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 | ₩85,970 | ₩87,894 | ₩85,903 | ₩87,840 | +2.18% | 285.7만 |
| 2026.10.08 | ₩85,890 | ₩86,190 | ₩84,600 | ₩85,809 | -0.09% | 495.5만 |
| 2026.10.07 | ₩86,758 | ₩87,440 | ₩85,556 | ₩86,411 | -0.40% | 406.6만 |
| 2026.10.06 | ₩88,241 | ₩88,923 | ₩86,412 | ₩86,544 | -1.92% | 355.3만 |
| 2026.10.05 | ₩85,008 | ₩88,007 | ₩84,674 | ₩87,840 | +3.33% | 430만 |
| 2026.10.02 | ₩86,491 | ₩86,832 | ₩85,455 | ₩85,903 | -0.68% | 324.4만 |
| 2026.10.01 | ₩87,346 | ₩87,580 | ₩85,328 | ₩85,489 | -2.13% | 330.9만 |
| 2026.09.30 | ₩88,649 | ₩88,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,346 |
| -1.47% |
| 272.8만 |
| 2026.09.29 | ₩88,615 | ₩89,203 | ₩87,667 | ₩88,803 | +0.21% | 331.2만 |
|---|
| 2026.09.28 | ₩88,575 | ₩89,658 | ₩88,134 | ₩89,230 | +0.74% | 416.6만 |
|---|
| 2026.09.25 | ₩88,455 | ₩89,537 | ₩87,854 | ₩89,030 | +0.65% | 415.9만 |
|---|
| 2026.09.24 | ₩88,375 | ₩88,829 | ₩87,106 | ₩88,696 | +0.36% | 396.6만 |
|---|
| 2026.09.23 | ₩88,402 | ₩88,803 | ₩87,687 | ₩88,308 | -0.11% | 316.9만 |
|---|
| 2026.09.22 | ₩88,562 | ₩89,644 | ₩88,181 | ₩88,549 | -0.02% | 394.1만 |
|---|
| 2026.09.21 | ₩85,836 | ₩86,985 | ₩85,127 | ₩86,598 | +0.89% | 349.6만 |
|---|
| 2026.09.18 | ₩85,863 | ₩86,451 | ₩85,369 | ₩85,689 | -0.20% | 762.2만 |
|---|
| 2026.09.17 | ₩85,449 | ₩87,192 | ₩84,173 | ₩86,110 | +0.77% | 451.3만 |
|---|
| 2026.09.16 | ₩85,636 | ₩86,130 | ₩84,553 | ₩84,834 | -0.94% | 321.8만 |
|---|
| 2026.09.15 | ₩85,850 | ₩86,364 | ₩84,994 | ₩85,609 | -0.28% | 425.5만 |
|---|
| 2026.09.14 | ₩86,157 | ₩87,212 | ₩85,369 | ₩85,850 | -0.36% | 273.1만 |
|---|
| 2026.09.11 | ₩86,798 | ₩87,386 | ₩84,473 | ₩85,422 | -1.59% | 319.8만 |
|---|
| 2026.09.10 | ₩86,304 | ₩86,781 | ₩85,021 | ₩85,836 | -0.54% | 312.2만 |
|---|
| 2026.09.09 | ₩88,615 | ₩89,524 | ₩86,892 | ₩87,079 | -1.73% | 357.4만 |
|---|
| 2026.09.08 | ₩90,793 | ₩90,980 | ₩89,177 | ₩89,223 | -1.73% | 312.4만 |
|---|
| 2026.09.04 | ₩92,183 | ₩92,544 | ₩91,508 | ₩92,009 | -0.19% | 281.3만 |
|---|
| 2026.09.03 | ₩94,895 | ₩95,350 | ₩91,528 | ₩93,158 | -1.83% | 327.5만 |
|---|
| 2026.09.02 | ₩94,174 | ₩96,038 | ₩93,813 | ₩94,281 | +0.11% | 206.8만 |
|---|
| 2026.09.01 | ₩95,203 | ₩95,855 | ₩93,867 | ₩94,094 | -1.16% | 277.6만 |
|---|
| 2026.08.31 | ₩95,270 | ₩95,604 | ₩93,920 | ₩95,176 | -0.10% | 338.6만 |
|---|
| 2026.08.28 | ₩97,301 | ₩97,541 | ₩95,630 | ₩95,838 | -1.50% | 200.3만 |
|---|
| 2026.08.27 | ₩97,374 | ₩98,076 | ₩96,312 | ₩96,846 | -0.54% | 296.2만 |
|---|
| 2026.08.26 | ₩98,557 | ₩99,191 | ₩97,915 | ₩97,955 | -0.61% | 204.3만 |
|---|
| 2026.08.25 | ₩98,704 | ₩99,398 | ₩97,742 | ₩98,757 | +0.05% | 201.3만 |
|---|
| 2026.08.24 | ₩100,026 | ₩100,534 | ₩98,851 | ₩99,131 | -0.90% | 250.1만 |
|---|
| 2026.08.21 | ₩99,091 | ₩100,227 | ₩98,463 | ₩99,973 | +0.89% | 224.7만 |
|---|
| 2026.08.20 | ₩99,278 | ₩101,082 | ₩98,884 | ₩98,957 | -0.32% | 249.9만 |
|---|
| 2026.08.19 | ₩98,009 | ₩100,801 | ₩97,688 | ₩99,706 | +1.73% | 294.2만 |
|---|
| 2026.08.18 | ₩97,461 | ₩98,289 | ₩96,987 | ₩97,047 | -0.43% | 331.7만 |
|---|
| 2026.08.17 | ₩98,022 | ₩98,169 | ₩96,379 | ₩96,699 | -1.35% | 225.2만 |
|---|
| 2026.08.14 | ₩98,677 | ₩98,897 | ₩98,022 | ₩98,463 | -0.22% | 162.3만 |
|---|
| 2026.08.13 | ₩97,434 | ₩98,837 | ₩96,926 | ₩98,597 | +1.19% | 227.8만 |
|---|
| 2026.08.12 | ₩95,831 | ₩97,207 | ₩94,882 | ₩96,579 | +0.78% | 284만 |
|---|
| 2026.08.11 | ₩96,993 | ₩97,835 | ₩96,472 | ₩97,207 | +0.22% | 222.8만 |
|---|
| 2026.08.10 | ₩95,176 | ₩98,116 | ₩95,176 | ₩97,461 | +2.40% | 325.5만 |
|---|
| 2026.08.07 | ₩93,847 | ₩96,098 | ₩93,092 | ₩95,898 | +2.19% | 293.9만 |
|---|
| 2026.08.06 | ₩94,080 | ₩94,869 | ₩92,978 | ₩93,947 | -0.14% | 435.1만 |
|---|
| 2026.08.05 | ₩93,974 | ₩94,922 | ₩93,158 | ₩93,853 | -0.13% | 279.1만 |
|---|
| 2026.08.04 | ₩92,824 | ₩94,007 | ₩91,996 | ₩93,880 | +1.14% | 342.7만 |
|---|
| 2026.08.03 | ₩93,011 | ₩93,893 | ₩91,983 | ₩93,172 | +0.17% | 436.9만 |
|---|
| 2026.07.31 | ₩91,983 | ₩92,223 | ₩89,731 | ₩90,887 | -1.19% | 512.8만 |
|---|
| 2026.07.30 | ₩95,363 | ₩95,964 | ₩91,208 | ₩93,452 | -2.00% | 766.5만 |
|---|
| 2026.07.29 | ₩92,624 | ₩96,258 | ₩90,967 | ₩96,071 | +3.72% | 1527만 |
|---|
| 2026.07.28 | ₩82,041 | ₩85,856 | ₩82,041 | ₩85,663 | +4.41% | 798.7만 |
|---|
| 2026.07.27 | ₩82,897 | ₩83,778 | ₩81,413 | ₩81,667 | -1.48% | 605.2만 |
|---|
| 2026.07.24 | ₩83,471 | ₩83,841 | ₩80,438 | ₩80,946 | -3.03% | 913.4만 |
|---|
| 2026.07.23 | ₩81,507 | ₩83,137 | ₩81,240 | ₩82,830 | +1.62% | 447.1만 |
|---|
| 2026.07.22 | ₩83,364 | ₩83,778 | ₩81,961 | ₩82,055 | -1.57% | 305.9만 |
|---|
| 2026.07.21 | ₩82,750 | ₩84,286 | ₩82,669 | ₩82,897 | +0.18% | 313.3만 |
|---|
| 2026.07.20 | ₩84,660 | ₩84,821 | ₩83,525 | ₩83,952 | -0.84% | 473.4만 |
|---|
| 2026.07.17 | ₩87,513 | ₩88,567 | ₩83,698 | ₩84,273 | -3.70% | 759.4만 |
|---|
| 2026.07.16 | ₩84,433 | ₩87,847 | ₩84,420 | ₩87,787 | +3.97% | 611.3만 |
|---|
| 2026.07.15 | ₩82,723 | ₩85,275 | ₩82,563 | ₩84,447 | +2.08% | 677.3만 |
|---|
| 2026.07.14 | ₩84,854 | ₩85,141 | ₩80,879 | ₩82,389 | -2.91% | 1214.2만 |
|---|
| 2026.07.13 | ₩86,210 | ₩88,268 | ₩86,210 | ₩87,266 | +1.22% | 402.5만 |
|---|
| 2026.07.10 | ₩86,758 | ₩87,186 | ₩85,769 | ₩86,451 | -0.35% | 256만 |
|---|
| 2026.07.09 | ₩86,594 | ₩86,594 | ₩84,793 | ₩86,451 | -0.17% | 310.6만 |
|---|
| 2026.07.08 | ₩87,172 | ₩87,493 | ₩85,115 | ₩86,424 | -0.86% | 403.9만 |
|---|
| 2026.07.07 | ₩88,078 | ₩88,789 | ₩86,344 | ₩86,705 | -1.56% | 362.4만 |
|---|
| 2026.07.06 | ₩87,854 | ₩88,252 | ₩85,328 | ₩86,638 | -1.38% | 493.3만 |
|---|
| 2026.07.02 | ₩87,520 | ₩88,642 | ₩86,491 | ₩87,607 | +0.10% | 451.4만 |
|---|
| 2026.07.01 | ₩86,344 | ₩87,847 | ₩85,990 | ₩86,665 | +0.37% | 371.8만 |
|---|
| 2026.06.30 | ₩86,718 | ₩86,718 | ₩84,253 | ₩85,529 | -1.37% | 659.5만 |
|---|
| 2026.06.29 | ₩87,774 | ₩87,981 | ₩86,103 | ₩86,919 | -0.97% | 401.1만 |
|---|
| 2026.06.26 | ₩87,106 | ₩88,175 | ₩86,852 | ₩87,867 | +0.87% | 519.1만 |
|---|
| 2026.06.25 | ₩86,651 | ₩87,787 | ₩86,023 | ₩86,772 | +0.14% | 448.4만 |
|---|
| 2026.06.24 | ₩85,596 | ₩88,094 | ₩85,562 | ₩86,691 | +1.28% | 543.3만 |
|---|
| 2026.06.23 | ₩82,162 | ₩85,516 | ₩81,507 | ₩85,141 | +3.63% | 776.3만 |
|---|
| 2026.06.22 | ₩81,627 | ₩82,175 | ₩80,598 | ₩81,026 | -0.74% | 582.3만 |
|---|
| 2026.06.18 | ₩80,732 | ₩82,890 | ₩80,131 | ₩82,295 | +1.94% | 833.7만 |
|---|
| 2026.06.17 | ₩84,179 | ₩84,634 | ₩81,213 | ₩81,707 | -2.94% | 505.3만 |
|---|
| 2026.06.16 | ₩86,665 | ₩86,965 | ₩84,059 | ₩84,487 | -2.51% | 462.6만 |
|---|
| 2026.06.15 | ₩88,268 | ₩88,776 | ₩86,371 | ₩86,531 | -1.97% | 340.7만 |
|---|
| 2026.06.12 | ₩86,331 | ₩87,400 | ₩85,115 | ₩87,092 | +0.88% | 317.5만 |
|---|
| 2026.06.11 | ₩85,809 | ₩86,852 | ₩84,206 | ₩86,197 | +0.45% | 306만 |
|---|
| 2026.06.10 | ₩87,774 | ₩88,522 | ₩85,161 | ₩85,195 | -2.94% | 379.7만 |
|---|
| 2026.06.09 | ₩86,985 | ₩88,736 | ₩86,544 | ₩88,201 | +1.40% | 487.5만 |
|---|
| 2026.06.08 | ₩86,518 | ₩87,186 | ₩85,890 | ₩86,411 | -0.12% | 463.6만 |
|---|
| 2026.06.05 | ₩85,248 | ₩86,558 | ₩84,954 | ₩86,411 | +1.36% | 493.1만 |
|---|
| 2026.06.04 | ₩83,685 | ₩86,464 | ₩83,525 | ₩85,262 | +1.88% | 446.9만 |
|---|
| 2026.06.03 | ₩82,416 | ₩82,990 | ₩81,146 | ₩82,883 | +0.57% | 429.5만 |
|---|
| 2026.06.02 | ₩83,084 | ₩83,642 | ₩82,202 | ₩82,830 | -0.31% | 323.4만 |
|---|
| 2026.06.01 | ₩83,594 | ₩83,825 | ₩81,333 | ₩83,765 | +0.20% | 859만 |
|---|
| 2026.05.29 | ₩83,845 | ₩84,226 | ₩83,097 | ₩83,297 | -0.65% | 561.5만 |
|---|
| 2026.05.28 | ₩84,594 | ₩85,061 | ₩83,284 | ₩83,992 | -0.71% | 452.1만 |
|---|
| 2026.05.27 | ₩86,852 | ₩87,693 | ₩84,620 | ₩85,355 | -1.72% | 398.1만 |
|---|
| 2026.05.26 | ₩85,823 | ₩86,972 | ₩84,847 | ₩85,756 | -0.08% | 401.1만 |
|---|
| 2026.05.22 | ₩85,903 | ₩86,985 | ₩85,395 | ₩85,823 | -0.09% | 318.2만 |
|---|
| 2026.05.21 | ₩85,783 | ₩86,852 | ₩83,819 | ₩85,956 | +0.20% | 510.8만 |
|---|
| 2026.05.20 | ₩82,750 | ₩86,037 | ₩81,507 | ₩85,863 | +3.76% | 874.1만 |
|---|
| 2026.05.19 | ₩82,048 | ₩83,364 | ₩81,761 | ₩82,282 | +0.28% | 531.2만 |
|---|
| 2026.05.18 | ₩81,494 | ₩83,591 | ₩81,320 | ₩82,188 | +0.85% | 499.8만 |
|---|
| 2026.05.15 | ₩83,338 | ₩83,698 | ₩81,066 | ₩81,186 | -2.58% | 477.8만 |
|---|
| 2026.05.14 | ₩83,030 | ₩84,527 | ₩82,997 | ₩83,738 | +0.85% | 451.6만 |
|---|
| 2026.05.13 | ₩82,416 | ₩83,297 | ₩81,520 | ₩82,696 | +0.34% | 417만 |
|---|
| 2026.05.12 | ₩83,297 | ₩83,899 | ₩82,482 | ₩83,231 | -0.08% | 430만 |
|---|
| 2026.05.11 | ₩84,179 | ₩85,983 | ₩82,162 | ₩82,442 | -2.06% | 607.4만 |
|---|
| 2026.05.08 | ₩83,531 | ₩84,834 | ₩82,843 | ₩84,807 | +1.53% | 835.7만 |
|---|
| 2026.05.07 | ₩82,616 | ₩83,311 | ₩81,774 | ₩81,961 | -0.79% | 382.8만 |
|---|
| 2026.05.06 | ₩82,603 | ₩83,765 | ₩81,681 | ₩82,489 | -0.14% | 535.9만 |
|---|
| 2026.05.05 | ₩81,507 | ₩82,148 | ₩80,358 | ₩81,560 | +0.07% | 737.3만 |
|---|
| 2026.05.04 | ₩81,160 | ₩83,538 | ₩81,119 | ₩81,507 | +0.43% | 779.9만 |
|---|
| 2026.05.01 | ₩82,215 | ₩82,215 | ₩79,917 | ₩81,547 | -0.81% | 1197.9만 |
|---|
| 2026.04.30 | ₩79,115 | ₩81,547 | ₩79,075 | ₩81,293 | +2.75% | 1003.1만 |
|---|
| 2026.04.29 | ₩83,044 | ₩84,046 | ₩78,501 | ₩79,483 | -4.29% | 2347.6만 |
|---|
| 2026.04.28 | ₩94,468 | ₩94,708 | ₩91,381 | ₩91,528 | -3.11% | 508.7만 |
|---|
| 2026.04.27 | ₩92,450 | ₩94,628 | ₩92,196 | ₩94,174 | +1.86% | 531.4만 |
|---|
| 2026.04.24 | ₩92,824 | ₩92,985 | ₩91,555 | ₩91,969 | -0.92% | 358.8만 |
|---|
| 2026.04.23 | ₩94,855 | ₩95,455 | ₩92,564 | ₩93,386 | -1.55% | 329.2만 |
|---|
| 2026.04.22 | ₩97,354 | ₩97,354 | ₩94,753 | ₩95,377 | -2.03% | 355.8만 |
|---|
| 2026.04.21 | ₩99,445 | ₩99,732 | ₩96,312 | ₩96,552 | -2.91% | 272.1만 |
|---|
| 2026.04.20 | ₩98,917 | ₩100,454 | ₩98,697 | ₩99,078 | +0.16% | 224.6만 |
|---|
| 2026.04.17 | ₩100,267 | ₩101,483 | ₩99,365 | ₩99,759 | -0.51% | 346.1만 |
|---|
| 2026.04.16 | ₩98,209 | ₩99,278 | ₩97,341 | ₩97,808 | -0.41% | 268.6만 |
|---|
| 2026.04.15 | ₩99,719 | ₩100,320 | ₩98,129 | ₩98,223 | -1.50% | 315.9만 |
|---|
| 2026.04.14 | ₩98,984 | ₩100,334 | ₩98,730 | ₩99,773 | +0.80% | 217.9만 |
|---|
| 2026.04.13 | ₩97,033 | ₩98,824 | ₩96,272 | ₩98,650 | +1.67% | 232.6만 |
|---|
| 2026.04.10 | ₩98,102 | ₩98,463 | ₩96,993 | ₩97,782 | -0.33% | 269.2만 |
|---|
| 2026.04.09 | ₩97,187 | ₩97,822 | ₩95,236 | ₩97,421 | +0.24% | 358만 |
|---|
| 2026.04.08 | ₩97,301 | ₩99,051 | ₩96,205 | ₩98,543 | +1.28% | 458만 |
|---|
| 2026.04.07 | ₩94,067 | ₩94,615 | ₩92,130 | ₩93,172 | -0.95% | 321.3만 |
|---|
| 2026.04.06 | ₩94,000 | ₩94,695 | ₩93,325 | ₩94,067 | +0.07% | 232.7만 |
|---|
| 2026.04.02 | ₩94,054 | ₩96,592 | ₩93,265 | ₩94,000 | -0.06% | 275.1만 |
|---|
| 2026.04.01 | ₩94,895 | ₩96,392 | ₩94,895 | ₩96,178 | +1.35% | 335.1만 |
|---|
| 2026.03.31 | ₩93,399 | ₩95,383 | ₩91,822 | ₩95,109 | +1.83% | 349.7만 |
|---|
| 2026.03.30 | ₩93,526 | ₩94,147 | ₩91,448 | ₩91,889 | -1.75% | 377.7만 |
|---|
| 2026.03.27 | ₩94,976 | ₩95,203 | ₩92,397 | ₩92,504 | -2.60% | 352.6만 |
|---|
| 2026.03.26 | ₩95,884 | ₩98,216 | ₩95,350 | ₩95,590 | -0.31% | 486.1만 |
|---|
| 2026.03.25 | ₩96,379 | ₩97,655 | ₩95,978 | ₩96,472 | +0.10% | 356.3만 |
|---|
| 2026.03.24 | ₩94,708 | ₩96,005 | ₩94,428 | ₩94,815 | +0.11% | 613.7만 |
|---|
| 2026.03.23 | ₩96,098 | ₩96,846 | ₩94,642 | ₩95,737 | -0.38% | 337.7만 |
|---|
| 2026.03.20 | ₩93,359 | ₩94,281 | ₩92,196 | ₩93,065 | -0.31% | 512.2만 |
|---|
| 2026.03.19 | ₩92,784 | ₩94,909 | ₩92,697 | ₩94,040 | +1.35% | 427.9만 |
|---|
| 2026.03.18 | ₩95,537 | ₩96,325 | ₩93,766 | ₩93,867 | -1.75% | 430.5만 |
|---|
| 2026.03.17 | ₩97,167 | ₩98,730 | ₩96,245 | ₩96,659 | -0.52% | 333.2만 |
|---|
| 2026.03.16 | ₩96,031 | ₩96,961 | ₩95,323 | ₩96,432 | +0.42% | 336.7만 |
|---|
| 2026.03.13 | ₩94,855 | ₩95,029 | ₩93,746 | ₩94,561 | -0.31% | 449.7만 |
|---|
| 2026.03.12 | ₩95,791 | ₩96,405 | ₩92,450 | ₩93,974 | -1.90% | 477.6만 |
|---|
| 2026.03.11 | ₩96,967 | ₩97,808 | ₩96,098 | ₩97,073 | +0.11% | 249.1만 |
|---|
| 2026.03.10 | ₩100,401 | ₩100,882 | ₩95,831 | ₩97,180 | -3.21% | 439.6만 |
|---|
| 2026.03.09 | ₩98,009 | ₩101,523 | ₩96,606 | ₩101,055 | +3.11% | 290.6만 |
|---|
| 2026.03.06 | ₩101,176 | ₩101,924 | ₩99,131 | ₩99,238 | -1.91% | 277.3만 |
|---|
| 2026.03.05 | ₩104,329 | ₩104,710 | ₩100,962 | ₩103,033 | -1.24% | 394만 |
|---|
| 2026.03.04 | ₩104,890 | ₩105,852 | ₩103,928 | ₩105,585 | +0.66% | 246.2만 |
|---|
| 2026.03.03 | ₩104,610 | ₩105,812 | ₩103,273 | ₩104,396 | -0.20% | 424.4만 |
|---|
| 2026.03.02 | ₩110,809 | ₩110,809 | ₩106,313 | ₩107,108 | -3.34% | 350.1만 |
|---|
| 2026.02.27 | ₩111,197 | ₩113,148 | ₩110,235 | ₩112,600 | +1.26% | 309.4만 |
|---|
| 2026.02.26 | ₩112,493 | ₩113,255 | ₩110,736 | ₩112,132 | -0.32% | 228.6만 |
|---|
| 2026.02.25 | ₩112,373 | ₩113,522 | ₩111,090 | ₩112,279 | -0.08% | 217.7만 |
|---|
| 2026.02.24 | ₩112,052 | ₩113,802 | ₩111,598 | ₩112,306 | +0.23% | 221.3만 |
|---|
| 2026.02.23 | ₩112,132 | ₩113,188 | ₩110,355 | ₩112,052 | -0.07% | 292.7만 |
|---|
| 2026.02.20 | ₩110,636 | ₩116,408 | ₩109,954 | ₩112,546 | +1.73% | 523.9만 |
|---|
| 2026.02.19 | ₩110,288 | ₩111,010 | ₩109,153 | ₩110,916 | +0.57% | 220.7만 |
|---|
| 2026.02.18 | ₩109,059 | ₩111,143 | ₩108,084 | ₩110,836 | +1.63% | 226.3만 |
|---|
| 2026.02.17 | ₩107,108 | ₩110,435 | ₩106,975 | ₩109,046 | +1.81% | 389.9만 |
|---|
| 2026.02.13 | ₩105,091 | ₩109,687 | ₩104,861 | ₩107,349 | +2.15% | 569.2만 |
|---|
| 2026.02.12 | ₩106,373 | ₩106,667 | ₩102,432 | ₩105,091 | -1.21% | 385만 |
|---|
| 2026.02.11 | ₩105,465 | ₩106,220 | ₩104,623 | ₩105,825 | +0.34% | 350만 |
|---|
| 2026.02.10 | ₩106,106 | ₩107,680 | ₩105,732 | ₩105,852 | -0.24% | 386.8만 |
|---|
| 2026.02.09 | ₩106,897 | ₩107,562 | ₩105,010 | ₩105,665 | -1.15% | 317.1만 |
|---|
| 2026.02.06 | ₩110,208 | ₩111,571 | ₩107,509 | ₩107,763 | -2.22% | 346.9만 |
|---|
| 2026.02.05 | ₩109,994 | ₩112,212 | ₩109,286 | ₩109,981 | -0.01% | 399.8만 |
|---|
| 2026.02.04 | ₩106,507 | ₩114,297 | ₩105,645 | ₩110,409 | +3.66% | 700.7만 |
|---|
| 2026.02.03 | ₩106,387 | ₩108,017 | ₩104,529 | ₩105,264 | -1.06% | 457.4만 |
|---|
| 2026.02.02 | ₩104,823 | ₩107,202 | ₩104,623 | ₩107,041 | +2.12% | 335.3만 |
|---|
| 2026.01.30 | ₩105,104 | ₩105,707 | ₩104,222 | ₩105,518 | +0.39% | 272.4만 |
|---|
| 2026.01.29 | ₩106,347 | ₩106,560 | ₩103,781 | ₩105,264 | -1.02% | 369.7만 |
|---|
| 2026.01.28 | ₩106,894 | ₩107,202 | ₩105,732 | ₩105,906 | -0.92% | 198.6만 |
|---|
| 2026.01.27 | ₩107,643 | ₩108,164 | ₩106,641 | ₩107,322 | -0.30% | 196.9만 |
|---|
| 2026.01.26 | ₩106,587 | ₩108,271 | ₩106,253 | ₩107,255 | +0.63% | 291.5만 |
|---|
| 2026.01.23 | ₩108,578 | ₩109,313 | ₩106,333 | ₩106,587 | -1.83% | 234.1만 |
|---|
| 2026.01.22 | ₩108,859 | ₩111,184 | ₩108,518 | ₩109,420 | +0.52% | 552.6만 |
|---|
| 2026.01.21 | ₩106,159 | ₩108,658 | ₩105,785 | ₩108,364 | +2.08% | 441.9만 |
|---|
| 2026.01.20 | ₩106,413 | ₩106,894 | ₩104,636 | ₩105,331 | -1.02% | 570.3만 |
|---|
| 2026.01.16 | ₩110,489 | ₩110,502 | ₩108,431 | ₩109,233 | -1.14% | 612.7만 |
|---|
| 2026.01.15 | ₩112,520 | ₩112,613 | ₩110,141 | ₩110,248 | -2.02% | 518.8만 |
|---|
| 2026.01.14 | ₩112,453 | ₩114,123 | ₩111,651 | ₩113,976 | +1.35% | 377.6만 |
|---|
| 2026.01.13 | ₩116,408 | ₩117,049 | ₩112,867 | ₩113,268 | -2.70% | 270.9만 |
|---|
| 2026.01.12 | ₩115,673 | ₩116,408 | ₩114,030 | ₩116,114 | +0.38% | 196.6만 |
|---|
| 2026.01.09 | ₩117,049 | ₩118,272 | ₩114,116 | ₩116,622 | -0.37% | 299.1만 |
|---|
| 2026.01.08 | ₩113,615 | ₩119,949 | ₩113,027 | ₩117,798 | +3.68% | 422만 |
|---|
| 2026.01.07 | ₩115,352 | ₩116,568 | ₩114,083 | ₩114,591 | -0.66% | 245만 |
|---|
| 2026.01.06 | ₩113,308 | ₩116,562 | ₩112,880 | ₩115,887 | +2.28% | 251.3만 |
|---|
| 2026.01.05 | ₩110,622 | ₩114,217 | ₩109,874 | ₩113,629 | +2.72% | 285.8만 |
|---|
| 2026.01.02 | ₩110,342 | ₩111,665 | ₩109,834 | ₩110,662 | +0.29% | 343.4만 |
|---|
| 2025.12.31 | ₩110,996 | ₩111,130 | ₩109,487 | ₩109,593 | -1.26% | 157.8만 |
|---|
| 2025.12.30 | ₩110,903 | ₩111,691 | ₩110,769 | ₩111,344 | +0.40% | 151.1만 |
|---|
| 2025.12.29 | ₩111,665 | ₩112,333 | ₩110,796 | ₩111,103 | -0.50% | 138.3만 |
|---|
| 2025.12.26 | ₩111,638 | ₩112,219 | ₩111,264 | ₩111,718 | +0.07% | 146.3만 |
|---|
| 2025.12.24 | ₩111,477 | ₩112,019 | ₩111,037 | ₩111,424 | -0.05% | 80.7만 |
|---|
| 2025.12.23 | ₩111,985 | ₩112,252 | ₩111,123 | ₩111,331 | -0.58% | 211.7만 |
|---|
| 2025.12.22 | ₩111,437 | ₩112,480 | ₩110,970 | ₩112,159 | +0.65% | 223.8만 |
|---|
| 2025.12.19 | ₩110,896 | ₩111,758 | ₩109,968 | ₩110,756 | -0.13% | 643.8만 |
|---|
| 2025.12.18 | ₩110,649 | ₩111,544 | ₩109,887 | ₩110,262 | -0.35% | 209.5만 |
|---|
| 2025.12.17 | ₩109,834 | ₩111,651 | ₩109,714 | ₩110,075 | +0.22% | 310.1만 |
|---|
| 2025.12.16 | ₩112,840 | ₩112,907 | ₩109,219 | ₩109,901 | -2.61% | 320.7만 |
|---|
| 2025.12.15 | ₩113,321 | ₩113,655 | ₩111,718 | ₩112,840 | -0.42% | 356.6만 |
|---|
| 2025.12.12 | ₩114,911 | ₩114,911 | ₩111,651 | ₩112,186 | -2.37% | 238.7만 |
|---|
| 2025.12.11 | ₩112,867 | ₩115,165 | ₩112,420 | ₩114,978 | +1.87% | 347.9만 |
|---|
| 2025.12.10 | ₩110,469 | ₩113,402 | ₩110,248 | ₩112,867 | +2.17% | 256.2만 |
|---|
| 2025.12.09 | ₩111,090 | ₩111,758 | ₩110,489 | ₩110,943 | -0.13% | 274.9만 |
|---|
| 2025.12.08 | ₩114,110 | ₩114,764 | ₩110,200 | ₩111,023 | -2.70% | 423.4만 |
|---|
| 2025.12.05 | ₩110,783 | ₩114,324 | ₩110,288 | ₩114,190 | +3.08% | 443.9만 |
|---|
| 2025.12.04 | ₩110,809 | ₩111,838 | ₩108,965 | ₩110,262 | -0.49% | 332.1만 |
|---|
| 2025.12.03 | ₩107,175 | ₩112,386 | ₩107,028 | ₩111,691 | +4.21% | 525.4만 |
|---|
| 2025.12.02 | ₩106,520 | ₩107,870 | ₩106,026 | ₩107,188 | +0.63% | 236.8만 |
|---|
| 2025.12.01 | ₩106,026 | ₩107,282 | ₩105,558 | ₩105,879 | -0.14% | 254.1만 |
|---|
| 2025.11.28 | ₩107,763 | ₩107,816 | ₩106,400 | ₩106,881 | -0.82% | 135.3만 |
|---|
| 2025.11.26 | ₩106,988 | ₩108,591 | ₩106,500 | ₩107,736 | +0.70% | 309.2만 |
|---|
| 2025.11.25 | ₩104,543 | ₩109,487 | ₩104,422 | ₩106,841 | +2.20% | 595만 |
|---|
| 2025.11.24 | ₩102,224 | ₩105,585 | ₩102,224 | ₩104,543 | +2.27% | 711.9만 |
|---|
| 2025.11.21 | ₩100,067 | ₩103,013 | ₩98,009 | ₩102,151 | +2.08% | 838.9만 |
|---|
| 2025.11.20 | ₩97,715 | ₩100,681 | ₩97,595 | ₩99,879 | +2.22% | 832.2만 |
|---|
| 2025.11.19 | ₩95,189 | ₩96,659 | ₩94,722 | ₩96,619 | +1.50% | 421.9만 |
|---|
| 2025.11.18 | ₩94,174 | ₩95,550 | ₩93,579 | ₩94,895 | +0.77% | 337.2만 |
|---|
| 2025.11.17 | ₩96,967 | ₩97,541 | ₩93,920 | ₩94,374 | -2.67% | 480.6만 |
|---|
| 2025.11.14 | ₩98,490 | ₩98,911 | ₩96,873 | ₩97,742 | -0.76% | 440.7만 |
|---|
| 2025.11.13 | ₩99,332 | ₩101,002 | ₩98,770 | ₩98,837 | -0.50% | 270.8만 |
|---|
| 2025.11.12 | ₩98,476 | ₩100,882 | ₩97,929 | ₩100,187 | +1.74% | 303.5만 |
|---|
| 2025.11.11 | ₩98,209 | ₩99,398 | ₩97,301 | ₩98,089 | -0.12% | 367.3만 |
|---|
| 2025.11.10 | ₩98,169 | ₩98,877 | ₩96,486 | ₩98,183 | +0.01% | 440.1만 |
|---|
| 2025.11.07 | ₩98,343 | ₩99,064 | ₩97,134 | ₩97,608 | -0.75% | 440.1만 |
|---|
| 2025.11.06 | ₩100,828 | ₩102,031 | ₩98,904 | ₩99,104 | -1.71% | 255.4만 |
|---|
| 2025.11.05 | ₩99,158 | ₩102,632 | ₩97,955 | ₩101,029 | +1.89% | 373.2만 |
|---|
| 2025.11.04 | ₩99,425 | ₩100,868 | ₩98,744 | ₩99,278 | -0.15% | 249만 |
|---|
| 2025.11.03 | ₩99,986 | ₩101,376 | ₩98,394 | ₩99,505 | -0.48% | 444.3만 |
|---|
| 2025.10.31 | ₩99,732 | ₩100,467 | ₩98,236 | ₩100,147 | +0.42% | 327.6만 |
|---|
| 2025.10.30 | ₩103,394 | ₩103,394 | ₩98,811 | ₩100,214 | -3.08% | 347.5만 |
|---|
| 2025.10.29 | ₩102,538 | ₩104,736 | ₩98,517 | ₩103,394 | +0.83% | 876.5만 |
|---|
| 2025.10.28 | ₩104,382 | ₩106,560 | ₩103,794 | ₩106,093 | +1.64% | 587.7만 |
|---|
| 2025.10.27 | ₩105,050 | ₩105,759 | ₩104,596 | ₩104,690 | -0.34% | 409.4만 |
|---|
| 2025.10.24 | ₩103,661 | ₩104,663 | ₩103,073 | ₩104,409 | +0.72% | 260만 |
|---|
| 2025.10.23 | ₩101,977 | ₩103,420 | ₩101,389 | ₩103,233 | +1.23% | 223.5만 |
|---|
| 2025.10.22 | ₩101,576 | ₩103,073 | ₩101,149 | ₩101,737 | +0.16% | 254.7만 |
|---|
| 2025.10.21 | ₩100,548 | ₩102,285 | ₩100,454 | ₩101,683 | +1.13% | 164.4만 |
|---|
| 2025.10.20 | ₩99,345 | ₩101,433 | ₩98,957 | ₩100,855 | +1.52% | 205.1만 |
|---|
| 2025.10.17 | ₩97,541 | ₩99,145 | ₩97,073 | ₩98,944 | +1.44% | 205만 |
|---|
| 2025.10.16 | ₩98,730 | ₩99,191 | ₩97,214 | ₩98,049 | -0.69% | 176.7만 |
|---|
| 2025.10.15 | ₩97,394 | ₩98,797 | ₩96,552 | ₩97,835 | +0.45% | 343.3만 |
|---|
| 2025.10.14 | ₩95,096 | ₩97,675 | ₩94,842 | ₩96,659 | +1.64% | 278.4만 |
|---|
| 2025.10.13 | ₩96,232 | ₩97,314 | ₩95,804 | ₩95,991 | -0.25% | 269.4만 |
|---|
| 2025.10.10 | ₩98,892 | ₩99,599 | ₩93,573 | ₩94,882 | -4.05% | 701.5만 |
|---|