시장 데이터를 불러오는 중
전체 종목
GSK plc American Depositary Shares (Each representing two Ordinary Shares) 과거 주가
GSK plc American Depositary Shares (Each representing two Ordinary Shares) · GSK · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GSK plc American Depositary Shares (Each representing two Ordinary Shares) · GSK · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,458 | ₩62,740 | ₩62,003 | ₩62,311 | -0.24% | 854.3만 |
| 2026.10.08 | ₩62,177 | ₩62,579 | ₩61,413 | ₩62,365 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,874 | ₩63,530 | ₩62,566 | ₩63,008 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,927 | ₩62,994 | ₩61,882 | ₩62,445 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,619 | ₩62,834 | ₩62,083 | ₩62,378 | -0.39% | 348만 |
| 2026.10.02 | ₩63,088 | ₩63,195 | ₩62,767 | ₩63,021 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,535 | ₩64,629 | ₩63,155 | ₩63,222 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,567 | ₩65,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,549 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩66,210 | ₩66,760 | ₩65,607 | ₩66,130 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,889 | ₩66,733 | ₩65,634 | ₩66,599 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,318 | ₩66,331 | ₩65,661 | ₩65,983 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,452 | ₩67,189 | ₩66,425 | ₩66,532 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩67,242 | ₩67,993 | ₩66,559 | ₩66,612 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,926 | ₩68,328 | ₩67,296 | ₩67,966 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩68,006 | ₩68,770 | ₩67,617 | ₩68,448 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩67,269 | ₩67,443 | ₩66,331 | ₩67,296 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,966 | ₩68,448 | ₩67,832 | ₩68,421 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩67,256 | ₩67,952 | ₩67,081 | ₩67,390 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,586 | ₩67,215 | ₩66,505 | ₩67,014 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,390 | ₩67,403 | ₩66,478 | ₩67,068 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩65,259 | ₩65,393 | ₩64,120 | ₩64,495 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,951 | ₩65,112 | ₩64,294 | ₩64,482 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,420 | ₩65,875 | ₩65,125 | ₩65,165 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,661 | ₩65,969 | ₩65,045 | ₩65,045 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,599 | ₩67,081 | ₩66,545 | ₩66,854 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩69,011 | ₩69,038 | ₩67,256 | ₩68,167 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,483 | ₩68,448 | ₩67,055 | ₩67,591 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,488 | ₩68,689 | ₩67,631 | ₩67,885 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,832 | ₩68,100 | ₩67,336 | ₩67,336 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,296 | ₩68,180 | ₩66,934 | ₩68,100 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩68,274 | ₩68,381 | ₩67,229 | ₩67,363 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,547 | ₩69,802 | ₩68,877 | ₩68,917 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩69,105 | ₩69,962 | ₩69,024 | ₩69,775 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩69,065 | ₩69,614 | ₩68,877 | ₩69,386 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,810 | ₩70,445 | ₩68,810 | ₩70,230 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,445 | ₩70,525 | ₩69,493 | ₩69,627 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,877 | ₩70,954 | ₩68,810 | ₩70,860 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩68,019 | ₩68,810 | ₩67,872 | ₩68,542 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,907 | ₩67,497 | ₩66,840 | ₩67,376 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,715 | ₩66,425 | ₩65,473 | ₩66,358 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,751 | ₩67,845 | ₩67,242 | ₩67,604 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩67,148 | ₩67,631 | ₩66,813 | ₩67,403 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,614 | ₩70,163 | ₩68,207 | ₩68,207 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩69,051 | ₩69,949 | ₩68,971 | ₩69,895 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,632 | ₩71,142 | ₩70,244 | ₩70,967 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩70,271 | ₩70,445 | ₩69,534 | ₩69,909 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,761 | ₩69,842 | ₩68,823 | ₩68,957 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,971 | ₩69,292 | ₩68,247 | ₩69,051 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,815 | ₩70,043 | ₩68,408 | ₩69,024 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,614 | ₩69,654 | ₩68,850 | ₩69,266 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩70,123 | ₩70,619 | ₩69,507 | ₩69,775 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩72,281 | ₩72,307 | ₩70,565 | ₩71,316 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,683 | ₩74,760 | ₩71,825 | ₩71,972 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,735 | ₩70,579 | ₩69,319 | ₩69,654 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,877 | ₩69,105 | ₩68,341 | ₩68,810 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩67,028 | ₩68,167 | ₩66,854 | ₩67,993 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,319 | ₩69,453 | ₩67,912 | ₩68,019 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,349 | ₩68,756 | ₩67,215 | ₩68,046 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,850 | ₩69,239 | ₩67,014 | ₩67,055 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,435 | ₩70,043 | ₩68,395 | ₩69,359 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,984 | ₩70,820 | ₩68,877 | ₩70,713 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,636 | ₩69,440 | ₩68,448 | ₩68,944 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,440 | ₩69,614 | ₩68,408 | ₩68,676 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,641 | ₩70,592 | ₩69,346 | ₩70,070 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,994 | ₩71,101 | ₩70,096 | ₩70,726 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,418 | ₩70,820 | ₩70,083 | ₩70,311 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,592 | ₩71,048 | ₩70,297 | ₩70,378 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,562 | ₩72,750 | ₩71,209 | ₩71,450 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩72,093 | ₩72,093 | ₩70,284 | ₩71,142 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩70,244 | ₩72,147 | ₩70,016 | ₩71,905 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,949 | ₩70,016 | ₩68,448 | ₩68,743 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,472 | ₩70,606 | ₩69,024 | ₩70,244 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,324 | ₩70,927 | ₩69,828 | ₩70,766 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩69,199 | ₩70,646 | ₩69,158 | ₩70,351 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,627 | ₩70,324 | ₩69,306 | ₩69,534 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,882 | ₩69,949 | ₩68,368 | ₩68,462 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩69,185 | ₩69,842 | ₩69,024 | ₩69,775 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩68,060 | ₩68,582 | ₩67,792 | ₩67,993 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,400 | ₩69,601 | ₩67,577 | ₩67,899 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,324 | ₩70,780 | ₩69,400 | ₩69,882 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,512 | ₩70,646 | ₩69,694 | ₩69,976 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,927 | ₩71,302 | ₩69,909 | ₩69,989 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩71,195 | ₩71,624 | ₩70,874 | ₩71,075 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,922 | ₩71,302 | ₩69,788 | ₩70,833 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,770 | ₩69,172 | ₩68,328 | ₩68,569 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,577 | ₩68,797 | ₩67,470 | ₩68,676 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,328 | ₩68,850 | ₩67,617 | ₩67,859 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,904 | ₩69,641 | ₩68,703 | ₩69,038 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩68,086 | ₩68,703 | ₩67,952 | ₩68,703 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,291 | ₩66,854 | ₩66,184 | ₩66,626 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,594 | ₩66,143 | ₩65,085 | ₩65,661 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,974 | ₩67,189 | ₩65,902 | ₩66,076 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,435 | ₩68,689 | ₩67,684 | ₩67,725 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,810 | ₩69,601 | ₩68,622 | ₩68,663 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,386 | ₩69,828 | ₩69,078 | ₩69,118 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,507 | ₩69,547 | ₩68,502 | ₩69,011 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩69,091 | ₩69,413 | ₩68,529 | ₩68,850 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩68,127 | ₩69,373 | ₩67,792 | ₩69,051 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,529 | ₩68,703 | ₩67,912 | ₩68,046 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,564 | ₩68,689 | ₩67,550 | ₩68,408 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,720 | ₩67,711 | ₩66,720 | ₩67,349 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩67,202 | ₩67,336 | ₩66,184 | ₩66,559 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,663 | ₩68,756 | ₩68,060 | ₩68,287 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,443 | ₩68,676 | ₩67,336 | ₩68,328 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,725 | ₩68,596 | ₩67,457 | ₩68,207 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,872 | ₩68,234 | ₩66,612 | ₩66,746 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,684 | ₩67,765 | ₩67,068 | ₩67,550 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩68,100 | ₩68,100 | ₩67,564 | ₩67,671 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,462 | ₩68,636 | ₩67,698 | ₩67,711 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,604 | ₩67,872 | ₩67,028 | ₩67,510 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩69,038 | ₩69,158 | ₩68,060 | ₩68,207 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,413 | ₩69,989 | ₩69,038 | ₩69,158 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,560 | ₩70,525 | ₩69,185 | ₩70,096 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩67,001 | ₩69,855 | ₩66,988 | ₩68,877 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,857 | ₩73,728 | ₩72,602 | ₩72,991 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,642 | ₩73,420 | ₩72,602 | ₩72,656 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,996 | ₩74,063 | ₩72,616 | ₩72,951 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩75,014 | ₩75,296 | ₩74,385 | ₩74,545 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,430 | ₩75,497 | ₩74,612 | ₩74,639 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,684 | ₩75,725 | ₩74,974 | ₩75,202 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,949 | ₩78,083 | ₩76,783 | ₩76,850 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩77,306 | ₩78,204 | ₩76,957 | ₩78,190 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩77,239 | ₩77,426 | ₩76,488 | ₩76,555 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,436 | ₩79,436 | ₩77,024 | ₩77,467 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩79,008 | ₩79,825 | ₩77,909 | ₩79,302 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩78,230 | ₩79,034 | ₩77,936 | ₩78,981 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩79,128 | ₩79,142 | ₩77,976 | ₩78,003 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,582 | ₩78,606 | ₩76,395 | ₩78,204 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,421 | ₩76,931 | ₩75,725 | ₩76,877 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,880 | ₩74,988 | ₩73,849 | ₩74,827 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,912 | ₩76,060 | ₩75,296 | ₩75,537 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩75,055 | ₩76,622 | ₩74,947 | ₩75,966 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,398 | ₩75,658 | ₩74,251 | ₩75,028 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,353 | ₩74,036 | ₩72,857 | ₩73,956 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩73,219 | ₩73,232 | ₩72,455 | ₩72,669 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,669 | ₩73,366 | ₩72,080 | ₩72,147 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩73,138 | ₩73,540 | ₩72,173 | ₩72,281 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,884 | ₩73,674 | ₩72,455 | ₩73,299 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,400 | ₩71,155 | ₩69,292 | ₩70,954 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,936 | ₩70,606 | ₩69,413 | ₩69,668 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,909 | ₩70,217 | ₩69,078 | ₩69,467 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,306 | ₩70,606 | ₩69,212 | ₩70,177 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,860 | ₩70,860 | ₩69,386 | ₩69,761 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,999 | ₩72,348 | ₩71,517 | ₩71,570 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,642 | ₩73,138 | ₩71,959 | ₩72,053 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩73,004 | ₩73,339 | ₩71,517 | ₩71,544 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩73,125 | ₩73,125 | ₩72,053 | ₩72,736 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩74,103 | ₩74,452 | ₩73,420 | ₩73,902 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,411 | ₩75,108 | ₩73,835 | ₩74,130 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,843 | ₩74,478 | ₩72,254 | ₩74,385 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,910 | ₩73,594 | ₩72,455 | ₩73,044 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩75,081 | ₩75,148 | ₩73,326 | ₩74,063 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,408 | ₩76,421 | ₩75,430 | ₩76,153 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩76,140 | ₩76,850 | ₩75,256 | ₩76,475 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,472 | ₩78,887 | ₩77,721 | ₩78,110 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩78,297 | ₩79,544 | ₩78,163 | ₩79,235 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩79,061 | ₩79,155 | ₩77,788 | ₩77,815 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,959 | ₩80,321 | ₩79,718 | ₩79,785 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,745 | ₩80,160 | ₩79,182 | ₩79,222 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,423 | ₩80,013 | ₩79,088 | ₩79,410 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩80,227 | ₩80,468 | ₩79,503 | ₩79,758 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,647 | ₩81,822 | ₩80,374 | ₩81,540 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,465 | ₩82,679 | ₩81,728 | ₩81,982 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩81,071 | ₩81,781 | ₩80,482 | ₩81,567 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,887 | ₩79,289 | ₩78,472 | ₩78,967 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩78,297 | ₩78,552 | ₩77,788 | ₩78,445 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,713 | ₩78,954 | ₩77,748 | ₩78,378 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,383 | ₩79,490 | ₩77,976 | ₩78,820 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩80,294 | ₩80,321 | ₩78,539 | ₩79,075 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,450 | ₩80,897 | ₩79,396 | ₩80,709 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,440 | ₩79,892 | ₩77,359 | ₩79,289 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,792 | ₩77,212 | ₩75,483 | ₩76,689 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,338 | ₩71,530 | ₩70,257 | ₩71,477 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,909 | ₩70,579 | ₩69,855 | ₩70,311 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,529 | ₩69,266 | ₩68,421 | ₩69,145 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩68,100 | ₩68,462 | ₩67,845 | ₩67,885 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩67,229 | ₩67,818 | ₩66,465 | ₩67,135 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,658 | ₩68,837 | ₩67,658 | ₩68,073 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,693 | ₩67,765 | ₩66,653 | ₩67,430 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,313 | ₩65,875 | ₩65,085 | ₩65,862 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,870 | ₩65,326 | ₩64,428 | ₩65,192 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩64,120 | ₩64,830 | ₩64,013 | ₩64,415 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,388 | ₩64,790 | ₩63,812 | ₩63,852 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,460 | ₩65,567 | ₩64,442 | ₩64,616 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,644 | ₩67,671 | ₩65,755 | ₩65,822 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩67,269 | ₩68,167 | ₩67,215 | ₩68,060 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,907 | ₩67,095 | ₩66,090 | ₩66,867 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩68,073 | ₩68,100 | ₩67,229 | ₩67,524 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,577 | ₩68,086 | ₩67,483 | ₩67,524 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩68,073 | ₩68,703 | ₩67,028 | ₩67,296 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,926 | ₩68,864 | ₩67,751 | ₩67,832 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,926 | ₩68,957 | ₩67,457 | ₩67,751 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,331 | ₩66,425 | ₩65,112 | ₩65,688 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,969 | ₩66,505 | ₩65,755 | ₩66,505 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,929 | ₩65,983 | ₩65,567 | ₩65,715 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩66,063 | ₩66,197 | ₩65,849 | ₩66,063 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,554 | ₩65,983 | ₩65,554 | ₩65,808 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,621 | ₩65,835 | ₩65,460 | ₩65,768 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,286 | ₩65,715 | ₩65,246 | ₩65,607 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,648 | ₩65,969 | ₩65,286 | ₩65,460 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩65,192 | ₩65,500 | ₩64,991 | ₩65,112 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,602 | ₩65,567 | ₩64,522 | ₩65,138 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,857 | ₩65,246 | ₩64,643 | ₩64,710 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩66,130 | ₩66,251 | ₩65,232 | ₩65,272 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩66,036 | ₩66,143 | ₩65,018 | ₩65,366 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,540 | ₩66,184 | ₩65,527 | ₩65,983 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,527 | ₩65,648 | ₩65,071 | ₩65,406 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,937 | ₩65,621 | ₩64,924 | ₩65,500 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,375 | ₩64,911 | ₩64,080 | ₩64,870 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,334 | ₩64,710 | ₩63,249 | ₩63,343 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,844 | ₩65,098 | ₩64,522 | ₩64,951 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,353 | ₩65,460 | ₩64,334 | ₩64,870 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,594 | ₩65,741 | ₩65,031 | ₩65,085 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,594 | ₩66,076 | ₩65,393 | ₩65,621 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,442 | ₩64,870 | ₩64,026 | ₩64,683 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,401 | ₩64,428 | ₩63,155 | ₩63,236 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩64,160 | ₩64,187 | ₩63,544 | ₩64,133 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,375 | ₩64,803 | ₩64,294 | ₩64,348 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,450 | ₩64,214 | ₩63,396 | ₩63,718 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩63,021 | ₩63,437 | ₩62,793 | ₩62,968 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,298 | ₩63,410 | ₩62,271 | ₩63,236 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,445 | ₩62,445 | ₩61,386 | ₩61,788 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩63,008 | ₩63,088 | ₩62,070 | ₩62,097 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩63,021 | ₩63,624 | ₩62,927 | ₩63,477 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,785 | ₩64,294 | ₩63,544 | ₩63,691 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,410 | ₩63,745 | ₩63,115 | ₩63,222 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,348 | ₩65,246 | ₩64,334 | ₩64,509 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,999 | ₩64,736 | ₩63,678 | ₩64,415 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩64,093 | ₩64,964 | ₩64,080 | ₩64,870 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,646 | ₩63,477 | ₩62,391 | ₩63,463 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,646 | ₩62,887 | ₩62,164 | ₩62,485 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,767 | ₩63,262 | ₩62,472 | ₩63,115 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,391 | ₩63,035 | ₩62,338 | ₩62,566 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,762 | ₩63,008 | ₩61,628 | ₩62,740 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,646 | ₩62,646 | ₩61,989 | ₩62,110 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,780 | ₩63,142 | ₩62,405 | ₩62,793 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,547 | ₩63,195 | ₩61,400 | ₩62,901 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,668 | ₩62,592 | ₩60,971 | ₩61,547 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,961 | ₩59,282 | ₩57,473 | ₩58,559 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,760 | ₩59,256 | ₩58,492 | ₩58,693 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,679 | ₩58,947 | ₩57,420 | ₩57,942 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,947 | ₩62,807 | ₩58,934 | ₩61,025 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩59,041 | ₩59,591 | ₩58,974 | ₩59,309 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,430 | ₩59,550 | ₩58,733 | ₩58,880 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,800 | ₩59,376 | ₩58,572 | ₩59,122 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩58,117 | ₩59,430 | ₩58,076 | ₩58,840 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,921 | ₩59,095 | ₩58,452 | ₩58,653 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,916 | ₩58,867 | ₩57,916 | ₩58,666 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,706 | ₩59,189 | ₩58,572 | ₩59,162 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,942 | ₩58,626 | ₩57,902 | ₩58,545 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,639 | ₩58,666 | ₩57,755 | ₩58,344 | -0.50% | 531.9만 |
|---|