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 | ₩85,897 | ₩87,820 | ₩85,830 | ₩87,766 | +2.18% | 285.7만 |
| 2026.10.08 | ₩85,817 | ₩86,117 | ₩84,529 | ₩85,737 | -0.09% | 495.5만 |
| 2026.10.07 | ₩86,685 | ₩87,366 | ₩85,483 | ₩86,338 | -0.40% | 406.6만 |
| 2026.10.06 | ₩88,167 | ₩88,848 | ₩86,339 | ₩86,471 | -1.92% | 355.3만 |
| 2026.10.05 | ₩84,936 | ₩87,933 | ₩84,602 | ₩87,766 | +3.33% | 430만 |
| 2026.10.02 | ₩86,418 | ₩86,758 | ₩85,383 | ₩85,830 | -0.68% | 324.4만 |
| 2026.10.01 | ₩87,272 | ₩87,506 | ₩85,256 | ₩85,416 | -2.13% | 330.9만 |
| 2026.09.30 | ₩88,574 | ₩88,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,272 |
| -1.47% |
| 272.8만 |
| 2026.09.29 | ₩88,541 | ₩89,128 | ₩87,593 | ₩88,727 | +0.21% | 331.2만 |
|---|
| 2026.09.28 | ₩88,500 | ₩89,582 | ₩88,060 | ₩89,155 | +0.74% | 416.6만 |
|---|
| 2026.09.25 | ₩88,380 | ₩89,462 | ₩87,780 | ₩88,954 | +0.65% | 415.9만 |
|---|
| 2026.09.24 | ₩88,300 | ₩88,754 | ₩87,032 | ₩88,621 | +0.36% | 396.6만 |
|---|
| 2026.09.23 | ₩88,327 | ₩88,727 | ₩87,613 | ₩88,233 | -0.11% | 316.9만 |
|---|
| 2026.09.22 | ₩88,487 | ₩89,568 | ₩88,107 | ₩88,474 | -0.02% | 394.1만 |
|---|
| 2026.09.21 | ₩85,764 | ₩86,912 | ₩85,055 | ₩86,525 | +0.89% | 349.6만 |
|---|
| 2026.09.18 | ₩85,790 | ₩86,378 | ₩85,296 | ₩85,617 | -0.20% | 762.2만 |
|---|
| 2026.09.17 | ₩85,376 | ₩87,119 | ₩84,101 | ₩86,037 | +0.77% | 451.3만 |
|---|
| 2026.09.16 | ₩85,563 | ₩86,057 | ₩84,482 | ₩84,762 | -0.94% | 321.8만 |
|---|
| 2026.09.15 | ₩85,777 | ₩86,291 | ₩84,923 | ₩85,537 | -0.28% | 425.5만 |
|---|
| 2026.09.14 | ₩86,084 | ₩87,139 | ₩85,296 | ₩85,777 | -0.36% | 273.1만 |
|---|
| 2026.09.11 | ₩86,725 | ₩87,312 | ₩84,402 | ₩85,350 | -1.59% | 319.8만 |
|---|
| 2026.09.10 | ₩86,231 | ₩86,707 | ₩84,949 | ₩85,764 | -0.54% | 312.2만 |
|---|
| 2026.09.09 | ₩88,541 | ₩89,448 | ₩86,818 | ₩87,005 | -1.73% | 357.4만 |
|---|
| 2026.09.08 | ₩90,717 | ₩90,904 | ₩89,101 | ₩89,148 | -1.73% | 312.4만 |
|---|
| 2026.09.04 | ₩92,105 | ₩92,466 | ₩91,431 | ₩91,932 | -0.19% | 281.3만 |
|---|
| 2026.09.03 | ₩94,815 | ₩95,269 | ₩91,451 | ₩93,080 | -1.83% | 327.5만 |
|---|
| 2026.09.02 | ₩94,094 | ₩95,957 | ₩93,734 | ₩94,201 | +0.11% | 206.8만 |
|---|
| 2026.09.01 | ₩95,122 | ₩95,774 | ₩93,787 | ₩94,014 | -1.16% | 277.6만 |
|---|
| 2026.08.31 | ₩95,189 | ₩95,523 | ₩93,841 | ₩95,096 | -0.10% | 338.6만 |
|---|
| 2026.08.28 | ₩97,218 | ₩97,459 | ₩95,550 | ₩95,756 | -1.50% | 200.3만 |
|---|
| 2026.08.27 | ₩97,292 | ₩97,993 | ₩96,230 | ₩96,764 | -0.54% | 296.2만 |
|---|
| 2026.08.26 | ₩98,473 | ₩99,107 | ₩97,832 | ₩97,873 | -0.61% | 204.3만 |
|---|
| 2026.08.25 | ₩98,620 | ₩99,314 | ₩97,659 | ₩98,674 | +0.05% | 201.3만 |
|---|
| 2026.08.24 | ₩99,942 | ₩100,449 | ₩98,767 | ₩99,047 | -0.90% | 250.1만 |
|---|
| 2026.08.21 | ₩99,007 | ₩100,142 | ₩98,380 | ₩99,888 | +0.89% | 224.7만 |
|---|
| 2026.08.20 | ₩99,194 | ₩100,997 | ₩98,800 | ₩98,874 | -0.32% | 249.9만 |
|---|
| 2026.08.19 | ₩97,926 | ₩100,716 | ₩97,606 | ₩99,621 | +1.73% | 294.2만 |
|---|
| 2026.08.18 | ₩97,379 | ₩98,206 | ₩96,905 | ₩96,965 | -0.43% | 331.7만 |
|---|
| 2026.08.17 | ₩97,939 | ₩98,086 | ₩96,297 | ₩96,618 | -1.35% | 225.2만 |
|---|
| 2026.08.14 | ₩98,593 | ₩98,814 | ₩97,939 | ₩98,380 | -0.22% | 162.3만 |
|---|
| 2026.08.13 | ₩97,352 | ₩98,754 | ₩96,845 | ₩98,513 | +1.19% | 227.8만 |
|---|
| 2026.08.12 | ₩95,750 | ₩97,125 | ₩94,802 | ₩96,497 | +0.78% | 284만 |
|---|
| 2026.08.11 | ₩96,911 | ₩97,752 | ₩96,391 | ₩97,125 | +0.22% | 222.8만 |
|---|
| 2026.08.10 | ₩95,096 | ₩98,033 | ₩95,096 | ₩97,379 | +2.40% | 325.5만 |
|---|
| 2026.08.07 | ₩93,767 | ₩96,017 | ₩93,013 | ₩95,817 | +2.19% | 293.9만 |
|---|
| 2026.08.06 | ₩94,001 | ₩94,789 | ₩92,899 | ₩93,867 | -0.14% | 435.1만 |
|---|
| 2026.08.05 | ₩93,894 | ₩94,842 | ₩93,080 | ₩93,774 | -0.13% | 279.1만 |
|---|
| 2026.08.04 | ₩92,746 | ₩93,927 | ₩91,918 | ₩93,801 | +1.14% | 342.7만 |
|---|
| 2026.08.03 | ₩92,933 | ₩93,814 | ₩91,905 | ₩93,093 | +0.17% | 436.9만 |
|---|
| 2026.07.31 | ₩91,905 | ₩92,145 | ₩89,655 | ₩90,810 | -1.19% | 512.8만 |
|---|
| 2026.07.30 | ₩95,283 | ₩95,883 | ₩91,131 | ₩93,373 | -2.00% | 766.5만 |
|---|
| 2026.07.29 | ₩92,546 | ₩96,177 | ₩90,890 | ₩95,990 | +3.72% | 1527만 |
|---|
| 2026.07.28 | ₩81,972 | ₩85,784 | ₩81,972 | ₩85,590 | +4.41% | 798.7만 |
|---|
| 2026.07.27 | ₩82,827 | ₩83,708 | ₩81,345 | ₩81,598 | -1.48% | 605.2만 |
|---|
| 2026.07.24 | ₩83,401 | ₩83,770 | ₩80,370 | ₩80,877 | -3.03% | 913.4만 |
|---|
| 2026.07.23 | ₩81,438 | ₩83,067 | ₩81,171 | ₩82,760 | +1.62% | 447.1만 |
|---|
| 2026.07.22 | ₩83,294 | ₩83,708 | ₩81,892 | ₩81,985 | -1.57% | 305.9만 |
|---|
| 2026.07.21 | ₩82,680 | ₩84,215 | ₩82,600 | ₩82,827 | +0.18% | 313.3만 |
|---|
| 2026.07.20 | ₩84,589 | ₩84,749 | ₩83,454 | ₩83,881 | -0.84% | 473.4만 |
|---|
| 2026.07.17 | ₩87,439 | ₩88,492 | ₩83,628 | ₩84,202 | -3.70% | 759.4만 |
|---|
| 2026.07.16 | ₩84,362 | ₩87,773 | ₩84,348 | ₩87,713 | +3.97% | 611.3만 |
|---|
| 2026.07.15 | ₩82,653 | ₩85,203 | ₩82,493 | ₩84,375 | +2.08% | 677.3만 |
|---|
| 2026.07.14 | ₩84,782 | ₩85,069 | ₩80,811 | ₩82,319 | -2.91% | 1214.2만 |
|---|
| 2026.07.13 | ₩86,137 | ₩88,193 | ₩86,137 | ₩87,192 | +1.22% | 402.5만 |
|---|
| 2026.07.10 | ₩86,685 | ₩87,112 | ₩85,697 | ₩86,378 | -0.35% | 256만 |
|---|
| 2026.07.09 | ₩86,521 | ₩86,521 | ₩84,721 | ₩86,378 | -0.17% | 310.6만 |
|---|
| 2026.07.08 | ₩87,099 | ₩87,419 | ₩85,043 | ₩86,351 | -0.86% | 403.9만 |
|---|
| 2026.07.07 | ₩88,004 | ₩88,714 | ₩86,271 | ₩86,631 | -1.56% | 362.4만 |
|---|
| 2026.07.06 | ₩87,780 | ₩88,177 | ₩85,256 | ₩86,565 | -1.38% | 493.3만 |
|---|
| 2026.07.02 | ₩87,446 | ₩88,567 | ₩86,418 | ₩87,533 | +0.10% | 451.4만 |
|---|
| 2026.07.01 | ₩86,271 | ₩87,773 | ₩85,917 | ₩86,591 | +0.37% | 371.8만 |
|---|
| 2026.06.30 | ₩86,645 | ₩86,645 | ₩84,182 | ₩85,457 | -1.37% | 659.5만 |
|---|
| 2026.06.29 | ₩87,699 | ₩87,906 | ₩86,031 | ₩86,845 | -0.97% | 401.1만 |
|---|
| 2026.06.26 | ₩87,032 | ₩88,100 | ₩86,778 | ₩87,793 | +0.87% | 519.1만 |
|---|
| 2026.06.25 | ₩86,578 | ₩87,713 | ₩85,951 | ₩86,698 | +0.14% | 448.4만 |
|---|
| 2026.06.24 | ₩85,523 | ₩88,020 | ₩85,490 | ₩86,618 | +1.28% | 543.3만 |
|---|
| 2026.06.23 | ₩82,092 | ₩85,443 | ₩81,438 | ₩85,069 | +3.63% | 776.3만 |
|---|
| 2026.06.22 | ₩81,558 | ₩82,106 | ₩80,530 | ₩80,957 | -0.74% | 582.3만 |
|---|
| 2026.06.18 | ₩80,664 | ₩82,820 | ₩80,063 | ₩82,226 | +1.94% | 833.7만 |
|---|
| 2026.06.17 | ₩84,108 | ₩84,562 | ₩81,144 | ₩81,638 | -2.94% | 505.3만 |
|---|
| 2026.06.16 | ₩86,591 | ₩86,892 | ₩83,988 | ₩84,415 | -2.51% | 462.6만 |
|---|
| 2026.06.15 | ₩88,193 | ₩88,701 | ₩86,298 | ₩86,458 | -1.97% | 340.7만 |
|---|
| 2026.06.12 | ₩86,258 | ₩87,326 | ₩85,043 | ₩87,019 | +0.88% | 317.5만 |
|---|
| 2026.06.11 | ₩85,737 | ₩86,778 | ₩84,135 | ₩86,124 | +0.45% | 306만 |
|---|
| 2026.06.10 | ₩87,699 | ₩88,447 | ₩85,089 | ₩85,123 | -2.94% | 379.7만 |
|---|
| 2026.06.09 | ₩86,912 | ₩88,661 | ₩86,471 | ₩88,127 | +1.40% | 487.5만 |
|---|
| 2026.06.08 | ₩86,444 | ₩87,112 | ₩85,817 | ₩86,338 | -0.12% | 463.6만 |
|---|
| 2026.06.05 | ₩85,176 | ₩86,485 | ₩84,882 | ₩86,338 | +1.36% | 493.1만 |
|---|
| 2026.06.04 | ₩83,614 | ₩86,391 | ₩83,454 | ₩85,190 | +1.88% | 446.9만 |
|---|
| 2026.06.03 | ₩82,346 | ₩82,920 | ₩81,078 | ₩82,813 | +0.57% | 429.5만 |
|---|
| 2026.06.02 | ₩83,013 | ₩83,571 | ₩82,132 | ₩82,760 | -0.31% | 323.4만 |
|---|
| 2026.06.01 | ₩83,523 | ₩83,754 | ₩81,264 | ₩83,694 | +0.20% | 859만 |
|---|
| 2026.05.29 | ₩83,774 | ₩84,155 | ₩83,027 | ₩83,227 | -0.65% | 561.5만 |
|---|
| 2026.05.28 | ₩84,522 | ₩84,989 | ₩83,214 | ₩83,921 | -0.71% | 452.1만 |
|---|
| 2026.05.27 | ₩86,778 | ₩87,619 | ₩84,549 | ₩85,283 | -1.72% | 398.1만 |
|---|
| 2026.05.26 | ₩85,750 | ₩86,898 | ₩84,776 | ₩85,684 | -0.08% | 401.1만 |
|---|
| 2026.05.22 | ₩85,830 | ₩86,912 | ₩85,323 | ₩85,750 | -0.09% | 318.2만 |
|---|
| 2026.05.21 | ₩85,710 | ₩86,778 | ₩83,748 | ₩85,884 | +0.20% | 510.8만 |
|---|
| 2026.05.20 | ₩82,680 | ₩85,964 | ₩81,438 | ₩85,790 | +3.76% | 874.1만 |
|---|
| 2026.05.19 | ₩81,979 | ₩83,294 | ₩81,692 | ₩82,212 | +0.28% | 531.2만 |
|---|
| 2026.05.18 | ₩81,425 | ₩83,521 | ₩81,251 | ₩82,119 | +0.85% | 499.8만 |
|---|
| 2026.05.15 | ₩83,267 | ₩83,628 | ₩80,997 | ₩81,118 | -2.58% | 477.8만 |
|---|
| 2026.05.14 | ₩82,960 | ₩84,455 | ₩82,927 | ₩83,668 | +0.85% | 451.6만 |
|---|
| 2026.05.13 | ₩82,346 | ₩83,227 | ₩81,451 | ₩82,626 | +0.34% | 417만 |
|---|
| 2026.05.12 | ₩83,227 | ₩83,828 | ₩82,413 | ₩83,160 | -0.08% | 430만 |
|---|
| 2026.05.11 | ₩84,108 | ₩85,910 | ₩82,092 | ₩82,373 | -2.06% | 607.4만 |
|---|
| 2026.05.08 | ₩83,461 | ₩84,762 | ₩82,773 | ₩84,736 | +1.53% | 835.7만 |
|---|
| 2026.05.07 | ₩82,546 | ₩83,240 | ₩81,705 | ₩81,892 | -0.79% | 382.8만 |
|---|
| 2026.05.06 | ₩82,533 | ₩83,694 | ₩81,612 | ₩82,419 | -0.14% | 535.9만 |
|---|
| 2026.05.05 | ₩81,438 | ₩82,079 | ₩80,290 | ₩81,491 | +0.07% | 737.3만 |
|---|
| 2026.05.04 | ₩81,091 | ₩83,467 | ₩81,051 | ₩81,438 | +0.43% | 779.9만 |
|---|
| 2026.05.01 | ₩82,146 | ₩82,146 | ₩79,849 | ₩81,478 | -0.81% | 1197.9만 |
|---|
| 2026.04.30 | ₩79,048 | ₩81,478 | ₩79,008 | ₩81,224 | +2.75% | 1003.1만 |
|---|
| 2026.04.29 | ₩82,973 | ₩83,975 | ₩78,434 | ₩79,415 | -4.29% | 2347.6만 |
|---|
| 2026.04.28 | ₩94,388 | ₩94,628 | ₩91,304 | ₩91,451 | -3.11% | 508.7만 |
|---|
| 2026.04.27 | ₩92,372 | ₩94,548 | ₩92,118 | ₩94,094 | +1.86% | 531.4만 |
|---|
| 2026.04.24 | ₩92,746 | ₩92,906 | ₩91,478 | ₩91,891 | -0.92% | 358.8만 |
|---|
| 2026.04.23 | ₩94,775 | ₩95,375 | ₩92,486 | ₩93,307 | -1.55% | 329.2만 |
|---|
| 2026.04.22 | ₩97,272 | ₩97,272 | ₩94,672 | ₩95,296 | -2.03% | 355.8만 |
|---|
| 2026.04.21 | ₩99,361 | ₩99,648 | ₩96,230 | ₩96,471 | -2.91% | 272.1만 |
|---|
| 2026.04.20 | ₩98,834 | ₩100,369 | ₩98,613 | ₩98,994 | +0.16% | 224.6만 |
|---|
| 2026.04.17 | ₩100,182 | ₩101,397 | ₩99,281 | ₩99,675 | -0.51% | 346.1만 |
|---|
| 2026.04.16 | ₩98,126 | ₩99,194 | ₩97,258 | ₩97,726 | -0.41% | 268.6만 |
|---|
| 2026.04.15 | ₩99,635 | ₩100,236 | ₩98,046 | ₩98,140 | -1.50% | 315.9만 |
|---|
| 2026.04.14 | ₩98,901 | ₩100,249 | ₩98,647 | ₩99,688 | +0.80% | 217.9만 |
|---|
| 2026.04.13 | ₩96,951 | ₩98,740 | ₩96,190 | ₩98,567 | +1.67% | 232.6만 |
|---|
| 2026.04.10 | ₩98,019 | ₩98,380 | ₩96,911 | ₩97,699 | -0.33% | 269.2만 |
|---|
| 2026.04.09 | ₩97,105 | ₩97,739 | ₩95,156 | ₩97,339 | +0.24% | 358만 |
|---|
| 2026.04.08 | ₩97,218 | ₩98,967 | ₩96,124 | ₩98,460 | +1.28% | 458만 |
|---|
| 2026.04.07 | ₩93,988 | ₩94,535 | ₩92,052 | ₩93,093 | -0.95% | 321.3만 |
|---|
| 2026.04.06 | ₩93,921 | ₩94,615 | ₩93,247 | ₩93,988 | +0.07% | 232.7만 |
|---|
| 2026.04.02 | ₩93,974 | ₩96,511 | ₩93,186 | ₩93,921 | -0.06% | 275.1만 |
|---|
| 2026.04.01 | ₩94,815 | ₩96,311 | ₩94,815 | ₩96,097 | +1.35% | 335.1만 |
|---|
| 2026.03.31 | ₩93,320 | ₩95,303 | ₩91,745 | ₩95,029 | +1.83% | 349.7만 |
|---|
| 2026.03.30 | ₩93,447 | ₩94,068 | ₩91,371 | ₩91,811 | -1.75% | 377.7만 |
|---|
| 2026.03.27 | ₩94,895 | ₩95,122 | ₩92,319 | ₩92,426 | -2.60% | 352.6만 |
|---|
| 2026.03.26 | ₩95,803 | ₩98,133 | ₩95,269 | ₩95,509 | -0.31% | 486.1만 |
|---|
| 2026.03.25 | ₩96,297 | ₩97,572 | ₩95,897 | ₩96,391 | +0.10% | 356.3만 |
|---|
| 2026.03.24 | ₩94,628 | ₩95,923 | ₩94,348 | ₩94,735 | +0.11% | 613.7만 |
|---|
| 2026.03.23 | ₩96,017 | ₩96,764 | ₩94,562 | ₩95,656 | -0.38% | 337.7만 |
|---|
| 2026.03.20 | ₩93,280 | ₩94,201 | ₩92,118 | ₩92,986 | -0.31% | 512.2만 |
|---|
| 2026.03.19 | ₩92,706 | ₩94,829 | ₩92,619 | ₩93,961 | +1.35% | 427.9만 |
|---|
| 2026.03.18 | ₩95,456 | ₩96,244 | ₩93,687 | ₩93,787 | -1.75% | 430.5만 |
|---|
| 2026.03.17 | ₩97,085 | ₩98,647 | ₩96,164 | ₩96,578 | -0.52% | 333.2만 |
|---|
| 2026.03.16 | ₩95,950 | ₩96,879 | ₩95,242 | ₩96,351 | +0.42% | 336.7만 |
|---|
| 2026.03.13 | ₩94,775 | ₩94,949 | ₩93,667 | ₩94,481 | -0.31% | 449.7만 |
|---|
| 2026.03.12 | ₩95,710 | ₩96,324 | ₩92,372 | ₩93,894 | -1.90% | 477.6만 |
|---|
| 2026.03.11 | ₩96,885 | ₩97,726 | ₩96,017 | ₩96,991 | +0.11% | 249.1만 |
|---|
| 2026.03.10 | ₩100,316 | ₩100,796 | ₩95,750 | ₩97,098 | -3.21% | 439.6만 |
|---|
| 2026.03.09 | ₩97,926 | ₩101,437 | ₩96,524 | ₩100,970 | +3.11% | 290.6만 |
|---|
| 2026.03.06 | ₩101,090 | ₩101,838 | ₩99,047 | ₩99,154 | -1.91% | 277.3만 |
|---|
| 2026.03.05 | ₩104,241 | ₩104,621 | ₩100,876 | ₩102,946 | -1.24% | 394만 |
|---|
| 2026.03.04 | ₩104,801 | ₩105,763 | ₩103,840 | ₩105,496 | +0.66% | 246.2만 |
|---|
| 2026.03.03 | ₩104,521 | ₩105,723 | ₩103,186 | ₩104,307 | -0.20% | 424.4만 |
|---|
| 2026.03.02 | ₩110,716 | ₩110,716 | ₩106,223 | ₩107,018 | -3.34% | 350.1만 |
|---|
| 2026.02.27 | ₩111,103 | ₩113,052 | ₩110,142 | ₩112,505 | +1.26% | 309.4만 |
|---|
| 2026.02.26 | ₩112,398 | ₩113,159 | ₩110,642 | ₩112,037 | -0.32% | 228.6만 |
|---|
| 2026.02.25 | ₩112,278 | ₩113,426 | ₩110,996 | ₩112,184 | -0.08% | 217.7만 |
|---|
| 2026.02.24 | ₩111,957 | ₩113,706 | ₩111,503 | ₩112,211 | +0.23% | 221.3만 |
|---|
| 2026.02.23 | ₩112,037 | ₩113,092 | ₩110,262 | ₩111,957 | -0.07% | 292.7만 |
|---|
| 2026.02.20 | ₩110,542 | ₩116,310 | ₩109,861 | ₩112,451 | +1.73% | 523.9만 |
|---|
| 2026.02.19 | ₩110,195 | ₩110,916 | ₩109,060 | ₩110,823 | +0.57% | 220.7만 |
|---|
| 2026.02.18 | ₩108,967 | ₩111,049 | ₩107,992 | ₩110,742 | +1.63% | 226.3만 |
|---|
| 2026.02.17 | ₩107,018 | ₩110,342 | ₩106,884 | ₩108,953 | +1.81% | 389.9만 |
|---|
| 2026.02.13 | ₩105,002 | ₩109,594 | ₩104,772 | ₩107,258 | +2.15% | 569.2만 |
|---|
| 2026.02.12 | ₩106,283 | ₩106,577 | ₩102,345 | ₩105,002 | -1.21% | 385만 |
|---|
| 2026.02.11 | ₩105,375 | ₩106,130 | ₩104,534 | ₩105,736 | +0.34% | 350만 |
|---|
| 2026.02.10 | ₩106,016 | ₩107,589 | ₩105,643 | ₩105,763 | -0.24% | 386.8만 |
|---|
| 2026.02.09 | ₩106,807 | ₩107,472 | ₩104,922 | ₩105,576 | -1.15% | 317.1만 |
|---|
| 2026.02.06 | ₩110,115 | ₩111,477 | ₩107,418 | ₩107,672 | -2.22% | 346.9만 |
|---|
| 2026.02.05 | ₩109,901 | ₩112,118 | ₩109,194 | ₩109,888 | -0.01% | 399.8만 |
|---|
| 2026.02.04 | ₩106,417 | ₩114,200 | ₩105,556 | ₩110,315 | +3.66% | 700.7만 |
|---|
| 2026.02.03 | ₩106,297 | ₩107,925 | ₩104,441 | ₩105,175 | -1.06% | 457.4만 |
|---|
| 2026.02.02 | ₩104,735 | ₩107,111 | ₩104,534 | ₩106,951 | +2.12% | 335.3만 |
|---|
| 2026.01.30 | ₩105,015 | ₩105,617 | ₩104,134 | ₩105,429 | +0.39% | 272.4만 |
|---|
| 2026.01.29 | ₩106,257 | ₩106,470 | ₩103,693 | ₩105,175 | -1.02% | 369.7만 |
|---|
| 2026.01.28 | ₩106,804 | ₩107,111 | ₩105,643 | ₩105,816 | -0.92% | 198.6만 |
|---|
| 2026.01.27 | ₩107,552 | ₩108,072 | ₩106,550 | ₩107,231 | -0.30% | 196.9만 |
|---|
| 2026.01.26 | ₩106,497 | ₩108,179 | ₩106,163 | ₩107,164 | +0.63% | 291.5만 |
|---|
| 2026.01.23 | ₩108,486 | ₩109,220 | ₩106,243 | ₩106,497 | -1.83% | 234.1만 |
|---|
| 2026.01.22 | ₩108,767 | ₩111,090 | ₩108,426 | ₩109,327 | +0.52% | 552.6만 |
|---|
| 2026.01.21 | ₩106,070 | ₩108,566 | ₩105,696 | ₩108,273 | +2.08% | 441.9만 |
|---|
| 2026.01.20 | ₩106,323 | ₩106,804 | ₩104,548 | ₩105,242 | -1.02% | 570.3만 |
|---|
| 2026.01.16 | ₩110,395 | ₩110,409 | ₩108,339 | ₩109,140 | -1.14% | 612.7만 |
|---|
| 2026.01.15 | ₩112,425 | ₩112,518 | ₩110,048 | ₩110,155 | -2.02% | 518.8만 |
|---|
| 2026.01.14 | ₩112,358 | ₩114,027 | ₩111,557 | ₩113,880 | +1.35% | 377.6만 |
|---|
| 2026.01.13 | ₩116,310 | ₩116,950 | ₩112,772 | ₩113,172 | -2.70% | 270.9만 |
|---|
| 2026.01.12 | ₩115,575 | ₩116,310 | ₩113,933 | ₩116,016 | +0.38% | 196.6만 |
|---|
| 2026.01.09 | ₩116,950 | ₩118,172 | ₩114,020 | ₩116,523 | -0.37% | 299.1만 |
|---|
| 2026.01.08 | ₩113,519 | ₩119,847 | ₩112,932 | ₩117,698 | +3.68% | 422만 |
|---|
| 2026.01.07 | ₩115,255 | ₩116,470 | ₩113,987 | ₩114,494 | -0.66% | 245만 |
|---|
| 2026.01.06 | ₩113,212 | ₩116,463 | ₩112,785 | ₩115,789 | +2.28% | 251.3만 |
|---|
| 2026.01.05 | ₩110,529 | ₩114,120 | ₩109,781 | ₩113,533 | +2.72% | 285.8만 |
|---|
| 2026.01.02 | ₩110,248 | ₩111,570 | ₩109,741 | ₩110,569 | +0.29% | 343.4만 |
|---|
| 2025.12.31 | ₩110,903 | ₩111,036 | ₩109,394 | ₩109,501 | -1.26% | 157.8만 |
|---|
| 2025.12.30 | ₩110,809 | ₩111,597 | ₩110,676 | ₩111,250 | +0.40% | 151.1만 |
|---|
| 2025.12.29 | ₩111,570 | ₩112,238 | ₩110,702 | ₩111,009 | -0.50% | 138.3만 |
|---|
| 2025.12.26 | ₩111,543 | ₩112,124 | ₩111,170 | ₩111,624 | +0.07% | 146.3만 |
|---|
| 2025.12.24 | ₩111,383 | ₩111,924 | ₩110,943 | ₩111,330 | -0.05% | 80.7만 |
|---|
| 2025.12.23 | ₩111,891 | ₩112,158 | ₩111,029 | ₩111,236 | -0.58% | 211.7만 |
|---|
| 2025.12.22 | ₩111,343 | ₩112,385 | ₩110,876 | ₩112,064 | +0.65% | 223.8만 |
|---|
| 2025.12.19 | ₩110,802 | ₩111,664 | ₩109,875 | ₩110,662 | -0.13% | 643.8만 |
|---|
| 2025.12.18 | ₩110,555 | ₩111,450 | ₩109,795 | ₩110,168 | -0.35% | 209.5만 |
|---|
| 2025.12.17 | ₩109,741 | ₩111,557 | ₩109,621 | ₩109,981 | +0.22% | 310.1만 |
|---|
| 2025.12.16 | ₩112,745 | ₩112,812 | ₩109,127 | ₩109,808 | -2.61% | 320.7만 |
|---|
| 2025.12.15 | ₩113,226 | ₩113,559 | ₩111,624 | ₩112,745 | -0.42% | 356.6만 |
|---|
| 2025.12.12 | ₩114,814 | ₩114,814 | ₩111,557 | ₩112,091 | -2.37% | 238.7만 |
|---|
| 2025.12.11 | ₩112,772 | ₩115,068 | ₩112,324 | ₩114,881 | +1.87% | 347.9만 |
|---|
| 2025.12.10 | ₩110,375 | ₩113,306 | ₩110,155 | ₩112,772 | +2.17% | 256.2만 |
|---|
| 2025.12.09 | ₩110,996 | ₩111,664 | ₩110,395 | ₩110,849 | -0.13% | 274.9만 |
|---|
| 2025.12.08 | ₩114,013 | ₩114,667 | ₩110,107 | ₩110,929 | -2.70% | 423.4만 |
|---|
| 2025.12.05 | ₩110,689 | ₩114,227 | ₩110,195 | ₩114,093 | +3.08% | 443.9만 |
|---|
| 2025.12.04 | ₩110,716 | ₩111,744 | ₩108,873 | ₩110,168 | -0.49% | 332.1만 |
|---|
| 2025.12.03 | ₩107,084 | ₩112,291 | ₩106,938 | ₩111,597 | +4.21% | 525.4만 |
|---|
| 2025.12.02 | ₩106,430 | ₩107,779 | ₩105,936 | ₩107,098 | +0.63% | 236.8만 |
|---|
| 2025.12.01 | ₩105,936 | ₩107,191 | ₩105,469 | ₩105,789 | -0.14% | 254.1만 |
|---|
| 2025.11.28 | ₩107,672 | ₩107,725 | ₩106,310 | ₩106,791 | -0.82% | 135.3만 |
|---|
| 2025.11.26 | ₩106,897 | ₩108,500 | ₩106,410 | ₩107,645 | +0.70% | 309.2만 |
|---|
| 2025.11.25 | ₩104,454 | ₩109,394 | ₩104,334 | ₩106,751 | +2.20% | 595만 |
|---|
| 2025.11.24 | ₩102,138 | ₩105,496 | ₩102,138 | ₩104,454 | +2.27% | 711.9만 |
|---|
| 2025.11.21 | ₩99,982 | ₩102,926 | ₩97,926 | ₩102,065 | +2.08% | 838.9만 |
|---|
| 2025.11.20 | ₩97,632 | ₩100,596 | ₩97,512 | ₩99,795 | +2.22% | 832.2만 |
|---|
| 2025.11.19 | ₩95,109 | ₩96,578 | ₩94,642 | ₩96,537 | +1.50% | 421.9만 |
|---|
| 2025.11.18 | ₩94,094 | ₩95,469 | ₩93,500 | ₩94,815 | +0.77% | 337.2만 |
|---|
| 2025.11.17 | ₩96,885 | ₩97,459 | ₩93,841 | ₩94,295 | -2.67% | 480.6만 |
|---|
| 2025.11.14 | ₩98,407 | ₩98,827 | ₩96,791 | ₩97,659 | -0.76% | 440.7만 |
|---|
| 2025.11.13 | ₩99,248 | ₩100,916 | ₩98,687 | ₩98,754 | -0.50% | 270.8만 |
|---|
| 2025.11.12 | ₩98,393 | ₩100,796 | ₩97,846 | ₩100,102 | +1.74% | 303.5만 |
|---|
| 2025.11.11 | ₩98,126 | ₩99,314 | ₩97,218 | ₩98,006 | -0.12% | 367.3만 |
|---|
| 2025.11.10 | ₩98,086 | ₩98,794 | ₩96,404 | ₩98,099 | +0.01% | 440.1만 |
|---|
| 2025.11.07 | ₩98,260 | ₩98,981 | ₩97,051 | ₩97,525 | -0.75% | 440.1만 |
|---|
| 2025.11.06 | ₩100,743 | ₩101,944 | ₩98,820 | ₩99,021 | -1.71% | 255.4만 |
|---|
| 2025.11.05 | ₩99,074 | ₩102,545 | ₩97,873 | ₩100,943 | +1.89% | 373.2만 |
|---|
| 2025.11.04 | ₩99,341 | ₩100,783 | ₩98,660 | ₩99,194 | -0.15% | 249만 |
|---|
| 2025.11.03 | ₩99,902 | ₩101,290 | ₩98,310 | ₩99,421 | -0.48% | 444.3만 |
|---|
| 2025.10.31 | ₩99,648 | ₩100,382 | ₩98,153 | ₩100,062 | +0.42% | 327.6만 |
|---|
| 2025.10.30 | ₩103,306 | ₩103,306 | ₩98,727 | ₩100,129 | -3.08% | 347.5만 |
|---|
| 2025.10.29 | ₩102,452 | ₩104,648 | ₩98,433 | ₩103,306 | +0.83% | 876.5만 |
|---|
| 2025.10.28 | ₩104,294 | ₩106,470 | ₩103,707 | ₩106,003 | +1.64% | 587.7만 |
|---|
| 2025.10.27 | ₩104,962 | ₩105,669 | ₩104,508 | ₩104,601 | -0.34% | 409.4만 |
|---|
| 2025.10.24 | ₩103,573 | ₩104,574 | ₩102,986 | ₩104,321 | +0.72% | 260만 |
|---|
| 2025.10.23 | ₩101,891 | ₩103,333 | ₩101,304 | ₩103,146 | +1.23% | 223.5만 |
|---|
| 2025.10.22 | ₩101,490 | ₩102,986 | ₩101,063 | ₩101,651 | +0.16% | 254.7만 |
|---|
| 2025.10.21 | ₩100,463 | ₩102,198 | ₩100,369 | ₩101,597 | +1.13% | 164.4만 |
|---|
| 2025.10.20 | ₩99,261 | ₩101,348 | ₩98,874 | ₩100,770 | +1.52% | 205.1만 |
|---|
| 2025.10.17 | ₩97,459 | ₩99,061 | ₩96,991 | ₩98,860 | +1.44% | 205만 |
|---|
| 2025.10.16 | ₩98,647 | ₩99,107 | ₩97,132 | ₩97,966 | -0.69% | 176.7만 |
|---|
| 2025.10.15 | ₩97,312 | ₩98,714 | ₩96,471 | ₩97,752 | +0.45% | 343.3만 |
|---|
| 2025.10.14 | ₩95,016 | ₩97,592 | ₩94,762 | ₩96,578 | +1.64% | 278.4만 |
|---|
| 2025.10.13 | ₩96,150 | ₩97,232 | ₩95,723 | ₩95,910 | -0.25% | 269.4만 |
|---|
| 2025.10.10 | ₩98,808 | ₩99,515 | ₩93,494 | ₩94,802 | -4.05% | 701.5만 |
|---|