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 | ₩85,996 | ₩87,920 | ₩85,929 | ₩87,867 | +2.18% | 285.7만 |
| 2026.10.08 | ₩85,915 | ₩86,216 | ₩84,626 | ₩85,835 | -0.09% | 495.5만 |
| 2026.10.07 | ₩86,784 | ₩87,466 | ₩85,581 | ₩86,437 | -0.40% | 406.6만 |
| 2026.10.06 | ₩88,268 | ₩88,949 | ₩86,438 | ₩86,570 | -1.92% | 355.3만 |
| 2026.10.05 | ₩85,033 | ₩88,034 | ₩84,699 | ₩87,867 | +3.33% | 430만 |
| 2026.10.02 | ₩86,517 | ₩86,858 | ₩85,481 | ₩85,929 | -0.68% | 324.4만 |
| 2026.10.01 | ₩87,372 | ₩87,606 | ₩85,354 | ₩85,514 | -2.13% | 330.9만 |
| 2026.09.30 | ₩88,675 | ₩88,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,372 |
| -1.47% |
| 272.8만 |
| 2026.09.29 | ₩88,642 | ₩89,230 | ₩87,693 | ₩88,829 | +0.21% | 331.2만 |
|---|
| 2026.09.28 | ₩88,602 | ₩89,685 | ₩88,161 | ₩89,257 | +0.74% | 416.6만 |
|---|
| 2026.09.25 | ₩88,482 | ₩89,564 | ₩87,880 | ₩89,056 | +0.65% | 415.9만 |
|---|
| 2026.09.24 | ₩88,401 | ₩88,856 | ₩87,132 | ₩88,722 | +0.36% | 396.6만 |
|---|
| 2026.09.23 | ₩88,428 | ₩88,829 | ₩87,713 | ₩88,335 | -0.11% | 316.9만 |
|---|
| 2026.09.22 | ₩88,589 | ₩89,671 | ₩88,208 | ₩88,575 | -0.02% | 394.1만 |
|---|
| 2026.09.21 | ₩85,862 | ₩87,011 | ₩85,152 | ₩86,624 | +0.89% | 349.6만 |
|---|
| 2026.09.18 | ₩85,889 | ₩86,477 | ₩85,394 | ₩85,715 | -0.20% | 762.2만 |
|---|
| 2026.09.17 | ₩85,474 | ₩87,219 | ₩84,198 | ₩86,136 | +0.77% | 451.3만 |
|---|
| 2026.09.16 | ₩85,661 | ₩86,156 | ₩84,579 | ₩84,859 | -0.94% | 321.8만 |
|---|
| 2026.09.15 | ₩85,875 | ₩86,390 | ₩85,020 | ₩85,635 | -0.28% | 425.5만 |
|---|
| 2026.09.14 | ₩86,183 | ₩87,239 | ₩85,394 | ₩85,875 | -0.36% | 273.1만 |
|---|
| 2026.09.11 | ₩86,824 | ₩87,412 | ₩84,499 | ₩85,448 | -1.59% | 319.8만 |
|---|
| 2026.09.10 | ₩86,330 | ₩86,807 | ₩85,047 | ₩85,862 | -0.54% | 312.2만 |
|---|
| 2026.09.09 | ₩88,642 | ₩89,551 | ₩86,918 | ₩87,105 | -1.73% | 357.4만 |
|---|
| 2026.09.08 | ₩90,821 | ₩91,008 | ₩89,203 | ₩89,250 | -1.73% | 312.4만 |
|---|
| 2026.09.04 | ₩92,211 | ₩92,572 | ₩91,536 | ₩92,037 | -0.19% | 281.3만 |
|---|
| 2026.09.03 | ₩94,924 | ₩95,378 | ₩91,556 | ₩93,186 | -1.83% | 327.5만 |
|---|
| 2026.09.02 | ₩94,202 | ₩96,067 | ₩93,841 | ₩94,309 | +0.11% | 206.8만 |
|---|
| 2026.09.01 | ₩95,231 | ₩95,884 | ₩93,895 | ₩94,122 | -1.16% | 277.6만 |
|---|
| 2026.08.31 | ₩95,298 | ₩95,632 | ₩93,948 | ₩95,205 | -0.10% | 338.6만 |
|---|
| 2026.08.28 | ₩97,330 | ₩97,570 | ₩95,659 | ₩95,866 | -1.50% | 200.3만 |
|---|
| 2026.08.27 | ₩97,403 | ₩98,105 | ₩96,341 | ₩96,875 | -0.54% | 296.2만 |
|---|
| 2026.08.26 | ₩98,586 | ₩99,221 | ₩97,945 | ₩97,985 | -0.61% | 204.3만 |
|---|
| 2026.08.25 | ₩98,733 | ₩99,428 | ₩97,771 | ₩98,787 | +0.05% | 201.3만 |
|---|
| 2026.08.24 | ₩100,056 | ₩100,564 | ₩98,880 | ₩99,161 | -0.90% | 250.1만 |
|---|
| 2026.08.21 | ₩99,121 | ₩100,257 | ₩98,493 | ₩100,003 | +0.89% | 224.7만 |
|---|
| 2026.08.20 | ₩99,308 | ₩101,112 | ₩98,914 | ₩98,987 | -0.32% | 249.9만 |
|---|
| 2026.08.19 | ₩98,038 | ₩100,832 | ₩97,717 | ₩99,736 | +1.73% | 294.2만 |
|---|
| 2026.08.18 | ₩97,490 | ₩98,319 | ₩97,016 | ₩97,076 | -0.43% | 331.7만 |
|---|
| 2026.08.17 | ₩98,052 | ₩98,199 | ₩96,408 | ₩96,728 | -1.35% | 225.2만 |
|---|
| 2026.08.14 | ₩98,706 | ₩98,927 | ₩98,052 | ₩98,493 | -0.22% | 162.3만 |
|---|
| 2026.08.13 | ₩97,463 | ₩98,867 | ₩96,956 | ₩98,626 | +1.19% | 227.8만 |
|---|
| 2026.08.12 | ₩95,860 | ₩97,236 | ₩94,911 | ₩96,608 | +0.78% | 284만 |
|---|
| 2026.08.11 | ₩97,022 | ₩97,864 | ₩96,501 | ₩97,236 | +0.22% | 222.8만 |
|---|
| 2026.08.10 | ₩95,205 | ₩98,145 | ₩95,205 | ₩97,490 | +2.40% | 325.5만 |
|---|
| 2026.08.07 | ₩93,875 | ₩96,127 | ₩93,120 | ₩95,926 | +2.19% | 293.9만 |
|---|
| 2026.08.06 | ₩94,109 | ₩94,897 | ₩93,006 | ₩93,975 | -0.14% | 435.1만 |
|---|
| 2026.08.05 | ₩94,002 | ₩94,951 | ₩93,186 | ₩93,881 | -0.13% | 279.1만 |
|---|
| 2026.08.04 | ₩92,852 | ₩94,035 | ₩92,024 | ₩93,908 | +1.14% | 342.7만 |
|---|
| 2026.08.03 | ₩93,039 | ₩93,921 | ₩92,010 | ₩93,200 | +0.17% | 436.9만 |
|---|
| 2026.07.31 | ₩92,010 | ₩92,251 | ₩89,758 | ₩90,914 | -1.19% | 512.8만 |
|---|
| 2026.07.30 | ₩95,392 | ₩95,993 | ₩91,235 | ₩93,480 | -2.00% | 766.5만 |
|---|
| 2026.07.29 | ₩92,652 | ₩96,287 | ₩90,994 | ₩96,100 | +3.72% | 1527만 |
|---|
| 2026.07.28 | ₩82,066 | ₩85,882 | ₩82,066 | ₩85,688 | +4.41% | 798.7만 |
|---|
| 2026.07.27 | ₩82,921 | ₩83,804 | ₩81,438 | ₩81,692 | -1.48% | 605.2만 |
|---|
| 2026.07.24 | ₩83,496 | ₩83,866 | ₩80,462 | ₩80,970 | -3.03% | 913.4만 |
|---|
| 2026.07.23 | ₩81,531 | ₩83,162 | ₩81,264 | ₩82,855 | +1.62% | 447.1만 |
|---|
| 2026.07.22 | ₩83,389 | ₩83,804 | ₩81,986 | ₩82,079 | -1.57% | 305.9만 |
|---|
| 2026.07.21 | ₩82,774 | ₩84,311 | ₩82,694 | ₩82,921 | +0.18% | 313.3만 |
|---|
| 2026.07.20 | ₩84,686 | ₩84,846 | ₩83,550 | ₩83,977 | -0.84% | 473.4만 |
|---|
| 2026.07.17 | ₩87,539 | ₩88,594 | ₩83,723 | ₩84,298 | -3.70% | 759.4만 |
|---|
| 2026.07.16 | ₩84,458 | ₩87,873 | ₩84,445 | ₩87,813 | +3.97% | 611.3만 |
|---|
| 2026.07.15 | ₩82,748 | ₩85,301 | ₩82,587 | ₩84,472 | +2.08% | 677.3만 |
|---|
| 2026.07.14 | ₩84,880 | ₩85,167 | ₩80,903 | ₩82,414 | -2.91% | 1214.2만 |
|---|
| 2026.07.13 | ₩86,236 | ₩88,294 | ₩86,236 | ₩87,292 | +1.22% | 402.5만 |
|---|
| 2026.07.10 | ₩86,784 | ₩87,212 | ₩85,795 | ₩86,477 | -0.35% | 256만 |
|---|
| 2026.07.09 | ₩86,620 | ₩86,620 | ₩84,818 | ₩86,477 | -0.17% | 310.6만 |
|---|
| 2026.07.08 | ₩87,198 | ₩87,519 | ₩85,140 | ₩86,450 | -0.86% | 403.9만 |
|---|
| 2026.07.07 | ₩88,105 | ₩88,816 | ₩86,370 | ₩86,731 | -1.56% | 362.4만 |
|---|
| 2026.07.06 | ₩87,880 | ₩88,278 | ₩85,354 | ₩86,664 | -1.38% | 493.3만 |
|---|
| 2026.07.02 | ₩87,546 | ₩88,669 | ₩86,517 | ₩87,633 | +0.10% | 451.4만 |
|---|
| 2026.07.01 | ₩86,370 | ₩87,873 | ₩86,016 | ₩86,691 | +0.37% | 371.8만 |
|---|
| 2026.06.30 | ₩86,744 | ₩86,744 | ₩84,278 | ₩85,554 | -1.37% | 659.5만 |
|---|
| 2026.06.29 | ₩87,800 | ₩88,007 | ₩86,129 | ₩86,945 | -0.97% | 401.1만 |
|---|
| 2026.06.26 | ₩87,132 | ₩88,201 | ₩86,878 | ₩87,894 | +0.87% | 519.1만 |
|---|
| 2026.06.25 | ₩86,677 | ₩87,813 | ₩86,049 | ₩86,798 | +0.14% | 448.4만 |
|---|
| 2026.06.24 | ₩85,621 | ₩88,121 | ₩85,588 | ₩86,717 | +1.28% | 543.3만 |
|---|
| 2026.06.23 | ₩82,186 | ₩85,541 | ₩81,531 | ₩85,167 | +3.63% | 776.3만 |
|---|
| 2026.06.22 | ₩81,652 | ₩82,200 | ₩80,623 | ₩81,050 | -0.74% | 582.3만 |
|---|
| 2026.06.18 | ₩80,756 | ₩82,915 | ₩80,155 | ₩82,320 | +1.94% | 833.7만 |
|---|
| 2026.06.17 | ₩84,205 | ₩84,659 | ₩81,237 | ₩81,732 | -2.94% | 505.3만 |
|---|
| 2026.06.16 | ₩86,691 | ₩86,991 | ₩84,084 | ₩84,512 | -2.51% | 462.6만 |
|---|
| 2026.06.15 | ₩88,294 | ₩88,802 | ₩86,397 | ₩86,557 | -1.97% | 340.7만 |
|---|
| 2026.06.12 | ₩86,356 | ₩87,426 | ₩85,140 | ₩87,118 | +0.88% | 317.5만 |
|---|
| 2026.06.11 | ₩85,835 | ₩86,878 | ₩84,231 | ₩86,223 | +0.45% | 306만 |
|---|
| 2026.06.10 | ₩87,800 | ₩88,548 | ₩85,187 | ₩85,220 | -2.94% | 379.7만 |
|---|
| 2026.06.09 | ₩87,011 | ₩88,762 | ₩86,570 | ₩88,228 | +1.40% | 487.5만 |
|---|
| 2026.06.08 | ₩86,544 | ₩87,212 | ₩85,915 | ₩86,437 | -0.12% | 463.6만 |
|---|
| 2026.06.05 | ₩85,274 | ₩86,584 | ₩84,980 | ₩86,437 | +1.36% | 493.1만 |
|---|
| 2026.06.04 | ₩83,710 | ₩86,490 | ₩83,550 | ₩85,287 | +1.88% | 446.9만 |
|---|
| 2026.06.03 | ₩82,440 | ₩83,015 | ₩81,171 | ₩82,908 | +0.57% | 429.5만 |
|---|
| 2026.06.02 | ₩83,109 | ₩83,667 | ₩82,226 | ₩82,855 | -0.31% | 323.4만 |
|---|
| 2026.06.01 | ₩83,619 | ₩83,850 | ₩81,358 | ₩83,790 | +0.20% | 859만 |
|---|
| 2026.05.29 | ₩83,870 | ₩84,251 | ₩83,122 | ₩83,322 | -0.65% | 561.5만 |
|---|
| 2026.05.28 | ₩84,619 | ₩85,087 | ₩83,309 | ₩84,017 | -0.71% | 452.1만 |
|---|
| 2026.05.27 | ₩86,878 | ₩87,720 | ₩84,646 | ₩85,381 | -1.72% | 398.1만 |
|---|
| 2026.05.26 | ₩85,849 | ₩86,998 | ₩84,873 | ₩85,782 | -0.08% | 401.1만 |
|---|
| 2026.05.22 | ₩85,929 | ₩87,011 | ₩85,421 | ₩85,849 | -0.09% | 318.2만 |
|---|
| 2026.05.21 | ₩85,808 | ₩86,878 | ₩83,844 | ₩85,982 | +0.20% | 510.8만 |
|---|
| 2026.05.20 | ₩82,774 | ₩86,062 | ₩81,531 | ₩85,889 | +3.76% | 874.1만 |
|---|
| 2026.05.19 | ₩82,073 | ₩83,389 | ₩81,785 | ₩82,307 | +0.28% | 531.2만 |
|---|
| 2026.05.18 | ₩81,518 | ₩83,616 | ₩81,344 | ₩82,213 | +0.85% | 499.8만 |
|---|
| 2026.05.15 | ₩83,362 | ₩83,723 | ₩81,090 | ₩81,211 | -2.58% | 477.8만 |
|---|
| 2026.05.14 | ₩83,055 | ₩84,552 | ₩83,022 | ₩83,763 | +0.85% | 451.6만 |
|---|
| 2026.05.13 | ₩82,440 | ₩83,322 | ₩81,545 | ₩82,721 | +0.34% | 417만 |
|---|
| 2026.05.12 | ₩83,322 | ₩83,924 | ₩82,507 | ₩83,256 | -0.08% | 430만 |
|---|
| 2026.05.11 | ₩84,205 | ₩86,009 | ₩82,186 | ₩82,467 | -2.06% | 607.4만 |
|---|
| 2026.05.08 | ₩83,556 | ₩84,859 | ₩82,868 | ₩84,833 | +1.53% | 835.7만 |
|---|
| 2026.05.07 | ₩82,641 | ₩83,336 | ₩81,799 | ₩81,986 | -0.79% | 382.8만 |
|---|
| 2026.05.06 | ₩82,627 | ₩83,790 | ₩81,705 | ₩82,514 | -0.14% | 535.9만 |
|---|
| 2026.05.05 | ₩81,531 | ₩82,173 | ₩80,382 | ₩81,585 | +0.07% | 737.3만 |
|---|
| 2026.05.04 | ₩81,184 | ₩83,563 | ₩81,144 | ₩81,531 | +0.43% | 779.9만 |
|---|
| 2026.05.01 | ₩82,240 | ₩82,240 | ₩79,941 | ₩81,571 | -0.81% | 1197.9만 |
|---|
| 2026.04.30 | ₩79,139 | ₩81,571 | ₩79,099 | ₩81,318 | +2.75% | 1003.1만 |
|---|
| 2026.04.29 | ₩83,068 | ₩84,071 | ₩78,524 | ₩79,506 | -4.29% | 2347.6만 |
|---|
| 2026.04.28 | ₩94,496 | ₩94,737 | ₩91,409 | ₩91,556 | -3.11% | 508.7만 |
|---|
| 2026.04.27 | ₩92,478 | ₩94,657 | ₩92,224 | ₩94,202 | +1.86% | 531.4만 |
|---|
| 2026.04.24 | ₩92,852 | ₩93,013 | ₩91,582 | ₩91,997 | -0.92% | 358.8만 |
|---|
| 2026.04.23 | ₩94,884 | ₩95,484 | ₩92,592 | ₩93,414 | -1.55% | 329.2만 |
|---|
| 2026.04.22 | ₩97,383 | ₩97,383 | ₩94,781 | ₩95,405 | -2.03% | 355.8만 |
|---|
| 2026.04.21 | ₩99,475 | ₩99,762 | ₩96,341 | ₩96,581 | -2.91% | 272.1만 |
|---|
| 2026.04.20 | ₩98,947 | ₩100,484 | ₩98,726 | ₩99,107 | +0.16% | 224.6만 |
|---|
| 2026.04.17 | ₩100,297 | ₩101,513 | ₩99,395 | ₩99,789 | -0.51% | 346.1만 |
|---|
| 2026.04.16 | ₩98,239 | ₩99,308 | ₩97,370 | ₩97,838 | -0.41% | 268.6만 |
|---|
| 2026.04.15 | ₩99,749 | ₩100,350 | ₩98,158 | ₩98,252 | -1.50% | 315.9만 |
|---|
| 2026.04.14 | ₩99,014 | ₩100,364 | ₩98,760 | ₩99,802 | +0.80% | 217.9만 |
|---|
| 2026.04.13 | ₩97,062 | ₩98,853 | ₩96,301 | ₩98,680 | +1.67% | 232.6만 |
|---|
| 2026.04.10 | ₩98,132 | ₩98,493 | ₩97,022 | ₩97,811 | -0.33% | 269.2만 |
|---|
| 2026.04.09 | ₩97,216 | ₩97,851 | ₩95,265 | ₩97,450 | +0.24% | 358만 |
|---|
| 2026.04.08 | ₩97,330 | ₩99,081 | ₩96,234 | ₩98,573 | +1.28% | 458만 |
|---|
| 2026.04.07 | ₩94,095 | ₩94,643 | ₩92,157 | ₩93,200 | -0.95% | 321.3만 |
|---|
| 2026.04.06 | ₩94,028 | ₩94,723 | ₩93,353 | ₩94,095 | +0.07% | 232.7만 |
|---|
| 2026.04.02 | ₩94,082 | ₩96,621 | ₩93,293 | ₩94,028 | -0.06% | 275.1만 |
|---|
| 2026.04.01 | ₩94,924 | ₩96,421 | ₩94,924 | ₩96,207 | +1.35% | 335.1만 |
|---|
| 2026.03.31 | ₩93,427 | ₩95,412 | ₩91,850 | ₩95,138 | +1.83% | 349.7만 |
|---|
| 2026.03.30 | ₩93,554 | ₩94,175 | ₩91,476 | ₩91,917 | -1.75% | 377.7만 |
|---|
| 2026.03.27 | ₩95,004 | ₩95,231 | ₩92,425 | ₩92,531 | -2.60% | 352.6만 |
|---|
| 2026.03.26 | ₩95,913 | ₩98,245 | ₩95,378 | ₩95,619 | -0.31% | 486.1만 |
|---|
| 2026.03.25 | ₩96,408 | ₩97,684 | ₩96,007 | ₩96,501 | +0.10% | 356.3만 |
|---|
| 2026.03.24 | ₩94,737 | ₩96,033 | ₩94,456 | ₩94,844 | +0.11% | 613.7만 |
|---|
| 2026.03.23 | ₩96,127 | ₩96,875 | ₩94,670 | ₩95,766 | -0.38% | 337.7만 |
|---|
| 2026.03.20 | ₩93,387 | ₩94,309 | ₩92,224 | ₩93,093 | -0.31% | 512.2만 |
|---|
| 2026.03.19 | ₩92,812 | ₩94,937 | ₩92,725 | ₩94,068 | +1.35% | 427.9만 |
|---|
| 2026.03.18 | ₩95,565 | ₩96,354 | ₩93,795 | ₩93,895 | -1.75% | 430.5만 |
|---|
| 2026.03.17 | ₩97,196 | ₩98,760 | ₩96,274 | ₩96,688 | -0.52% | 333.2만 |
|---|
| 2026.03.16 | ₩96,060 | ₩96,990 | ₩95,352 | ₩96,461 | +0.42% | 336.7만 |
|---|
| 2026.03.13 | ₩94,884 | ₩95,058 | ₩93,774 | ₩94,590 | -0.31% | 449.7만 |
|---|
| 2026.03.12 | ₩95,819 | ₩96,434 | ₩92,478 | ₩94,002 | -1.90% | 477.6만 |
|---|
| 2026.03.11 | ₩96,996 | ₩97,838 | ₩96,127 | ₩97,103 | +0.11% | 249.1만 |
|---|
| 2026.03.10 | ₩100,431 | ₩100,912 | ₩95,860 | ₩97,209 | -3.21% | 439.6만 |
|---|
| 2026.03.09 | ₩98,038 | ₩101,553 | ₩96,635 | ₩101,086 | +3.11% | 290.6만 |
|---|
| 2026.03.06 | ₩101,206 | ₩101,954 | ₩99,161 | ₩99,268 | -1.91% | 277.3만 |
|---|
| 2026.03.05 | ₩104,360 | ₩104,741 | ₩100,992 | ₩103,064 | -1.24% | 394만 |
|---|
| 2026.03.04 | ₩104,922 | ₩105,884 | ₩103,959 | ₩105,617 | +0.66% | 246.2만 |
|---|
| 2026.03.03 | ₩104,641 | ₩105,844 | ₩103,304 | ₩104,427 | -0.20% | 424.4만 |
|---|
| 2026.03.02 | ₩110,843 | ₩110,843 | ₩106,345 | ₩107,140 | -3.34% | 350.1만 |
|---|
| 2026.02.27 | ₩111,230 | ₩113,182 | ₩110,268 | ₩112,634 | +1.26% | 309.4만 |
|---|
| 2026.02.26 | ₩112,527 | ₩113,289 | ₩110,769 | ₩112,166 | -0.32% | 228.6만 |
|---|
| 2026.02.25 | ₩112,406 | ₩113,556 | ₩111,123 | ₩112,313 | -0.08% | 217.7만 |
|---|
| 2026.02.24 | ₩112,086 | ₩113,837 | ₩111,631 | ₩112,340 | +0.23% | 221.3만 |
|---|
| 2026.02.23 | ₩112,166 | ₩113,222 | ₩110,388 | ₩112,086 | -0.07% | 292.7만 |
|---|
| 2026.02.20 | ₩110,669 | ₩116,443 | ₩109,987 | ₩112,580 | +1.73% | 523.9만 |
|---|
| 2026.02.19 | ₩110,321 | ₩111,043 | ₩109,185 | ₩110,950 | +0.57% | 220.7만 |
|---|
| 2026.02.18 | ₩109,092 | ₩111,177 | ₩108,116 | ₩110,869 | +1.63% | 226.3만 |
|---|
| 2026.02.17 | ₩107,140 | ₩110,468 | ₩107,007 | ₩109,078 | +1.81% | 389.9만 |
|---|
| 2026.02.13 | ₩105,122 | ₩109,720 | ₩104,892 | ₩107,381 | +2.15% | 569.2만 |
|---|
| 2026.02.12 | ₩106,405 | ₩106,699 | ₩102,462 | ₩105,122 | -1.21% | 385만 |
|---|
| 2026.02.11 | ₩105,496 | ₩106,251 | ₩104,654 | ₩105,857 | +0.34% | 350만 |
|---|
| 2026.02.10 | ₩106,138 | ₩107,712 | ₩105,764 | ₩105,884 | -0.24% | 386.8만 |
|---|
| 2026.02.09 | ₩106,929 | ₩107,595 | ₩105,042 | ₩105,697 | -1.15% | 317.1만 |
|---|
| 2026.02.06 | ₩110,241 | ₩111,604 | ₩107,541 | ₩107,795 | -2.22% | 346.9만 |
|---|
| 2026.02.05 | ₩110,027 | ₩112,246 | ₩109,319 | ₩110,014 | -0.01% | 399.8만 |
|---|
| 2026.02.04 | ₩106,539 | ₩114,331 | ₩105,677 | ₩110,442 | +3.66% | 700.7만 |
|---|
| 2026.02.03 | ₩106,419 | ₩108,049 | ₩104,561 | ₩105,296 | -1.06% | 457.4만 |
|---|
| 2026.02.02 | ₩104,855 | ₩107,234 | ₩104,654 | ₩107,073 | +2.12% | 335.3만 |
|---|
| 2026.01.30 | ₩105,135 | ₩105,738 | ₩104,253 | ₩105,550 | +0.39% | 272.4만 |
|---|
| 2026.01.29 | ₩106,378 | ₩106,592 | ₩103,812 | ₩105,296 | -1.02% | 369.7만 |
|---|
| 2026.01.28 | ₩106,926 | ₩107,234 | ₩105,764 | ₩105,937 | -0.92% | 198.6만 |
|---|
| 2026.01.27 | ₩107,675 | ₩108,196 | ₩106,672 | ₩107,354 | -0.30% | 196.9만 |
|---|
| 2026.01.26 | ₩106,619 | ₩108,303 | ₩106,285 | ₩107,287 | +0.63% | 291.5만 |
|---|
| 2026.01.23 | ₩108,610 | ₩109,346 | ₩106,365 | ₩106,619 | -1.83% | 234.1만 |
|---|
| 2026.01.22 | ₩108,891 | ₩111,217 | ₩108,550 | ₩109,453 | +0.52% | 552.6만 |
|---|
| 2026.01.21 | ₩106,191 | ₩108,691 | ₩105,817 | ₩108,397 | +2.08% | 441.9만 |
|---|
| 2026.01.20 | ₩106,445 | ₩106,926 | ₩104,668 | ₩105,363 | -1.02% | 570.3만 |
|---|
| 2026.01.16 | ₩110,522 | ₩110,535 | ₩108,463 | ₩109,265 | -1.14% | 612.7만 |
|---|
| 2026.01.15 | ₩112,553 | ₩112,647 | ₩110,174 | ₩110,281 | -2.02% | 518.8만 |
|---|
| 2026.01.14 | ₩112,487 | ₩114,157 | ₩111,685 | ₩114,010 | +1.35% | 377.6만 |
|---|
| 2026.01.13 | ₩116,443 | ₩117,084 | ₩112,901 | ₩113,302 | -2.70% | 270.9만 |
|---|
| 2026.01.12 | ₩115,708 | ₩116,443 | ₩114,064 | ₩116,149 | +0.38% | 196.6만 |
|---|
| 2026.01.09 | ₩117,084 | ₩118,307 | ₩114,151 | ₩116,657 | -0.37% | 299.1만 |
|---|
| 2026.01.08 | ₩113,649 | ₩119,985 | ₩113,061 | ₩117,833 | +3.68% | 422만 |
|---|
| 2026.01.07 | ₩115,387 | ₩116,603 | ₩114,117 | ₩114,625 | -0.66% | 245만 |
|---|
| 2026.01.06 | ₩113,342 | ₩116,597 | ₩112,914 | ₩115,922 | +2.28% | 251.3만 |
|---|
| 2026.01.05 | ₩110,655 | ₩114,251 | ₩109,907 | ₩113,663 | +2.72% | 285.8만 |
|---|
| 2026.01.02 | ₩110,375 | ₩111,698 | ₩109,867 | ₩110,696 | +0.29% | 343.4만 |
|---|
| 2025.12.31 | ₩111,030 | ₩111,163 | ₩109,519 | ₩109,626 | -1.26% | 157.8만 |
|---|
| 2025.12.30 | ₩110,936 | ₩111,725 | ₩110,802 | ₩111,377 | +0.40% | 151.1만 |
|---|
| 2025.12.29 | ₩111,698 | ₩112,366 | ₩110,829 | ₩111,137 | -0.50% | 138.3만 |
|---|
| 2025.12.26 | ₩111,671 | ₩112,253 | ₩111,297 | ₩111,751 | +0.07% | 146.3만 |
|---|
| 2025.12.24 | ₩111,511 | ₩112,052 | ₩111,070 | ₩111,457 | -0.05% | 80.7만 |
|---|
| 2025.12.23 | ₩112,019 | ₩112,286 | ₩111,157 | ₩111,364 | -0.58% | 211.7만 |
|---|
| 2025.12.22 | ₩111,471 | ₩112,513 | ₩111,003 | ₩112,193 | +0.65% | 223.8만 |
|---|
| 2025.12.19 | ₩110,929 | ₩111,792 | ₩110,001 | ₩110,789 | -0.13% | 643.8만 |
|---|
| 2025.12.18 | ₩110,682 | ₩111,578 | ₩109,920 | ₩110,295 | -0.35% | 209.5만 |
|---|
| 2025.12.17 | ₩109,867 | ₩111,685 | ₩109,747 | ₩110,107 | +0.22% | 310.1만 |
|---|
| 2025.12.16 | ₩112,874 | ₩112,941 | ₩109,252 | ₩109,934 | -2.61% | 320.7만 |
|---|
| 2025.12.15 | ₩113,355 | ₩113,689 | ₩111,751 | ₩112,874 | -0.42% | 356.6만 |
|---|
| 2025.12.12 | ₩114,946 | ₩114,946 | ₩111,685 | ₩112,219 | -2.37% | 238.7만 |
|---|
| 2025.12.11 | ₩112,901 | ₩115,200 | ₩112,453 | ₩115,013 | +1.87% | 347.9만 |
|---|
| 2025.12.10 | ₩110,502 | ₩113,436 | ₩110,281 | ₩112,901 | +2.17% | 256.2만 |
|---|
| 2025.12.09 | ₩111,123 | ₩111,792 | ₩110,522 | ₩110,976 | -0.13% | 274.9만 |
|---|
| 2025.12.08 | ₩114,144 | ₩114,799 | ₩110,233 | ₩111,056 | -2.70% | 423.4만 |
|---|
| 2025.12.05 | ₩110,816 | ₩114,358 | ₩110,321 | ₩114,224 | +3.08% | 443.9만 |
|---|
| 2025.12.04 | ₩110,843 | ₩111,872 | ₩108,998 | ₩110,295 | -0.49% | 332.1만 |
|---|
| 2025.12.03 | ₩107,207 | ₩112,420 | ₩107,060 | ₩111,725 | +4.21% | 525.4만 |
|---|
| 2025.12.02 | ₩106,552 | ₩107,902 | ₩106,058 | ₩107,220 | +0.63% | 236.8만 |
|---|
| 2025.12.01 | ₩106,058 | ₩107,314 | ₩105,590 | ₩105,911 | -0.14% | 254.1만 |
|---|
| 2025.11.28 | ₩107,795 | ₩107,849 | ₩106,432 | ₩106,913 | -0.82% | 135.3만 |
|---|
| 2025.11.26 | ₩107,020 | ₩108,624 | ₩106,532 | ₩107,768 | +0.70% | 309.2만 |
|---|
| 2025.11.25 | ₩104,574 | ₩109,519 | ₩104,454 | ₩106,873 | +2.20% | 595만 |
|---|
| 2025.11.24 | ₩102,255 | ₩105,617 | ₩102,255 | ₩104,574 | +2.27% | 711.9만 |
|---|
| 2025.11.21 | ₩100,096 | ₩103,044 | ₩98,038 | ₩102,182 | +2.08% | 838.9만 |
|---|
| 2025.11.20 | ₩97,744 | ₩100,711 | ₩97,624 | ₩99,909 | +2.22% | 832.2만 |
|---|
| 2025.11.19 | ₩95,218 | ₩96,688 | ₩94,750 | ₩96,648 | +1.50% | 421.9만 |
|---|
| 2025.11.18 | ₩94,202 | ₩95,579 | ₩93,607 | ₩94,924 | +0.77% | 337.2만 |
|---|
| 2025.11.17 | ₩96,996 | ₩97,570 | ₩93,948 | ₩94,403 | -2.67% | 480.6만 |
|---|
| 2025.11.14 | ₩98,519 | ₩98,940 | ₩96,902 | ₩97,771 | -0.76% | 440.7만 |
|---|
| 2025.11.13 | ₩99,361 | ₩101,032 | ₩98,800 | ₩98,867 | -0.50% | 270.8만 |
|---|
| 2025.11.12 | ₩98,506 | ₩100,912 | ₩97,958 | ₩100,217 | +1.74% | 303.5만 |
|---|
| 2025.11.11 | ₩98,239 | ₩99,428 | ₩97,330 | ₩98,118 | -0.12% | 367.3만 |
|---|
| 2025.11.10 | ₩98,199 | ₩98,907 | ₩96,514 | ₩98,212 | +0.01% | 440.1만 |
|---|
| 2025.11.07 | ₩98,372 | ₩99,094 | ₩97,163 | ₩97,637 | -0.75% | 440.1만 |
|---|
| 2025.11.06 | ₩100,858 | ₩102,061 | ₩98,934 | ₩99,134 | -1.71% | 255.4만 |
|---|
| 2025.11.05 | ₩99,188 | ₩102,663 | ₩97,985 | ₩101,059 | +1.89% | 373.2만 |
|---|
| 2025.11.04 | ₩99,455 | ₩100,898 | ₩98,773 | ₩99,308 | -0.15% | 249만 |
|---|
| 2025.11.03 | ₩100,016 | ₩101,406 | ₩98,423 | ₩99,535 | -0.48% | 444.3만 |
|---|
| 2025.10.31 | ₩99,762 | ₩100,497 | ₩98,265 | ₩100,177 | +0.42% | 327.6만 |
|---|
| 2025.10.30 | ₩103,425 | ₩103,425 | ₩98,840 | ₩100,244 | -3.08% | 347.5만 |
|---|
| 2025.10.29 | ₩102,569 | ₩104,768 | ₩98,546 | ₩103,425 | +0.83% | 876.5만 |
|---|
| 2025.10.28 | ₩104,414 | ₩106,592 | ₩103,826 | ₩106,124 | +1.64% | 587.7만 |
|---|
| 2025.10.27 | ₩105,082 | ₩105,790 | ₩104,627 | ₩104,721 | -0.34% | 409.4만 |
|---|
| 2025.10.24 | ₩103,692 | ₩104,694 | ₩103,104 | ₩104,440 | +0.72% | 260만 |
|---|
| 2025.10.23 | ₩102,008 | ₩103,451 | ₩101,420 | ₩103,264 | +1.23% | 223.5만 |
|---|
| 2025.10.22 | ₩101,607 | ₩103,104 | ₩101,179 | ₩101,767 | +0.16% | 254.7만 |
|---|
| 2025.10.21 | ₩100,578 | ₩102,315 | ₩100,484 | ₩101,714 | +1.13% | 164.4만 |
|---|
| 2025.10.20 | ₩99,375 | ₩101,464 | ₩98,987 | ₩100,885 | +1.52% | 205.1만 |
|---|
| 2025.10.17 | ₩97,570 | ₩99,174 | ₩97,103 | ₩98,974 | +1.44% | 205만 |
|---|
| 2025.10.16 | ₩98,760 | ₩99,221 | ₩97,243 | ₩98,078 | -0.69% | 176.7만 |
|---|
| 2025.10.15 | ₩97,423 | ₩98,827 | ₩96,581 | ₩97,864 | +0.45% | 343.3만 |
|---|
| 2025.10.14 | ₩95,124 | ₩97,704 | ₩94,870 | ₩96,688 | +1.64% | 278.4만 |
|---|
| 2025.10.13 | ₩96,260 | ₩97,343 | ₩95,833 | ₩96,020 | -0.25% | 269.4만 |
|---|
| 2025.10.10 | ₩98,922 | ₩99,629 | ₩93,601 | ₩94,911 | -4.05% | 701.5만 |
|---|