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 | ₩85,949 | ₩87,873 | ₩85,882 | ₩87,819 | +2.18% | 285.7만 |
| 2026.10.08 | ₩85,869 | ₩86,170 | ₩84,580 | ₩85,789 | -0.09% | 495.5만 |
| 2026.10.07 | ₩86,737 | ₩87,419 | ₩85,535 | ₩86,390 | -0.40% | 406.6만 |
| 2026.10.06 | ₩88,220 | ₩88,901 | ₩86,391 | ₩86,524 | -1.92% | 355.3만 |
| 2026.10.05 | ₩84,987 | ₩87,986 | ₩84,653 | ₩87,819 | +3.33% | 430만 |
| 2026.10.02 | ₩86,470 | ₩86,811 | ₩85,435 | ₩85,882 | -0.68% | 324.4만 |
| 2026.10.01 | ₩87,325 | ₩87,559 | ₩85,308 | ₩85,468 | -2.13% | 330.9만 |
| 2026.09.30 | ₩88,628 | ₩88,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,325 |
| -1.47% |
| 272.8만 |
| 2026.09.29 | ₩88,594 | ₩89,182 | ₩87,646 | ₩88,781 | +0.21% | 331.2만 |
|---|
| 2026.09.28 | ₩88,554 | ₩89,636 | ₩88,113 | ₩89,209 | +0.74% | 416.6만 |
|---|
| 2026.09.25 | ₩88,434 | ₩89,516 | ₩87,833 | ₩89,008 | +0.65% | 415.9만 |
|---|
| 2026.09.24 | ₩88,354 | ₩88,808 | ₩87,085 | ₩88,674 | +0.36% | 396.6만 |
|---|
| 2026.09.23 | ₩88,381 | ₩88,781 | ₩87,666 | ₩88,287 | -0.11% | 316.9만 |
|---|
| 2026.09.22 | ₩88,541 | ₩89,623 | ₩88,160 | ₩88,527 | -0.02% | 394.1만 |
|---|
| 2026.09.21 | ₩85,816 | ₩86,964 | ₩85,106 | ₩86,577 | +0.89% | 349.6만 |
|---|
| 2026.09.18 | ₩85,842 | ₩86,430 | ₩85,348 | ₩85,669 | -0.20% | 762.2만 |
|---|
| 2026.09.17 | ₩85,428 | ₩87,172 | ₩84,152 | ₩86,089 | +0.77% | 451.3만 |
|---|
| 2026.09.16 | ₩85,615 | ₩86,110 | ₩84,533 | ₩84,814 | -0.94% | 321.8만 |
|---|
| 2026.09.15 | ₩85,829 | ₩86,343 | ₩84,974 | ₩85,589 | -0.28% | 425.5만 |
|---|
| 2026.09.14 | ₩86,136 | ₩87,192 | ₩85,348 | ₩85,829 | -0.36% | 273.1만 |
|---|
| 2026.09.11 | ₩86,777 | ₩87,365 | ₩84,453 | ₩85,402 | -1.59% | 319.8만 |
|---|
| 2026.09.10 | ₩86,283 | ₩86,760 | ₩85,001 | ₩85,816 | -0.54% | 312.2만 |
|---|
| 2026.09.09 | ₩88,594 | ₩89,503 | ₩86,871 | ₩87,058 | -1.73% | 357.4만 |
|---|
| 2026.09.08 | ₩90,772 | ₩90,959 | ₩89,155 | ₩89,202 | -1.73% | 312.4만 |
|---|
| 2026.09.04 | ₩92,161 | ₩92,522 | ₩91,486 | ₩91,987 | -0.19% | 281.3만 |
|---|
| 2026.09.03 | ₩94,873 | ₩95,327 | ₩91,506 | ₩93,136 | -1.83% | 327.5만 |
|---|
| 2026.09.02 | ₩94,151 | ₩96,015 | ₩93,791 | ₩94,258 | +0.11% | 206.8만 |
|---|
| 2026.09.01 | ₩95,180 | ₩95,832 | ₩93,844 | ₩94,071 | -1.16% | 277.6만 |
|---|
| 2026.08.31 | ₩95,247 | ₩95,581 | ₩93,898 | ₩95,153 | -0.10% | 338.6만 |
|---|
| 2026.08.28 | ₩97,277 | ₩97,518 | ₩95,607 | ₩95,815 | -1.50% | 200.3만 |
|---|
| 2026.08.27 | ₩97,351 | ₩98,052 | ₩96,289 | ₩96,823 | -0.54% | 296.2만 |
|---|
| 2026.08.26 | ₩98,533 | ₩99,168 | ₩97,892 | ₩97,932 | -0.61% | 204.3만 |
|---|
| 2026.08.25 | ₩98,680 | ₩99,375 | ₩97,718 | ₩98,733 | +0.05% | 201.3만 |
|---|
| 2026.08.24 | ₩100,002 | ₩100,510 | ₩98,827 | ₩99,107 | -0.90% | 250.1만 |
|---|
| 2026.08.21 | ₩99,067 | ₩100,203 | ₩98,440 | ₩99,949 | +0.89% | 224.7만 |
|---|
| 2026.08.20 | ₩99,254 | ₩101,058 | ₩98,860 | ₩98,934 | -0.32% | 249.9만 |
|---|
| 2026.08.19 | ₩97,985 | ₩100,777 | ₩97,665 | ₩99,682 | +1.73% | 294.2만 |
|---|
| 2026.08.18 | ₩97,438 | ₩98,266 | ₩96,963 | ₩97,024 | -0.43% | 331.7만 |
|---|
| 2026.08.17 | ₩97,999 | ₩98,146 | ₩96,356 | ₩96,676 | -1.35% | 225.2만 |
|---|
| 2026.08.14 | ₩98,653 | ₩98,874 | ₩97,999 | ₩98,440 | -0.22% | 162.3만 |
|---|
| 2026.08.13 | ₩97,411 | ₩98,814 | ₩96,903 | ₩98,573 | +1.19% | 227.8만 |
|---|
| 2026.08.12 | ₩95,808 | ₩97,184 | ₩94,859 | ₩96,556 | +0.78% | 284만 |
|---|
| 2026.08.11 | ₩96,970 | ₩97,812 | ₩96,449 | ₩97,184 | +0.22% | 222.8만 |
|---|
| 2026.08.10 | ₩95,153 | ₩98,092 | ₩95,153 | ₩97,438 | +2.40% | 325.5만 |
|---|
| 2026.08.07 | ₩93,824 | ₩96,075 | ₩93,069 | ₩95,875 | +2.19% | 293.9만 |
|---|
| 2026.08.06 | ₩94,058 | ₩94,846 | ₩92,956 | ₩93,924 | -0.14% | 435.1만 |
|---|
| 2026.08.05 | ₩93,951 | ₩94,899 | ₩93,136 | ₩93,831 | -0.13% | 279.1만 |
|---|
| 2026.08.04 | ₩92,802 | ₩93,984 | ₩91,974 | ₩93,858 | +1.14% | 342.7만 |
|---|
| 2026.08.03 | ₩92,989 | ₩93,871 | ₩91,961 | ₩93,150 | +0.17% | 436.9만 |
|---|
| 2026.07.31 | ₩91,961 | ₩92,201 | ₩89,710 | ₩90,865 | -1.19% | 512.8만 |
|---|
| 2026.07.30 | ₩95,340 | ₩95,941 | ₩91,186 | ₩93,430 | -2.00% | 766.5만 |
|---|
| 2026.07.29 | ₩92,602 | ₩96,235 | ₩90,945 | ₩96,048 | +3.72% | 1527만 |
|---|
| 2026.07.28 | ₩82,022 | ₩85,836 | ₩82,022 | ₩85,642 | +4.41% | 798.7만 |
|---|
| 2026.07.27 | ₩82,877 | ₩83,758 | ₩81,394 | ₩81,648 | -1.48% | 605.2만 |
|---|
| 2026.07.24 | ₩83,451 | ₩83,821 | ₩80,419 | ₩80,926 | -3.03% | 913.4만 |
|---|
| 2026.07.23 | ₩81,487 | ₩83,117 | ₩81,220 | ₩82,810 | +1.62% | 447.1만 |
|---|
| 2026.07.22 | ₩83,344 | ₩83,758 | ₩81,942 | ₩82,035 | -1.57% | 305.9만 |
|---|
| 2026.07.21 | ₩82,730 | ₩84,266 | ₩82,650 | ₩82,877 | +0.18% | 313.3만 |
|---|
| 2026.07.20 | ₩84,640 | ₩84,800 | ₩83,505 | ₩83,932 | -0.84% | 473.4만 |
|---|
| 2026.07.17 | ₩87,492 | ₩88,546 | ₩83,678 | ₩84,253 | -3.70% | 759.4만 |
|---|
| 2026.07.16 | ₩84,413 | ₩87,826 | ₩84,400 | ₩87,766 | +3.97% | 611.3만 |
|---|
| 2026.07.15 | ₩82,703 | ₩85,255 | ₩82,543 | ₩84,426 | +2.08% | 677.3만 |
|---|
| 2026.07.14 | ₩84,834 | ₩85,121 | ₩80,860 | ₩82,369 | -2.91% | 1214.2만 |
|---|
| 2026.07.13 | ₩86,190 | ₩88,247 | ₩86,190 | ₩87,245 | +1.22% | 402.5만 |
|---|
| 2026.07.10 | ₩86,737 | ₩87,165 | ₩85,749 | ₩86,430 | -0.35% | 256만 |
|---|
| 2026.07.09 | ₩86,573 | ₩86,573 | ₩84,772 | ₩86,430 | -0.17% | 310.6만 |
|---|
| 2026.07.08 | ₩87,152 | ₩87,472 | ₩85,094 | ₩86,403 | -0.86% | 403.9만 |
|---|
| 2026.07.07 | ₩88,057 | ₩88,768 | ₩86,323 | ₩86,684 | -1.56% | 362.4만 |
|---|
| 2026.07.06 | ₩87,833 | ₩88,231 | ₩85,308 | ₩86,617 | -1.38% | 493.3만 |
|---|
| 2026.07.02 | ₩87,499 | ₩88,621 | ₩86,470 | ₩87,586 | +0.10% | 451.4만 |
|---|
| 2026.07.01 | ₩86,323 | ₩87,826 | ₩85,969 | ₩86,644 | +0.37% | 371.8만 |
|---|
| 2026.06.30 | ₩86,697 | ₩86,697 | ₩84,233 | ₩85,508 | -1.37% | 659.5만 |
|---|
| 2026.06.29 | ₩87,753 | ₩87,960 | ₩86,083 | ₩86,898 | -0.97% | 401.1만 |
|---|
| 2026.06.26 | ₩87,085 | ₩88,153 | ₩86,831 | ₩87,846 | +0.87% | 519.1만 |
|---|
| 2026.06.25 | ₩86,631 | ₩87,766 | ₩86,003 | ₩86,751 | +0.14% | 448.4만 |
|---|
| 2026.06.24 | ₩85,575 | ₩88,073 | ₩85,542 | ₩86,671 | +1.28% | 543.3만 |
|---|
| 2026.06.23 | ₩82,142 | ₩85,495 | ₩81,487 | ₩85,121 | +3.63% | 776.3만 |
|---|
| 2026.06.22 | ₩81,608 | ₩82,155 | ₩80,579 | ₩81,007 | -0.74% | 582.3만 |
|---|
| 2026.06.18 | ₩80,713 | ₩82,870 | ₩80,112 | ₩82,276 | +1.94% | 833.7만 |
|---|
| 2026.06.17 | ₩84,159 | ₩84,613 | ₩81,194 | ₩81,688 | -2.94% | 505.3만 |
|---|
| 2026.06.16 | ₩86,644 | ₩86,944 | ₩84,039 | ₩84,466 | -2.51% | 462.6만 |
|---|
| 2026.06.15 | ₩88,247 | ₩88,755 | ₩86,350 | ₩86,510 | -1.97% | 340.7만 |
|---|
| 2026.06.12 | ₩86,310 | ₩87,379 | ₩85,094 | ₩87,071 | +0.88% | 317.5만 |
|---|
| 2026.06.11 | ₩85,789 | ₩86,831 | ₩84,186 | ₩86,176 | +0.45% | 306만 |
|---|
| 2026.06.10 | ₩87,753 | ₩88,501 | ₩85,141 | ₩85,174 | -2.94% | 379.7만 |
|---|
| 2026.06.09 | ₩86,964 | ₩88,714 | ₩86,524 | ₩88,180 | +1.40% | 487.5만 |
|---|
| 2026.06.08 | ₩86,497 | ₩87,165 | ₩85,869 | ₩86,390 | -0.12% | 463.6만 |
|---|
| 2026.06.05 | ₩85,228 | ₩86,537 | ₩84,934 | ₩86,390 | +1.36% | 493.1만 |
|---|
| 2026.06.04 | ₩83,665 | ₩86,443 | ₩83,505 | ₩85,241 | +1.88% | 446.9만 |
|---|
| 2026.06.03 | ₩82,396 | ₩82,970 | ₩81,127 | ₩82,863 | +0.57% | 429.5만 |
|---|
| 2026.06.02 | ₩83,064 | ₩83,622 | ₩82,182 | ₩82,810 | -0.31% | 323.4만 |
|---|
| 2026.06.01 | ₩83,574 | ₩83,805 | ₩81,314 | ₩83,745 | +0.20% | 859만 |
|---|
| 2026.05.29 | ₩83,825 | ₩84,206 | ₩83,077 | ₩83,278 | -0.65% | 561.5만 |
|---|
| 2026.05.28 | ₩84,573 | ₩85,041 | ₩83,264 | ₩83,972 | -0.71% | 452.1만 |
|---|
| 2026.05.27 | ₩86,831 | ₩87,672 | ₩84,600 | ₩85,335 | -1.72% | 398.1만 |
|---|
| 2026.05.26 | ₩85,802 | ₩86,951 | ₩84,827 | ₩85,735 | -0.08% | 401.1만 |
|---|
| 2026.05.22 | ₩85,882 | ₩86,964 | ₩85,375 | ₩85,802 | -0.09% | 318.2만 |
|---|
| 2026.05.21 | ₩85,762 | ₩86,831 | ₩83,798 | ₩85,936 | +0.20% | 510.8만 |
|---|
| 2026.05.20 | ₩82,730 | ₩86,016 | ₩81,487 | ₩85,842 | +3.76% | 874.1만 |
|---|
| 2026.05.19 | ₩82,028 | ₩83,344 | ₩81,741 | ₩82,262 | +0.28% | 531.2만 |
|---|
| 2026.05.18 | ₩81,474 | ₩83,571 | ₩81,300 | ₩82,169 | +0.85% | 499.8만 |
|---|
| 2026.05.15 | ₩83,318 | ₩83,678 | ₩81,047 | ₩81,167 | -2.58% | 477.8만 |
|---|
| 2026.05.14 | ₩83,010 | ₩84,507 | ₩82,977 | ₩83,718 | +0.85% | 451.6만 |
|---|
| 2026.05.13 | ₩82,396 | ₩83,278 | ₩81,501 | ₩82,676 | +0.34% | 417만 |
|---|
| 2026.05.12 | ₩83,278 | ₩83,879 | ₩82,463 | ₩83,211 | -0.08% | 430만 |
|---|
| 2026.05.11 | ₩84,159 | ₩85,963 | ₩82,142 | ₩82,423 | -2.06% | 607.4만 |
|---|
| 2026.05.08 | ₩83,511 | ₩84,814 | ₩82,823 | ₩84,787 | +1.53% | 835.7만 |
|---|
| 2026.05.07 | ₩82,596 | ₩83,291 | ₩81,755 | ₩81,942 | -0.79% | 382.8만 |
|---|
| 2026.05.06 | ₩82,583 | ₩83,745 | ₩81,661 | ₩82,469 | -0.14% | 535.9만 |
|---|
| 2026.05.05 | ₩81,487 | ₩82,129 | ₩80,339 | ₩81,541 | +0.07% | 737.3만 |
|---|
| 2026.05.04 | ₩81,140 | ₩83,518 | ₩81,100 | ₩81,487 | +0.43% | 779.9만 |
|---|
| 2026.05.01 | ₩82,195 | ₩82,195 | ₩79,898 | ₩81,528 | -0.81% | 1197.9만 |
|---|
| 2026.04.30 | ₩79,096 | ₩81,528 | ₩79,056 | ₩81,274 | +2.75% | 1003.1만 |
|---|
| 2026.04.29 | ₩83,024 | ₩84,026 | ₩78,482 | ₩79,464 | -4.29% | 2347.6만 |
|---|
| 2026.04.28 | ₩94,445 | ₩94,686 | ₩91,359 | ₩91,506 | -3.11% | 508.7만 |
|---|
| 2026.04.27 | ₩92,428 | ₩94,606 | ₩92,174 | ₩94,151 | +1.86% | 531.4만 |
|---|
| 2026.04.24 | ₩92,802 | ₩92,962 | ₩91,533 | ₩91,947 | -0.92% | 358.8만 |
|---|
| 2026.04.23 | ₩94,833 | ₩95,433 | ₩92,542 | ₩93,363 | -1.55% | 329.2만 |
|---|
| 2026.04.22 | ₩97,331 | ₩97,331 | ₩94,730 | ₩95,354 | -2.03% | 355.8만 |
|---|
| 2026.04.21 | ₩99,421 | ₩99,709 | ₩96,289 | ₩96,529 | -2.91% | 272.1만 |
|---|
| 2026.04.20 | ₩98,894 | ₩100,430 | ₩98,673 | ₩99,054 | +0.16% | 224.6만 |
|---|
| 2026.04.17 | ₩100,243 | ₩101,459 | ₩99,341 | ₩99,735 | -0.51% | 346.1만 |
|---|
| 2026.04.16 | ₩98,186 | ₩99,254 | ₩97,317 | ₩97,785 | -0.41% | 268.6만 |
|---|
| 2026.04.15 | ₩99,695 | ₩100,296 | ₩98,106 | ₩98,199 | -1.50% | 315.9만 |
|---|
| 2026.04.14 | ₩98,961 | ₩100,310 | ₩98,707 | ₩99,749 | +0.80% | 217.9만 |
|---|
| 2026.04.13 | ₩97,010 | ₩98,800 | ₩96,249 | ₩98,627 | +1.67% | 232.6만 |
|---|
| 2026.04.10 | ₩98,079 | ₩98,440 | ₩96,970 | ₩97,758 | -0.33% | 269.2만 |
|---|
| 2026.04.09 | ₩97,164 | ₩97,798 | ₩95,213 | ₩97,398 | +0.24% | 358만 |
|---|
| 2026.04.08 | ₩97,277 | ₩99,027 | ₩96,182 | ₩98,520 | +1.28% | 458만 |
|---|
| 2026.04.07 | ₩94,045 | ₩94,592 | ₩92,108 | ₩93,150 | -0.95% | 321.3만 |
|---|
| 2026.04.06 | ₩93,978 | ₩94,672 | ₩93,303 | ₩94,045 | +0.07% | 232.7만 |
|---|
| 2026.04.02 | ₩94,031 | ₩96,569 | ₩93,243 | ₩93,978 | -0.06% | 275.1만 |
|---|
| 2026.04.01 | ₩94,873 | ₩96,369 | ₩94,873 | ₩96,155 | +1.35% | 335.1만 |
|---|
| 2026.03.31 | ₩93,377 | ₩95,360 | ₩91,800 | ₩95,087 | +1.83% | 349.7만 |
|---|
| 2026.03.30 | ₩93,504 | ₩94,125 | ₩91,426 | ₩91,867 | -1.75% | 377.7만 |
|---|
| 2026.03.27 | ₩94,953 | ₩95,180 | ₩92,375 | ₩92,482 | -2.60% | 352.6만 |
|---|
| 2026.03.26 | ₩95,861 | ₩98,192 | ₩95,327 | ₩95,567 | -0.31% | 486.1만 |
|---|
| 2026.03.25 | ₩96,356 | ₩97,631 | ₩95,955 | ₩96,449 | +0.10% | 356.3만 |
|---|
| 2026.03.24 | ₩94,686 | ₩95,982 | ₩94,405 | ₩94,793 | +0.11% | 613.7만 |
|---|
| 2026.03.23 | ₩96,075 | ₩96,823 | ₩94,619 | ₩95,714 | -0.38% | 337.7만 |
|---|
| 2026.03.20 | ₩93,337 | ₩94,258 | ₩92,174 | ₩93,043 | -0.31% | 512.2만 |
|---|
| 2026.03.19 | ₩92,762 | ₩94,886 | ₩92,675 | ₩94,018 | +1.35% | 427.9만 |
|---|
| 2026.03.18 | ₩95,514 | ₩96,302 | ₩93,744 | ₩93,844 | -1.75% | 430.5만 |
|---|
| 2026.03.17 | ₩97,144 | ₩98,707 | ₩96,222 | ₩96,636 | -0.52% | 333.2만 |
|---|
| 2026.03.16 | ₩96,008 | ₩96,938 | ₩95,300 | ₩96,409 | +0.42% | 336.7만 |
|---|
| 2026.03.13 | ₩94,833 | ₩95,006 | ₩93,724 | ₩94,539 | -0.31% | 449.7만 |
|---|
| 2026.03.12 | ₩95,768 | ₩96,382 | ₩92,428 | ₩93,951 | -1.90% | 477.6만 |
|---|
| 2026.03.11 | ₩96,943 | ₩97,785 | ₩96,075 | ₩97,050 | +0.11% | 249.1만 |
|---|
| 2026.03.10 | ₩100,377 | ₩100,857 | ₩95,808 | ₩97,157 | -3.21% | 439.6만 |
|---|
| 2026.03.09 | ₩97,985 | ₩101,499 | ₩96,583 | ₩101,031 | +3.11% | 290.6만 |
|---|
| 2026.03.06 | ₩101,151 | ₩101,899 | ₩99,107 | ₩99,214 | -1.91% | 277.3만 |
|---|
| 2026.03.05 | ₩104,304 | ₩104,685 | ₩100,938 | ₩103,008 | -1.24% | 394만 |
|---|
| 2026.03.04 | ₩104,865 | ₩105,827 | ₩103,903 | ₩105,560 | +0.66% | 246.2만 |
|---|
| 2026.03.03 | ₩104,584 | ₩105,787 | ₩103,249 | ₩104,371 | -0.20% | 424.4만 |
|---|
| 2026.03.02 | ₩110,783 | ₩110,783 | ₩106,288 | ₩107,083 | -3.34% | 350.1만 |
|---|
| 2026.02.27 | ₩111,170 | ₩113,121 | ₩110,208 | ₩112,573 | +1.26% | 309.4만 |
|---|
| 2026.02.26 | ₩112,466 | ₩113,227 | ₩110,709 | ₩112,105 | -0.32% | 228.6만 |
|---|
| 2026.02.25 | ₩112,346 | ₩113,495 | ₩111,063 | ₩112,252 | -0.08% | 217.7만 |
|---|
| 2026.02.24 | ₩112,025 | ₩113,775 | ₩111,571 | ₩112,279 | +0.23% | 221.3만 |
|---|
| 2026.02.23 | ₩112,105 | ₩113,161 | ₩110,329 | ₩112,025 | -0.07% | 292.7만 |
|---|
| 2026.02.20 | ₩110,609 | ₩116,380 | ₩109,928 | ₩112,519 | +1.73% | 523.9만 |
|---|
| 2026.02.19 | ₩110,262 | ₩110,983 | ₩109,126 | ₩110,890 | +0.57% | 220.7만 |
|---|
| 2026.02.18 | ₩109,033 | ₩111,117 | ₩108,058 | ₩110,810 | +1.63% | 226.3만 |
|---|
| 2026.02.17 | ₩107,083 | ₩110,409 | ₩106,949 | ₩109,020 | +1.81% | 389.9만 |
|---|
| 2026.02.13 | ₩105,065 | ₩109,661 | ₩104,836 | ₩107,323 | +2.15% | 569.2만 |
|---|
| 2026.02.12 | ₩106,348 | ₩106,642 | ₩102,407 | ₩105,065 | -1.21% | 385만 |
|---|
| 2026.02.11 | ₩105,439 | ₩106,194 | ₩104,598 | ₩105,800 | +0.34% | 350만 |
|---|
| 2026.02.10 | ₩106,081 | ₩107,654 | ₩105,707 | ₩105,827 | -0.24% | 386.8만 |
|---|
| 2026.02.09 | ₩106,871 | ₩107,537 | ₩104,985 | ₩105,640 | -1.15% | 317.1만 |
|---|
| 2026.02.06 | ₩110,182 | ₩111,544 | ₩107,483 | ₩107,737 | -2.22% | 346.9만 |
|---|
| 2026.02.05 | ₩109,968 | ₩112,186 | ₩109,260 | ₩109,955 | -0.01% | 399.8만 |
|---|
| 2026.02.04 | ₩106,481 | ₩114,269 | ₩105,620 | ₩110,382 | +3.66% | 700.7만 |
|---|
| 2026.02.03 | ₩106,361 | ₩107,991 | ₩104,504 | ₩105,239 | -1.06% | 457.4만 |
|---|
| 2026.02.02 | ₩104,798 | ₩107,176 | ₩104,598 | ₩107,016 | +2.12% | 335.3만 |
|---|
| 2026.01.30 | ₩105,079 | ₩105,681 | ₩104,197 | ₩105,493 | +0.39% | 272.4만 |
|---|
| 2026.01.29 | ₩106,321 | ₩106,535 | ₩103,756 | ₩105,239 | -1.02% | 369.7만 |
|---|
| 2026.01.28 | ₩106,869 | ₩107,176 | ₩105,707 | ₩105,880 | -0.92% | 198.6만 |
|---|
| 2026.01.27 | ₩107,617 | ₩108,138 | ₩106,615 | ₩107,296 | -0.30% | 196.9만 |
|---|
| 2026.01.26 | ₩106,562 | ₩108,245 | ₩106,228 | ₩107,229 | +0.63% | 291.5만 |
|---|
| 2026.01.23 | ₩108,552 | ₩109,287 | ₩106,308 | ₩106,562 | -1.83% | 234.1만 |
|---|
| 2026.01.22 | ₩108,833 | ₩111,157 | ₩108,492 | ₩109,394 | +0.52% | 552.6만 |
|---|
| 2026.01.21 | ₩106,134 | ₩108,632 | ₩105,760 | ₩108,338 | +2.08% | 441.9만 |
|---|
| 2026.01.20 | ₩106,388 | ₩106,869 | ₩104,611 | ₩105,306 | -1.02% | 570.3만 |
|---|
| 2026.01.16 | ₩110,462 | ₩110,476 | ₩108,405 | ₩109,207 | -1.14% | 612.7만 |
|---|
| 2026.01.15 | ₩112,493 | ₩112,586 | ₩110,115 | ₩110,222 | -2.02% | 518.8만 |
|---|
| 2026.01.14 | ₩112,426 | ₩114,096 | ₩111,624 | ₩113,949 | +1.35% | 377.6만 |
|---|
| 2026.01.13 | ₩116,380 | ₩117,021 | ₩112,840 | ₩113,241 | -2.70% | 270.9만 |
|---|
| 2026.01.12 | ₩115,645 | ₩116,380 | ₩114,002 | ₩116,086 | +0.38% | 196.6만 |
|---|
| 2026.01.09 | ₩117,021 | ₩118,244 | ₩114,089 | ₩116,594 | -0.37% | 299.1만 |
|---|
| 2026.01.08 | ₩113,588 | ₩119,920 | ₩113,000 | ₩117,769 | +3.68% | 422만 |
|---|
| 2026.01.07 | ₩115,325 | ₩116,540 | ₩114,056 | ₩114,563 | -0.66% | 245만 |
|---|
| 2026.01.06 | ₩113,281 | ₩116,534 | ₩112,853 | ₩115,859 | +2.28% | 251.3만 |
|---|
| 2026.01.05 | ₩110,596 | ₩114,189 | ₩109,848 | ₩113,602 | +2.72% | 285.8만 |
|---|
| 2026.01.02 | ₩110,315 | ₩111,638 | ₩109,808 | ₩110,636 | +0.29% | 343.4만 |
|---|
| 2025.12.31 | ₩110,970 | ₩111,103 | ₩109,460 | ₩109,567 | -1.26% | 157.8만 |
|---|
| 2025.12.30 | ₩110,876 | ₩111,665 | ₩110,743 | ₩111,317 | +0.40% | 151.1만 |
|---|
| 2025.12.29 | ₩111,638 | ₩112,306 | ₩110,770 | ₩111,077 | -0.50% | 138.3만 |
|---|
| 2025.12.26 | ₩111,611 | ₩112,192 | ₩111,237 | ₩111,691 | +0.07% | 146.3만 |
|---|
| 2025.12.24 | ₩111,451 | ₩111,992 | ₩111,010 | ₩111,397 | -0.05% | 80.7만 |
|---|
| 2025.12.23 | ₩111,958 | ₩112,226 | ₩111,097 | ₩111,304 | -0.58% | 211.7만 |
|---|
| 2025.12.22 | ₩111,411 | ₩112,453 | ₩110,943 | ₩112,132 | +0.65% | 223.8만 |
|---|
| 2025.12.19 | ₩110,870 | ₩111,731 | ₩109,941 | ₩110,729 | -0.13% | 643.8만 |
|---|
| 2025.12.18 | ₩110,623 | ₩111,518 | ₩109,861 | ₩110,235 | -0.35% | 209.5만 |
|---|
| 2025.12.17 | ₩109,808 | ₩111,624 | ₩109,687 | ₩110,048 | +0.22% | 310.1만 |
|---|
| 2025.12.16 | ₩112,813 | ₩112,880 | ₩109,193 | ₩109,874 | -2.61% | 320.7만 |
|---|
| 2025.12.15 | ₩113,294 | ₩113,628 | ₩111,691 | ₩112,813 | -0.42% | 356.6만 |
|---|
| 2025.12.12 | ₩114,884 | ₩114,884 | ₩111,624 | ₩112,159 | -2.37% | 238.7만 |
|---|
| 2025.12.11 | ₩112,840 | ₩115,138 | ₩112,393 | ₩114,951 | +1.87% | 347.9만 |
|---|
| 2025.12.10 | ₩110,442 | ₩113,374 | ₩110,222 | ₩112,840 | +2.17% | 256.2만 |
|---|
| 2025.12.09 | ₩111,063 | ₩111,731 | ₩110,462 | ₩110,916 | -0.13% | 274.9만 |
|---|
| 2025.12.08 | ₩114,082 | ₩114,737 | ₩110,174 | ₩110,997 | -2.70% | 423.4만 |
|---|
| 2025.12.05 | ₩110,756 | ₩114,296 | ₩110,262 | ₩114,163 | +3.08% | 443.9만 |
|---|
| 2025.12.04 | ₩110,783 | ₩111,811 | ₩108,939 | ₩110,235 | -0.49% | 332.1만 |
|---|
| 2025.12.03 | ₩107,149 | ₩112,359 | ₩107,002 | ₩111,665 | +4.21% | 525.4만 |
|---|
| 2025.12.02 | ₩106,495 | ₩107,844 | ₩106,000 | ₩107,163 | +0.63% | 236.8만 |
|---|
| 2025.12.01 | ₩106,000 | ₩107,256 | ₩105,533 | ₩105,854 | -0.14% | 254.1만 |
|---|
| 2025.11.28 | ₩107,737 | ₩107,791 | ₩106,375 | ₩106,855 | -0.82% | 135.3만 |
|---|
| 2025.11.26 | ₩106,962 | ₩108,565 | ₩106,475 | ₩107,710 | +0.70% | 309.2만 |
|---|
| 2025.11.25 | ₩104,518 | ₩109,460 | ₩104,397 | ₩106,815 | +2.20% | 595만 |
|---|
| 2025.11.24 | ₩102,200 | ₩105,560 | ₩102,200 | ₩104,518 | +2.27% | 711.9만 |
|---|
| 2025.11.21 | ₩100,043 | ₩102,988 | ₩97,985 | ₩102,126 | +2.08% | 838.9만 |
|---|
| 2025.11.20 | ₩97,691 | ₩100,657 | ₩97,571 | ₩99,856 | +2.22% | 832.2만 |
|---|
| 2025.11.19 | ₩95,167 | ₩96,636 | ₩94,699 | ₩96,596 | +1.50% | 421.9만 |
|---|
| 2025.11.18 | ₩94,151 | ₩95,527 | ₩93,557 | ₩94,873 | +0.77% | 337.2만 |
|---|
| 2025.11.17 | ₩96,943 | ₩97,518 | ₩93,898 | ₩94,352 | -2.67% | 480.6만 |
|---|
| 2025.11.14 | ₩98,466 | ₩98,887 | ₩96,850 | ₩97,718 | -0.76% | 440.7만 |
|---|
| 2025.11.13 | ₩99,308 | ₩100,978 | ₩98,747 | ₩98,814 | -0.50% | 270.8만 |
|---|
| 2025.11.12 | ₩98,453 | ₩100,857 | ₩97,905 | ₩100,163 | +1.74% | 303.5만 |
|---|
| 2025.11.11 | ₩98,186 | ₩99,375 | ₩97,277 | ₩98,065 | -0.12% | 367.3만 |
|---|
| 2025.11.10 | ₩98,146 | ₩98,854 | ₩96,462 | ₩98,159 | +0.01% | 440.1만 |
|---|
| 2025.11.07 | ₩98,319 | ₩99,041 | ₩97,110 | ₩97,585 | -0.75% | 440.1만 |
|---|
| 2025.11.06 | ₩100,804 | ₩102,006 | ₩98,880 | ₩99,081 | -1.71% | 255.4만 |
|---|
| 2025.11.05 | ₩99,134 | ₩102,607 | ₩97,932 | ₩101,004 | +1.89% | 373.2만 |
|---|
| 2025.11.04 | ₩99,401 | ₩100,844 | ₩98,720 | ₩99,254 | -0.15% | 249만 |
|---|
| 2025.11.03 | ₩99,962 | ₩101,352 | ₩98,370 | ₩99,481 | -0.48% | 444.3만 |
|---|
| 2025.10.31 | ₩99,709 | ₩100,443 | ₩98,212 | ₩100,123 | +0.42% | 327.6만 |
|---|
| 2025.10.30 | ₩103,369 | ₩103,369 | ₩98,787 | ₩100,189 | -3.08% | 347.5만 |
|---|
| 2025.10.29 | ₩102,514 | ₩104,711 | ₩98,493 | ₩103,369 | +0.83% | 876.5만 |
|---|
| 2025.10.28 | ₩104,357 | ₩106,535 | ₩103,770 | ₩106,067 | +1.64% | 587.7만 |
|---|
| 2025.10.27 | ₩105,025 | ₩105,733 | ₩104,571 | ₩104,665 | -0.34% | 409.4만 |
|---|
| 2025.10.24 | ₩103,636 | ₩104,638 | ₩103,048 | ₩104,384 | +0.72% | 260만 |
|---|
| 2025.10.23 | ₩101,953 | ₩103,396 | ₩101,365 | ₩103,209 | +1.23% | 223.5만 |
|---|
| 2025.10.22 | ₩101,552 | ₩103,048 | ₩101,125 | ₩101,712 | +0.16% | 254.7만 |
|---|
| 2025.10.21 | ₩100,523 | ₩102,260 | ₩100,430 | ₩101,659 | +1.13% | 164.4만 |
|---|
| 2025.10.20 | ₩99,321 | ₩101,409 | ₩98,934 | ₩100,831 | +1.52% | 205.1만 |
|---|
| 2025.10.17 | ₩97,518 | ₩99,121 | ₩97,050 | ₩98,920 | +1.44% | 205만 |
|---|
| 2025.10.16 | ₩98,707 | ₩99,168 | ₩97,190 | ₩98,025 | -0.69% | 176.7만 |
|---|
| 2025.10.15 | ₩97,371 | ₩98,773 | ₩96,529 | ₩97,812 | +0.45% | 343.3만 |
|---|
| 2025.10.14 | ₩95,073 | ₩97,651 | ₩94,819 | ₩96,636 | +1.64% | 278.4만 |
|---|
| 2025.10.13 | ₩96,209 | ₩97,291 | ₩95,781 | ₩95,968 | -0.25% | 269.4만 |
|---|
| 2025.10.10 | ₩98,868 | ₩99,575 | ₩93,550 | ₩94,859 | -4.05% | 701.5만 |
|---|