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 | ₩62,303 | ₩62,583 | ₩61,848 | ₩62,156 | -0.24% | 854.3만 |
| 2026.10.08 | ₩62,022 | ₩62,423 | ₩61,260 | ₩62,209 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,717 | ₩63,372 | ₩62,410 | ₩62,851 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,770 | ₩62,837 | ₩61,728 | ₩62,289 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,463 | ₩62,677 | ₩61,928 | ₩62,222 | -0.39% | 348만 |
| 2026.10.02 | ₩62,931 | ₩63,038 | ₩62,610 | ₩62,864 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,375 | ₩64,468 | ₩62,998 | ₩63,065 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,404 | ₩65,564 | ₩64,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,388 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩66,045 | ₩66,593 | ₩65,444 | ₩65,965 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,725 | ₩66,567 | ₩65,471 | ₩66,433 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,152 | ₩66,166 | ₩65,497 | ₩65,818 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,286 | ₩67,021 | ₩66,259 | ₩66,366 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩67,075 | ₩67,823 | ₩66,393 | ₩66,446 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,756 | ₩68,157 | ₩67,128 | ₩67,796 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,837 | ₩68,598 | ₩67,449 | ₩68,278 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩67,101 | ₩67,275 | ₩66,166 | ₩67,128 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,796 | ₩68,278 | ₩67,663 | ₩68,251 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩67,088 | ₩67,783 | ₩66,914 | ₩67,222 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,420 | ₩67,048 | ₩66,339 | ₩66,847 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,222 | ₩67,235 | ₩66,313 | ₩66,901 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩65,096 | ₩65,230 | ₩63,960 | ₩64,334 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,789 | ₩64,949 | ₩64,134 | ₩64,321 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,257 | ₩65,711 | ₩64,963 | ₩65,003 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,497 | ₩65,805 | ₩64,882 | ₩64,882 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,433 | ₩66,914 | ₩66,380 | ₩66,687 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,839 | ₩68,866 | ₩67,088 | ₩67,997 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,315 | ₩68,278 | ₩66,887 | ₩67,422 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,318 | ₩68,518 | ₩67,462 | ₩67,716 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,663 | ₩67,930 | ₩67,168 | ₩67,168 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,128 | ₩68,010 | ₩66,767 | ₩67,930 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩68,104 | ₩68,211 | ₩67,061 | ₩67,195 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,374 | ₩69,628 | ₩68,705 | ₩68,745 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,933 | ₩69,788 | ₩68,852 | ₩69,601 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,892 | ₩69,441 | ₩68,705 | ₩69,213 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,639 | ₩70,269 | ₩68,639 | ₩70,055 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,269 | ₩70,349 | ₩69,320 | ₩69,454 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,705 | ₩70,777 | ₩68,639 | ₩70,684 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,850 | ₩68,639 | ₩67,703 | ₩68,371 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,740 | ₩67,329 | ₩66,674 | ₩67,208 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,551 | ₩66,259 | ₩65,310 | ₩66,192 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,583 | ₩67,676 | ₩67,075 | ₩67,436 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,981 | ₩67,462 | ₩66,647 | ₩67,235 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,441 | ₩69,989 | ₩68,037 | ₩68,037 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,879 | ₩69,775 | ₩68,799 | ₩69,721 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,456 | ₩70,964 | ₩70,069 | ₩70,791 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩70,095 | ₩70,269 | ₩69,360 | ₩69,735 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,588 | ₩69,668 | ₩68,652 | ₩68,786 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,799 | ₩69,120 | ₩68,077 | ₩68,879 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,641 | ₩69,868 | ₩68,238 | ₩68,852 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,441 | ₩69,481 | ₩68,679 | ₩69,093 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,948 | ₩70,443 | ₩69,334 | ₩69,601 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩72,101 | ₩72,127 | ₩70,390 | ₩71,138 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,502 | ₩74,573 | ₩71,646 | ₩71,793 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,561 | ₩70,403 | ₩69,146 | ₩69,481 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,705 | ₩68,933 | ₩68,171 | ₩68,639 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,861 | ₩67,997 | ₩66,687 | ₩67,823 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,146 | ₩69,280 | ₩67,743 | ₩67,850 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,182 | ₩68,585 | ₩67,048 | ₩67,877 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,679 | ₩69,066 | ₩66,847 | ₩66,887 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,264 | ₩69,868 | ₩68,224 | ₩69,187 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,812 | ₩70,644 | ₩68,705 | ₩70,537 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,465 | ₩69,267 | ₩68,278 | ₩68,772 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,267 | ₩69,441 | ₩68,238 | ₩68,505 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,467 | ₩70,416 | ₩69,173 | ₩69,895 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,817 | ₩70,924 | ₩69,922 | ₩70,550 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,243 | ₩70,644 | ₩69,908 | ₩70,136 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,416 | ₩70,871 | ₩70,122 | ₩70,202 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,381 | ₩72,568 | ₩71,031 | ₩71,272 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,913 | ₩71,913 | ₩70,109 | ₩70,964 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩70,069 | ₩71,967 | ₩69,842 | ₩71,726 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,775 | ₩69,842 | ₩68,278 | ₩68,572 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,296 | ₩70,430 | ₩68,852 | ₩70,069 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,149 | ₩70,750 | ₩69,654 | ₩70,590 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩69,026 | ₩70,470 | ₩68,986 | ₩70,176 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,454 | ₩70,149 | ₩69,133 | ₩69,360 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,708 | ₩69,775 | ₩68,197 | ₩68,291 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩69,013 | ₩69,668 | ₩68,852 | ₩69,601 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,890 | ₩68,411 | ₩67,623 | ₩67,823 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,227 | ₩69,427 | ₩67,409 | ₩67,730 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,149 | ₩70,603 | ₩69,227 | ₩69,708 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,336 | ₩70,470 | ₩69,521 | ₩69,801 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,750 | ₩71,125 | ₩69,735 | ₩69,815 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩71,018 | ₩71,446 | ₩70,697 | ₩70,898 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,748 | ₩71,125 | ₩69,614 | ₩70,657 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,598 | ₩68,999 | ₩68,157 | ₩68,398 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,409 | ₩68,625 | ₩67,302 | ₩68,505 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,157 | ₩68,679 | ₩67,449 | ₩67,689 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,732 | ₩69,467 | ₩68,532 | ₩68,866 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,917 | ₩68,532 | ₩67,783 | ₩68,532 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,126 | ₩66,687 | ₩66,019 | ₩66,460 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,430 | ₩65,979 | ₩64,923 | ₩65,497 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,807 | ₩67,021 | ₩65,738 | ₩65,912 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,264 | ₩68,518 | ₩67,516 | ₩67,556 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,639 | ₩69,427 | ₩68,451 | ₩68,491 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,213 | ₩69,654 | ₩68,906 | ₩68,946 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,334 | ₩69,374 | ₩68,331 | ₩68,839 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,919 | ₩69,240 | ₩68,358 | ₩68,679 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,957 | ₩69,200 | ₩67,623 | ₩68,879 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,358 | ₩68,532 | ₩67,743 | ₩67,877 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,395 | ₩68,518 | ₩67,382 | ₩68,238 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,553 | ₩67,542 | ₩66,553 | ₩67,182 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩67,035 | ₩67,168 | ₩66,019 | ₩66,393 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,491 | ₩68,585 | ₩67,890 | ₩68,117 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,275 | ₩68,505 | ₩67,168 | ₩68,157 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,556 | ₩68,425 | ₩67,288 | ₩68,037 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,703 | ₩68,064 | ₩66,446 | ₩66,580 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,516 | ₩67,596 | ₩66,901 | ₩67,382 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,930 | ₩67,930 | ₩67,395 | ₩67,502 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,291 | ₩68,465 | ₩67,529 | ₩67,542 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,436 | ₩67,703 | ₩66,861 | ₩67,342 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,866 | ₩68,986 | ₩67,890 | ₩68,037 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,240 | ₩69,815 | ₩68,866 | ₩68,986 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,387 | ₩70,349 | ₩69,013 | ₩69,922 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,834 | ₩69,681 | ₩66,821 | ₩68,705 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,675 | ₩73,544 | ₩72,421 | ₩72,809 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,461 | ₩73,237 | ₩72,421 | ₩72,475 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,811 | ₩73,878 | ₩72,435 | ₩72,769 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,827 | ₩75,108 | ₩74,199 | ₩74,360 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,242 | ₩75,309 | ₩74,426 | ₩74,453 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,496 | ₩75,536 | ₩74,787 | ₩75,014 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,755 | ₩77,888 | ₩76,592 | ₩76,659 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩77,113 | ₩78,009 | ₩76,766 | ₩77,995 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩77,046 | ₩77,233 | ₩76,298 | ₩76,365 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,238 | ₩79,238 | ₩76,832 | ₩77,273 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,811 | ₩79,626 | ₩77,715 | ₩79,105 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩78,035 | ₩78,837 | ₩77,741 | ₩78,784 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,931 | ₩78,944 | ₩77,781 | ₩77,808 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,391 | ₩78,410 | ₩76,204 | ₩78,009 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,231 | ₩76,739 | ₩75,536 | ₩76,685 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,694 | ₩74,801 | ₩73,664 | ₩74,640 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,723 | ₩75,870 | ₩75,108 | ₩75,349 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,867 | ₩76,431 | ₩74,761 | ₩75,776 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,212 | ₩75,469 | ₩74,065 | ₩74,841 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,170 | ₩73,852 | ₩72,675 | ₩73,771 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩73,036 | ₩73,050 | ₩72,274 | ₩72,488 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,488 | ₩73,183 | ₩71,900 | ₩71,967 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,956 | ₩73,357 | ₩71,994 | ₩72,101 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,702 | ₩73,491 | ₩72,274 | ₩73,116 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,227 | ₩70,978 | ₩69,120 | ₩70,777 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,761 | ₩70,430 | ₩69,240 | ₩69,494 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,735 | ₩70,042 | ₩68,906 | ₩69,293 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,133 | ₩70,430 | ₩69,040 | ₩70,002 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,684 | ₩70,684 | ₩69,213 | ₩69,588 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,820 | ₩72,167 | ₩71,339 | ₩71,392 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,461 | ₩72,956 | ₩71,780 | ₩71,873 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,822 | ₩73,156 | ₩71,339 | ₩71,365 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,943 | ₩72,943 | ₩71,873 | ₩72,555 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,918 | ₩74,266 | ₩73,237 | ₩73,718 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,226 | ₩74,921 | ₩73,651 | ₩73,945 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,662 | ₩74,293 | ₩72,074 | ₩74,199 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,729 | ₩73,410 | ₩72,274 | ₩72,862 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,894 | ₩74,961 | ₩73,143 | ₩73,878 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,217 | ₩76,231 | ₩75,242 | ₩75,964 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,950 | ₩76,659 | ₩75,068 | ₩76,284 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,276 | ₩78,690 | ₩77,527 | ₩77,915 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩78,102 | ₩79,345 | ₩77,969 | ₩79,038 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,864 | ₩78,958 | ₩77,594 | ₩77,621 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,760 | ₩80,121 | ₩79,519 | ₩79,586 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,546 | ₩79,960 | ₩78,984 | ₩79,025 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,225 | ₩79,813 | ₩78,891 | ₩79,212 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩80,027 | ₩80,268 | ₩79,305 | ₩79,559 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,444 | ₩81,618 | ₩80,174 | ₩81,337 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,259 | ₩82,473 | ₩81,524 | ₩81,778 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,869 | ₩81,578 | ₩80,281 | ₩81,364 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,690 | ₩79,091 | ₩78,276 | ₩78,771 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩78,102 | ₩78,356 | ₩77,594 | ₩78,249 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,517 | ₩78,757 | ₩77,554 | ₩78,182 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,185 | ₩79,292 | ₩77,781 | ₩78,624 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩80,094 | ₩80,121 | ₩78,343 | ₩78,877 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,252 | ₩80,695 | ₩79,198 | ₩80,508 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,247 | ₩79,693 | ₩77,167 | ₩79,091 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,603 | ₩77,020 | ₩75,295 | ₩76,498 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,162 | ₩71,352 | ₩70,082 | ₩71,299 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,735 | ₩70,403 | ₩69,681 | ₩70,136 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,358 | ₩69,093 | ₩68,251 | ₩68,973 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,930 | ₩68,291 | ₩67,676 | ₩67,716 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩67,061 | ₩67,649 | ₩66,299 | ₩66,968 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,489 | ₩68,665 | ₩67,489 | ₩67,903 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,527 | ₩67,596 | ₩66,486 | ₩67,262 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,150 | ₩65,711 | ₩64,923 | ₩65,698 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,709 | ₩65,163 | ₩64,268 | ₩65,029 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,960 | ₩64,669 | ₩63,853 | ₩64,254 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,227 | ₩64,628 | ₩63,653 | ₩63,693 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,297 | ₩65,404 | ₩64,281 | ₩64,455 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,476 | ₩67,502 | ₩65,591 | ₩65,658 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩67,101 | ₩67,997 | ₩67,048 | ₩67,890 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,740 | ₩66,928 | ₩65,925 | ₩66,700 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,903 | ₩67,930 | ₩67,061 | ₩67,355 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,409 | ₩67,917 | ₩67,315 | ₩67,355 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,903 | ₩68,532 | ₩66,861 | ₩67,128 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,756 | ₩68,692 | ₩67,583 | ₩67,663 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,756 | ₩68,786 | ₩67,288 | ₩67,583 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,166 | ₩66,259 | ₩64,949 | ₩65,524 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,805 | ₩66,339 | ₩65,591 | ₩66,339 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,765 | ₩65,818 | ₩65,404 | ₩65,551 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,898 | ₩66,032 | ₩65,684 | ₩65,898 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,390 | ₩65,818 | ₩65,390 | ₩65,644 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,457 | ₩65,671 | ₩65,297 | ₩65,604 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,123 | ₩65,551 | ₩65,083 | ₩65,444 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,484 | ₩65,805 | ₩65,123 | ₩65,297 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩65,029 | ₩65,337 | ₩64,829 | ₩64,949 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,441 | ₩65,404 | ₩64,361 | ₩64,976 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,695 | ₩65,083 | ₩64,481 | ₩64,548 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,965 | ₩66,085 | ₩65,070 | ₩65,110 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,872 | ₩65,979 | ₩64,856 | ₩65,203 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,377 | ₩66,019 | ₩65,364 | ₩65,818 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,364 | ₩65,484 | ₩64,909 | ₩65,243 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,776 | ₩65,457 | ₩64,762 | ₩65,337 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,214 | ₩64,749 | ₩63,920 | ₩64,709 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,174 | ₩64,548 | ₩63,091 | ₩63,185 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,682 | ₩64,936 | ₩64,361 | ₩64,789 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,190 | ₩65,297 | ₩64,174 | ₩64,709 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,430 | ₩65,578 | ₩64,869 | ₩64,923 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,430 | ₩65,912 | ₩65,230 | ₩65,457 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,281 | ₩64,709 | ₩63,867 | ₩64,522 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,241 | ₩64,268 | ₩62,998 | ₩63,078 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩64,000 | ₩64,027 | ₩63,385 | ₩63,974 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,214 | ₩64,642 | ₩64,134 | ₩64,187 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,292 | ₩64,054 | ₩63,238 | ₩63,559 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,864 | ₩63,278 | ₩62,637 | ₩62,811 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,142 | ₩63,252 | ₩62,116 | ₩63,078 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,289 | ₩62,289 | ₩61,233 | ₩61,634 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,851 | ₩62,931 | ₩61,915 | ₩61,942 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,864 | ₩63,466 | ₩62,770 | ₩63,319 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,626 | ₩64,134 | ₩63,385 | ₩63,532 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,252 | ₩63,586 | ₩62,958 | ₩63,065 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,187 | ₩65,083 | ₩64,174 | ₩64,348 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,840 | ₩64,575 | ₩63,519 | ₩64,254 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,933 | ₩64,802 | ₩63,920 | ₩64,709 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,490 | ₩63,319 | ₩62,236 | ₩63,305 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,490 | ₩62,730 | ₩62,009 | ₩62,329 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,610 | ₩63,105 | ₩62,316 | ₩62,958 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,236 | ₩62,877 | ₩62,182 | ₩62,410 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,608 | ₩62,851 | ₩61,474 | ₩62,583 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,490 | ₩62,490 | ₩61,835 | ₩61,955 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,623 | ₩62,984 | ₩62,249 | ₩62,637 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,394 | ₩63,038 | ₩61,247 | ₩62,744 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,514 | ₩62,436 | ₩60,819 | ₩61,394 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,814 | ₩59,135 | ₩57,330 | ₩58,413 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,613 | ₩59,108 | ₩58,346 | ₩58,547 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,533 | ₩58,801 | ₩57,277 | ₩57,798 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,801 | ₩62,650 | ₩58,787 | ₩60,872 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,894 | ₩59,442 | ₩58,827 | ₩59,161 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,282 | ₩59,402 | ₩58,587 | ₩58,734 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,654 | ₩59,228 | ₩58,426 | ₩58,974 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,972 | ₩59,282 | ₩57,932 | ₩58,694 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,774 | ₩58,948 | ₩58,306 | ₩58,506 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,771 | ₩58,720 | ₩57,771 | ₩58,520 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,560 | ₩59,041 | ₩58,426 | ₩59,014 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,798 | ₩58,480 | ₩57,758 | ₩58,400 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,493 | ₩58,520 | ₩57,611 | ₩58,199 | -0.50% | 531.9만 |
|---|
| 2025.10.09 | ₩58,881 | ₩59,121 | ₩57,985 | ₩58,065 | -1.38% | 443만 |
|---|
| 2025.10.08 | ₩58,493 | ₩58,680 | ₩57,932 | ₩57,945 | -0.94% | 294.8만 |
|---|
| 2025.10.07 | ₩57,825 | ₩58,386 | ₩57,598 | ₩58,146 | +0.55% | 386.8만 |
|---|
| 2025.10.06 | ₩58,413 | ₩58,841 | ₩57,945 | ₩58,079 | -0.57% | 646.5만 |
|---|
| 2025.10.03 | ₩58,907 | ₩59,161 | ₩57,531 | ₩57,945 | -1.63% | 1311.6만 |
|---|
| 2025.10.02 | ₩59,763 | ₩60,097 | ₩58,346 | ₩58,400 | -2.28% | 1331.9만 |
|---|
| 2025.10.01 | ₩59,108 | ₩60,939 | ₩59,041 | ₩60,832 | +2.92% | 1414.4만 |
|---|
| 2025.09.30 | ₩55,940 | ₩57,905 | ₩55,806 | ₩57,691 | +3.13% | 1169.6만 |
|---|
| 2025.09.29 | ₩54,122 | ₩54,938 | ₩53,948 | ₩54,938 | +1.51% | 727.2만 |
|---|
| 2025.09.26 | ₩53,374 | ₩53,775 | ₩52,745 | ₩53,267 | -0.20% | 476.1만 |
|---|