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 | ₩62,202 | ₩62,483 | ₩61,749 | ₩62,056 | -0.24% | 854.3만 |
| 2026.10.08 | ₩61,922 | ₩62,323 | ₩61,162 | ₩62,109 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,616 | ₩63,270 | ₩62,309 | ₩62,750 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,670 | ₩62,736 | ₩61,629 | ₩62,189 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,363 | ₩62,576 | ₩61,829 | ₩62,122 | -0.39% | 348만 |
| 2026.10.02 | ₩62,830 | ₩62,936 | ₩62,509 | ₩62,763 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,271 | ₩64,364 | ₩62,896 | ₩62,963 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,299 | ₩65,459 | ₩64,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,284 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩65,939 | ₩66,486 | ₩65,339 | ₩65,859 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,619 | ₩66,460 | ₩65,365 | ₩66,326 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,046 | ₩66,059 | ₩65,392 | ₩65,712 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,179 | ₩66,913 | ₩66,153 | ₩66,259 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩66,967 | ₩67,714 | ₩66,286 | ₩66,339 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,647 | ₩68,048 | ₩67,020 | ₩67,687 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,727 | ₩68,488 | ₩67,340 | ₩68,168 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩66,993 | ₩67,167 | ₩66,059 | ₩67,020 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,687 | ₩68,168 | ₩67,554 | ₩68,141 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩66,980 | ₩67,674 | ₩66,807 | ₩67,114 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,313 | ₩66,940 | ₩66,233 | ₩66,740 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,114 | ₩67,127 | ₩66,206 | ₩66,793 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩64,992 | ₩65,125 | ₩63,857 | ₩64,231 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,685 | ₩64,845 | ₩64,031 | ₩64,218 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,152 | ₩65,605 | ₩64,858 | ₩64,898 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,392 | ₩65,699 | ₩64,778 | ₩64,778 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,326 | ₩66,807 | ₩66,273 | ₩66,580 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,728 | ₩68,755 | ₩66,980 | ₩67,888 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,207 | ₩68,168 | ₩66,780 | ₩67,314 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,208 | ₩68,408 | ₩67,354 | ₩67,607 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,554 | ₩67,821 | ₩67,060 | ₩67,060 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,020 | ₩67,901 | ₩66,660 | ₩67,821 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩67,994 | ₩68,101 | ₩66,953 | ₩67,087 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,262 | ₩69,516 | ₩68,595 | ₩68,635 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,822 | ₩69,676 | ₩68,742 | ₩69,489 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,782 | ₩69,329 | ₩68,595 | ₩69,102 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,528 | ₩70,156 | ₩68,528 | ₩69,943 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,156 | ₩70,236 | ₩69,209 | ₩69,342 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,595 | ₩70,663 | ₩68,528 | ₩70,570 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,741 | ₩68,528 | ₩67,594 | ₩68,261 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,633 | ₩67,220 | ₩66,566 | ₩67,100 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,445 | ₩66,153 | ₩65,205 | ₩66,086 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,474 | ₩67,567 | ₩66,967 | ₩67,327 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,873 | ₩67,354 | ₩66,540 | ₩67,127 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,329 | ₩69,876 | ₩67,928 | ₩67,928 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,768 | ₩69,662 | ₩68,688 | ₩69,609 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,343 | ₩70,850 | ₩69,956 | ₩70,677 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩69,983 | ₩70,156 | ₩69,249 | ₩69,622 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,476 | ₩69,556 | ₩68,541 | ₩68,675 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,688 | ₩69,009 | ₩67,968 | ₩68,768 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,529 | ₩69,756 | ₩68,128 | ₩68,742 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,329 | ₩69,369 | ₩68,568 | ₩68,982 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,836 | ₩70,330 | ₩69,222 | ₩69,489 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩71,985 | ₩72,011 | ₩70,276 | ₩71,024 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,385 | ₩74,453 | ₩71,531 | ₩71,678 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,449 | ₩70,290 | ₩69,035 | ₩69,369 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,595 | ₩68,822 | ₩68,061 | ₩68,528 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,753 | ₩67,888 | ₩66,580 | ₩67,714 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,035 | ₩69,169 | ₩67,634 | ₩67,741 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,073 | ₩68,475 | ₩66,940 | ₩67,767 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,568 | ₩68,955 | ₩66,740 | ₩66,780 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,154 | ₩69,756 | ₩68,114 | ₩69,075 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,702 | ₩70,530 | ₩68,595 | ₩70,423 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,355 | ₩69,155 | ₩68,168 | ₩68,662 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,155 | ₩69,329 | ₩68,128 | ₩68,395 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,356 | ₩70,303 | ₩69,062 | ₩69,783 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,703 | ₩70,810 | ₩69,809 | ₩70,436 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,130 | ₩70,530 | ₩69,796 | ₩70,023 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,303 | ₩70,757 | ₩70,009 | ₩70,090 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,265 | ₩72,452 | ₩70,917 | ₩71,157 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,798 | ₩71,798 | ₩69,996 | ₩70,850 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩69,956 | ₩71,851 | ₩69,729 | ₩71,611 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,662 | ₩69,729 | ₩68,168 | ₩68,461 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,183 | ₩70,316 | ₩68,742 | ₩69,956 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,036 | ₩70,637 | ₩69,542 | ₩70,477 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩68,915 | ₩70,356 | ₩68,875 | ₩70,063 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,342 | ₩70,036 | ₩69,022 | ₩69,249 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,596 | ₩69,662 | ₩68,088 | ₩68,181 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩68,902 | ₩69,556 | ₩68,742 | ₩69,489 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,781 | ₩68,301 | ₩67,514 | ₩67,714 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,115 | ₩69,315 | ₩67,300 | ₩67,621 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,036 | ₩70,490 | ₩69,115 | ₩69,596 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,223 | ₩70,356 | ₩69,409 | ₩69,689 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,637 | ₩71,010 | ₩69,622 | ₩69,703 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩70,904 | ₩71,331 | ₩70,583 | ₩70,783 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,636 | ₩71,010 | ₩69,502 | ₩70,543 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,488 | ₩68,888 | ₩68,048 | ₩68,288 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,300 | ₩68,515 | ₩67,194 | ₩68,395 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,048 | ₩68,568 | ₩67,340 | ₩67,581 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,622 | ₩69,356 | ₩68,421 | ₩68,755 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,807 | ₩68,421 | ₩67,674 | ₩68,421 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,019 | ₩66,580 | ₩65,912 | ₩66,353 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,325 | ₩65,872 | ₩64,818 | ₩65,392 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,700 | ₩66,913 | ₩65,632 | ₩65,806 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,154 | ₩68,408 | ₩67,407 | ₩67,447 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,528 | ₩69,315 | ₩68,341 | ₩68,381 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,102 | ₩69,542 | ₩68,795 | ₩68,835 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,222 | ₩69,262 | ₩68,221 | ₩68,728 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,808 | ₩69,129 | ₩68,248 | ₩68,568 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,848 | ₩69,089 | ₩67,514 | ₩68,768 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,248 | ₩68,421 | ₩67,634 | ₩67,767 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,287 | ₩68,408 | ₩67,274 | ₩68,128 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,446 | ₩67,434 | ₩66,446 | ₩67,073 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩66,927 | ₩67,060 | ₩65,912 | ₩66,286 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,381 | ₩68,475 | ₩67,781 | ₩68,008 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,167 | ₩68,395 | ₩67,060 | ₩68,048 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,447 | ₩68,315 | ₩67,180 | ₩67,928 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,594 | ₩67,954 | ₩66,339 | ₩66,473 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,407 | ₩67,487 | ₩66,793 | ₩67,274 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,821 | ₩67,821 | ₩67,287 | ₩67,394 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,181 | ₩68,355 | ₩67,420 | ₩67,434 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,327 | ₩67,594 | ₩66,753 | ₩67,234 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,755 | ₩68,875 | ₩67,781 | ₩67,928 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,129 | ₩69,703 | ₩68,755 | ₩68,875 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,275 | ₩70,236 | ₩68,902 | ₩69,809 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,727 | ₩69,569 | ₩66,713 | ₩68,595 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,558 | ₩73,426 | ₩72,305 | ₩72,692 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,345 | ₩73,119 | ₩72,305 | ₩72,358 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,693 | ₩73,759 | ₩72,318 | ₩72,652 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,707 | ₩74,987 | ₩74,080 | ₩74,240 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,121 | ₩75,187 | ₩74,307 | ₩74,333 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,374 | ₩75,414 | ₩74,667 | ₩74,894 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,630 | ₩77,763 | ₩76,469 | ₩76,535 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩76,989 | ₩77,883 | ₩76,642 | ₩77,870 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩76,922 | ₩77,109 | ₩76,175 | ₩76,242 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,111 | ₩79,111 | ₩76,709 | ₩77,149 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,684 | ₩79,498 | ₩77,590 | ₩78,977 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩77,910 | ₩78,711 | ₩77,616 | ₩78,657 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,804 | ₩78,817 | ₩77,656 | ₩77,683 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,268 | ₩78,284 | ₩76,082 | ₩77,883 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,108 | ₩76,615 | ₩75,414 | ₩76,562 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,574 | ₩74,680 | ₩73,546 | ₩74,520 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,601 | ₩75,748 | ₩74,987 | ₩75,227 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,747 | ₩76,308 | ₩74,640 | ₩75,655 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,093 | ₩75,348 | ₩73,946 | ₩74,720 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,052 | ₩73,733 | ₩72,558 | ₩73,653 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩72,919 | ₩72,932 | ₩72,158 | ₩72,372 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,372 | ₩73,066 | ₩71,784 | ₩71,851 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,839 | ₩73,239 | ₩71,878 | ₩71,985 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,585 | ₩73,372 | ₩72,158 | ₩72,999 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,115 | ₩70,864 | ₩69,009 | ₩70,663 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,649 | ₩70,316 | ₩69,129 | ₩69,382 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,622 | ₩69,929 | ₩68,795 | ₩69,182 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,022 | ₩70,316 | ₩68,928 | ₩69,889 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,570 | ₩70,570 | ₩69,102 | ₩69,476 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,704 | ₩72,051 | ₩71,224 | ₩71,277 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,345 | ₩72,839 | ₩71,664 | ₩71,758 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,705 | ₩73,039 | ₩71,224 | ₩71,251 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,825 | ₩72,825 | ₩71,758 | ₩72,438 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,800 | ₩74,146 | ₩73,119 | ₩73,599 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,106 | ₩74,800 | ₩73,533 | ₩73,826 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,545 | ₩74,173 | ₩71,958 | ₩74,080 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,612 | ₩73,292 | ₩72,158 | ₩72,745 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,774 | ₩74,840 | ₩73,025 | ₩73,759 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,095 | ₩76,108 | ₩75,121 | ₩75,841 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,828 | ₩76,535 | ₩74,947 | ₩76,162 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,150 | ₩78,564 | ₩77,403 | ₩77,790 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩77,977 | ₩79,218 | ₩77,843 | ₩78,911 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,737 | ₩78,831 | ₩77,469 | ₩77,496 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,631 | ₩79,992 | ₩79,391 | ₩79,458 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,418 | ₩79,832 | ₩78,857 | ₩78,897 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,098 | ₩79,685 | ₩78,764 | ₩79,084 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩79,898 | ₩80,139 | ₩79,178 | ₩79,431 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,313 | ₩81,486 | ₩80,045 | ₩81,206 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,127 | ₩82,341 | ₩81,393 | ₩81,647 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,739 | ₩81,446 | ₩80,152 | ₩81,233 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,564 | ₩78,964 | ₩78,150 | ₩78,644 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩77,977 | ₩78,230 | ₩77,469 | ₩78,123 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,390 | ₩78,631 | ₩77,429 | ₩78,057 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,058 | ₩79,164 | ₩77,656 | ₩78,497 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩79,965 | ₩79,992 | ₩78,217 | ₩78,751 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,124 | ₩80,566 | ₩79,071 | ₩80,379 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,122 | ₩79,565 | ₩77,042 | ₩78,964 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,481 | ₩76,896 | ₩75,174 | ₩76,375 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,049 | ₩71,237 | ₩69,969 | ₩71,184 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,622 | ₩70,290 | ₩69,569 | ₩70,023 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,248 | ₩68,982 | ₩68,141 | ₩68,862 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,821 | ₩68,181 | ₩67,567 | ₩67,607 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩66,953 | ₩67,541 | ₩66,193 | ₩66,860 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,380 | ₩68,555 | ₩67,380 | ₩67,794 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,420 | ₩67,487 | ₩66,380 | ₩67,154 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,045 | ₩65,605 | ₩64,818 | ₩65,592 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,605 | ₩65,058 | ₩64,164 | ₩64,925 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,857 | ₩64,565 | ₩63,750 | ₩64,151 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,124 | ₩64,525 | ₩63,550 | ₩63,590 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,192 | ₩65,299 | ₩64,178 | ₩64,351 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,367 | ₩67,394 | ₩65,485 | ₩65,552 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩66,993 | ₩67,888 | ₩66,940 | ₩67,781 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,633 | ₩66,820 | ₩65,819 | ₩66,593 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,794 | ₩67,821 | ₩66,953 | ₩67,247 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,300 | ₩67,807 | ₩67,207 | ₩67,247 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,794 | ₩68,421 | ₩66,753 | ₩67,020 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,647 | ₩68,581 | ₩67,474 | ₩67,554 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,647 | ₩68,675 | ₩67,180 | ₩67,474 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,059 | ₩66,153 | ₩64,845 | ₩65,419 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,699 | ₩66,233 | ₩65,485 | ₩66,233 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,659 | ₩65,712 | ₩65,299 | ₩65,445 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,792 | ₩65,926 | ₩65,579 | ₩65,792 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,285 | ₩65,712 | ₩65,285 | ₩65,539 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,352 | ₩65,565 | ₩65,192 | ₩65,499 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,018 | ₩65,445 | ₩64,978 | ₩65,339 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,379 | ₩65,699 | ₩65,018 | ₩65,192 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩64,925 | ₩65,232 | ₩64,725 | ₩64,845 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,338 | ₩65,299 | ₩64,258 | ₩64,872 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,591 | ₩64,978 | ₩64,378 | ₩64,444 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,859 | ₩65,979 | ₩64,965 | ₩65,005 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,766 | ₩65,872 | ₩64,751 | ₩65,098 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,272 | ₩65,912 | ₩65,259 | ₩65,712 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,259 | ₩65,379 | ₩64,805 | ₩65,138 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,671 | ₩65,352 | ₩64,658 | ₩65,232 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,111 | ₩64,645 | ₩63,817 | ₩64,605 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,071 | ₩64,444 | ₩62,990 | ₩63,083 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,578 | ₩64,831 | ₩64,258 | ₩64,685 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,085 | ₩65,192 | ₩64,071 | ₩64,605 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,325 | ₩65,472 | ₩64,765 | ₩64,818 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,325 | ₩65,806 | ₩65,125 | ₩65,352 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,178 | ₩64,605 | ₩63,764 | ₩64,418 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,138 | ₩64,164 | ₩62,896 | ₩62,976 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩63,897 | ₩63,924 | ₩63,283 | ₩63,871 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,111 | ₩64,538 | ₩64,031 | ₩64,084 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,190 | ₩63,951 | ₩63,137 | ₩63,457 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,763 | ₩63,177 | ₩62,536 | ₩62,710 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,042 | ₩63,150 | ₩62,016 | ₩62,976 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,189 | ₩62,189 | ₩61,135 | ₩61,535 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,750 | ₩62,830 | ₩61,815 | ₩61,842 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,763 | ₩63,363 | ₩62,670 | ₩63,217 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,524 | ₩64,031 | ₩63,283 | ₩63,430 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,150 | ₩63,484 | ₩62,856 | ₩62,963 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,084 | ₩64,978 | ₩64,071 | ₩64,244 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,737 | ₩64,471 | ₩63,417 | ₩64,151 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,831 | ₩64,698 | ₩63,817 | ₩64,605 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,389 | ₩63,217 | ₩62,136 | ₩63,203 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,389 | ₩62,629 | ₩61,909 | ₩62,229 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,509 | ₩63,003 | ₩62,216 | ₩62,856 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,136 | ₩62,776 | ₩62,082 | ₩62,309 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,508 | ₩62,750 | ₩61,375 | ₩62,483 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,389 | ₩62,389 | ₩61,735 | ₩61,855 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,523 | ₩62,883 | ₩62,149 | ₩62,536 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,295 | ₩62,936 | ₩61,148 | ₩62,643 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,415 | ₩62,336 | ₩60,721 | ₩61,295 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,719 | ₩59,040 | ₩57,238 | ₩58,319 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,519 | ₩59,013 | ₩58,252 | ₩58,452 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,439 | ₩58,706 | ₩57,185 | ₩57,705 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,706 | ₩62,549 | ₩58,693 | ₩60,774 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,799 | ₩59,347 | ₩58,733 | ₩59,066 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,186 | ₩59,307 | ₩58,492 | ₩58,639 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,559 | ₩59,133 | ₩58,332 | ₩58,879 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,879 | ₩59,186 | ₩57,839 | ₩58,599 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,679 | ₩58,853 | ₩58,212 | ₩58,412 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,678 | ₩58,626 | ₩57,678 | ₩58,426 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,466 | ₩58,946 | ₩58,332 | ₩58,920 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,705 | ₩58,386 | ₩57,665 | ₩58,306 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,399 | ₩58,426 | ₩57,518 | ₩58,105 | -0.50% | 531.9만 |
|---|
| 2025.10.09 | ₩58,786 | ₩59,026 | ₩57,892 | ₩57,972 | -1.38% | 443만 |
|---|
| 2025.10.08 | ₩58,399 | ₩58,586 | ₩57,839 | ₩57,852 | -0.94% | 294.8만 |
|---|
| 2025.10.07 | ₩57,732 | ₩58,292 | ₩57,505 | ₩58,052 | +0.55% | 386.8만 |
|---|
| 2025.10.06 | ₩58,319 | ₩58,746 | ₩57,852 | ₩57,985 | -0.57% | 646.5만 |
|---|
| 2025.10.03 | ₩58,813 | ₩59,066 | ₩57,438 | ₩57,852 | -1.63% | 1311.6만 |
|---|
| 2025.10.02 | ₩59,667 | ₩60,000 | ₩58,252 | ₩58,306 | -2.28% | 1331.9만 |
|---|
| 2025.10.01 | ₩59,013 | ₩60,841 | ₩58,946 | ₩60,734 | +2.92% | 1414.4만 |
|---|
| 2025.09.30 | ₩55,850 | ₩57,812 | ₩55,717 | ₩57,598 | +3.13% | 1169.6만 |
|---|
| 2025.09.29 | ₩54,035 | ₩54,849 | ₩53,862 | ₩54,849 | +1.51% | 727.2만 |
|---|
| 2025.09.26 | ₩53,288 | ₩53,688 | ₩52,661 | ₩53,181 | -0.20% | 476.1만 |
|---|