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 | ₩62,221 | ₩62,501 | ₩61,767 | ₩62,074 | -0.24% | 854.3만 |
| 2026.10.08 | ₩61,940 | ₩62,341 | ₩61,179 | ₩62,127 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,634 | ₩63,289 | ₩62,327 | ₩62,768 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,688 | ₩62,755 | ₩61,647 | ₩62,207 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,381 | ₩62,594 | ₩61,847 | ₩62,141 | -0.39% | 348만 |
| 2026.10.02 | ₩62,848 | ₩62,955 | ₩62,528 | ₩62,781 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,290 | ₩64,383 | ₩62,915 | ₩62,982 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,318 | ₩65,478 | ₩64,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,303 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩65,958 | ₩66,506 | ₩65,358 | ₩65,878 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,638 | ₩66,479 | ₩65,384 | ₩66,346 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,065 | ₩66,079 | ₩65,411 | ₩65,731 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,199 | ₩66,933 | ₩66,172 | ₩66,279 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩66,986 | ₩67,734 | ₩66,305 | ₩66,359 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,667 | ₩68,068 | ₩67,040 | ₩67,707 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,747 | ₩68,508 | ₩67,360 | ₩68,188 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩67,013 | ₩67,187 | ₩66,079 | ₩67,040 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,707 | ₩68,188 | ₩67,574 | ₩68,161 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩67,000 | ₩67,694 | ₩66,826 | ₩67,133 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,332 | ₩66,960 | ₩66,252 | ₩66,759 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,133 | ₩67,146 | ₩66,225 | ₩66,813 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩65,011 | ₩65,144 | ₩63,876 | ₩64,250 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,704 | ₩64,864 | ₩64,049 | ₩64,236 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,171 | ₩65,625 | ₩64,877 | ₩64,917 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,411 | ₩65,718 | ₩64,797 | ₩64,797 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,346 | ₩66,826 | ₩66,292 | ₩66,599 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,748 | ₩68,775 | ₩67,000 | ₩67,907 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,227 | ₩68,188 | ₩66,799 | ₩67,333 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,228 | ₩68,428 | ₩67,373 | ₩67,627 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,574 | ₩67,841 | ₩67,080 | ₩67,080 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,040 | ₩67,921 | ₩66,679 | ₩67,841 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩68,014 | ₩68,121 | ₩66,973 | ₩67,106 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,282 | ₩69,536 | ₩68,615 | ₩68,655 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,842 | ₩69,696 | ₩68,762 | ₩69,509 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,802 | ₩69,349 | ₩68,615 | ₩69,122 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,548 | ₩70,177 | ₩68,548 | ₩69,963 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,177 | ₩70,257 | ₩69,229 | ₩69,362 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,615 | ₩70,684 | ₩68,548 | ₩70,591 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,761 | ₩68,548 | ₩67,614 | ₩68,281 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,653 | ₩67,240 | ₩66,586 | ₩67,120 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,464 | ₩66,172 | ₩65,224 | ₩66,105 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,494 | ₩67,587 | ₩66,986 | ₩67,347 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,893 | ₩67,373 | ₩66,559 | ₩67,146 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,349 | ₩69,896 | ₩67,947 | ₩67,947 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,788 | ₩69,683 | ₩68,708 | ₩69,629 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,364 | ₩70,871 | ₩69,977 | ₩70,697 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩70,003 | ₩70,177 | ₩69,269 | ₩69,643 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,496 | ₩69,576 | ₩68,561 | ₩68,695 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,708 | ₩69,029 | ₩67,987 | ₩68,788 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,549 | ₩69,776 | ₩68,148 | ₩68,762 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,349 | ₩69,389 | ₩68,588 | ₩69,002 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,856 | ₩70,350 | ₩69,242 | ₩69,509 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩72,006 | ₩72,032 | ₩70,297 | ₩71,044 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,406 | ₩74,475 | ₩71,552 | ₩71,699 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,469 | ₩70,310 | ₩69,055 | ₩69,389 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,615 | ₩68,842 | ₩68,081 | ₩68,548 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,773 | ₩67,907 | ₩66,599 | ₩67,734 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,055 | ₩69,189 | ₩67,654 | ₩67,761 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,093 | ₩68,495 | ₩66,960 | ₩67,787 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,588 | ₩68,975 | ₩66,759 | ₩66,799 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,174 | ₩69,776 | ₩68,134 | ₩69,095 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,722 | ₩70,551 | ₩68,615 | ₩70,444 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,375 | ₩69,176 | ₩68,188 | ₩68,682 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,176 | ₩69,349 | ₩68,148 | ₩68,415 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,376 | ₩70,324 | ₩69,082 | ₩69,803 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,724 | ₩70,831 | ₩69,830 | ₩70,457 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,150 | ₩70,551 | ₩69,816 | ₩70,043 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,324 | ₩70,777 | ₩70,030 | ₩70,110 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,286 | ₩72,473 | ₩70,938 | ₩71,178 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,819 | ₩71,819 | ₩70,017 | ₩70,871 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩69,977 | ₩71,872 | ₩69,750 | ₩71,632 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,683 | ₩69,750 | ₩68,188 | ₩68,481 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,203 | ₩70,337 | ₩68,762 | ₩69,977 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,057 | ₩70,657 | ₩69,563 | ₩70,497 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩68,935 | ₩70,377 | ₩68,895 | ₩70,083 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,362 | ₩70,057 | ₩69,042 | ₩69,269 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,616 | ₩69,683 | ₩68,108 | ₩68,201 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩68,922 | ₩69,576 | ₩68,762 | ₩69,509 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,801 | ₩68,321 | ₩67,534 | ₩67,734 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,136 | ₩69,336 | ₩67,320 | ₩67,640 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,057 | ₩70,510 | ₩69,136 | ₩69,616 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,243 | ₩70,377 | ₩69,429 | ₩69,710 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,657 | ₩71,031 | ₩69,643 | ₩69,723 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩70,924 | ₩71,351 | ₩70,604 | ₩70,804 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,656 | ₩71,031 | ₩69,523 | ₩70,564 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,508 | ₩68,909 | ₩68,068 | ₩68,308 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,320 | ₩68,535 | ₩67,213 | ₩68,415 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,068 | ₩68,588 | ₩67,360 | ₩67,600 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,642 | ₩69,376 | ₩68,441 | ₩68,775 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,827 | ₩68,441 | ₩67,694 | ₩68,441 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,038 | ₩66,599 | ₩65,932 | ₩66,372 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,344 | ₩65,892 | ₩64,837 | ₩65,411 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,719 | ₩66,933 | ₩65,651 | ₩65,825 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,174 | ₩68,428 | ₩67,427 | ₩67,467 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,548 | ₩69,336 | ₩68,361 | ₩68,401 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,122 | ₩69,563 | ₩68,815 | ₩68,855 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,242 | ₩69,282 | ₩68,241 | ₩68,748 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,828 | ₩69,149 | ₩68,268 | ₩68,588 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,867 | ₩69,109 | ₩67,534 | ₩68,788 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,268 | ₩68,441 | ₩67,654 | ₩67,787 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,307 | ₩68,428 | ₩67,293 | ₩68,148 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,466 | ₩67,454 | ₩66,466 | ₩67,093 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩66,946 | ₩67,080 | ₩65,932 | ₩66,305 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,401 | ₩68,495 | ₩67,801 | ₩68,028 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,187 | ₩68,415 | ₩67,080 | ₩68,068 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,467 | ₩68,335 | ₩67,200 | ₩67,947 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,614 | ₩67,974 | ₩66,359 | ₩66,492 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,427 | ₩67,507 | ₩66,813 | ₩67,293 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,841 | ₩67,841 | ₩67,307 | ₩67,413 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,201 | ₩68,375 | ₩67,440 | ₩67,454 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,347 | ₩67,614 | ₩66,773 | ₩67,253 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,775 | ₩68,895 | ₩67,801 | ₩67,947 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,149 | ₩69,723 | ₩68,775 | ₩68,895 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,296 | ₩70,257 | ₩68,922 | ₩69,830 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,746 | ₩69,589 | ₩66,733 | ₩68,615 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,580 | ₩73,447 | ₩72,326 | ₩72,713 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,366 | ₩73,140 | ₩72,326 | ₩72,379 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,714 | ₩73,781 | ₩72,339 | ₩72,673 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,729 | ₩75,009 | ₩74,101 | ₩74,262 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,143 | ₩75,209 | ₩74,328 | ₩74,355 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,396 | ₩75,436 | ₩74,689 | ₩74,916 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,652 | ₩77,786 | ₩76,491 | ₩76,558 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩77,012 | ₩77,906 | ₩76,664 | ₩77,893 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩76,945 | ₩77,132 | ₩76,197 | ₩76,264 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,134 | ₩79,134 | ₩76,731 | ₩77,172 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,707 | ₩79,521 | ₩77,612 | ₩79,001 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩77,933 | ₩78,734 | ₩77,639 | ₩78,680 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,827 | ₩78,840 | ₩77,679 | ₩77,706 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,291 | ₩78,306 | ₩76,104 | ₩77,906 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,130 | ₩76,638 | ₩75,436 | ₩76,584 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,595 | ₩74,702 | ₩73,567 | ₩74,542 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,623 | ₩75,770 | ₩75,009 | ₩75,249 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,769 | ₩76,331 | ₩74,662 | ₩75,677 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,115 | ₩75,370 | ₩73,968 | ₩74,742 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,074 | ₩73,754 | ₩72,580 | ₩73,674 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩72,940 | ₩72,953 | ₩72,179 | ₩72,393 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,393 | ₩73,087 | ₩71,805 | ₩71,872 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,860 | ₩73,260 | ₩71,899 | ₩72,006 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,606 | ₩73,394 | ₩72,179 | ₩73,020 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,136 | ₩70,884 | ₩69,029 | ₩70,684 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,669 | ₩70,337 | ₩69,149 | ₩69,402 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,643 | ₩69,950 | ₩68,815 | ₩69,202 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,042 | ₩70,337 | ₩68,949 | ₩69,910 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,591 | ₩70,591 | ₩69,122 | ₩69,496 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,725 | ₩72,072 | ₩71,245 | ₩71,298 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,366 | ₩72,860 | ₩71,685 | ₩71,779 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,726 | ₩73,060 | ₩71,245 | ₩71,271 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,847 | ₩72,847 | ₩71,779 | ₩72,459 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,821 | ₩74,168 | ₩73,140 | ₩73,621 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,128 | ₩74,822 | ₩73,554 | ₩73,848 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,566 | ₩74,195 | ₩71,979 | ₩74,101 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,633 | ₩73,314 | ₩72,179 | ₩72,766 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,796 | ₩74,862 | ₩73,047 | ₩73,781 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,117 | ₩76,130 | ₩75,143 | ₩75,864 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,850 | ₩76,558 | ₩74,969 | ₩76,184 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,173 | ₩78,587 | ₩77,425 | ₩77,812 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩77,999 | ₩79,241 | ₩77,866 | ₩78,934 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,760 | ₩78,854 | ₩77,492 | ₩77,519 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,655 | ₩80,015 | ₩79,414 | ₩79,481 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,441 | ₩79,855 | ₩78,880 | ₩78,920 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,121 | ₩79,708 | ₩78,787 | ₩79,107 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩79,922 | ₩80,162 | ₩79,201 | ₩79,454 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,337 | ₩81,510 | ₩80,069 | ₩81,230 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,151 | ₩82,365 | ₩81,417 | ₩81,670 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,763 | ₩81,470 | ₩80,175 | ₩81,257 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,587 | ₩78,987 | ₩78,173 | ₩78,667 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩77,999 | ₩78,253 | ₩77,492 | ₩78,146 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,413 | ₩78,653 | ₩77,452 | ₩78,079 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,081 | ₩79,187 | ₩77,679 | ₩78,520 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩79,988 | ₩80,015 | ₩78,240 | ₩78,774 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,147 | ₩80,589 | ₩79,094 | ₩80,402 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,145 | ₩79,588 | ₩77,065 | ₩78,987 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,503 | ₩76,918 | ₩75,196 | ₩76,397 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,070 | ₩71,258 | ₩69,990 | ₩71,205 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,643 | ₩70,310 | ₩69,589 | ₩70,043 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,268 | ₩69,002 | ₩68,161 | ₩68,882 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,841 | ₩68,201 | ₩67,587 | ₩67,627 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩66,973 | ₩67,560 | ₩66,212 | ₩66,879 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,400 | ₩68,575 | ₩67,400 | ₩67,814 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,439 | ₩67,507 | ₩66,399 | ₩67,173 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,064 | ₩65,625 | ₩64,837 | ₩65,611 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,623 | ₩65,077 | ₩64,183 | ₩64,944 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,876 | ₩64,583 | ₩63,769 | ₩64,170 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,143 | ₩64,543 | ₩63,569 | ₩63,609 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,211 | ₩65,318 | ₩64,196 | ₩64,370 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,387 | ₩67,413 | ₩65,505 | ₩65,571 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩67,013 | ₩67,907 | ₩66,960 | ₩67,801 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,653 | ₩66,839 | ₩65,838 | ₩66,613 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,814 | ₩67,841 | ₩66,973 | ₩67,267 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,320 | ₩67,827 | ₩67,227 | ₩67,267 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,814 | ₩68,441 | ₩66,773 | ₩67,040 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,667 | ₩68,602 | ₩67,494 | ₩67,574 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,667 | ₩68,695 | ₩67,200 | ₩67,494 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,079 | ₩66,172 | ₩64,864 | ₩65,438 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,718 | ₩66,252 | ₩65,505 | ₩66,252 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,678 | ₩65,731 | ₩65,318 | ₩65,464 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,812 | ₩65,945 | ₩65,598 | ₩65,812 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,304 | ₩65,731 | ₩65,304 | ₩65,558 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,371 | ₩65,585 | ₩65,211 | ₩65,518 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,037 | ₩65,464 | ₩64,997 | ₩65,358 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,398 | ₩65,718 | ₩65,037 | ₩65,211 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩64,944 | ₩65,251 | ₩64,744 | ₩64,864 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,356 | ₩65,318 | ₩64,276 | ₩64,890 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,610 | ₩64,997 | ₩64,397 | ₩64,463 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,878 | ₩65,998 | ₩64,984 | ₩65,024 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,785 | ₩65,892 | ₩64,770 | ₩65,117 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,291 | ₩65,932 | ₩65,278 | ₩65,731 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,278 | ₩65,398 | ₩64,824 | ₩65,157 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,690 | ₩65,371 | ₩64,677 | ₩65,251 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,130 | ₩64,664 | ₩63,836 | ₩64,623 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,090 | ₩64,463 | ₩63,008 | ₩63,102 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,597 | ₩64,850 | ₩64,276 | ₩64,704 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,104 | ₩65,211 | ₩64,090 | ₩64,623 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,344 | ₩65,491 | ₩64,784 | ₩64,837 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,344 | ₩65,825 | ₩65,144 | ₩65,371 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,196 | ₩64,623 | ₩63,782 | ₩64,437 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,156 | ₩64,183 | ₩62,915 | ₩62,995 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩63,916 | ₩63,943 | ₩63,302 | ₩63,889 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,130 | ₩64,557 | ₩64,049 | ₩64,103 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,208 | ₩63,969 | ₩63,155 | ₩63,475 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,781 | ₩63,195 | ₩62,554 | ₩62,728 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,060 | ₩63,168 | ₩62,034 | ₩62,995 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,207 | ₩62,207 | ₩61,153 | ₩61,553 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,768 | ₩62,848 | ₩61,833 | ₩61,860 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,781 | ₩63,382 | ₩62,688 | ₩63,235 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,542 | ₩64,049 | ₩63,302 | ₩63,449 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,168 | ₩63,502 | ₩62,875 | ₩62,982 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,103 | ₩64,997 | ₩64,090 | ₩64,263 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,756 | ₩64,490 | ₩63,435 | ₩64,170 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,849 | ₩64,717 | ₩63,836 | ₩64,623 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,408 | ₩63,235 | ₩62,154 | ₩63,222 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,408 | ₩62,648 | ₩61,927 | ₩62,247 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,528 | ₩63,022 | ₩62,234 | ₩62,875 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,154 | ₩62,795 | ₩62,100 | ₩62,327 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,526 | ₩62,768 | ₩61,393 | ₩62,501 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,408 | ₩62,408 | ₩61,753 | ₩61,874 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,541 | ₩62,901 | ₩62,167 | ₩62,554 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,313 | ₩62,955 | ₩61,166 | ₩62,661 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,433 | ₩62,354 | ₩60,739 | ₩61,313 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,736 | ₩59,057 | ₩57,255 | ₩58,336 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,536 | ₩59,030 | ₩58,269 | ₩58,469 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,456 | ₩58,723 | ₩57,201 | ₩57,722 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,723 | ₩62,568 | ₩58,710 | ₩60,792 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,817 | ₩59,364 | ₩58,750 | ₩59,084 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,204 | ₩59,324 | ₩58,510 | ₩58,656 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,576 | ₩59,150 | ₩58,349 | ₩58,897 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,895 | ₩59,204 | ₩57,855 | ₩58,616 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,696 | ₩58,870 | ₩58,229 | ₩58,429 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,695 | ₩58,643 | ₩57,695 | ₩58,443 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,483 | ₩58,963 | ₩58,349 | ₩58,937 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,722 | ₩58,403 | ₩57,682 | ₩58,323 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,416 | ₩58,443 | ₩57,535 | ₩58,122 | -0.50% | 531.9만 |
|---|
| 2025.10.09 | ₩58,803 | ₩59,044 | ₩57,909 | ₩57,989 | -1.38% | 443만 |
|---|
| 2025.10.08 | ₩58,416 | ₩58,603 | ₩57,855 | ₩57,869 | -0.94% | 294.8만 |
|---|
| 2025.10.07 | ₩57,749 | ₩58,309 | ₩57,522 | ₩58,069 | +0.55% | 386.8만 |
|---|
| 2025.10.06 | ₩58,336 | ₩58,763 | ₩57,869 | ₩58,002 | -0.57% | 646.5만 |
|---|
| 2025.10.03 | ₩58,830 | ₩59,084 | ₩57,455 | ₩57,869 | -1.63% | 1311.6만 |
|---|
| 2025.10.02 | ₩59,684 | ₩60,018 | ₩58,269 | ₩58,323 | -2.28% | 1331.9만 |
|---|
| 2025.10.01 | ₩59,030 | ₩60,859 | ₩58,963 | ₩60,752 | +2.92% | 1414.4만 |
|---|
| 2025.09.30 | ₩55,866 | ₩57,829 | ₩55,733 | ₩57,615 | +3.13% | 1169.6만 |
|---|
| 2025.09.29 | ₩54,051 | ₩54,865 | ₩53,877 | ₩54,865 | +1.51% | 727.2만 |
|---|
| 2025.09.26 | ₩53,303 | ₩53,704 | ₩52,676 | ₩53,197 | -0.20% | 476.1만 |
|---|