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 | ₩62,181 | ₩62,462 | ₩61,728 | ₩62,035 | -0.24% | 854.3만 |
| 2026.10.08 | ₩61,901 | ₩62,302 | ₩61,141 | ₩62,088 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,595 | ₩63,249 | ₩62,288 | ₩62,728 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,648 | ₩62,715 | ₩61,608 | ₩62,168 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,342 | ₩62,555 | ₩61,808 | ₩62,101 | -0.39% | 348만 |
| 2026.10.02 | ₩62,808 | ₩62,915 | ₩62,488 | ₩62,742 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,249 | ₩64,343 | ₩62,875 | ₩62,942 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,277 | ₩65,437 | ₩64,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,263 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩65,917 | ₩66,464 | ₩65,317 | ₩65,837 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,597 | ₩66,437 | ₩65,343 | ₩66,304 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,024 | ₩66,037 | ₩65,370 | ₩65,690 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,157 | ₩66,891 | ₩66,130 | ₩66,237 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩66,944 | ₩67,691 | ₩66,264 | ₩66,317 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,625 | ₩68,025 | ₩66,997 | ₩67,665 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,705 | ₩68,465 | ₩67,318 | ₩68,145 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩66,971 | ₩67,144 | ₩66,037 | ₩66,997 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,665 | ₩68,145 | ₩67,531 | ₩68,118 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩66,957 | ₩67,651 | ₩66,784 | ₩67,091 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,290 | ₩66,917 | ₩66,210 | ₩66,717 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,091 | ₩67,104 | ₩66,184 | ₩66,771 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩64,970 | ₩65,103 | ₩63,836 | ₩64,209 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,663 | ₩64,823 | ₩64,009 | ₩64,196 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,130 | ₩65,583 | ₩64,836 | ₩64,876 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,370 | ₩65,677 | ₩64,756 | ₩64,756 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,304 | ₩66,784 | ₩66,250 | ₩66,557 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,705 | ₩68,732 | ₩66,957 | ₩67,865 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,184 | ₩68,145 | ₩66,757 | ₩67,291 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,185 | ₩68,385 | ₩67,331 | ₩67,584 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,531 | ₩67,798 | ₩67,038 | ₩67,038 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩66,997 | ₩67,878 | ₩66,637 | ₩67,798 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩67,971 | ₩68,078 | ₩66,931 | ₩67,064 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,239 | ₩69,492 | ₩68,572 | ₩68,612 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,799 | ₩69,652 | ₩68,718 | ₩69,466 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,758 | ₩69,305 | ₩68,572 | ₩69,079 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,505 | ₩70,133 | ₩68,505 | ₩69,919 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,133 | ₩70,213 | ₩69,185 | ₩69,319 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,572 | ₩70,640 | ₩68,505 | ₩70,546 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,718 | ₩68,505 | ₩67,571 | ₩68,238 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,611 | ₩67,198 | ₩66,544 | ₩67,078 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,423 | ₩66,130 | ₩65,183 | ₩66,064 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,451 | ₩67,544 | ₩66,944 | ₩67,304 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,851 | ₩67,331 | ₩66,517 | ₩67,104 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,305 | ₩69,852 | ₩67,905 | ₩67,905 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,745 | ₩69,639 | ₩68,665 | ₩69,586 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,319 | ₩70,826 | ₩69,932 | ₩70,653 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩69,959 | ₩70,133 | ₩69,225 | ₩69,599 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,452 | ₩69,532 | ₩68,518 | ₩68,652 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,665 | ₩68,985 | ₩67,945 | ₩68,745 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,506 | ₩69,732 | ₩68,105 | ₩68,718 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,305 | ₩69,345 | ₩68,545 | ₩68,959 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,812 | ₩70,306 | ₩69,199 | ₩69,466 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩71,960 | ₩71,987 | ₩70,253 | ₩71,000 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,361 | ₩74,428 | ₩71,507 | ₩71,653 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,426 | ₩70,266 | ₩69,012 | ₩69,345 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,572 | ₩68,799 | ₩68,038 | ₩68,505 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,731 | ₩67,865 | ₩66,557 | ₩67,691 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,012 | ₩69,145 | ₩67,611 | ₩67,718 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,051 | ₩68,452 | ₩66,917 | ₩67,745 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,545 | ₩68,932 | ₩66,717 | ₩66,757 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,131 | ₩69,732 | ₩68,091 | ₩69,052 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,678 | ₩70,506 | ₩68,572 | ₩70,399 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,332 | ₩69,132 | ₩68,145 | ₩68,638 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,132 | ₩69,305 | ₩68,105 | ₩68,372 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,332 | ₩70,279 | ₩69,039 | ₩69,759 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,680 | ₩70,786 | ₩69,786 | ₩70,413 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,106 | ₩70,506 | ₩69,772 | ₩69,999 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,279 | ₩70,733 | ₩69,986 | ₩70,066 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,240 | ₩72,427 | ₩70,893 | ₩71,133 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,774 | ₩71,774 | ₩69,972 | ₩70,826 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩69,932 | ₩71,827 | ₩69,706 | ₩71,587 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,639 | ₩69,706 | ₩68,145 | ₩68,438 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,159 | ₩70,293 | ₩68,718 | ₩69,932 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,013 | ₩70,613 | ₩69,519 | ₩70,453 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩68,892 | ₩70,333 | ₩68,852 | ₩70,039 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,319 | ₩70,013 | ₩68,999 | ₩69,225 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,572 | ₩69,639 | ₩68,065 | ₩68,158 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩68,879 | ₩69,532 | ₩68,718 | ₩69,466 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,758 | ₩68,278 | ₩67,491 | ₩67,691 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,092 | ₩69,292 | ₩67,278 | ₩67,598 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,013 | ₩70,466 | ₩69,092 | ₩69,572 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,199 | ₩70,333 | ₩69,385 | ₩69,666 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,613 | ₩70,986 | ₩69,599 | ₩69,679 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩70,880 | ₩71,307 | ₩70,559 | ₩70,760 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,612 | ₩70,986 | ₩69,479 | ₩70,519 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,465 | ₩68,865 | ₩68,025 | ₩68,265 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,278 | ₩68,492 | ₩67,171 | ₩68,372 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,025 | ₩68,545 | ₩67,318 | ₩67,558 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,598 | ₩69,332 | ₩68,398 | ₩68,732 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,785 | ₩68,398 | ₩67,651 | ₩68,398 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩65,997 | ₩66,557 | ₩65,890 | ₩66,330 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,303 | ₩65,850 | ₩64,796 | ₩65,370 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,677 | ₩66,891 | ₩65,610 | ₩65,783 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,131 | ₩68,385 | ₩67,384 | ₩67,424 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,505 | ₩69,292 | ₩68,318 | ₩68,358 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,079 | ₩69,519 | ₩68,772 | ₩68,812 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,199 | ₩69,239 | ₩68,198 | ₩68,705 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,785 | ₩69,105 | ₩68,225 | ₩68,545 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,825 | ₩69,065 | ₩67,491 | ₩68,745 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,225 | ₩68,398 | ₩67,611 | ₩67,745 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,264 | ₩68,385 | ₩67,251 | ₩68,105 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,424 | ₩67,411 | ₩66,424 | ₩67,051 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩66,904 | ₩67,038 | ₩65,890 | ₩66,264 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,358 | ₩68,452 | ₩67,758 | ₩67,985 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,144 | ₩68,372 | ₩67,038 | ₩68,025 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,424 | ₩68,292 | ₩67,158 | ₩67,905 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,571 | ₩67,931 | ₩66,317 | ₩66,451 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,384 | ₩67,464 | ₩66,771 | ₩67,251 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,798 | ₩67,798 | ₩67,264 | ₩67,371 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,158 | ₩68,332 | ₩67,398 | ₩67,411 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,304 | ₩67,571 | ₩66,731 | ₩67,211 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,732 | ₩68,852 | ₩67,758 | ₩67,905 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,105 | ₩69,679 | ₩68,732 | ₩68,852 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,252 | ₩70,213 | ₩68,879 | ₩69,786 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,704 | ₩69,546 | ₩66,691 | ₩68,572 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,534 | ₩73,401 | ₩72,280 | ₩72,667 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,320 | ₩73,094 | ₩72,280 | ₩72,334 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,668 | ₩73,735 | ₩72,294 | ₩72,627 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,682 | ₩74,962 | ₩74,055 | ₩74,215 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,095 | ₩75,162 | ₩74,282 | ₩74,308 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,349 | ₩75,389 | ₩74,642 | ₩74,869 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,603 | ₩77,737 | ₩76,443 | ₩76,509 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩76,963 | ₩77,857 | ₩76,616 | ₩77,844 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩76,896 | ₩77,083 | ₩76,149 | ₩76,216 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,084 | ₩79,084 | ₩76,683 | ₩77,123 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,657 | ₩79,471 | ₩77,563 | ₩78,951 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩77,884 | ₩78,684 | ₩77,590 | ₩78,631 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,777 | ₩78,791 | ₩77,630 | ₩77,657 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,243 | ₩78,257 | ₩76,056 | ₩77,857 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,083 | ₩76,590 | ₩75,389 | ₩76,536 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,548 | ₩74,655 | ₩73,521 | ₩74,495 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,576 | ₩75,722 | ₩74,962 | ₩75,202 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,722 | ₩76,283 | ₩74,615 | ₩75,629 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,068 | ₩75,322 | ₩73,921 | ₩74,695 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,028 | ₩73,708 | ₩72,534 | ₩73,628 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩72,894 | ₩72,907 | ₩72,134 | ₩72,347 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,347 | ₩73,041 | ₩71,760 | ₩71,827 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,814 | ₩73,214 | ₩71,854 | ₩71,960 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,561 | ₩73,348 | ₩72,134 | ₩72,974 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,092 | ₩70,840 | ₩68,985 | ₩70,640 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,626 | ₩70,293 | ₩69,105 | ₩69,359 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,599 | ₩69,906 | ₩68,772 | ₩69,159 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩68,999 | ₩70,293 | ₩68,905 | ₩69,866 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,546 | ₩70,546 | ₩69,079 | ₩69,452 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,680 | ₩72,027 | ₩71,200 | ₩71,253 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,320 | ₩72,814 | ₩71,640 | ₩71,733 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,681 | ₩73,014 | ₩71,200 | ₩71,227 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,801 | ₩72,801 | ₩71,733 | ₩72,414 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,775 | ₩74,121 | ₩73,094 | ₩73,575 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,081 | ₩74,775 | ₩73,508 | ₩73,801 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,521 | ₩74,148 | ₩71,934 | ₩74,055 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,587 | ₩73,268 | ₩72,134 | ₩72,721 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,749 | ₩74,815 | ₩73,001 | ₩73,735 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,069 | ₩76,083 | ₩75,095 | ₩75,816 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,802 | ₩76,509 | ₩74,922 | ₩76,136 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,124 | ₩78,537 | ₩77,377 | ₩77,764 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩77,950 | ₩79,191 | ₩77,817 | ₩78,884 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,711 | ₩78,804 | ₩77,443 | ₩77,470 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,605 | ₩79,965 | ₩79,364 | ₩79,431 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,391 | ₩79,805 | ₩78,831 | ₩78,871 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,071 | ₩79,658 | ₩78,737 | ₩79,058 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩79,871 | ₩80,112 | ₩79,151 | ₩79,404 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,285 | ₩81,459 | ₩80,018 | ₩81,179 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,099 | ₩82,313 | ₩81,366 | ₩81,619 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,712 | ₩81,419 | ₩80,125 | ₩81,205 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,537 | ₩78,938 | ₩78,124 | ₩78,617 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩77,950 | ₩78,204 | ₩77,443 | ₩78,097 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,364 | ₩78,604 | ₩77,403 | ₩78,030 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,031 | ₩79,138 | ₩77,630 | ₩78,471 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩79,938 | ₩79,965 | ₩78,190 | ₩78,724 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,098 | ₩80,538 | ₩79,044 | ₩80,352 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,096 | ₩79,538 | ₩77,016 | ₩78,938 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,456 | ₩76,870 | ₩75,149 | ₩76,349 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,026 | ₩71,213 | ₩69,946 | ₩71,160 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,599 | ₩70,266 | ₩69,546 | ₩69,999 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,225 | ₩68,959 | ₩68,118 | ₩68,839 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,798 | ₩68,158 | ₩67,544 | ₩67,584 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩66,931 | ₩67,518 | ₩66,170 | ₩66,837 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,358 | ₩68,532 | ₩67,358 | ₩67,771 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,397 | ₩67,464 | ₩66,357 | ₩67,131 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,023 | ₩65,583 | ₩64,796 | ₩65,570 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,583 | ₩65,036 | ₩64,143 | ₩64,903 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,836 | ₩64,543 | ₩63,729 | ₩64,129 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,103 | ₩64,503 | ₩63,529 | ₩63,569 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,170 | ₩65,277 | ₩64,156 | ₩64,329 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,344 | ₩67,371 | ₩65,463 | ₩65,530 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩66,971 | ₩67,865 | ₩66,917 | ₩67,758 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,611 | ₩66,797 | ₩65,797 | ₩66,571 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,771 | ₩67,798 | ₩66,931 | ₩67,224 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,278 | ₩67,785 | ₩67,184 | ₩67,224 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,771 | ₩68,398 | ₩66,731 | ₩66,997 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,625 | ₩68,558 | ₩67,451 | ₩67,531 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,625 | ₩68,652 | ₩67,158 | ₩67,451 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,037 | ₩66,130 | ₩64,823 | ₩65,397 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,677 | ₩66,210 | ₩65,463 | ₩66,210 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,637 | ₩65,690 | ₩65,277 | ₩65,423 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,770 | ₩65,904 | ₩65,557 | ₩65,770 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,263 | ₩65,690 | ₩65,263 | ₩65,517 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,330 | ₩65,543 | ₩65,170 | ₩65,477 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩64,996 | ₩65,423 | ₩64,956 | ₩65,317 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,357 | ₩65,677 | ₩64,996 | ₩65,170 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩64,903 | ₩65,210 | ₩64,703 | ₩64,823 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,316 | ₩65,277 | ₩64,236 | ₩64,850 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,569 | ₩64,956 | ₩64,356 | ₩64,423 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,837 | ₩65,957 | ₩64,943 | ₩64,983 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,743 | ₩65,850 | ₩64,730 | ₩65,076 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,250 | ₩65,890 | ₩65,237 | ₩65,690 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,237 | ₩65,357 | ₩64,783 | ₩65,116 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,650 | ₩65,330 | ₩64,636 | ₩65,210 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,089 | ₩64,623 | ₩63,796 | ₩64,583 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,049 | ₩64,423 | ₩62,969 | ₩63,062 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,556 | ₩64,810 | ₩64,236 | ₩64,663 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,063 | ₩65,170 | ₩64,049 | ₩64,583 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,303 | ₩65,450 | ₩64,743 | ₩64,796 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,303 | ₩65,783 | ₩65,103 | ₩65,330 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,156 | ₩64,583 | ₩63,742 | ₩64,396 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,116 | ₩64,143 | ₩62,875 | ₩62,955 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩63,876 | ₩63,902 | ₩63,262 | ₩63,849 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,089 | ₩64,516 | ₩64,009 | ₩64,063 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,169 | ₩63,929 | ₩63,115 | ₩63,436 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,742 | ₩63,155 | ₩62,515 | ₩62,688 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,021 | ₩63,129 | ₩61,995 | ₩62,955 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,168 | ₩62,168 | ₩61,114 | ₩61,514 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,728 | ₩62,808 | ₩61,795 | ₩61,821 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,742 | ₩63,342 | ₩62,648 | ₩63,195 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,502 | ₩64,009 | ₩63,262 | ₩63,409 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,129 | ₩63,462 | ₩62,835 | ₩62,942 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,063 | ₩64,956 | ₩64,049 | ₩64,223 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,716 | ₩64,449 | ₩63,395 | ₩64,129 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,809 | ₩64,676 | ₩63,796 | ₩64,583 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,368 | ₩63,195 | ₩62,115 | ₩63,182 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,368 | ₩62,608 | ₩61,888 | ₩62,208 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,488 | ₩62,982 | ₩62,195 | ₩62,835 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,115 | ₩62,755 | ₩62,061 | ₩62,288 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,488 | ₩62,728 | ₩61,354 | ₩62,462 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,368 | ₩62,368 | ₩61,715 | ₩61,835 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,502 | ₩62,862 | ₩62,128 | ₩62,515 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,274 | ₩62,915 | ₩61,128 | ₩62,622 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,394 | ₩62,315 | ₩60,701 | ₩61,274 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,700 | ₩59,020 | ₩57,219 | ₩58,299 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,499 | ₩58,993 | ₩58,233 | ₩58,433 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,419 | ₩58,686 | ₩57,165 | ₩57,686 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,686 | ₩62,528 | ₩58,673 | ₩60,754 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,780 | ₩59,327 | ₩58,713 | ₩59,046 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,166 | ₩59,287 | ₩58,473 | ₩58,619 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,539 | ₩59,113 | ₩58,313 | ₩58,860 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,859 | ₩59,166 | ₩57,819 | ₩58,579 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,659 | ₩58,833 | ₩58,193 | ₩58,393 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,659 | ₩58,606 | ₩57,659 | ₩58,406 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,446 | ₩58,926 | ₩58,313 | ₩58,900 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,686 | ₩58,366 | ₩57,646 | ₩58,286 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,379 | ₩58,406 | ₩57,499 | ₩58,086 | -0.50% | 531.9만 |
|---|