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 | ₩62,274 | ₩62,555 | ₩61,820 | ₩62,127 | -0.24% | 854.3만 |
| 2026.10.08 | ₩61,994 | ₩62,394 | ₩61,232 | ₩62,181 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,688 | ₩63,343 | ₩62,381 | ₩62,822 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,742 | ₩62,809 | ₩61,700 | ₩62,261 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,435 | ₩62,648 | ₩61,900 | ₩62,194 | -0.39% | 348만 |
| 2026.10.02 | ₩62,902 | ₩63,009 | ₩62,582 | ₩62,835 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,345 | ₩64,439 | ₩62,969 | ₩63,036 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,374 | ₩65,534 | ₩64,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,358 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩66,015 | ₩66,563 | ₩65,414 | ₩65,935 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,695 | ₩66,536 | ₩65,441 | ₩66,403 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,122 | ₩66,135 | ₩65,467 | ₩65,788 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,256 | ₩66,991 | ₩66,229 | ₩66,336 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩67,044 | ₩67,792 | ₩66,363 | ₩66,416 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,725 | ₩68,126 | ₩67,097 | ₩67,765 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,806 | ₩68,567 | ₩67,418 | ₩68,246 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩67,071 | ₩67,244 | ₩66,135 | ₩67,097 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,765 | ₩68,246 | ₩67,632 | ₩68,220 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩67,057 | ₩67,752 | ₩66,884 | ₩67,191 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,389 | ₩67,017 | ₩66,309 | ₩66,817 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,191 | ₩67,204 | ₩66,282 | ₩66,870 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩65,067 | ₩65,200 | ₩63,931 | ₩64,305 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,759 | ₩64,920 | ₩64,105 | ₩64,292 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,227 | ₩65,681 | ₩64,933 | ₩64,973 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,467 | ₩65,775 | ₩64,853 | ₩64,853 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,403 | ₩66,884 | ₩66,349 | ₩66,657 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,808 | ₩68,834 | ₩67,057 | ₩67,966 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,284 | ₩68,246 | ₩66,857 | ₩67,391 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,287 | ₩68,487 | ₩67,431 | ₩67,685 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,632 | ₩67,899 | ₩67,138 | ₩67,138 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,097 | ₩67,979 | ₩66,737 | ₩67,899 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩68,073 | ₩68,180 | ₩67,031 | ₩67,164 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,342 | ₩69,596 | ₩68,674 | ₩68,714 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,901 | ₩69,756 | ₩68,821 | ₩69,569 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,861 | ₩69,409 | ₩68,674 | ₩69,182 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,607 | ₩70,237 | ₩68,607 | ₩70,023 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,237 | ₩70,317 | ₩69,289 | ₩69,422 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,674 | ₩70,745 | ₩68,607 | ₩70,651 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,819 | ₩68,607 | ₩67,672 | ₩68,340 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,710 | ₩67,298 | ₩66,643 | ₩67,178 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,521 | ₩66,229 | ₩65,280 | ₩66,162 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,552 | ₩67,645 | ₩67,044 | ₩67,405 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,950 | ₩67,431 | ₩66,616 | ₩67,204 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,409 | ₩69,957 | ₩68,006 | ₩68,006 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,848 | ₩69,743 | ₩68,768 | ₩69,689 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,424 | ₩70,932 | ₩70,037 | ₩70,758 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩70,064 | ₩70,237 | ₩69,329 | ₩69,703 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,556 | ₩69,636 | ₩68,621 | ₩68,754 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,768 | ₩69,088 | ₩68,046 | ₩68,848 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,609 | ₩69,836 | ₩68,206 | ₩68,821 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,409 | ₩69,449 | ₩68,647 | ₩69,061 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,917 | ₩70,411 | ₩69,302 | ₩69,569 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩72,068 | ₩72,094 | ₩70,357 | ₩71,106 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,468 | ₩74,539 | ₩71,613 | ₩71,760 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,529 | ₩70,371 | ₩69,115 | ₩69,449 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,674 | ₩68,901 | ₩68,140 | ₩68,607 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,830 | ₩67,966 | ₩66,657 | ₩67,792 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,115 | ₩69,249 | ₩67,712 | ₩67,819 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,151 | ₩68,554 | ₩67,017 | ₩67,846 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,647 | ₩69,035 | ₩66,817 | ₩66,857 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,233 | ₩69,836 | ₩68,193 | ₩69,155 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,781 | ₩70,611 | ₩68,674 | ₩70,504 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,434 | ₩69,235 | ₩68,246 | ₩68,741 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,235 | ₩69,409 | ₩68,206 | ₩68,474 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,436 | ₩70,384 | ₩69,142 | ₩69,863 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,785 | ₩70,892 | ₩69,890 | ₩70,518 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,210 | ₩70,611 | ₩69,876 | ₩70,104 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,384 | ₩70,838 | ₩70,090 | ₩70,170 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,348 | ₩72,535 | ₩70,999 | ₩71,239 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,881 | ₩71,881 | ₩70,077 | ₩70,932 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩70,037 | ₩71,934 | ₩69,810 | ₩71,694 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,743 | ₩69,810 | ₩68,246 | ₩68,540 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,264 | ₩70,398 | ₩68,821 | ₩70,037 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,117 | ₩70,718 | ₩69,623 | ₩70,558 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩68,995 | ₩70,438 | ₩68,955 | ₩70,144 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,422 | ₩70,117 | ₩69,102 | ₩69,329 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,676 | ₩69,743 | ₩68,166 | ₩68,260 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩68,981 | ₩69,636 | ₩68,821 | ₩69,569 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,859 | ₩68,380 | ₩67,592 | ₩67,792 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,195 | ₩69,395 | ₩67,378 | ₩67,699 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,117 | ₩70,571 | ₩69,195 | ₩69,676 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,304 | ₩70,438 | ₩69,489 | ₩69,770 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,718 | ₩71,092 | ₩69,703 | ₩69,783 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩70,985 | ₩71,413 | ₩70,665 | ₩70,865 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,716 | ₩71,092 | ₩69,583 | ₩70,625 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,567 | ₩68,968 | ₩68,126 | ₩68,367 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,378 | ₩68,594 | ₩67,271 | ₩68,474 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,126 | ₩68,647 | ₩67,418 | ₩67,659 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,701 | ₩69,436 | ₩68,500 | ₩68,834 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,886 | ₩68,500 | ₩67,752 | ₩68,500 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,095 | ₩66,657 | ₩65,988 | ₩66,429 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,401 | ₩65,948 | ₩64,893 | ₩65,467 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,777 | ₩66,991 | ₩65,708 | ₩65,882 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,233 | ₩68,487 | ₩67,485 | ₩67,525 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,607 | ₩69,395 | ₩68,420 | ₩68,460 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,182 | ₩69,623 | ₩68,874 | ₩68,914 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,302 | ₩69,342 | ₩68,300 | ₩68,808 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,888 | ₩69,208 | ₩68,327 | ₩68,647 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,926 | ₩69,168 | ₩67,592 | ₩68,848 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,327 | ₩68,500 | ₩67,712 | ₩67,846 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,365 | ₩68,487 | ₩67,351 | ₩68,206 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,523 | ₩67,512 | ₩66,523 | ₩67,151 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩67,004 | ₩67,138 | ₩65,988 | ₩66,363 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,460 | ₩68,554 | ₩67,859 | ₩68,086 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,244 | ₩68,474 | ₩67,138 | ₩68,126 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,525 | ₩68,393 | ₩67,258 | ₩68,006 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,672 | ₩68,033 | ₩66,416 | ₩66,550 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,485 | ₩67,565 | ₩66,870 | ₩67,351 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,899 | ₩67,899 | ₩67,365 | ₩67,472 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,260 | ₩68,434 | ₩67,498 | ₩67,512 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,405 | ₩67,672 | ₩66,830 | ₩67,311 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,834 | ₩68,955 | ₩67,859 | ₩68,006 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,208 | ₩69,783 | ₩68,834 | ₩68,955 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,355 | ₩70,317 | ₩68,981 | ₩69,890 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,804 | ₩69,649 | ₩66,790 | ₩68,674 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,642 | ₩73,511 | ₩72,388 | ₩72,776 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,428 | ₩73,203 | ₩72,388 | ₩72,442 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,778 | ₩73,845 | ₩72,402 | ₩72,736 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,793 | ₩75,074 | ₩74,165 | ₩74,326 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,207 | ₩75,274 | ₩74,392 | ₩74,419 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,461 | ₩75,501 | ₩74,753 | ₩74,980 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,719 | ₩77,853 | ₩76,557 | ₩76,624 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩77,078 | ₩77,973 | ₩76,731 | ₩77,960 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩77,011 | ₩77,198 | ₩76,263 | ₩76,330 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,202 | ₩79,202 | ₩76,797 | ₩77,238 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,775 | ₩79,590 | ₩77,679 | ₩79,069 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩78,000 | ₩78,801 | ₩77,706 | ₩78,748 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,895 | ₩78,908 | ₩77,746 | ₩77,773 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,356 | ₩78,374 | ₩76,169 | ₩77,973 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,196 | ₩76,704 | ₩75,501 | ₩76,650 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,660 | ₩74,766 | ₩73,631 | ₩74,606 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,688 | ₩75,835 | ₩75,074 | ₩75,314 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,833 | ₩76,396 | ₩74,726 | ₩75,742 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,179 | ₩75,435 | ₩74,032 | ₩74,807 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,136 | ₩73,818 | ₩72,642 | ₩73,738 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩73,003 | ₩73,016 | ₩72,241 | ₩72,455 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,455 | ₩73,150 | ₩71,867 | ₩71,934 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,923 | ₩73,324 | ₩71,961 | ₩72,068 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,669 | ₩73,457 | ₩72,241 | ₩73,083 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,195 | ₩70,945 | ₩69,088 | ₩70,745 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,729 | ₩70,398 | ₩69,208 | ₩69,462 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,703 | ₩70,010 | ₩68,874 | ₩69,262 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,102 | ₩70,398 | ₩69,008 | ₩69,970 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,651 | ₩70,651 | ₩69,182 | ₩69,556 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,787 | ₩72,134 | ₩71,306 | ₩71,359 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,428 | ₩72,923 | ₩71,747 | ₩71,840 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,789 | ₩73,123 | ₩71,306 | ₩71,333 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,909 | ₩72,909 | ₩71,840 | ₩72,522 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,885 | ₩74,232 | ₩73,203 | ₩73,684 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,192 | ₩74,887 | ₩73,617 | ₩73,911 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,629 | ₩74,259 | ₩72,041 | ₩74,165 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,696 | ₩73,377 | ₩72,241 | ₩72,829 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,860 | ₩74,927 | ₩73,110 | ₩73,845 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,183 | ₩76,196 | ₩75,207 | ₩75,929 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,915 | ₩76,624 | ₩75,034 | ₩76,250 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,240 | ₩78,654 | ₩77,492 | ₩77,880 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩78,067 | ₩79,309 | ₩77,933 | ₩79,002 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,828 | ₩78,922 | ₩77,559 | ₩77,586 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,723 | ₩80,084 | ₩79,483 | ₩79,550 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,510 | ₩79,924 | ₩78,948 | ₩78,988 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,189 | ₩79,777 | ₩78,855 | ₩79,176 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩79,991 | ₩80,231 | ₩79,269 | ₩79,523 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,407 | ₩81,580 | ₩80,137 | ₩81,300 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,222 | ₩82,436 | ₩81,487 | ₩81,741 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,832 | ₩81,540 | ₩80,244 | ₩81,327 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,654 | ₩79,055 | ₩78,240 | ₩78,735 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩78,067 | ₩78,320 | ₩77,559 | ₩78,214 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,481 | ₩78,721 | ₩77,519 | ₩78,147 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,149 | ₩79,256 | ₩77,746 | ₩78,588 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩80,057 | ₩80,084 | ₩78,307 | ₩78,841 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,216 | ₩80,659 | ₩79,162 | ₩80,471 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,211 | ₩79,656 | ₩77,131 | ₩79,055 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,568 | ₩76,984 | ₩75,261 | ₩76,463 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,130 | ₩71,319 | ₩70,050 | ₩71,266 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,703 | ₩70,371 | ₩69,649 | ₩70,104 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,327 | ₩69,061 | ₩68,220 | ₩68,941 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,899 | ₩68,260 | ₩67,645 | ₩67,685 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩67,031 | ₩67,619 | ₩66,269 | ₩66,937 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,458 | ₩68,634 | ₩67,458 | ₩67,872 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,496 | ₩67,565 | ₩66,456 | ₩67,231 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,120 | ₩65,681 | ₩64,893 | ₩65,668 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,679 | ₩65,133 | ₩64,238 | ₩65,000 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,931 | ₩64,639 | ₩63,824 | ₩64,225 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,198 | ₩64,599 | ₩63,624 | ₩63,664 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,267 | ₩65,374 | ₩64,252 | ₩64,425 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,445 | ₩67,472 | ₩65,561 | ₩65,628 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩67,071 | ₩67,966 | ₩67,017 | ₩67,859 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,710 | ₩66,897 | ₩65,895 | ₩66,670 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,872 | ₩67,899 | ₩67,031 | ₩67,325 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,378 | ₩67,886 | ₩67,284 | ₩67,325 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,872 | ₩68,500 | ₩66,830 | ₩67,097 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,725 | ₩68,661 | ₩67,552 | ₩67,632 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,725 | ₩68,754 | ₩67,258 | ₩67,552 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,135 | ₩66,229 | ₩64,920 | ₩65,494 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,775 | ₩66,309 | ₩65,561 | ₩66,309 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,735 | ₩65,788 | ₩65,374 | ₩65,521 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,868 | ₩66,002 | ₩65,654 | ₩65,868 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,361 | ₩65,788 | ₩65,361 | ₩65,614 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,427 | ₩65,641 | ₩65,267 | ₩65,574 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,093 | ₩65,521 | ₩65,053 | ₩65,414 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,454 | ₩65,775 | ₩65,093 | ₩65,267 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩65,000 | ₩65,307 | ₩64,799 | ₩64,920 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,412 | ₩65,374 | ₩64,332 | ₩64,946 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,666 | ₩65,053 | ₩64,452 | ₩64,519 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,935 | ₩66,055 | ₩65,040 | ₩65,080 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,842 | ₩65,948 | ₩64,826 | ₩65,173 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,347 | ₩65,988 | ₩65,334 | ₩65,788 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,334 | ₩65,454 | ₩64,880 | ₩65,214 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,746 | ₩65,427 | ₩64,733 | ₩65,307 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,185 | ₩64,719 | ₩63,891 | ₩64,679 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,145 | ₩64,519 | ₩63,063 | ₩63,156 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,652 | ₩64,906 | ₩64,332 | ₩64,759 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,160 | ₩65,267 | ₩64,145 | ₩64,679 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,401 | ₩65,548 | ₩64,839 | ₩64,893 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,401 | ₩65,882 | ₩65,200 | ₩65,427 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,252 | ₩64,679 | ₩63,837 | ₩64,492 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,212 | ₩64,238 | ₩62,969 | ₩63,049 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩63,971 | ₩63,998 | ₩63,356 | ₩63,944 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,185 | ₩64,612 | ₩64,105 | ₩64,158 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,263 | ₩64,024 | ₩63,209 | ₩63,530 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,835 | ₩63,250 | ₩62,608 | ₩62,782 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,114 | ₩63,223 | ₩62,087 | ₩63,049 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,261 | ₩62,261 | ₩61,205 | ₩61,606 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,822 | ₩62,902 | ₩61,887 | ₩61,913 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,835 | ₩63,437 | ₩62,742 | ₩63,290 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,597 | ₩64,105 | ₩63,356 | ₩63,503 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,223 | ₩63,557 | ₩62,929 | ₩63,036 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,158 | ₩65,053 | ₩64,145 | ₩64,318 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,811 | ₩64,546 | ₩63,490 | ₩64,225 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,904 | ₩64,773 | ₩63,891 | ₩64,679 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,461 | ₩63,290 | ₩62,207 | ₩63,276 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,461 | ₩62,702 | ₩61,980 | ₩62,301 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,582 | ₩63,076 | ₩62,288 | ₩62,929 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,207 | ₩62,849 | ₩62,154 | ₩62,381 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,579 | ₩62,822 | ₩61,446 | ₩62,555 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,461 | ₩62,461 | ₩61,807 | ₩61,927 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,595 | ₩62,956 | ₩62,221 | ₩62,608 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,366 | ₩63,009 | ₩61,219 | ₩62,715 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,486 | ₩62,408 | ₩60,791 | ₩61,366 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,787 | ₩59,108 | ₩57,304 | ₩58,386 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,587 | ₩59,081 | ₩58,319 | ₩58,520 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,507 | ₩58,774 | ₩57,251 | ₩57,772 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,774 | ₩62,622 | ₩58,760 | ₩60,845 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,867 | ₩59,415 | ₩58,800 | ₩59,134 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,255 | ₩59,375 | ₩58,560 | ₩58,707 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,627 | ₩59,201 | ₩58,400 | ₩58,947 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,945 | ₩59,255 | ₩57,905 | ₩58,667 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,747 | ₩58,921 | ₩58,279 | ₩58,480 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,745 | ₩58,694 | ₩57,745 | ₩58,493 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,533 | ₩59,014 | ₩58,400 | ₩58,987 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,772 | ₩58,453 | ₩57,732 | ₩58,373 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,466 | ₩58,493 | ₩57,585 | ₩58,172 | -0.50% | 531.9만 |
|---|