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 | ₩85,944 | ₩87,868 | ₩85,877 | ₩87,814 | +2.18% | 285.7만 |
| 2026.10.08 | ₩85,864 | ₩86,164 | ₩84,575 | ₩85,784 | -0.09% | 495.5만 |
| 2026.10.07 | ₩86,732 | ₩87,413 | ₩85,530 | ₩86,385 | -0.40% | 406.6만 |
| 2026.10.06 | ₩88,215 | ₩88,896 | ₩86,386 | ₩86,518 | -1.92% | 355.3만 |
| 2026.10.05 | ₩84,982 | ₩87,981 | ₩84,648 | ₩87,814 | +3.33% | 430만 |
| 2026.10.02 | ₩86,465 | ₩86,806 | ₩85,430 | ₩85,877 | -0.68% | 324.4만 |
| 2026.10.01 | ₩87,320 | ₩87,554 | ₩85,303 | ₩85,463 | -2.13% | 330.9만 |
| 2026.09.30 | ₩88,622 | ₩88,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,320 |
| -1.47% |
| 272.8만 |
| 2026.09.29 | ₩88,589 | ₩89,177 | ₩87,641 | ₩88,776 | +0.21% | 331.2만 |
|---|
| 2026.09.28 | ₩88,549 | ₩89,631 | ₩88,108 | ₩89,203 | +0.74% | 416.6만 |
|---|
| 2026.09.25 | ₩88,429 | ₩89,511 | ₩87,828 | ₩89,003 | +0.65% | 415.9만 |
|---|
| 2026.09.24 | ₩88,348 | ₩88,803 | ₩87,080 | ₩88,669 | +0.36% | 396.6만 |
|---|
| 2026.09.23 | ₩88,375 | ₩88,776 | ₩87,661 | ₩88,282 | -0.11% | 316.9만 |
|---|
| 2026.09.22 | ₩88,535 | ₩89,617 | ₩88,155 | ₩88,522 | -0.02% | 394.1만 |
|---|
| 2026.09.21 | ₩85,811 | ₩86,959 | ₩85,101 | ₩86,572 | +0.89% | 349.6만 |
|---|
| 2026.09.18 | ₩85,837 | ₩86,425 | ₩85,343 | ₩85,664 | -0.20% | 762.2만 |
|---|
| 2026.09.17 | ₩85,423 | ₩87,166 | ₩84,147 | ₩86,084 | +0.77% | 451.3만 |
|---|
| 2026.09.16 | ₩85,610 | ₩86,104 | ₩84,528 | ₩84,809 | -0.94% | 321.8만 |
|---|
| 2026.09.15 | ₩85,824 | ₩86,338 | ₩84,969 | ₩85,583 | -0.28% | 425.5만 |
|---|
| 2026.09.14 | ₩86,131 | ₩87,186 | ₩85,343 | ₩85,824 | -0.36% | 273.1만 |
|---|
| 2026.09.11 | ₩86,772 | ₩87,360 | ₩84,448 | ₩85,396 | -1.59% | 319.8만 |
|---|
| 2026.09.10 | ₩86,278 | ₩86,755 | ₩84,996 | ₩85,811 | -0.54% | 312.2만 |
|---|
| 2026.09.09 | ₩88,589 | ₩89,497 | ₩86,866 | ₩87,053 | -1.73% | 357.4만 |
|---|
| 2026.09.08 | ₩90,766 | ₩90,953 | ₩89,150 | ₩89,197 | -1.73% | 312.4만 |
|---|
| 2026.09.04 | ₩92,155 | ₩92,516 | ₩91,481 | ₩91,982 | -0.19% | 281.3만 |
|---|
| 2026.09.03 | ₩94,867 | ₩95,321 | ₩91,501 | ₩93,131 | -1.83% | 327.5만 |
|---|
| 2026.09.02 | ₩94,146 | ₩96,009 | ₩93,785 | ₩94,253 | +0.11% | 206.8만 |
|---|
| 2026.09.01 | ₩95,174 | ₩95,826 | ₩93,839 | ₩94,066 | -1.16% | 277.6만 |
|---|
| 2026.08.31 | ₩95,241 | ₩95,575 | ₩93,892 | ₩95,148 | -0.10% | 338.6만 |
|---|
| 2026.08.28 | ₩97,271 | ₩97,512 | ₩95,602 | ₩95,809 | -1.50% | 200.3만 |
|---|
| 2026.08.27 | ₩97,345 | ₩98,046 | ₩96,283 | ₩96,817 | -0.54% | 296.2만 |
|---|
| 2026.08.26 | ₩98,527 | ₩99,162 | ₩97,886 | ₩97,926 | -0.61% | 204.3만 |
|---|
| 2026.08.25 | ₩98,674 | ₩99,369 | ₩97,712 | ₩98,728 | +0.05% | 201.3만 |
|---|
| 2026.08.24 | ₩99,996 | ₩100,504 | ₩98,821 | ₩99,102 | -0.90% | 250.1만 |
|---|
| 2026.08.21 | ₩99,061 | ₩100,197 | ₩98,434 | ₩99,943 | +0.89% | 224.7만 |
|---|
| 2026.08.20 | ₩99,248 | ₩101,052 | ₩98,854 | ₩98,928 | -0.32% | 249.9만 |
|---|
| 2026.08.19 | ₩97,979 | ₩100,771 | ₩97,659 | ₩99,676 | +1.73% | 294.2만 |
|---|
| 2026.08.18 | ₩97,432 | ₩98,260 | ₩96,958 | ₩97,018 | -0.43% | 331.7만 |
|---|
| 2026.08.17 | ₩97,993 | ₩98,140 | ₩96,350 | ₩96,670 | -1.35% | 225.2만 |
|---|
| 2026.08.14 | ₩98,647 | ₩98,868 | ₩97,993 | ₩98,434 | -0.22% | 162.3만 |
|---|
| 2026.08.13 | ₩97,405 | ₩98,808 | ₩96,897 | ₩98,567 | +1.19% | 227.8만 |
|---|
| 2026.08.12 | ₩95,802 | ₩97,178 | ₩94,854 | ₩96,550 | +0.78% | 284만 |
|---|
| 2026.08.11 | ₩96,964 | ₩97,806 | ₩96,443 | ₩97,178 | +0.22% | 222.8만 |
|---|
| 2026.08.10 | ₩95,148 | ₩98,086 | ₩95,148 | ₩97,432 | +2.40% | 325.5만 |
|---|
| 2026.08.07 | ₩93,819 | ₩96,069 | ₩93,064 | ₩95,869 | +2.19% | 293.9만 |
|---|
| 2026.08.06 | ₩94,052 | ₩94,840 | ₩92,950 | ₩93,919 | -0.14% | 435.1만 |
|---|
| 2026.08.05 | ₩93,945 | ₩94,894 | ₩93,131 | ₩93,825 | -0.13% | 279.1만 |
|---|
| 2026.08.04 | ₩92,797 | ₩93,979 | ₩91,968 | ₩93,852 | +1.14% | 342.7만 |
|---|
| 2026.08.03 | ₩92,984 | ₩93,865 | ₩91,955 | ₩93,144 | +0.17% | 436.9만 |
|---|
| 2026.07.31 | ₩91,955 | ₩92,196 | ₩89,704 | ₩90,860 | -1.19% | 512.8만 |
|---|
| 2026.07.30 | ₩95,335 | ₩95,936 | ₩91,180 | ₩93,424 | -2.00% | 766.5만 |
|---|
| 2026.07.29 | ₩92,596 | ₩96,230 | ₩90,940 | ₩96,043 | +3.72% | 1527만 |
|---|
| 2026.07.28 | ₩82,017 | ₩85,831 | ₩82,017 | ₩85,637 | +4.41% | 798.7만 |
|---|
| 2026.07.27 | ₩82,872 | ₩83,753 | ₩81,389 | ₩81,643 | -1.48% | 605.2만 |
|---|
| 2026.07.24 | ₩83,446 | ₩83,816 | ₩80,414 | ₩80,922 | -3.03% | 913.4만 |
|---|
| 2026.07.23 | ₩81,483 | ₩83,112 | ₩81,215 | ₩82,805 | +1.62% | 447.1만 |
|---|
| 2026.07.22 | ₩83,339 | ₩83,753 | ₩81,937 | ₩82,030 | -1.57% | 305.9만 |
|---|
| 2026.07.21 | ₩82,725 | ₩84,261 | ₩82,645 | ₩82,872 | +0.18% | 313.3만 |
|---|
| 2026.07.20 | ₩84,635 | ₩84,795 | ₩83,500 | ₩83,927 | -0.84% | 473.4만 |
|---|
| 2026.07.17 | ₩87,487 | ₩88,541 | ₩83,673 | ₩84,248 | -3.70% | 759.4만 |
|---|
| 2026.07.16 | ₩84,408 | ₩87,821 | ₩84,395 | ₩87,761 | +3.97% | 611.3만 |
|---|
| 2026.07.15 | ₩82,698 | ₩85,249 | ₩82,538 | ₩84,421 | +2.08% | 677.3만 |
|---|
| 2026.07.14 | ₩84,829 | ₩85,116 | ₩80,855 | ₩82,364 | -2.91% | 1214.2만 |
|---|
| 2026.07.13 | ₩86,185 | ₩88,242 | ₩86,185 | ₩87,240 | +1.22% | 402.5만 |
|---|
| 2026.07.10 | ₩86,732 | ₩87,160 | ₩85,744 | ₩86,425 | -0.35% | 256만 |
|---|
| 2026.07.09 | ₩86,568 | ₩86,568 | ₩84,767 | ₩86,425 | -0.17% | 310.6만 |
|---|
| 2026.07.08 | ₩87,146 | ₩87,467 | ₩85,089 | ₩86,398 | -0.86% | 403.9만 |
|---|
| 2026.07.07 | ₩88,052 | ₩88,763 | ₩86,318 | ₩86,679 | -1.56% | 362.4만 |
|---|
| 2026.07.06 | ₩87,828 | ₩88,226 | ₩85,303 | ₩86,612 | -1.38% | 493.3만 |
|---|
| 2026.07.02 | ₩87,494 | ₩88,616 | ₩86,465 | ₩87,580 | +0.10% | 451.4만 |
|---|
| 2026.07.01 | ₩86,318 | ₩87,821 | ₩85,964 | ₩86,639 | +0.37% | 371.8만 |
|---|
| 2026.06.30 | ₩86,692 | ₩86,692 | ₩84,228 | ₩85,503 | -1.37% | 659.5만 |
|---|
| 2026.06.29 | ₩87,747 | ₩87,954 | ₩86,078 | ₩86,892 | -0.97% | 401.1만 |
|---|
| 2026.06.26 | ₩87,080 | ₩88,148 | ₩86,826 | ₩87,841 | +0.87% | 519.1만 |
|---|
| 2026.06.25 | ₩86,625 | ₩87,761 | ₩85,998 | ₩86,746 | +0.14% | 448.4만 |
|---|
| 2026.06.24 | ₩85,570 | ₩88,068 | ₩85,537 | ₩86,665 | +1.28% | 543.3만 |
|---|
| 2026.06.23 | ₩82,137 | ₩85,490 | ₩81,483 | ₩85,116 | +3.63% | 776.3만 |
|---|
| 2026.06.22 | ₩81,603 | ₩82,150 | ₩80,574 | ₩81,002 | -0.74% | 582.3만 |
|---|
| 2026.06.18 | ₩80,708 | ₩82,865 | ₩80,107 | ₩82,271 | +1.94% | 833.7만 |
|---|
| 2026.06.17 | ₩84,154 | ₩84,608 | ₩81,189 | ₩81,683 | -2.94% | 505.3만 |
|---|
| 2026.06.16 | ₩86,639 | ₩86,939 | ₩84,034 | ₩84,461 | -2.51% | 462.6만 |
|---|
| 2026.06.15 | ₩88,242 | ₩88,749 | ₩86,345 | ₩86,505 | -1.97% | 340.7만 |
|---|
| 2026.06.12 | ₩86,305 | ₩87,373 | ₩85,089 | ₩87,066 | +0.88% | 317.5만 |
|---|
| 2026.06.11 | ₩85,784 | ₩86,826 | ₩84,181 | ₩86,171 | +0.45% | 306만 |
|---|
| 2026.06.10 | ₩87,747 | ₩88,495 | ₩85,136 | ₩85,169 | -2.94% | 379.7만 |
|---|
| 2026.06.09 | ₩86,959 | ₩88,709 | ₩86,518 | ₩88,175 | +1.40% | 487.5만 |
|---|
| 2026.06.08 | ₩86,492 | ₩87,160 | ₩85,864 | ₩86,385 | -0.12% | 463.6만 |
|---|
| 2026.06.05 | ₩85,223 | ₩86,532 | ₩84,929 | ₩86,385 | +1.36% | 493.1만 |
|---|
| 2026.06.04 | ₩83,660 | ₩86,438 | ₩83,500 | ₩85,236 | +1.88% | 446.9만 |
|---|
| 2026.06.03 | ₩82,391 | ₩82,965 | ₩81,122 | ₩82,858 | +0.57% | 429.5만 |
|---|
| 2026.06.02 | ₩83,059 | ₩83,617 | ₩82,177 | ₩82,805 | -0.31% | 323.4만 |
|---|
| 2026.06.01 | ₩83,569 | ₩83,800 | ₩81,309 | ₩83,740 | +0.20% | 859만 |
|---|
| 2026.05.29 | ₩83,820 | ₩84,201 | ₩83,072 | ₩83,273 | -0.65% | 561.5만 |
|---|
| 2026.05.28 | ₩84,568 | ₩85,036 | ₩83,259 | ₩83,967 | -0.71% | 452.1만 |
|---|
| 2026.05.27 | ₩86,826 | ₩87,667 | ₩84,595 | ₩85,330 | -1.72% | 398.1만 |
|---|
| 2026.05.26 | ₩85,797 | ₩86,946 | ₩84,822 | ₩85,730 | -0.08% | 401.1만 |
|---|
| 2026.05.22 | ₩85,877 | ₩86,959 | ₩85,370 | ₩85,797 | -0.09% | 318.2만 |
|---|
| 2026.05.21 | ₩85,757 | ₩86,826 | ₩83,793 | ₩85,931 | +0.20% | 510.8만 |
|---|
| 2026.05.20 | ₩82,725 | ₩86,011 | ₩81,483 | ₩85,837 | +3.76% | 874.1만 |
|---|
| 2026.05.19 | ₩82,024 | ₩83,339 | ₩81,736 | ₩82,257 | +0.28% | 531.2만 |
|---|
| 2026.05.18 | ₩81,469 | ₩83,566 | ₩81,296 | ₩82,164 | +0.85% | 499.8만 |
|---|
| 2026.05.15 | ₩83,313 | ₩83,673 | ₩81,042 | ₩81,162 | -2.58% | 477.8만 |
|---|
| 2026.05.14 | ₩83,005 | ₩84,501 | ₩82,972 | ₩83,713 | +0.85% | 451.6만 |
|---|
| 2026.05.13 | ₩82,391 | ₩83,273 | ₩81,496 | ₩82,671 | +0.34% | 417만 |
|---|
| 2026.05.12 | ₩83,273 | ₩83,874 | ₩82,458 | ₩83,206 | -0.08% | 430만 |
|---|
| 2026.05.11 | ₩84,154 | ₩85,957 | ₩82,137 | ₩82,418 | -2.06% | 607.4만 |
|---|
| 2026.05.08 | ₩83,506 | ₩84,809 | ₩82,818 | ₩84,782 | +1.53% | 835.7만 |
|---|
| 2026.05.07 | ₩82,591 | ₩83,286 | ₩81,750 | ₩81,937 | -0.79% | 382.8만 |
|---|
| 2026.05.06 | ₩82,578 | ₩83,740 | ₩81,656 | ₩82,464 | -0.14% | 535.9만 |
|---|
| 2026.05.05 | ₩81,483 | ₩82,124 | ₩80,334 | ₩81,536 | +0.07% | 737.3만 |
|---|
| 2026.05.04 | ₩81,135 | ₩83,513 | ₩81,095 | ₩81,483 | +0.43% | 779.9만 |
|---|
| 2026.05.01 | ₩82,191 | ₩82,191 | ₩79,893 | ₩81,523 | -0.81% | 1197.9만 |
|---|
| 2026.04.30 | ₩79,092 | ₩81,523 | ₩79,051 | ₩81,269 | +2.75% | 1003.1만 |
|---|
| 2026.04.29 | ₩83,019 | ₩84,021 | ₩78,477 | ₩79,459 | -4.29% | 2347.6만 |
|---|
| 2026.04.28 | ₩94,440 | ₩94,680 | ₩91,354 | ₩91,501 | -3.11% | 508.7만 |
|---|
| 2026.04.27 | ₩92,423 | ₩94,600 | ₩92,169 | ₩94,146 | +1.86% | 531.4만 |
|---|
| 2026.04.24 | ₩92,797 | ₩92,957 | ₩91,528 | ₩91,942 | -0.92% | 358.8만 |
|---|
| 2026.04.23 | ₩94,827 | ₩95,427 | ₩92,536 | ₩93,358 | -1.55% | 329.2만 |
|---|
| 2026.04.22 | ₩97,325 | ₩97,325 | ₩94,724 | ₩95,348 | -2.03% | 355.8만 |
|---|
| 2026.04.21 | ₩99,415 | ₩99,703 | ₩96,283 | ₩96,523 | -2.91% | 272.1만 |
|---|
| 2026.04.20 | ₩98,888 | ₩100,424 | ₩98,667 | ₩99,048 | +0.16% | 224.6만 |
|---|
| 2026.04.17 | ₩100,237 | ₩101,452 | ₩99,335 | ₩99,729 | -0.51% | 346.1만 |
|---|
| 2026.04.16 | ₩98,180 | ₩99,248 | ₩97,312 | ₩97,779 | -0.41% | 268.6만 |
|---|
| 2026.04.15 | ₩99,689 | ₩100,290 | ₩98,100 | ₩98,193 | -1.50% | 315.9만 |
|---|
| 2026.04.14 | ₩98,955 | ₩100,304 | ₩98,701 | ₩99,743 | +0.80% | 217.9만 |
|---|
| 2026.04.13 | ₩97,004 | ₩98,794 | ₩96,243 | ₩98,621 | +1.67% | 232.6만 |
|---|
| 2026.04.10 | ₩98,073 | ₩98,434 | ₩96,964 | ₩97,752 | -0.33% | 269.2만 |
|---|
| 2026.04.09 | ₩97,158 | ₩97,792 | ₩95,208 | ₩97,392 | +0.24% | 358만 |
|---|
| 2026.04.08 | ₩97,271 | ₩99,021 | ₩96,176 | ₩98,514 | +1.28% | 458만 |
|---|
| 2026.04.07 | ₩94,039 | ₩94,587 | ₩92,102 | ₩93,144 | -0.95% | 321.3만 |
|---|
| 2026.04.06 | ₩93,972 | ₩94,667 | ₩93,298 | ₩94,039 | +0.07% | 232.7만 |
|---|
| 2026.04.02 | ₩94,026 | ₩96,564 | ₩93,237 | ₩93,972 | -0.06% | 275.1만 |
|---|
| 2026.04.01 | ₩94,867 | ₩96,363 | ₩94,867 | ₩96,149 | +1.35% | 335.1만 |
|---|
| 2026.03.31 | ₩93,371 | ₩95,355 | ₩91,795 | ₩95,081 | +1.83% | 349.7만 |
|---|
| 2026.03.30 | ₩93,498 | ₩94,119 | ₩91,421 | ₩91,862 | -1.75% | 377.7만 |
|---|
| 2026.03.27 | ₩94,947 | ₩95,174 | ₩92,369 | ₩92,476 | -2.60% | 352.6만 |
|---|
| 2026.03.26 | ₩95,856 | ₩98,187 | ₩95,321 | ₩95,562 | -0.31% | 486.1만 |
|---|
| 2026.03.25 | ₩96,350 | ₩97,625 | ₩95,949 | ₩96,443 | +0.10% | 356.3만 |
|---|
| 2026.03.24 | ₩94,680 | ₩95,976 | ₩94,400 | ₩94,787 | +0.11% | 613.7만 |
|---|
| 2026.03.23 | ₩96,069 | ₩96,817 | ₩94,613 | ₩95,709 | -0.38% | 337.7만 |
|---|
| 2026.03.20 | ₩93,331 | ₩94,253 | ₩92,169 | ₩93,037 | -0.31% | 512.2만 |
|---|
| 2026.03.19 | ₩92,757 | ₩94,880 | ₩92,670 | ₩94,012 | +1.35% | 427.9만 |
|---|
| 2026.03.18 | ₩95,508 | ₩96,296 | ₩93,738 | ₩93,839 | -1.75% | 430.5만 |
|---|
| 2026.03.17 | ₩97,138 | ₩98,701 | ₩96,216 | ₩96,630 | -0.52% | 333.2만 |
|---|
| 2026.03.16 | ₩96,003 | ₩96,932 | ₩95,295 | ₩96,403 | +0.42% | 336.7만 |
|---|
| 2026.03.13 | ₩94,827 | ₩95,001 | ₩93,718 | ₩94,533 | -0.31% | 449.7만 |
|---|
| 2026.03.12 | ₩95,762 | ₩96,377 | ₩92,423 | ₩93,945 | -1.90% | 477.6만 |
|---|
| 2026.03.11 | ₩96,938 | ₩97,779 | ₩96,069 | ₩97,044 | +0.11% | 249.1만 |
|---|
| 2026.03.10 | ₩100,371 | ₩100,851 | ₩95,802 | ₩97,151 | -3.21% | 439.6만 |
|---|
| 2026.03.09 | ₩97,979 | ₩101,493 | ₩96,577 | ₩101,025 | +3.11% | 290.6만 |
|---|
| 2026.03.06 | ₩101,145 | ₩101,893 | ₩99,102 | ₩99,208 | -1.91% | 277.3만 |
|---|
| 2026.03.05 | ₩104,298 | ₩104,678 | ₩100,932 | ₩103,002 | -1.24% | 394만 |
|---|
| 2026.03.04 | ₩104,859 | ₩105,820 | ₩103,897 | ₩105,553 | +0.66% | 246.2만 |
|---|
| 2026.03.03 | ₩104,578 | ₩105,780 | ₩103,242 | ₩104,364 | -0.20% | 424.4만 |
|---|
| 2026.03.02 | ₩110,776 | ₩110,776 | ₩106,281 | ₩107,076 | -3.34% | 350.1만 |
|---|
| 2026.02.27 | ₩111,164 | ₩113,114 | ₩110,202 | ₩112,566 | +1.26% | 309.4만 |
|---|
| 2026.02.26 | ₩112,459 | ₩113,221 | ₩110,703 | ₩112,099 | -0.32% | 228.6만 |
|---|
| 2026.02.25 | ₩112,339 | ₩113,488 | ₩111,057 | ₩112,246 | -0.08% | 217.7만 |
|---|
| 2026.02.24 | ₩112,019 | ₩113,768 | ₩111,564 | ₩112,272 | +0.23% | 221.3만 |
|---|
| 2026.02.23 | ₩112,099 | ₩113,154 | ₩110,322 | ₩112,019 | -0.07% | 292.7만 |
|---|
| 2026.02.20 | ₩110,603 | ₩116,373 | ₩109,921 | ₩112,513 | +1.73% | 523.9만 |
|---|
| 2026.02.19 | ₩110,255 | ₩110,977 | ₩109,120 | ₩110,883 | +0.57% | 220.7만 |
|---|
| 2026.02.18 | ₩109,026 | ₩111,110 | ₩108,051 | ₩110,803 | +1.63% | 226.3만 |
|---|
| 2026.02.17 | ₩107,076 | ₩110,402 | ₩106,943 | ₩109,013 | +1.81% | 389.9만 |
|---|
| 2026.02.13 | ₩105,059 | ₩109,654 | ₩104,829 | ₩107,317 | +2.15% | 569.2만 |
|---|
| 2026.02.12 | ₩106,341 | ₩106,635 | ₩102,401 | ₩105,059 | -1.21% | 385만 |
|---|
| 2026.02.11 | ₩105,433 | ₩106,188 | ₩104,592 | ₩105,794 | +0.34% | 350만 |
|---|
| 2026.02.10 | ₩106,074 | ₩107,648 | ₩105,700 | ₩105,820 | -0.24% | 386.8만 |
|---|
| 2026.02.09 | ₩106,865 | ₩107,530 | ₩104,979 | ₩105,633 | -1.15% | 317.1만 |
|---|
| 2026.02.06 | ₩110,175 | ₩111,538 | ₩107,477 | ₩107,731 | -2.22% | 346.9만 |
|---|
| 2026.02.05 | ₩109,961 | ₩112,179 | ₩109,253 | ₩109,948 | -0.01% | 399.8만 |
|---|
| 2026.02.04 | ₩106,475 | ₩114,263 | ₩105,613 | ₩110,375 | +3.66% | 700.7만 |
|---|
| 2026.02.03 | ₩106,355 | ₩107,984 | ₩104,498 | ₩105,233 | -1.06% | 457.4만 |
|---|
| 2026.02.02 | ₩104,792 | ₩107,170 | ₩104,592 | ₩107,009 | +2.12% | 335.3만 |
|---|
| 2026.01.30 | ₩105,072 | ₩105,675 | ₩104,191 | ₩105,487 | +0.39% | 272.4만 |
|---|
| 2026.01.29 | ₩106,315 | ₩106,528 | ₩103,750 | ₩105,233 | -1.02% | 369.7만 |
|---|
| 2026.01.28 | ₩106,862 | ₩107,170 | ₩105,700 | ₩105,874 | -0.92% | 198.6만 |
|---|
| 2026.01.27 | ₩107,610 | ₩108,131 | ₩106,609 | ₩107,290 | -0.30% | 196.9만 |
|---|
| 2026.01.26 | ₩106,555 | ₩108,238 | ₩106,221 | ₩107,223 | +0.63% | 291.5만 |
|---|
| 2026.01.23 | ₩108,545 | ₩109,280 | ₩106,301 | ₩106,555 | -1.83% | 234.1만 |
|---|
| 2026.01.22 | ₩108,826 | ₩111,150 | ₩108,485 | ₩109,387 | +0.52% | 552.6만 |
|---|
| 2026.01.21 | ₩106,128 | ₩108,626 | ₩105,754 | ₩108,332 | +2.08% | 441.9만 |
|---|
| 2026.01.20 | ₩106,382 | ₩106,862 | ₩104,605 | ₩105,300 | -1.02% | 570.3만 |
|---|
| 2026.01.16 | ₩110,456 | ₩110,469 | ₩108,399 | ₩109,200 | -1.14% | 612.7만 |
|---|
| 2026.01.15 | ₩112,486 | ₩112,580 | ₩110,108 | ₩110,215 | -2.02% | 518.8만 |
|---|
| 2026.01.14 | ₩112,419 | ₩114,089 | ₩111,618 | ₩113,942 | +1.35% | 377.6만 |
|---|
| 2026.01.13 | ₩116,373 | ₩117,014 | ₩112,833 | ₩113,234 | -2.70% | 270.9만 |
|---|
| 2026.01.12 | ₩115,638 | ₩116,373 | ₩113,995 | ₩116,079 | +0.38% | 196.6만 |
|---|
| 2026.01.09 | ₩117,014 | ₩118,237 | ₩114,082 | ₩116,587 | -0.37% | 299.1만 |
|---|
| 2026.01.08 | ₩113,581 | ₩119,913 | ₩112,994 | ₩117,762 | +3.68% | 422만 |
|---|
| 2026.01.07 | ₩115,318 | ₩116,533 | ₩114,049 | ₩114,556 | -0.66% | 245만 |
|---|
| 2026.01.06 | ₩113,274 | ₩116,527 | ₩112,847 | ₩115,852 | +2.28% | 251.3만 |
|---|
| 2026.01.05 | ₩110,589 | ₩114,182 | ₩109,841 | ₩113,595 | +2.72% | 285.8만 |
|---|
| 2026.01.02 | ₩110,309 | ₩111,631 | ₩109,801 | ₩110,629 | +0.29% | 343.4만 |
|---|
| 2025.12.31 | ₩110,963 | ₩111,097 | ₩109,454 | ₩109,561 | -1.26% | 157.8만 |
|---|
| 2025.12.30 | ₩110,870 | ₩111,658 | ₩110,736 | ₩111,311 | +0.40% | 151.1만 |
|---|
| 2025.12.29 | ₩111,631 | ₩112,299 | ₩110,763 | ₩111,070 | -0.50% | 138.3만 |
|---|
| 2025.12.26 | ₩111,604 | ₩112,185 | ₩111,230 | ₩111,685 | +0.07% | 146.3만 |
|---|
| 2025.12.24 | ₩111,444 | ₩111,985 | ₩111,003 | ₩111,391 | -0.05% | 80.7만 |
|---|
| 2025.12.23 | ₩111,952 | ₩112,219 | ₩111,090 | ₩111,297 | -0.58% | 211.7만 |
|---|
| 2025.12.22 | ₩111,404 | ₩112,446 | ₩110,937 | ₩112,125 | +0.65% | 223.8만 |
|---|
| 2025.12.19 | ₩110,863 | ₩111,725 | ₩109,935 | ₩110,723 | -0.13% | 643.8만 |
|---|
| 2025.12.18 | ₩110,616 | ₩111,511 | ₩109,855 | ₩110,229 | -0.35% | 209.5만 |
|---|
| 2025.12.17 | ₩109,801 | ₩111,618 | ₩109,681 | ₩110,042 | +0.22% | 310.1만 |
|---|
| 2025.12.16 | ₩112,807 | ₩112,873 | ₩109,187 | ₩109,868 | -2.61% | 320.7만 |
|---|
| 2025.12.15 | ₩113,287 | ₩113,621 | ₩111,685 | ₩112,807 | -0.42% | 356.6만 |
|---|
| 2025.12.12 | ₩114,877 | ₩114,877 | ₩111,618 | ₩112,152 | -2.37% | 238.7만 |
|---|
| 2025.12.11 | ₩112,833 | ₩115,131 | ₩112,386 | ₩114,944 | +1.87% | 347.9만 |
|---|
| 2025.12.10 | ₩110,436 | ₩113,368 | ₩110,215 | ₩112,833 | +2.17% | 256.2만 |
|---|
| 2025.12.09 | ₩111,057 | ₩111,725 | ₩110,456 | ₩110,910 | -0.13% | 274.9만 |
|---|
| 2025.12.08 | ₩114,076 | ₩114,730 | ₩110,167 | ₩110,990 | -2.70% | 423.4만 |
|---|
| 2025.12.05 | ₩110,750 | ₩114,289 | ₩110,255 | ₩114,156 | +3.08% | 443.9만 |
|---|
| 2025.12.04 | ₩110,776 | ₩111,805 | ₩108,933 | ₩110,229 | -0.49% | 332.1만 |
|---|
| 2025.12.03 | ₩107,143 | ₩112,352 | ₩106,996 | ₩111,658 | +4.21% | 525.4만 |
|---|
| 2025.12.02 | ₩106,488 | ₩107,838 | ₩105,994 | ₩107,156 | +0.63% | 236.8만 |
|---|
| 2025.12.01 | ₩105,994 | ₩107,250 | ₩105,527 | ₩105,847 | -0.14% | 254.1만 |
|---|
| 2025.11.28 | ₩107,731 | ₩107,784 | ₩106,368 | ₩106,849 | -0.82% | 135.3만 |
|---|
| 2025.11.26 | ₩106,956 | ₩108,559 | ₩106,468 | ₩107,704 | +0.70% | 309.2만 |
|---|
| 2025.11.25 | ₩104,511 | ₩109,454 | ₩104,391 | ₩106,809 | +2.20% | 595만 |
|---|
| 2025.11.24 | ₩102,194 | ₩105,553 | ₩102,194 | ₩104,511 | +2.27% | 711.9만 |
|---|
| 2025.11.21 | ₩100,037 | ₩102,982 | ₩97,979 | ₩102,120 | +2.08% | 838.9만 |
|---|
| 2025.11.20 | ₩97,686 | ₩100,651 | ₩97,565 | ₩99,850 | +2.22% | 832.2만 |
|---|
| 2025.11.19 | ₩95,161 | ₩96,630 | ₩94,693 | ₩96,590 | +1.50% | 421.9만 |
|---|
| 2025.11.18 | ₩94,146 | ₩95,522 | ₩93,551 | ₩94,867 | +0.77% | 337.2만 |
|---|
| 2025.11.17 | ₩96,938 | ₩97,512 | ₩93,892 | ₩94,346 | -2.67% | 480.6만 |
|---|
| 2025.11.14 | ₩98,460 | ₩98,881 | ₩96,844 | ₩97,712 | -0.76% | 440.7만 |
|---|
| 2025.11.13 | ₩99,302 | ₩100,972 | ₩98,741 | ₩98,808 | -0.50% | 270.8만 |
|---|
| 2025.11.12 | ₩98,447 | ₩100,851 | ₩97,899 | ₩100,157 | +1.74% | 303.5만 |
|---|
| 2025.11.11 | ₩98,180 | ₩99,369 | ₩97,271 | ₩98,060 | -0.12% | 367.3만 |
|---|
| 2025.11.10 | ₩98,140 | ₩98,848 | ₩96,457 | ₩98,153 | +0.01% | 440.1만 |
|---|
| 2025.11.07 | ₩98,313 | ₩99,035 | ₩97,105 | ₩97,579 | -0.75% | 440.1만 |
|---|
| 2025.11.06 | ₩100,798 | ₩102,000 | ₩98,874 | ₩99,075 | -1.71% | 255.4만 |
|---|
| 2025.11.05 | ₩99,128 | ₩102,601 | ₩97,926 | ₩100,998 | +1.89% | 373.2만 |
|---|
| 2025.11.04 | ₩99,395 | ₩100,838 | ₩98,714 | ₩99,248 | -0.15% | 249만 |
|---|
| 2025.11.03 | ₩99,956 | ₩101,346 | ₩98,364 | ₩99,476 | -0.48% | 444.3만 |
|---|
| 2025.10.31 | ₩99,703 | ₩100,437 | ₩98,207 | ₩100,117 | +0.42% | 327.6만 |
|---|
| 2025.10.30 | ₩103,363 | ₩103,363 | ₩98,781 | ₩100,184 | -3.08% | 347.5만 |
|---|
| 2025.10.29 | ₩102,508 | ₩104,705 | ₩98,487 | ₩103,363 | +0.83% | 876.5만 |
|---|
| 2025.10.28 | ₩104,351 | ₩106,528 | ₩103,763 | ₩106,061 | +1.64% | 587.7만 |
|---|
| 2025.10.27 | ₩105,019 | ₩105,727 | ₩104,565 | ₩104,658 | -0.34% | 409.4만 |
|---|
| 2025.10.24 | ₩103,630 | ₩104,632 | ₩103,042 | ₩104,378 | +0.72% | 260만 |
|---|
| 2025.10.23 | ₩101,947 | ₩103,389 | ₩101,359 | ₩103,202 | +1.23% | 223.5만 |
|---|
| 2025.10.22 | ₩101,546 | ₩103,042 | ₩101,119 | ₩101,706 | +0.16% | 254.7만 |
|---|
| 2025.10.21 | ₩100,517 | ₩102,254 | ₩100,424 | ₩101,653 | +1.13% | 164.4만 |
|---|
| 2025.10.20 | ₩99,315 | ₩101,403 | ₩98,928 | ₩100,825 | +1.52% | 205.1만 |
|---|
| 2025.10.17 | ₩97,512 | ₩99,115 | ₩97,044 | ₩98,915 | +1.44% | 205만 |
|---|
| 2025.10.16 | ₩98,701 | ₩99,162 | ₩97,185 | ₩98,020 | -0.69% | 176.7만 |
|---|
| 2025.10.15 | ₩97,365 | ₩98,768 | ₩96,523 | ₩97,806 | +0.45% | 343.3만 |
|---|
| 2025.10.14 | ₩95,067 | ₩97,646 | ₩94,814 | ₩96,630 | +1.64% | 278.4만 |
|---|
| 2025.10.13 | ₩96,203 | ₩97,285 | ₩95,775 | ₩95,962 | -0.25% | 269.4만 |
|---|
| 2025.10.10 | ₩98,862 | ₩99,569 | ₩93,545 | ₩94,854 | -4.05% | 701.5만 |
|---|