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 | ₩62,226 | ₩62,506 | ₩61,772 | ₩62,079 | -0.24% | 854.3만 |
| 2026.10.08 | ₩61,945 | ₩62,346 | ₩61,184 | ₩62,132 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,640 | ₩63,294 | ₩62,333 | ₩62,773 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,693 | ₩62,760 | ₩61,652 | ₩62,212 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,386 | ₩62,600 | ₩61,852 | ₩62,146 | -0.39% | 348만 |
| 2026.10.02 | ₩62,853 | ₩62,960 | ₩62,533 | ₩62,786 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,295 | ₩64,388 | ₩62,920 | ₩62,987 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,323 | ₩65,483 | ₩64,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,308 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩65,964 | ₩66,511 | ₩65,363 | ₩65,884 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,643 | ₩66,484 | ₩65,390 | ₩66,351 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,071 | ₩66,084 | ₩65,416 | ₩65,737 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,204 | ₩66,938 | ₩66,177 | ₩66,284 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩66,992 | ₩67,739 | ₩66,311 | ₩66,364 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,673 | ₩68,073 | ₩67,045 | ₩67,713 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,753 | ₩68,514 | ₩67,366 | ₩68,193 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩67,019 | ₩67,192 | ₩66,084 | ₩67,045 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,713 | ₩68,193 | ₩67,579 | ₩68,167 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩67,005 | ₩67,699 | ₩66,832 | ₩67,139 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,338 | ₩66,965 | ₩66,258 | ₩66,765 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,139 | ₩67,152 | ₩66,231 | ₩66,818 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩65,016 | ₩65,149 | ₩63,881 | ₩64,255 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,709 | ₩64,869 | ₩64,055 | ₩64,242 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,176 | ₩65,630 | ₩64,882 | ₩64,923 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,416 | ₩65,724 | ₩64,802 | ₩64,802 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,351 | ₩66,832 | ₩66,298 | ₩66,605 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,754 | ₩68,781 | ₩67,005 | ₩67,913 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,232 | ₩68,193 | ₩66,805 | ₩67,339 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,233 | ₩68,434 | ₩67,379 | ₩67,633 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,579 | ₩67,846 | ₩67,085 | ₩67,085 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,045 | ₩67,926 | ₩66,685 | ₩67,846 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩68,020 | ₩68,127 | ₩66,978 | ₩67,112 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,288 | ₩69,542 | ₩68,621 | ₩68,661 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,847 | ₩69,702 | ₩68,767 | ₩69,515 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,807 | ₩69,355 | ₩68,621 | ₩69,128 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,554 | ₩70,183 | ₩68,554 | ₩69,969 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,183 | ₩70,263 | ₩69,235 | ₩69,368 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,621 | ₩70,690 | ₩68,554 | ₩70,596 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,766 | ₩68,554 | ₩67,619 | ₩68,287 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,658 | ₩67,245 | ₩66,591 | ₩67,125 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,470 | ₩66,177 | ₩65,230 | ₩66,111 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,499 | ₩67,593 | ₩66,992 | ₩67,352 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,898 | ₩67,379 | ₩66,565 | ₩67,152 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,355 | ₩69,902 | ₩67,953 | ₩67,953 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,794 | ₩69,689 | ₩68,714 | ₩69,635 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,369 | ₩70,877 | ₩69,982 | ₩70,703 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩70,009 | ₩70,183 | ₩69,275 | ₩69,649 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,502 | ₩69,582 | ₩68,567 | ₩68,701 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,714 | ₩69,034 | ₩67,993 | ₩68,794 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,555 | ₩69,782 | ₩68,153 | ₩68,767 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,355 | ₩69,395 | ₩68,594 | ₩69,008 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,862 | ₩70,356 | ₩69,248 | ₩69,515 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩72,012 | ₩72,038 | ₩70,303 | ₩71,050 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,412 | ₩74,481 | ₩71,558 | ₩71,704 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,475 | ₩70,316 | ₩69,061 | ₩69,395 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,621 | ₩68,847 | ₩68,087 | ₩68,554 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,778 | ₩67,913 | ₩66,605 | ₩67,739 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,061 | ₩69,195 | ₩67,659 | ₩67,766 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,099 | ₩68,500 | ₩66,965 | ₩67,793 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,594 | ₩68,981 | ₩66,765 | ₩66,805 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,180 | ₩69,782 | ₩68,140 | ₩69,101 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,727 | ₩70,556 | ₩68,621 | ₩70,450 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,380 | ₩69,181 | ₩68,193 | ₩68,687 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,181 | ₩69,355 | ₩68,153 | ₩68,420 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,382 | ₩70,329 | ₩69,088 | ₩69,809 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,730 | ₩70,837 | ₩69,835 | ₩70,463 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,156 | ₩70,556 | ₩69,822 | ₩70,049 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,329 | ₩70,783 | ₩70,036 | ₩70,116 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,292 | ₩72,479 | ₩70,943 | ₩71,184 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,825 | ₩71,825 | ₩70,022 | ₩70,877 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩69,982 | ₩71,878 | ₩69,755 | ₩71,638 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,689 | ₩69,755 | ₩68,193 | ₩68,487 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,209 | ₩70,343 | ₩68,767 | ₩69,982 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,062 | ₩70,663 | ₩69,568 | ₩70,503 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩68,941 | ₩70,383 | ₩68,901 | ₩70,089 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,368 | ₩70,062 | ₩69,048 | ₩69,275 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,622 | ₩69,689 | ₩68,113 | ₩68,207 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩68,928 | ₩69,582 | ₩68,767 | ₩69,515 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,806 | ₩68,327 | ₩67,539 | ₩67,739 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,141 | ₩69,341 | ₩67,326 | ₩67,646 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,062 | ₩70,516 | ₩69,141 | ₩69,622 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,249 | ₩70,383 | ₩69,435 | ₩69,715 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,663 | ₩71,037 | ₩69,649 | ₩69,729 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩70,930 | ₩71,357 | ₩70,610 | ₩70,810 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,662 | ₩71,037 | ₩69,528 | ₩70,570 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,514 | ₩68,914 | ₩68,073 | ₩68,313 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,326 | ₩68,540 | ₩67,219 | ₩68,420 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,073 | ₩68,594 | ₩67,366 | ₩67,606 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,647 | ₩69,382 | ₩68,447 | ₩68,781 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,833 | ₩68,447 | ₩67,699 | ₩68,447 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,044 | ₩66,605 | ₩65,937 | ₩66,378 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,350 | ₩65,897 | ₩64,842 | ₩65,416 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,725 | ₩66,938 | ₩65,657 | ₩65,830 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,180 | ₩68,434 | ₩67,432 | ₩67,472 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,554 | ₩69,341 | ₩68,367 | ₩68,407 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,128 | ₩69,568 | ₩68,821 | ₩68,861 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,248 | ₩69,288 | ₩68,247 | ₩68,754 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,834 | ₩69,155 | ₩68,273 | ₩68,594 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,873 | ₩69,115 | ₩67,539 | ₩68,794 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,273 | ₩68,447 | ₩67,659 | ₩67,793 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,312 | ₩68,434 | ₩67,299 | ₩68,153 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,471 | ₩67,459 | ₩66,471 | ₩67,099 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩66,952 | ₩67,085 | ₩65,937 | ₩66,311 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,407 | ₩68,500 | ₩67,806 | ₩68,033 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,192 | ₩68,420 | ₩67,085 | ₩68,073 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,472 | ₩68,340 | ₩67,205 | ₩67,953 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,619 | ₩67,980 | ₩66,364 | ₩66,498 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,432 | ₩67,512 | ₩66,818 | ₩67,299 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,846 | ₩67,846 | ₩67,312 | ₩67,419 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,207 | ₩68,380 | ₩67,446 | ₩67,459 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,352 | ₩67,619 | ₩66,778 | ₩67,259 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,781 | ₩68,901 | ₩67,806 | ₩67,953 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,155 | ₩69,729 | ₩68,781 | ₩68,901 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,301 | ₩70,263 | ₩68,928 | ₩69,835 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,752 | ₩69,595 | ₩66,738 | ₩68,621 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,586 | ₩73,453 | ₩72,332 | ₩72,719 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,372 | ₩73,146 | ₩72,332 | ₩72,385 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,720 | ₩73,787 | ₩72,345 | ₩72,679 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,735 | ₩75,015 | ₩74,108 | ₩74,268 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,149 | ₩75,216 | ₩74,334 | ₩74,361 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,402 | ₩75,443 | ₩74,695 | ₩74,922 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,659 | ₩77,792 | ₩76,497 | ₩76,564 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩77,018 | ₩77,912 | ₩76,671 | ₩77,899 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩76,951 | ₩77,138 | ₩76,204 | ₩76,270 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,141 | ₩79,141 | ₩76,738 | ₩77,178 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,713 | ₩79,528 | ₩77,619 | ₩79,007 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩77,939 | ₩78,740 | ₩77,645 | ₩78,687 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,834 | ₩78,847 | ₩77,685 | ₩77,712 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,297 | ₩78,313 | ₩76,110 | ₩77,912 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,137 | ₩76,644 | ₩75,443 | ₩76,591 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,601 | ₩74,708 | ₩73,574 | ₩74,548 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,629 | ₩75,776 | ₩75,015 | ₩75,256 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,775 | ₩76,337 | ₩74,668 | ₩75,683 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,121 | ₩75,376 | ₩73,974 | ₩74,748 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,080 | ₩73,760 | ₩72,586 | ₩73,680 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩72,946 | ₩72,959 | ₩72,185 | ₩72,399 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,399 | ₩73,093 | ₩71,811 | ₩71,878 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,866 | ₩73,266 | ₩71,905 | ₩72,012 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,612 | ₩73,400 | ₩72,185 | ₩73,026 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,141 | ₩70,890 | ₩69,034 | ₩70,690 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,675 | ₩70,343 | ₩69,155 | ₩69,408 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,649 | ₩69,956 | ₩68,821 | ₩69,208 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,048 | ₩70,343 | ₩68,954 | ₩69,916 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,596 | ₩70,596 | ₩69,128 | ₩69,502 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,731 | ₩72,078 | ₩71,251 | ₩71,304 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,372 | ₩72,866 | ₩71,691 | ₩71,785 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,732 | ₩73,066 | ₩71,251 | ₩71,277 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,853 | ₩72,853 | ₩71,785 | ₩72,465 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,827 | ₩74,174 | ₩73,146 | ₩73,627 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,134 | ₩74,828 | ₩73,560 | ₩73,854 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,572 | ₩74,201 | ₩71,985 | ₩74,108 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,639 | ₩73,320 | ₩72,185 | ₩72,772 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,802 | ₩74,868 | ₩73,053 | ₩73,787 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,123 | ₩76,137 | ₩75,149 | ₩75,870 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,856 | ₩76,564 | ₩74,975 | ₩76,190 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,179 | ₩78,593 | ₩77,432 | ₩77,819 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩78,006 | ₩79,247 | ₩77,872 | ₩78,940 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,767 | ₩78,860 | ₩77,498 | ₩77,525 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,661 | ₩80,022 | ₩79,421 | ₩79,488 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,448 | ₩79,861 | ₩78,887 | ₩78,927 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,127 | ₩79,715 | ₩78,793 | ₩79,114 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩79,928 | ₩80,169 | ₩79,207 | ₩79,461 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,343 | ₩81,517 | ₩80,075 | ₩81,237 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,158 | ₩82,371 | ₩81,423 | ₩81,677 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,769 | ₩81,477 | ₩80,182 | ₩81,263 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,593 | ₩78,994 | ₩78,179 | ₩78,673 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩78,006 | ₩78,259 | ₩77,498 | ₩78,153 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,420 | ₩78,660 | ₩77,458 | ₩78,086 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,087 | ₩79,194 | ₩77,685 | ₩78,526 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩79,995 | ₩80,022 | ₩78,246 | ₩78,780 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,154 | ₩80,596 | ₩79,101 | ₩80,409 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,151 | ₩79,594 | ₩77,071 | ₩78,994 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,509 | ₩76,924 | ₩75,202 | ₩76,404 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,076 | ₩71,264 | ₩69,996 | ₩71,211 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,649 | ₩70,316 | ₩69,595 | ₩70,049 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,273 | ₩69,008 | ₩68,167 | ₩68,888 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,846 | ₩68,207 | ₩67,593 | ₩67,633 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩66,978 | ₩67,566 | ₩66,217 | ₩66,885 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,406 | ₩68,580 | ₩67,406 | ₩67,820 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,444 | ₩67,512 | ₩66,404 | ₩67,179 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,069 | ₩65,630 | ₩64,842 | ₩65,617 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,629 | ₩65,083 | ₩64,188 | ₩64,949 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,881 | ₩64,589 | ₩63,774 | ₩64,175 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,148 | ₩64,549 | ₩63,574 | ₩63,614 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,216 | ₩65,323 | ₩64,202 | ₩64,375 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,392 | ₩67,419 | ₩65,510 | ₩65,577 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩67,019 | ₩67,913 | ₩66,965 | ₩67,806 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,658 | ₩66,845 | ₩65,844 | ₩66,618 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,820 | ₩67,846 | ₩66,978 | ₩67,272 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,326 | ₩67,833 | ₩67,232 | ₩67,272 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,820 | ₩68,447 | ₩66,778 | ₩67,045 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,673 | ₩68,607 | ₩67,499 | ₩67,579 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,673 | ₩68,701 | ₩67,205 | ₩67,499 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,084 | ₩66,177 | ₩64,869 | ₩65,443 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,724 | ₩66,258 | ₩65,510 | ₩66,258 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,683 | ₩65,737 | ₩65,323 | ₩65,470 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,817 | ₩65,950 | ₩65,603 | ₩65,817 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,310 | ₩65,737 | ₩65,310 | ₩65,563 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,376 | ₩65,590 | ₩65,216 | ₩65,523 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,043 | ₩65,470 | ₩65,003 | ₩65,363 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,403 | ₩65,724 | ₩65,043 | ₩65,216 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩64,949 | ₩65,256 | ₩64,749 | ₩64,869 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,362 | ₩65,323 | ₩64,282 | ₩64,896 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,615 | ₩65,003 | ₩64,402 | ₩64,469 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,884 | ₩66,004 | ₩64,989 | ₩65,029 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,790 | ₩65,897 | ₩64,776 | ₩65,123 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,296 | ₩65,937 | ₩65,283 | ₩65,737 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,283 | ₩65,403 | ₩64,829 | ₩65,163 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,696 | ₩65,376 | ₩64,682 | ₩65,256 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,135 | ₩64,669 | ₩63,841 | ₩64,629 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,095 | ₩64,469 | ₩63,013 | ₩63,107 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,602 | ₩64,856 | ₩64,282 | ₩64,709 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,109 | ₩65,216 | ₩64,095 | ₩64,629 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,350 | ₩65,497 | ₩64,789 | ₩64,842 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,350 | ₩65,830 | ₩65,149 | ₩65,376 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,202 | ₩64,629 | ₩63,788 | ₩64,442 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,162 | ₩64,188 | ₩62,920 | ₩63,000 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩63,921 | ₩63,948 | ₩63,307 | ₩63,895 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,135 | ₩64,562 | ₩64,055 | ₩64,108 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,214 | ₩63,975 | ₩63,160 | ₩63,481 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,786 | ₩63,200 | ₩62,560 | ₩62,733 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,066 | ₩63,174 | ₩62,039 | ₩63,000 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,212 | ₩62,212 | ₩61,158 | ₩61,558 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,773 | ₩62,853 | ₩61,839 | ₩61,865 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,786 | ₩63,387 | ₩62,693 | ₩63,240 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,547 | ₩64,055 | ₩63,307 | ₩63,454 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,174 | ₩63,507 | ₩62,880 | ₩62,987 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,108 | ₩65,003 | ₩64,095 | ₩64,268 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,761 | ₩64,495 | ₩63,441 | ₩64,175 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,854 | ₩64,722 | ₩63,841 | ₩64,629 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,413 | ₩63,240 | ₩62,159 | ₩63,227 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,413 | ₩62,653 | ₩61,932 | ₩62,252 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,533 | ₩63,027 | ₩62,239 | ₩62,880 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,159 | ₩62,800 | ₩62,106 | ₩62,333 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,532 | ₩62,773 | ₩61,398 | ₩62,506 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,413 | ₩62,413 | ₩61,758 | ₩61,879 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,546 | ₩62,907 | ₩62,172 | ₩62,560 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,318 | ₩62,960 | ₩61,171 | ₩62,666 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,438 | ₩62,359 | ₩60,744 | ₩61,318 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,741 | ₩59,062 | ₩57,259 | ₩58,341 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,541 | ₩59,035 | ₩58,274 | ₩58,474 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,461 | ₩58,728 | ₩57,206 | ₩57,727 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,728 | ₩62,573 | ₩58,715 | ₩60,797 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,821 | ₩59,369 | ₩58,755 | ₩59,088 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,209 | ₩59,329 | ₩58,514 | ₩58,661 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,581 | ₩59,155 | ₩58,354 | ₩58,902 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,900 | ₩59,209 | ₩57,860 | ₩58,621 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,701 | ₩58,875 | ₩58,234 | ₩58,434 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,700 | ₩58,648 | ₩57,700 | ₩58,448 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,488 | ₩58,968 | ₩58,354 | ₩58,942 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,727 | ₩58,408 | ₩57,687 | ₩58,327 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,421 | ₩58,448 | ₩57,540 | ₩58,127 | -0.50% | 531.9만 |
|---|