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 | ₩62,213 | ₩62,493 | ₩61,759 | ₩62,066 | -0.24% | 854.3만 |
| 2026.10.08 | ₩61,933 | ₩62,333 | ₩61,172 | ₩62,120 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,627 | ₩63,281 | ₩62,320 | ₩62,760 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,680 | ₩62,747 | ₩61,639 | ₩62,200 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,373 | ₩62,587 | ₩61,839 | ₩62,133 | -0.39% | 348만 |
| 2026.10.02 | ₩62,841 | ₩62,947 | ₩62,520 | ₩62,774 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,282 | ₩64,375 | ₩62,907 | ₩62,974 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,310 | ₩65,470 | ₩64,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,295 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩65,950 | ₩66,498 | ₩65,350 | ₩65,870 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,630 | ₩66,471 | ₩65,377 | ₩66,338 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,057 | ₩66,071 | ₩65,403 | ₩65,724 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,191 | ₩66,925 | ₩66,164 | ₩66,271 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩66,978 | ₩67,726 | ₩66,298 | ₩66,351 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,659 | ₩68,059 | ₩67,032 | ₩67,699 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,739 | ₩68,500 | ₩67,352 | ₩68,180 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩67,005 | ₩67,178 | ₩66,071 | ₩67,032 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,699 | ₩68,180 | ₩67,566 | ₩68,153 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩66,992 | ₩67,686 | ₩66,818 | ₩67,125 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,324 | ₩66,952 | ₩66,244 | ₩66,751 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,125 | ₩67,138 | ₩66,217 | ₩66,805 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩65,003 | ₩65,136 | ₩63,868 | ₩64,242 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,696 | ₩64,856 | ₩64,042 | ₩64,229 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,163 | ₩65,617 | ₩64,869 | ₩64,909 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,403 | ₩65,710 | ₩64,789 | ₩64,789 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,338 | ₩66,818 | ₩66,284 | ₩66,591 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,740 | ₩68,767 | ₩66,992 | ₩67,899 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,219 | ₩68,180 | ₩66,791 | ₩67,325 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,220 | ₩68,420 | ₩67,365 | ₩67,619 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,566 | ₩67,833 | ₩67,072 | ₩67,072 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,032 | ₩67,913 | ₩66,671 | ₩67,833 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩68,006 | ₩68,113 | ₩66,965 | ₩67,098 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,274 | ₩69,528 | ₩68,607 | ₩68,647 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,834 | ₩69,688 | ₩68,753 | ₩69,501 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,794 | ₩69,341 | ₩68,607 | ₩69,114 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,540 | ₩70,168 | ₩68,540 | ₩69,955 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,168 | ₩70,248 | ₩69,221 | ₩69,354 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,607 | ₩70,676 | ₩68,540 | ₩70,582 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,752 | ₩68,540 | ₩67,606 | ₩68,273 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,645 | ₩67,232 | ₩66,578 | ₩67,112 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,457 | ₩66,164 | ₩65,216 | ₩66,097 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,485 | ₩67,579 | ₩66,978 | ₩67,339 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,885 | ₩67,365 | ₩66,551 | ₩67,138 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,341 | ₩69,888 | ₩67,939 | ₩67,939 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,780 | ₩69,674 | ₩68,700 | ₩69,621 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,355 | ₩70,862 | ₩69,968 | ₩70,689 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩69,995 | ₩70,168 | ₩69,261 | ₩69,634 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,488 | ₩69,568 | ₩68,553 | ₩68,687 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,700 | ₩69,020 | ₩67,979 | ₩68,780 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,541 | ₩69,768 | ₩68,139 | ₩68,753 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,341 | ₩69,381 | ₩68,580 | ₩68,994 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,848 | ₩70,342 | ₩69,234 | ₩69,501 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩71,997 | ₩72,024 | ₩70,288 | ₩71,036 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,397 | ₩74,466 | ₩71,543 | ₩71,690 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,461 | ₩70,302 | ₩69,047 | ₩69,381 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,607 | ₩68,834 | ₩68,073 | ₩68,540 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,765 | ₩67,899 | ₩66,591 | ₩67,726 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,047 | ₩69,181 | ₩67,646 | ₩67,752 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,085 | ₩68,487 | ₩66,952 | ₩67,779 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,580 | ₩68,967 | ₩66,751 | ₩66,791 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,166 | ₩69,768 | ₩68,126 | ₩69,087 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,713 | ₩70,542 | ₩68,607 | ₩70,435 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,366 | ₩69,167 | ₩68,180 | ₩68,673 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,167 | ₩69,341 | ₩68,139 | ₩68,406 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,367 | ₩70,315 | ₩69,074 | ₩69,795 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,716 | ₩70,822 | ₩69,821 | ₩70,449 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,142 | ₩70,542 | ₩69,808 | ₩70,035 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,315 | ₩70,769 | ₩70,022 | ₩70,102 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,277 | ₩72,464 | ₩70,929 | ₩71,169 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,810 | ₩71,810 | ₩70,008 | ₩70,862 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩69,968 | ₩71,863 | ₩69,741 | ₩71,623 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,674 | ₩69,741 | ₩68,180 | ₩68,473 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,195 | ₩70,329 | ₩68,753 | ₩69,968 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,048 | ₩70,649 | ₩69,554 | ₩70,489 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩68,927 | ₩70,369 | ₩68,887 | ₩70,075 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,354 | ₩70,048 | ₩69,034 | ₩69,261 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,608 | ₩69,674 | ₩68,099 | ₩68,193 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩68,914 | ₩69,568 | ₩68,753 | ₩69,501 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,792 | ₩68,313 | ₩67,526 | ₩67,726 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,127 | ₩69,327 | ₩67,312 | ₩67,632 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,048 | ₩70,502 | ₩69,127 | ₩69,608 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,235 | ₩70,369 | ₩69,421 | ₩69,701 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,649 | ₩71,023 | ₩69,634 | ₩69,715 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩70,916 | ₩71,343 | ₩70,595 | ₩70,796 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,648 | ₩71,023 | ₩69,514 | ₩70,555 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,500 | ₩68,900 | ₩68,059 | ₩68,300 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,312 | ₩68,527 | ₩67,205 | ₩68,406 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,059 | ₩68,580 | ₩67,352 | ₩67,592 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,633 | ₩69,367 | ₩68,433 | ₩68,767 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,819 | ₩68,433 | ₩67,686 | ₩68,433 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,031 | ₩66,591 | ₩65,924 | ₩66,364 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,337 | ₩65,884 | ₩64,829 | ₩65,403 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,711 | ₩66,925 | ₩65,643 | ₩65,817 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,166 | ₩68,420 | ₩67,419 | ₩67,459 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,540 | ₩69,327 | ₩68,353 | ₩68,393 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,114 | ₩69,554 | ₩68,807 | ₩68,847 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,234 | ₩69,274 | ₩68,233 | ₩68,740 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,820 | ₩69,141 | ₩68,260 | ₩68,580 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,859 | ₩69,101 | ₩67,526 | ₩68,780 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,260 | ₩68,433 | ₩67,646 | ₩67,779 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,299 | ₩68,420 | ₩67,285 | ₩68,139 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,458 | ₩67,445 | ₩66,458 | ₩67,085 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩66,938 | ₩67,072 | ₩65,924 | ₩66,298 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,393 | ₩68,487 | ₩67,792 | ₩68,019 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,178 | ₩68,406 | ₩67,072 | ₩68,059 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,459 | ₩68,326 | ₩67,192 | ₩67,939 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,606 | ₩67,966 | ₩66,351 | ₩66,484 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,419 | ₩67,499 | ₩66,805 | ₩67,285 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,833 | ₩67,833 | ₩67,299 | ₩67,405 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,193 | ₩68,366 | ₩67,432 | ₩67,445 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,339 | ₩67,606 | ₩66,765 | ₩67,245 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,767 | ₩68,887 | ₩67,792 | ₩67,939 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,141 | ₩69,715 | ₩68,767 | ₩68,887 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,287 | ₩70,248 | ₩68,914 | ₩69,821 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,738 | ₩69,581 | ₩66,725 | ₩68,607 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,571 | ₩73,438 | ₩72,317 | ₩72,704 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,357 | ₩73,132 | ₩72,317 | ₩72,371 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,705 | ₩73,772 | ₩72,331 | ₩72,664 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,720 | ₩75,000 | ₩74,093 | ₩74,253 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,134 | ₩75,200 | ₩74,319 | ₩74,346 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,387 | ₩75,427 | ₩74,680 | ₩74,907 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,643 | ₩77,776 | ₩76,482 | ₩76,548 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩77,002 | ₩77,897 | ₩76,655 | ₩77,883 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩76,936 | ₩77,122 | ₩76,188 | ₩76,255 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,125 | ₩79,125 | ₩76,722 | ₩77,162 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,697 | ₩79,512 | ₩77,603 | ₩78,991 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩77,923 | ₩78,724 | ₩77,630 | ₩78,671 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,818 | ₩78,831 | ₩77,670 | ₩77,696 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,282 | ₩78,297 | ₩76,095 | ₩77,897 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,121 | ₩76,629 | ₩75,427 | ₩76,575 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,586 | ₩74,693 | ₩73,559 | ₩74,533 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,614 | ₩75,761 | ₩75,000 | ₩75,240 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,760 | ₩76,322 | ₩74,653 | ₩75,668 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,106 | ₩75,361 | ₩73,959 | ₩74,733 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,065 | ₩73,745 | ₩72,571 | ₩73,665 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩72,931 | ₩72,945 | ₩72,170 | ₩72,384 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,384 | ₩73,078 | ₩71,797 | ₩71,863 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,851 | ₩73,252 | ₩71,890 | ₩71,997 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,598 | ₩73,385 | ₩72,170 | ₩73,011 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,127 | ₩70,876 | ₩69,020 | ₩70,676 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,661 | ₩70,329 | ₩69,141 | ₩69,394 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,634 | ₩69,941 | ₩68,807 | ₩69,194 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,034 | ₩70,329 | ₩68,940 | ₩69,901 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,582 | ₩70,582 | ₩69,114 | ₩69,488 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,717 | ₩72,064 | ₩71,236 | ₩71,290 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,357 | ₩72,851 | ₩71,677 | ₩71,770 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,718 | ₩73,051 | ₩71,236 | ₩71,263 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,838 | ₩72,838 | ₩71,770 | ₩72,451 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,812 | ₩74,159 | ₩73,132 | ₩73,612 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,119 | ₩74,813 | ₩73,545 | ₩73,839 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,558 | ₩74,186 | ₩71,970 | ₩74,093 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,624 | ₩73,305 | ₩72,170 | ₩72,758 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,787 | ₩74,853 | ₩73,038 | ₩73,772 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,108 | ₩76,121 | ₩75,134 | ₩75,854 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,841 | ₩76,548 | ₩74,960 | ₩76,175 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,164 | ₩78,577 | ₩77,416 | ₩77,803 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩77,990 | ₩79,231 | ₩77,857 | ₩78,924 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,751 | ₩78,844 | ₩77,483 | ₩77,510 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,645 | ₩80,006 | ₩79,405 | ₩79,472 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,432 | ₩79,845 | ₩78,871 | ₩78,911 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,111 | ₩79,699 | ₩78,778 | ₩79,098 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩79,912 | ₩80,152 | ₩79,191 | ₩79,445 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,327 | ₩81,500 | ₩80,059 | ₩81,220 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,141 | ₩82,355 | ₩81,407 | ₩81,661 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,753 | ₩81,460 | ₩80,166 | ₩81,247 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,577 | ₩78,978 | ₩78,164 | ₩78,657 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩77,990 | ₩78,244 | ₩77,483 | ₩78,137 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,404 | ₩78,644 | ₩77,443 | ₩78,070 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,071 | ₩79,178 | ₩77,670 | ₩78,511 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩79,979 | ₩80,006 | ₩78,230 | ₩78,764 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,138 | ₩80,579 | ₩79,085 | ₩80,393 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,136 | ₩79,578 | ₩77,056 | ₩78,978 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,494 | ₩76,909 | ₩75,187 | ₩76,388 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,062 | ₩71,249 | ₩69,981 | ₩71,196 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,634 | ₩70,302 | ₩69,581 | ₩70,035 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,260 | ₩68,994 | ₩68,153 | ₩68,874 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,833 | ₩68,193 | ₩67,579 | ₩67,619 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩66,965 | ₩67,552 | ₩66,204 | ₩66,871 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,392 | ₩68,567 | ₩67,392 | ₩67,806 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,431 | ₩67,499 | ₩66,391 | ₩67,165 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,056 | ₩65,617 | ₩64,829 | ₩65,603 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,616 | ₩65,070 | ₩64,175 | ₩64,936 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,868 | ₩64,576 | ₩63,761 | ₩64,162 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,135 | ₩64,536 | ₩63,561 | ₩63,601 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,203 | ₩65,310 | ₩64,189 | ₩64,362 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,379 | ₩67,405 | ₩65,497 | ₩65,563 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩67,005 | ₩67,899 | ₩66,952 | ₩67,792 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,645 | ₩66,831 | ₩65,830 | ₩66,605 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,806 | ₩67,833 | ₩66,965 | ₩67,259 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,312 | ₩67,819 | ₩67,219 | ₩67,259 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,806 | ₩68,433 | ₩66,765 | ₩67,032 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,659 | ₩68,593 | ₩67,485 | ₩67,566 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,659 | ₩68,687 | ₩67,192 | ₩67,485 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,071 | ₩66,164 | ₩64,856 | ₩65,430 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,710 | ₩66,244 | ₩65,497 | ₩66,244 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,670 | ₩65,724 | ₩65,310 | ₩65,457 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,804 | ₩65,937 | ₩65,590 | ₩65,804 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,296 | ₩65,724 | ₩65,296 | ₩65,550 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,363 | ₩65,577 | ₩65,203 | ₩65,510 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,030 | ₩65,457 | ₩64,989 | ₩65,350 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,390 | ₩65,710 | ₩65,030 | ₩65,203 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩64,936 | ₩65,243 | ₩64,736 | ₩64,856 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,349 | ₩65,310 | ₩64,269 | ₩64,883 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,602 | ₩64,989 | ₩64,389 | ₩64,456 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,870 | ₩65,991 | ₩64,976 | ₩65,016 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,777 | ₩65,884 | ₩64,763 | ₩65,110 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,283 | ₩65,924 | ₩65,270 | ₩65,724 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,270 | ₩65,390 | ₩64,816 | ₩65,150 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,682 | ₩65,363 | ₩64,669 | ₩65,243 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,122 | ₩64,656 | ₩63,828 | ₩64,616 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,082 | ₩64,456 | ₩63,001 | ₩63,094 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,589 | ₩64,843 | ₩64,269 | ₩64,696 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,096 | ₩65,203 | ₩64,082 | ₩64,616 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,337 | ₩65,483 | ₩64,776 | ₩64,829 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,337 | ₩65,817 | ₩65,136 | ₩65,363 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,189 | ₩64,616 | ₩63,775 | ₩64,429 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,149 | ₩64,175 | ₩62,907 | ₩62,987 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩63,908 | ₩63,935 | ₩63,294 | ₩63,882 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,122 | ₩64,549 | ₩64,042 | ₩64,095 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,201 | ₩63,962 | ₩63,147 | ₩63,468 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,774 | ₩63,188 | ₩62,547 | ₩62,720 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,053 | ₩63,161 | ₩62,026 | ₩62,987 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,200 | ₩62,200 | ₩61,145 | ₩61,546 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,760 | ₩62,841 | ₩61,826 | ₩61,853 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,774 | ₩63,374 | ₩62,680 | ₩63,228 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,535 | ₩64,042 | ₩63,294 | ₩63,441 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,161 | ₩63,495 | ₩62,867 | ₩62,974 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,095 | ₩64,989 | ₩64,082 | ₩64,255 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,748 | ₩64,482 | ₩63,428 | ₩64,162 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,842 | ₩64,709 | ₩63,828 | ₩64,616 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,400 | ₩63,228 | ₩62,146 | ₩63,214 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,400 | ₩62,640 | ₩61,920 | ₩62,240 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,520 | ₩63,014 | ₩62,227 | ₩62,867 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,146 | ₩62,787 | ₩62,093 | ₩62,320 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,519 | ₩62,760 | ₩61,386 | ₩62,493 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,400 | ₩62,400 | ₩61,746 | ₩61,866 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,534 | ₩62,894 | ₩62,160 | ₩62,547 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,306 | ₩62,947 | ₩61,159 | ₩62,654 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,426 | ₩62,347 | ₩60,732 | ₩61,306 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,729 | ₩59,050 | ₩57,248 | ₩58,329 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,529 | ₩59,023 | ₩58,262 | ₩58,462 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,449 | ₩58,716 | ₩57,194 | ₩57,715 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,716 | ₩62,560 | ₩58,703 | ₩60,785 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,810 | ₩59,357 | ₩58,743 | ₩59,076 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,197 | ₩59,317 | ₩58,503 | ₩58,649 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,569 | ₩59,143 | ₩58,342 | ₩58,890 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,889 | ₩59,197 | ₩57,848 | ₩58,609 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,689 | ₩58,863 | ₩58,222 | ₩58,422 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,688 | ₩58,636 | ₩57,688 | ₩58,436 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,476 | ₩58,956 | ₩58,342 | ₩58,930 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,715 | ₩58,396 | ₩57,675 | ₩58,316 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,409 | ₩58,436 | ₩57,528 | ₩58,115 | -0.50% | 531.9만 |
|---|
| 2025.10.09 | ₩58,796 | ₩59,036 | ₩57,902 | ₩57,982 | -1.38% | 443만 |
|---|
| 2025.10.08 | ₩58,409 | ₩58,596 | ₩57,848 | ₩57,862 | -0.94% | 294.8만 |
|---|
| 2025.10.07 | ₩57,742 | ₩58,302 | ₩57,515 | ₩58,062 | +0.55% | 386.8만 |
|---|
| 2025.10.06 | ₩58,329 | ₩58,756 | ₩57,862 | ₩57,995 | -0.57% | 646.5만 |
|---|
| 2025.10.03 | ₩58,823 | ₩59,076 | ₩57,448 | ₩57,862 | -1.63% | 1311.6만 |
|---|
| 2025.10.02 | ₩59,677 | ₩60,011 | ₩58,262 | ₩58,316 | -2.28% | 1331.9만 |
|---|
| 2025.10.01 | ₩59,023 | ₩60,852 | ₩58,956 | ₩60,745 | +2.92% | 1414.4만 |
|---|
| 2025.09.30 | ₩55,860 | ₩57,822 | ₩55,726 | ₩57,608 | +3.13% | 1169.6만 |
|---|
| 2025.09.29 | ₩54,044 | ₩54,859 | ₩53,871 | ₩54,859 | +1.51% | 727.2만 |
|---|
| 2025.09.26 | ₩53,297 | ₩53,697 | ₩52,670 | ₩53,190 | -0.20% | 476.1만 |
|---|