시장 데이터를 불러오는 중
전체 종목
GE 헬스케어 과거 주가
GE HealthCare Technologies Inc. - Common Stock · GEHC · NASDAQ
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GE HealthCare Technologies Inc. - Common Stock · GEHC · NASDAQ
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,918 | ₩87,841 | ₩85,852 | ₩87,788 | +2.18% | 285.7만 |
| 2026.10.08 | ₩85,838 | ₩86,139 | ₩84,550 | ₩85,758 | -0.09% | 495.5만 |
| 2026.10.07 | ₩86,706 | ₩87,387 | ₩85,504 | ₩86,359 | -0.40% | 406.6만 |
| 2026.10.06 | ₩88,188 | ₩88,870 | ₩86,360 | ₩86,493 | -1.92% | 355.3만 |
| 2026.10.05 | ₩84,957 | ₩87,955 | ₩84,623 | ₩87,788 | +3.33% | 430만 |
| 2026.10.02 | ₩86,439 | ₩86,780 | ₩85,404 | ₩85,852 | -0.68% | 324.4만 |
| 2026.10.01 | ₩87,294 | ₩87,527 | ₩85,277 | ₩85,438 | -2.13% | 330.9만 |
| 2026.09.30 | ₩88,596 | ₩88,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,294 |
| -1.47% |
| 272.8만 |
| 2026.09.29 | ₩88,562 | ₩89,150 | ₩87,614 | ₩88,749 | +0.21% | 331.2만 |
|---|
| 2026.09.28 | ₩88,522 | ₩89,604 | ₩88,082 | ₩89,177 | +0.74% | 416.6만 |
|---|
| 2026.09.25 | ₩88,402 | ₩89,484 | ₩87,801 | ₩88,976 | +0.65% | 415.9만 |
|---|
| 2026.09.24 | ₩88,322 | ₩88,776 | ₩87,053 | ₩88,643 | +0.36% | 396.6만 |
|---|
| 2026.09.23 | ₩88,349 | ₩88,749 | ₩87,634 | ₩88,255 | -0.11% | 316.9만 |
|---|
| 2026.09.22 | ₩88,509 | ₩89,591 | ₩88,128 | ₩88,496 | -0.02% | 394.1만 |
|---|
| 2026.09.21 | ₩85,785 | ₩86,933 | ₩85,076 | ₩86,546 | +0.89% | 349.6만 |
|---|
| 2026.09.18 | ₩85,812 | ₩86,399 | ₩85,317 | ₩85,638 | -0.20% | 762.2만 |
|---|
| 2026.09.17 | ₩85,398 | ₩87,140 | ₩84,122 | ₩86,059 | +0.77% | 451.3만 |
|---|
| 2026.09.16 | ₩85,584 | ₩86,079 | ₩84,503 | ₩84,783 | -0.94% | 321.8만 |
|---|
| 2026.09.15 | ₩85,798 | ₩86,312 | ₩84,944 | ₩85,558 | -0.28% | 425.5만 |
|---|
| 2026.09.14 | ₩86,105 | ₩87,160 | ₩85,317 | ₩85,798 | -0.36% | 273.1만 |
|---|
| 2026.09.11 | ₩86,746 | ₩87,334 | ₩84,423 | ₩85,371 | -1.59% | 319.8만 |
|---|
| 2026.09.10 | ₩86,252 | ₩86,729 | ₩84,970 | ₩85,785 | -0.54% | 312.2만 |
|---|
| 2026.09.09 | ₩88,562 | ₩89,470 | ₩86,840 | ₩87,027 | -1.73% | 357.4만 |
|---|
| 2026.09.08 | ₩90,739 | ₩90,926 | ₩89,123 | ₩89,170 | -1.73% | 312.4만 |
|---|
| 2026.09.04 | ₩92,128 | ₩92,488 | ₩91,454 | ₩91,954 | -0.19% | 281.3만 |
|---|
| 2026.09.03 | ₩94,839 | ₩95,293 | ₩91,474 | ₩93,103 | -1.83% | 327.5만 |
|---|
| 2026.09.02 | ₩94,118 | ₩95,980 | ₩93,757 | ₩94,224 | +0.11% | 206.8만 |
|---|
| 2026.09.01 | ₩95,146 | ₩95,797 | ₩93,810 | ₩94,037 | -1.16% | 277.6만 |
|---|
| 2026.08.31 | ₩95,213 | ₩95,546 | ₩93,864 | ₩95,119 | -0.10% | 338.6만 |
|---|
| 2026.08.28 | ₩97,242 | ₩97,483 | ₩95,573 | ₩95,780 | -1.50% | 200.3만 |
|---|
| 2026.08.27 | ₩97,316 | ₩98,017 | ₩96,254 | ₩96,788 | -0.54% | 296.2만 |
|---|
| 2026.08.26 | ₩98,498 | ₩99,132 | ₩97,857 | ₩97,897 | -0.61% | 204.3만 |
|---|
| 2026.08.25 | ₩98,645 | ₩99,339 | ₩97,683 | ₩98,698 | +0.05% | 201.3만 |
|---|
| 2026.08.24 | ₩99,967 | ₩100,474 | ₩98,791 | ₩99,072 | -0.90% | 250.1만 |
|---|
| 2026.08.21 | ₩99,032 | ₩100,167 | ₩98,404 | ₩99,913 | +0.89% | 224.7만 |
|---|
| 2026.08.20 | ₩99,219 | ₩101,021 | ₩98,825 | ₩98,898 | -0.32% | 249.9만 |
|---|
| 2026.08.19 | ₩97,950 | ₩100,741 | ₩97,630 | ₩99,646 | +1.73% | 294.2만 |
|---|
| 2026.08.18 | ₩97,403 | ₩98,231 | ₩96,929 | ₩96,989 | -0.43% | 331.7만 |
|---|
| 2026.08.17 | ₩97,963 | ₩98,110 | ₩96,321 | ₩96,641 | -1.35% | 225.2만 |
|---|
| 2026.08.14 | ₩98,618 | ₩98,838 | ₩97,963 | ₩98,404 | -0.22% | 162.3만 |
|---|
| 2026.08.13 | ₩97,376 | ₩98,778 | ₩96,868 | ₩98,538 | +1.19% | 227.8만 |
|---|
| 2026.08.12 | ₩95,773 | ₩97,149 | ₩94,825 | ₩96,521 | +0.78% | 284만 |
|---|
| 2026.08.11 | ₩96,935 | ₩97,777 | ₩96,414 | ₩97,149 | +0.22% | 222.8만 |
|---|
| 2026.08.10 | ₩95,119 | ₩98,057 | ₩95,119 | ₩97,403 | +2.40% | 325.5만 |
|---|
| 2026.08.07 | ₩93,790 | ₩96,041 | ₩93,036 | ₩95,840 | +2.19% | 293.9만 |
|---|
| 2026.08.06 | ₩94,024 | ₩94,812 | ₩92,922 | ₩93,891 | -0.14% | 435.1만 |
|---|
| 2026.08.05 | ₩93,917 | ₩94,865 | ₩93,103 | ₩93,797 | -0.13% | 279.1만 |
|---|
| 2026.08.04 | ₩92,769 | ₩93,951 | ₩91,941 | ₩93,824 | +1.14% | 342.7만 |
|---|
| 2026.08.03 | ₩92,956 | ₩93,837 | ₩91,928 | ₩93,116 | +0.17% | 436.9만 |
|---|
| 2026.07.31 | ₩91,928 | ₩92,168 | ₩89,677 | ₩90,833 | -1.19% | 512.8만 |
|---|
| 2026.07.30 | ₩95,306 | ₩95,907 | ₩91,153 | ₩93,396 | -2.00% | 766.5만 |
|---|
| 2026.07.29 | ₩92,569 | ₩96,201 | ₩90,913 | ₩96,014 | +3.72% | 1527만 |
|---|
| 2026.07.28 | ₩81,992 | ₩85,805 | ₩81,992 | ₩85,611 | +4.41% | 798.7만 |
|---|
| 2026.07.27 | ₩82,847 | ₩83,728 | ₩81,365 | ₩81,618 | -1.48% | 605.2만 |
|---|
| 2026.07.24 | ₩83,421 | ₩83,791 | ₩80,390 | ₩80,897 | -3.03% | 913.4만 |
|---|
| 2026.07.23 | ₩81,458 | ₩83,087 | ₩81,191 | ₩82,780 | +1.62% | 447.1만 |
|---|
| 2026.07.22 | ₩83,314 | ₩83,728 | ₩81,912 | ₩82,006 | -1.57% | 305.9만 |
|---|
| 2026.07.21 | ₩82,700 | ₩84,236 | ₩82,620 | ₩82,847 | +0.18% | 313.3만 |
|---|
| 2026.07.20 | ₩84,610 | ₩84,770 | ₩83,475 | ₩83,902 | -0.84% | 473.4만 |
|---|
| 2026.07.17 | ₩87,461 | ₩88,514 | ₩83,648 | ₩84,222 | -3.70% | 759.4만 |
|---|
| 2026.07.16 | ₩84,383 | ₩87,795 | ₩84,369 | ₩87,734 | +3.97% | 611.3만 |
|---|
| 2026.07.15 | ₩82,673 | ₩85,224 | ₩82,513 | ₩84,396 | +2.08% | 677.3만 |
|---|
| 2026.07.14 | ₩84,803 | ₩85,090 | ₩80,831 | ₩82,340 | -2.91% | 1214.2만 |
|---|
| 2026.07.13 | ₩86,159 | ₩88,215 | ₩86,159 | ₩87,214 | +1.22% | 402.5만 |
|---|
| 2026.07.10 | ₩86,706 | ₩87,134 | ₩85,718 | ₩86,399 | -0.35% | 256만 |
|---|
| 2026.07.09 | ₩86,542 | ₩86,542 | ₩84,742 | ₩86,399 | -0.17% | 310.6만 |
|---|
| 2026.07.08 | ₩87,120 | ₩87,441 | ₩85,064 | ₩86,372 | -0.86% | 403.9만 |
|---|
| 2026.07.07 | ₩88,026 | ₩88,736 | ₩86,292 | ₩86,653 | -1.56% | 362.4만 |
|---|
| 2026.07.06 | ₩87,801 | ₩88,199 | ₩85,277 | ₩86,586 | -1.38% | 493.3만 |
|---|
| 2026.07.02 | ₩87,467 | ₩88,589 | ₩86,439 | ₩87,554 | +0.10% | 451.4만 |
|---|
| 2026.07.01 | ₩86,292 | ₩87,795 | ₩85,938 | ₩86,613 | +0.37% | 371.8만 |
|---|
| 2026.06.30 | ₩86,666 | ₩86,666 | ₩84,202 | ₩85,478 | -1.37% | 659.5만 |
|---|
| 2026.06.29 | ₩87,721 | ₩87,928 | ₩86,052 | ₩86,866 | -0.97% | 401.1만 |
|---|
| 2026.06.26 | ₩87,053 | ₩88,122 | ₩86,800 | ₩87,815 | +0.87% | 519.1만 |
|---|
| 2026.06.25 | ₩86,599 | ₩87,734 | ₩85,972 | ₩86,720 | +0.14% | 448.4만 |
|---|
| 2026.06.24 | ₩85,544 | ₩88,042 | ₩85,511 | ₩86,639 | +1.28% | 543.3만 |
|---|
| 2026.06.23 | ₩82,113 | ₩85,464 | ₩81,458 | ₩85,090 | +3.63% | 776.3만 |
|---|
| 2026.06.22 | ₩81,578 | ₩82,126 | ₩80,550 | ₩80,977 | -0.74% | 582.3만 |
|---|
| 2026.06.18 | ₩80,684 | ₩82,840 | ₩80,083 | ₩82,246 | +1.94% | 833.7만 |
|---|
| 2026.06.17 | ₩84,129 | ₩84,583 | ₩81,164 | ₩81,658 | -2.94% | 505.3만 |
|---|
| 2026.06.16 | ₩86,613 | ₩86,913 | ₩84,009 | ₩84,436 | -2.51% | 462.6만 |
|---|
| 2026.06.15 | ₩88,215 | ₩88,723 | ₩86,319 | ₩86,479 | -1.97% | 340.7만 |
|---|
| 2026.06.12 | ₩86,279 | ₩87,347 | ₩85,064 | ₩87,040 | +0.88% | 317.5만 |
|---|
| 2026.06.11 | ₩85,758 | ₩86,800 | ₩84,156 | ₩86,145 | +0.45% | 306만 |
|---|
| 2026.06.10 | ₩87,721 | ₩88,469 | ₩85,110 | ₩85,144 | -2.94% | 379.7만 |
|---|
| 2026.06.09 | ₩86,933 | ₩88,683 | ₩86,493 | ₩88,148 | +1.40% | 487.5만 |
|---|
| 2026.06.08 | ₩86,466 | ₩87,134 | ₩85,838 | ₩86,359 | -0.12% | 463.6만 |
|---|
| 2026.06.05 | ₩85,197 | ₩86,506 | ₩84,903 | ₩86,359 | +1.36% | 493.1만 |
|---|
| 2026.06.04 | ₩83,635 | ₩86,412 | ₩83,475 | ₩85,211 | +1.88% | 446.9만 |
|---|
| 2026.06.03 | ₩82,366 | ₩82,940 | ₩81,098 | ₩82,834 | +0.57% | 429.5만 |
|---|
| 2026.06.02 | ₩83,034 | ₩83,592 | ₩82,153 | ₩82,780 | -0.31% | 323.4만 |
|---|
| 2026.06.01 | ₩83,544 | ₩83,775 | ₩81,285 | ₩83,715 | +0.20% | 859만 |
|---|
| 2026.05.29 | ₩83,795 | ₩84,176 | ₩83,047 | ₩83,248 | -0.65% | 561.5만 |
|---|
| 2026.05.28 | ₩84,543 | ₩85,010 | ₩83,234 | ₩83,942 | -0.71% | 452.1만 |
|---|
| 2026.05.27 | ₩86,800 | ₩87,641 | ₩84,570 | ₩85,304 | -1.72% | 398.1만 |
|---|
| 2026.05.26 | ₩85,771 | ₩86,920 | ₩84,797 | ₩85,705 | -0.08% | 401.1만 |
|---|
| 2026.05.22 | ₩85,852 | ₩86,933 | ₩85,344 | ₩85,771 | -0.09% | 318.2만 |
|---|
| 2026.05.21 | ₩85,731 | ₩86,800 | ₩83,768 | ₩85,905 | +0.20% | 510.8만 |
|---|
| 2026.05.20 | ₩82,700 | ₩85,985 | ₩81,458 | ₩85,812 | +3.76% | 874.1만 |
|---|
| 2026.05.19 | ₩81,999 | ₩83,314 | ₩81,712 | ₩82,233 | +0.28% | 531.2만 |
|---|
| 2026.05.18 | ₩81,445 | ₩83,541 | ₩81,271 | ₩82,139 | +0.85% | 499.8만 |
|---|
| 2026.05.15 | ₩83,288 | ₩83,648 | ₩81,018 | ₩81,138 | -2.58% | 477.8만 |
|---|
| 2026.05.14 | ₩82,981 | ₩84,476 | ₩82,947 | ₩83,688 | +0.85% | 451.6만 |
|---|
| 2026.05.13 | ₩82,366 | ₩83,248 | ₩81,472 | ₩82,647 | +0.34% | 417만 |
|---|
| 2026.05.12 | ₩83,248 | ₩83,849 | ₩82,433 | ₩83,181 | -0.08% | 430만 |
|---|
| 2026.05.11 | ₩84,129 | ₩85,932 | ₩82,113 | ₩82,393 | -2.06% | 607.4만 |
|---|
| 2026.05.08 | ₩83,481 | ₩84,783 | ₩82,794 | ₩84,757 | +1.53% | 835.7만 |
|---|
| 2026.05.07 | ₩82,567 | ₩83,261 | ₩81,725 | ₩81,912 | -0.79% | 382.8만 |
|---|
| 2026.05.06 | ₩82,553 | ₩83,715 | ₩81,632 | ₩82,440 | -0.14% | 535.9만 |
|---|
| 2026.05.05 | ₩81,458 | ₩82,099 | ₩80,310 | ₩81,512 | +0.07% | 737.3만 |
|---|
| 2026.05.04 | ₩81,111 | ₩83,488 | ₩81,071 | ₩81,458 | +0.43% | 779.9만 |
|---|
| 2026.05.01 | ₩82,166 | ₩82,166 | ₩79,869 | ₩81,498 | -0.81% | 1197.9만 |
|---|
| 2026.04.30 | ₩79,068 | ₩81,498 | ₩79,028 | ₩81,245 | +2.75% | 1003.1만 |
|---|
| 2026.04.29 | ₩82,994 | ₩83,995 | ₩78,454 | ₩79,435 | -4.29% | 2347.6만 |
|---|
| 2026.04.28 | ₩94,411 | ₩94,652 | ₩91,327 | ₩91,474 | -3.11% | 508.7만 |
|---|
| 2026.04.27 | ₩92,395 | ₩94,572 | ₩92,141 | ₩94,118 | +1.86% | 531.4만 |
|---|
| 2026.04.24 | ₩92,769 | ₩92,929 | ₩91,500 | ₩91,914 | -0.92% | 358.8만 |
|---|
| 2026.04.23 | ₩94,799 | ₩95,398 | ₩92,508 | ₩93,330 | -1.55% | 329.2만 |
|---|
| 2026.04.22 | ₩97,296 | ₩97,296 | ₩94,696 | ₩95,319 | -2.03% | 355.8만 |
|---|
| 2026.04.21 | ₩99,386 | ₩99,673 | ₩96,254 | ₩96,495 | -2.91% | 272.1만 |
|---|
| 2026.04.20 | ₩98,858 | ₩100,394 | ₩98,638 | ₩99,018 | +0.16% | 224.6만 |
|---|
| 2026.04.17 | ₩100,207 | ₩101,422 | ₩99,306 | ₩99,699 | -0.51% | 346.1만 |
|---|
| 2026.04.16 | ₩98,150 | ₩99,219 | ₩97,282 | ₩97,750 | -0.41% | 268.6만 |
|---|
| 2026.04.15 | ₩99,659 | ₩100,260 | ₩98,070 | ₩98,164 | -1.50% | 315.9만 |
|---|
| 2026.04.14 | ₩98,925 | ₩100,274 | ₩98,671 | ₩99,713 | +0.80% | 217.9만 |
|---|
| 2026.04.13 | ₩96,975 | ₩98,765 | ₩96,214 | ₩98,591 | +1.67% | 232.6만 |
|---|
| 2026.04.10 | ₩98,044 | ₩98,404 | ₩96,935 | ₩97,723 | -0.33% | 269.2만 |
|---|
| 2026.04.09 | ₩97,129 | ₩97,763 | ₩95,179 | ₩97,363 | +0.24% | 358만 |
|---|
| 2026.04.08 | ₩97,242 | ₩98,992 | ₩96,147 | ₩98,484 | +1.28% | 458만 |
|---|
| 2026.04.07 | ₩94,011 | ₩94,558 | ₩92,074 | ₩93,116 | -0.95% | 321.3만 |
|---|
| 2026.04.06 | ₩93,944 | ₩94,638 | ₩93,270 | ₩94,011 | +0.07% | 232.7만 |
|---|
| 2026.04.02 | ₩93,997 | ₩96,535 | ₩93,210 | ₩93,944 | -0.06% | 275.1만 |
|---|
| 2026.04.01 | ₩94,839 | ₩96,334 | ₩94,839 | ₩96,121 | +1.35% | 335.1만 |
|---|
| 2026.03.31 | ₩93,343 | ₩95,326 | ₩91,767 | ₩95,052 | +1.83% | 349.7만 |
|---|
| 2026.03.30 | ₩93,470 | ₩94,091 | ₩91,393 | ₩91,834 | -1.75% | 377.7만 |
|---|
| 2026.03.27 | ₩94,919 | ₩95,146 | ₩92,342 | ₩92,448 | -2.60% | 352.6만 |
|---|
| 2026.03.26 | ₩95,827 | ₩98,157 | ₩95,293 | ₩95,533 | -0.31% | 486.1만 |
|---|
| 2026.03.25 | ₩96,321 | ₩97,596 | ₩95,920 | ₩96,414 | +0.10% | 356.3만 |
|---|
| 2026.03.24 | ₩94,652 | ₩95,947 | ₩94,371 | ₩94,759 | +0.11% | 613.7만 |
|---|
| 2026.03.23 | ₩96,041 | ₩96,788 | ₩94,585 | ₩95,680 | -0.38% | 337.7만 |
|---|
| 2026.03.20 | ₩93,303 | ₩94,224 | ₩92,141 | ₩93,009 | -0.31% | 512.2만 |
|---|
| 2026.03.19 | ₩92,729 | ₩94,852 | ₩92,642 | ₩93,984 | +1.35% | 427.9만 |
|---|
| 2026.03.18 | ₩95,480 | ₩96,268 | ₩93,710 | ₩93,810 | -1.75% | 430.5만 |
|---|
| 2026.03.17 | ₩97,109 | ₩98,671 | ₩96,187 | ₩96,601 | -0.52% | 333.2만 |
|---|
| 2026.03.16 | ₩95,974 | ₩96,903 | ₩95,266 | ₩96,374 | +0.42% | 336.7만 |
|---|
| 2026.03.13 | ₩94,799 | ₩94,972 | ₩93,690 | ₩94,505 | -0.31% | 449.7만 |
|---|
| 2026.03.12 | ₩95,733 | ₩96,348 | ₩92,395 | ₩93,917 | -1.90% | 477.6만 |
|---|
| 2026.03.11 | ₩96,909 | ₩97,750 | ₩96,041 | ₩97,015 | +0.11% | 249.1만 |
|---|
| 2026.03.10 | ₩100,340 | ₩100,821 | ₩95,773 | ₩97,122 | -3.21% | 439.6만 |
|---|
| 2026.03.09 | ₩97,950 | ₩101,462 | ₩96,548 | ₩100,995 | +3.11% | 290.6만 |
|---|
| 2026.03.06 | ₩101,115 | ₩101,863 | ₩99,072 | ₩99,179 | -1.91% | 277.3만 |
|---|
| 2026.03.05 | ₩104,266 | ₩104,647 | ₩100,901 | ₩102,971 | -1.24% | 394만 |
|---|
| 2026.03.04 | ₩104,827 | ₩105,789 | ₩103,866 | ₩105,522 | +0.66% | 246.2만 |
|---|
| 2026.03.03 | ₩104,547 | ₩105,749 | ₩103,212 | ₩104,333 | -0.20% | 424.4만 |
|---|
| 2026.03.02 | ₩110,743 | ₩110,743 | ₩106,250 | ₩107,044 | -3.34% | 350.1만 |
|---|
| 2026.02.27 | ₩111,130 | ₩113,080 | ₩110,169 | ₩112,532 | +1.26% | 309.4만 |
|---|
| 2026.02.26 | ₩112,426 | ₩113,187 | ₩110,670 | ₩112,065 | -0.32% | 228.6만 |
|---|
| 2026.02.25 | ₩112,305 | ₩113,454 | ₩111,023 | ₩112,212 | -0.08% | 217.7만 |
|---|
| 2026.02.24 | ₩111,985 | ₩113,734 | ₩111,531 | ₩112,239 | +0.23% | 221.3만 |
|---|
| 2026.02.23 | ₩112,065 | ₩113,120 | ₩110,289 | ₩111,985 | -0.07% | 292.7만 |
|---|
| 2026.02.20 | ₩110,569 | ₩116,338 | ₩109,888 | ₩112,479 | +1.73% | 523.9만 |
|---|
| 2026.02.19 | ₩110,222 | ₩110,943 | ₩109,087 | ₩110,850 | +0.57% | 220.7만 |
|---|
| 2026.02.18 | ₩108,994 | ₩111,077 | ₩108,019 | ₩110,770 | +1.63% | 226.3만 |
|---|
| 2026.02.17 | ₩107,044 | ₩110,369 | ₩106,911 | ₩108,980 | +1.81% | 389.9만 |
|---|
| 2026.02.13 | ₩105,028 | ₩109,621 | ₩104,798 | ₩107,284 | +2.15% | 569.2만 |
|---|
| 2026.02.12 | ₩106,310 | ₩106,603 | ₩102,370 | ₩105,028 | -1.21% | 385만 |
|---|
| 2026.02.11 | ₩105,402 | ₩106,156 | ₩104,560 | ₩105,762 | +0.34% | 350만 |
|---|
| 2026.02.10 | ₩106,043 | ₩107,616 | ₩105,669 | ₩105,789 | -0.24% | 386.8만 |
|---|
| 2026.02.09 | ₩106,833 | ₩107,498 | ₩104,948 | ₩105,602 | -1.15% | 317.1만 |
|---|
| 2026.02.06 | ₩110,142 | ₩111,504 | ₩107,445 | ₩107,698 | -2.22% | 346.9만 |
|---|
| 2026.02.05 | ₩109,928 | ₩112,145 | ₩109,221 | ₩109,915 | -0.01% | 399.8만 |
|---|
| 2026.02.04 | ₩106,443 | ₩114,228 | ₩105,582 | ₩110,342 | +3.66% | 700.7만 |
|---|
| 2026.02.03 | ₩106,323 | ₩107,952 | ₩104,467 | ₩105,201 | -1.06% | 457.4만 |
|---|
| 2026.02.02 | ₩104,761 | ₩107,138 | ₩104,560 | ₩106,977 | +2.12% | 335.3만 |
|---|
| 2026.01.30 | ₩105,041 | ₩105,643 | ₩104,160 | ₩105,455 | +0.39% | 272.4만 |
|---|
| 2026.01.29 | ₩106,283 | ₩106,497 | ₩103,719 | ₩105,201 | -1.02% | 369.7만 |
|---|
| 2026.01.28 | ₩106,830 | ₩107,138 | ₩105,669 | ₩105,842 | -0.92% | 198.6만 |
|---|
| 2026.01.27 | ₩107,578 | ₩108,099 | ₩106,577 | ₩107,258 | -0.30% | 196.9만 |
|---|
| 2026.01.26 | ₩106,523 | ₩108,206 | ₩106,189 | ₩107,191 | +0.63% | 291.5만 |
|---|
| 2026.01.23 | ₩108,513 | ₩109,247 | ₩106,270 | ₩106,523 | -1.83% | 234.1만 |
|---|
| 2026.01.22 | ₩108,793 | ₩111,117 | ₩108,453 | ₩109,354 | +0.52% | 552.6만 |
|---|
| 2026.01.21 | ₩106,096 | ₩108,593 | ₩105,722 | ₩108,299 | +2.08% | 441.9만 |
|---|
| 2026.01.20 | ₩106,350 | ₩106,830 | ₩104,574 | ₩105,268 | -1.02% | 570.3만 |
|---|
| 2026.01.16 | ₩110,423 | ₩110,436 | ₩108,366 | ₩109,167 | -1.14% | 612.7만 |
|---|
| 2026.01.15 | ₩112,452 | ₩112,546 | ₩110,075 | ₩110,182 | -2.02% | 518.8만 |
|---|
| 2026.01.14 | ₩112,386 | ₩114,055 | ₩111,584 | ₩113,908 | +1.35% | 377.6만 |
|---|
| 2026.01.13 | ₩116,338 | ₩116,979 | ₩112,800 | ₩113,200 | -2.70% | 270.9만 |
|---|
| 2026.01.12 | ₩115,604 | ₩116,338 | ₩113,961 | ₩116,045 | +0.38% | 196.6만 |
|---|
| 2026.01.09 | ₩116,979 | ₩118,201 | ₩114,048 | ₩116,552 | -0.37% | 299.1만 |
|---|
| 2026.01.08 | ₩113,547 | ₩119,877 | ₩112,960 | ₩117,727 | +3.68% | 422만 |
|---|
| 2026.01.07 | ₩115,283 | ₩116,499 | ₩114,015 | ₩114,522 | -0.66% | 245만 |
|---|
| 2026.01.06 | ₩113,240 | ₩116,492 | ₩112,813 | ₩115,818 | +2.28% | 251.3만 |
|---|
| 2026.01.05 | ₩110,556 | ₩114,148 | ₩109,808 | ₩113,561 | +2.72% | 285.8만 |
|---|
| 2026.01.02 | ₩110,276 | ₩111,598 | ₩109,768 | ₩110,596 | +0.29% | 343.4만 |
|---|
| 2025.12.31 | ₩110,930 | ₩111,064 | ₩109,421 | ₩109,528 | -1.26% | 157.8만 |
|---|
| 2025.12.30 | ₩110,837 | ₩111,624 | ₩110,703 | ₩111,277 | +0.40% | 151.1만 |
|---|
| 2025.12.29 | ₩111,598 | ₩112,265 | ₩110,730 | ₩111,037 | -0.50% | 138.3만 |
|---|
| 2025.12.26 | ₩111,571 | ₩112,152 | ₩111,197 | ₩111,651 | +0.07% | 146.3만 |
|---|
| 2025.12.24 | ₩111,411 | ₩111,952 | ₩110,970 | ₩111,357 | -0.05% | 80.7만 |
|---|
| 2025.12.23 | ₩111,918 | ₩112,185 | ₩111,057 | ₩111,264 | -0.58% | 211.7만 |
|---|
| 2025.12.22 | ₩111,371 | ₩112,412 | ₩110,903 | ₩112,092 | +0.65% | 223.8만 |
|---|
| 2025.12.19 | ₩110,830 | ₩111,691 | ₩109,902 | ₩110,690 | -0.13% | 643.8만 |
|---|
| 2025.12.18 | ₩110,583 | ₩111,478 | ₩109,822 | ₩110,196 | -0.35% | 209.5만 |
|---|
| 2025.12.17 | ₩109,768 | ₩111,584 | ₩109,648 | ₩110,009 | +0.22% | 310.1만 |
|---|
| 2025.12.16 | ₩112,773 | ₩112,840 | ₩109,154 | ₩109,835 | -2.61% | 320.7만 |
|---|
| 2025.12.15 | ₩113,254 | ₩113,587 | ₩111,651 | ₩112,773 | -0.42% | 356.6만 |
|---|
| 2025.12.12 | ₩114,843 | ₩114,843 | ₩111,584 | ₩112,119 | -2.37% | 238.7만 |
|---|
| 2025.12.11 | ₩112,800 | ₩115,096 | ₩112,352 | ₩114,909 | +1.87% | 347.9만 |
|---|
| 2025.12.10 | ₩110,403 | ₩113,334 | ₩110,182 | ₩112,800 | +2.17% | 256.2만 |
|---|
| 2025.12.09 | ₩111,023 | ₩111,691 | ₩110,423 | ₩110,877 | -0.13% | 274.9만 |
|---|
| 2025.12.08 | ₩114,041 | ₩114,696 | ₩110,134 | ₩110,957 | -2.70% | 423.4만 |
|---|
| 2025.12.05 | ₩110,716 | ₩114,255 | ₩110,222 | ₩114,122 | +3.08% | 443.9만 |
|---|
| 2025.12.04 | ₩110,743 | ₩111,771 | ₩108,900 | ₩110,196 | -0.49% | 332.1만 |
|---|
| 2025.12.03 | ₩107,111 | ₩112,319 | ₩106,964 | ₩111,624 | +4.21% | 525.4만 |
|---|
| 2025.12.02 | ₩106,456 | ₩107,805 | ₩105,962 | ₩107,124 | +0.63% | 236.8만 |
|---|
| 2025.12.01 | ₩105,962 | ₩107,218 | ₩105,495 | ₩105,816 | -0.14% | 254.1만 |
|---|
| 2025.11.28 | ₩107,698 | ₩107,752 | ₩106,336 | ₩106,817 | -0.82% | 135.3만 |
|---|
| 2025.11.26 | ₩106,924 | ₩108,526 | ₩106,436 | ₩107,672 | +0.70% | 309.2만 |
|---|
| 2025.11.25 | ₩104,480 | ₩109,421 | ₩104,360 | ₩106,777 | +2.20% | 595만 |
|---|
| 2025.11.24 | ₩102,163 | ₩105,522 | ₩102,163 | ₩104,480 | +2.27% | 711.9만 |
|---|
| 2025.11.21 | ₩100,007 | ₩102,951 | ₩97,950 | ₩102,090 | +2.08% | 838.9만 |
|---|
| 2025.11.20 | ₩97,656 | ₩100,621 | ₩97,536 | ₩99,820 | +2.22% | 832.2만 |
|---|
| 2025.11.19 | ₩95,132 | ₩96,601 | ₩94,665 | ₩96,561 | +1.50% | 421.9만 |
|---|
| 2025.11.18 | ₩94,118 | ₩95,493 | ₩93,523 | ₩94,839 | +0.77% | 337.2만 |
|---|
| 2025.11.17 | ₩96,909 | ₩97,483 | ₩93,864 | ₩94,318 | -2.67% | 480.6만 |
|---|
| 2025.11.14 | ₩98,431 | ₩98,852 | ₩96,815 | ₩97,683 | -0.76% | 440.7만 |
|---|
| 2025.11.13 | ₩99,272 | ₩100,941 | ₩98,711 | ₩98,778 | -0.50% | 270.8만 |
|---|
| 2025.11.12 | ₩98,418 | ₩100,821 | ₩97,870 | ₩100,127 | +1.74% | 303.5만 |
|---|
| 2025.11.11 | ₩98,150 | ₩99,339 | ₩97,242 | ₩98,030 | -0.12% | 367.3만 |
|---|
| 2025.11.10 | ₩98,110 | ₩98,818 | ₩96,428 | ₩98,124 | +0.01% | 440.1만 |
|---|
| 2025.11.07 | ₩98,284 | ₩99,005 | ₩97,075 | ₩97,550 | -0.75% | 440.1만 |
|---|
| 2025.11.06 | ₩100,768 | ₩101,970 | ₩98,845 | ₩99,045 | -1.71% | 255.4만 |
|---|
| 2025.11.05 | ₩99,099 | ₩102,571 | ₩97,897 | ₩100,968 | +1.89% | 373.2만 |
|---|
| 2025.11.04 | ₩99,366 | ₩100,808 | ₩98,685 | ₩99,219 | -0.15% | 249만 |
|---|
| 2025.11.03 | ₩99,926 | ₩101,315 | ₩98,335 | ₩99,446 | -0.48% | 444.3만 |
|---|
| 2025.10.31 | ₩99,673 | ₩100,407 | ₩98,177 | ₩100,087 | +0.42% | 327.6만 |
|---|
| 2025.10.30 | ₩103,332 | ₩103,332 | ₩98,751 | ₩100,154 | -3.08% | 347.5만 |
|---|
| 2025.10.29 | ₩102,477 | ₩104,674 | ₩98,458 | ₩103,332 | +0.83% | 876.5만 |
|---|
| 2025.10.28 | ₩104,320 | ₩106,497 | ₩103,732 | ₩106,029 | +1.64% | 587.7만 |
|---|
| 2025.10.27 | ₩104,988 | ₩105,695 | ₩104,534 | ₩104,627 | -0.34% | 409.4만 |
|---|
| 2025.10.24 | ₩103,599 | ₩104,600 | ₩103,011 | ₩104,347 | +0.72% | 260만 |
|---|
| 2025.10.23 | ₩101,916 | ₩103,358 | ₩101,329 | ₩103,171 | +1.23% | 223.5만 |
|---|
| 2025.10.22 | ₩101,516 | ₩103,011 | ₩101,088 | ₩101,676 | +0.16% | 254.7만 |
|---|
| 2025.10.21 | ₩100,487 | ₩102,223 | ₩100,394 | ₩101,622 | +1.13% | 164.4만 |
|---|
| 2025.10.20 | ₩99,286 | ₩101,373 | ₩98,898 | ₩100,794 | +1.52% | 205.1만 |
|---|
| 2025.10.17 | ₩97,483 | ₩99,085 | ₩97,015 | ₩98,885 | +1.44% | 205만 |
|---|
| 2025.10.16 | ₩98,671 | ₩99,132 | ₩97,156 | ₩97,990 | -0.69% | 176.7만 |
|---|
| 2025.10.15 | ₩97,336 | ₩98,738 | ₩96,495 | ₩97,777 | +0.45% | 343.3만 |
|---|
| 2025.10.14 | ₩95,039 | ₩97,616 | ₩94,785 | ₩96,601 | +1.64% | 278.4만 |
|---|
| 2025.10.13 | ₩96,174 | ₩97,256 | ₩95,747 | ₩95,934 | -0.25% | 269.4만 |
|---|
| 2025.10.10 | ₩98,833 | ₩99,539 | ₩93,517 | ₩94,825 | -4.05% | 701.5만 |
|---|