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 | ₩62,279 | ₩62,560 | ₩61,825 | ₩62,132 | -0.24% | 854.3만 |
| 2026.10.08 | ₩61,999 | ₩62,400 | ₩61,237 | ₩62,186 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,694 | ₩63,348 | ₩62,386 | ₩62,827 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,747 | ₩62,814 | ₩61,705 | ₩62,266 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,440 | ₩62,653 | ₩61,905 | ₩62,199 | -0.39% | 348만 |
| 2026.10.02 | ₩62,907 | ₩63,014 | ₩62,587 | ₩62,841 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,350 | ₩64,444 | ₩62,974 | ₩63,041 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,379 | ₩65,540 | ₩64,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,364 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩66,021 | ₩66,568 | ₩65,419 | ₩65,940 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,700 | ₩66,542 | ₩65,446 | ₩66,408 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,128 | ₩66,141 | ₩65,473 | ₩65,794 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,261 | ₩66,996 | ₩66,234 | ₩66,341 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩67,050 | ₩67,798 | ₩66,368 | ₩66,422 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,731 | ₩68,132 | ₩67,103 | ₩67,771 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,811 | ₩68,573 | ₩67,424 | ₩68,252 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩67,076 | ₩67,250 | ₩66,141 | ₩67,103 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,771 | ₩68,252 | ₩67,637 | ₩68,225 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩67,063 | ₩67,758 | ₩66,889 | ₩67,196 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,395 | ₩67,023 | ₩66,315 | ₩66,822 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,196 | ₩67,210 | ₩66,288 | ₩66,876 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩65,072 | ₩65,206 | ₩63,936 | ₩64,310 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,765 | ₩64,925 | ₩64,110 | ₩64,297 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,232 | ₩65,687 | ₩64,938 | ₩64,978 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,473 | ₩65,780 | ₩64,858 | ₩64,858 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,408 | ₩66,889 | ₩66,355 | ₩66,662 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,813 | ₩68,840 | ₩67,063 | ₩67,971 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,290 | ₩68,252 | ₩66,862 | ₩67,397 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,292 | ₩68,493 | ₩67,437 | ₩67,691 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,637 | ₩67,905 | ₩67,143 | ₩67,143 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,103 | ₩67,985 | ₩66,742 | ₩67,905 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩68,078 | ₩68,185 | ₩67,036 | ₩67,170 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,348 | ₩69,602 | ₩68,680 | ₩68,720 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,907 | ₩69,762 | ₩68,827 | ₩69,575 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,867 | ₩69,415 | ₩68,680 | ₩69,187 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,613 | ₩70,243 | ₩68,613 | ₩70,029 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,243 | ₩70,323 | ₩69,294 | ₩69,428 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,680 | ₩70,751 | ₩68,613 | ₩70,657 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,824 | ₩68,613 | ₩67,678 | ₩68,346 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,715 | ₩67,303 | ₩66,649 | ₩67,183 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,526 | ₩66,234 | ₩65,286 | ₩66,168 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,557 | ₩67,651 | ₩67,050 | ₩67,410 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,956 | ₩67,437 | ₩66,622 | ₩67,210 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,415 | ₩69,962 | ₩68,012 | ₩68,012 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,853 | ₩69,749 | ₩68,773 | ₩69,695 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,430 | ₩70,938 | ₩70,043 | ₩70,764 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩70,069 | ₩70,243 | ₩69,334 | ₩69,709 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,562 | ₩69,642 | ₩68,626 | ₩68,760 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,773 | ₩69,094 | ₩68,052 | ₩68,853 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,615 | ₩69,842 | ₩68,212 | ₩68,827 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,415 | ₩69,455 | ₩68,653 | ₩69,067 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,922 | ₩70,417 | ₩69,308 | ₩69,575 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩72,074 | ₩72,100 | ₩70,363 | ₩71,112 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,474 | ₩74,545 | ₩71,619 | ₩71,766 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,535 | ₩70,377 | ₩69,121 | ₩69,455 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,680 | ₩68,907 | ₩68,145 | ₩68,613 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,836 | ₩67,971 | ₩66,662 | ₩67,798 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,121 | ₩69,254 | ₩67,718 | ₩67,824 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,156 | ₩68,559 | ₩67,023 | ₩67,851 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,653 | ₩69,040 | ₩66,822 | ₩66,862 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,239 | ₩69,842 | ₩68,199 | ₩69,161 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,787 | ₩70,617 | ₩68,680 | ₩70,510 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,439 | ₩69,241 | ₩68,252 | ₩68,746 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,241 | ₩69,415 | ₩68,212 | ₩68,479 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,441 | ₩70,390 | ₩69,147 | ₩69,869 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,791 | ₩70,898 | ₩69,896 | ₩70,524 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,216 | ₩70,617 | ₩69,882 | ₩70,109 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,390 | ₩70,844 | ₩70,096 | ₩70,176 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,354 | ₩72,541 | ₩71,005 | ₩71,245 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,886 | ₩71,886 | ₩70,083 | ₩70,938 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩70,043 | ₩71,940 | ₩69,815 | ₩71,699 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,749 | ₩69,815 | ₩68,252 | ₩68,546 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,270 | ₩70,403 | ₩68,827 | ₩70,043 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,123 | ₩70,724 | ₩69,628 | ₩70,564 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩69,000 | ₩70,443 | ₩68,960 | ₩70,149 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,428 | ₩70,123 | ₩69,107 | ₩69,334 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,682 | ₩69,749 | ₩68,172 | ₩68,265 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩68,987 | ₩69,642 | ₩68,827 | ₩69,575 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,865 | ₩68,386 | ₩67,597 | ₩67,798 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,201 | ₩69,401 | ₩67,384 | ₩67,704 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,123 | ₩70,577 | ₩69,201 | ₩69,682 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,310 | ₩70,443 | ₩69,495 | ₩69,775 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,724 | ₩71,098 | ₩69,709 | ₩69,789 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩70,991 | ₩71,419 | ₩70,671 | ₩70,871 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,722 | ₩71,098 | ₩69,588 | ₩70,630 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,573 | ₩68,974 | ₩68,132 | ₩68,372 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,384 | ₩68,599 | ₩67,277 | ₩68,479 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,132 | ₩68,653 | ₩67,424 | ₩67,664 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,706 | ₩69,441 | ₩68,506 | ₩68,840 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,891 | ₩68,506 | ₩67,758 | ₩68,506 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,101 | ₩66,662 | ₩65,994 | ₩66,435 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,406 | ₩65,954 | ₩64,898 | ₩65,473 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,782 | ₩66,996 | ₩65,713 | ₩65,887 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,239 | ₩68,493 | ₩67,490 | ₩67,531 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,613 | ₩69,401 | ₩68,426 | ₩68,466 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,187 | ₩69,628 | ₩68,880 | ₩68,920 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,308 | ₩69,348 | ₩68,306 | ₩68,813 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,893 | ₩69,214 | ₩68,332 | ₩68,653 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,931 | ₩69,174 | ₩67,597 | ₩68,853 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,332 | ₩68,506 | ₩67,718 | ₩67,851 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,370 | ₩68,493 | ₩67,357 | ₩68,212 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,528 | ₩67,517 | ₩66,528 | ₩67,156 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩67,009 | ₩67,143 | ₩65,994 | ₩66,368 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,466 | ₩68,559 | ₩67,865 | ₩68,092 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,250 | ₩68,479 | ₩67,143 | ₩68,132 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,531 | ₩68,399 | ₩67,263 | ₩68,012 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,678 | ₩68,038 | ₩66,422 | ₩66,555 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,490 | ₩67,571 | ₩66,876 | ₩67,357 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,905 | ₩67,905 | ₩67,370 | ₩67,477 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,265 | ₩68,439 | ₩67,504 | ₩67,517 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,410 | ₩67,678 | ₩66,836 | ₩67,317 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,840 | ₩68,960 | ₩67,865 | ₩68,012 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,214 | ₩69,789 | ₩68,840 | ₩68,960 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,361 | ₩70,323 | ₩68,987 | ₩69,896 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,809 | ₩69,655 | ₩66,796 | ₩68,680 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,648 | ₩73,517 | ₩72,394 | ₩72,782 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,434 | ₩73,209 | ₩72,394 | ₩72,448 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,784 | ₩73,851 | ₩72,408 | ₩72,742 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,799 | ₩75,080 | ₩74,171 | ₩74,332 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,214 | ₩75,280 | ₩74,399 | ₩74,425 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,467 | ₩75,508 | ₩74,759 | ₩74,986 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,726 | ₩77,859 | ₩76,563 | ₩76,630 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩77,084 | ₩77,979 | ₩76,737 | ₩77,966 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩77,017 | ₩77,204 | ₩76,269 | ₩76,336 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,209 | ₩79,209 | ₩76,804 | ₩77,245 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,781 | ₩79,596 | ₩77,686 | ₩79,075 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩78,006 | ₩78,808 | ₩77,712 | ₩78,754 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,901 | ₩78,915 | ₩77,752 | ₩77,779 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,363 | ₩78,380 | ₩76,176 | ₩77,979 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,202 | ₩76,710 | ₩75,508 | ₩76,657 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,666 | ₩74,773 | ₩73,637 | ₩74,612 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,695 | ₩75,842 | ₩75,080 | ₩75,320 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,839 | ₩76,403 | ₩74,733 | ₩75,748 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,185 | ₩75,441 | ₩74,038 | ₩74,813 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,142 | ₩73,824 | ₩72,648 | ₩73,744 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩73,009 | ₩73,022 | ₩72,247 | ₩72,461 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,461 | ₩73,156 | ₩71,873 | ₩71,940 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,929 | ₩73,330 | ₩71,967 | ₩72,074 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,675 | ₩73,463 | ₩72,247 | ₩73,089 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,201 | ₩70,951 | ₩69,094 | ₩70,751 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,735 | ₩70,403 | ₩69,214 | ₩69,468 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,709 | ₩70,016 | ₩68,880 | ₩69,268 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,107 | ₩70,403 | ₩69,014 | ₩69,976 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,657 | ₩70,657 | ₩69,187 | ₩69,562 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,793 | ₩72,140 | ₩71,312 | ₩71,365 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,434 | ₩72,929 | ₩71,753 | ₩71,846 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,795 | ₩73,129 | ₩71,312 | ₩71,339 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,915 | ₩72,915 | ₩71,846 | ₩72,528 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,891 | ₩74,238 | ₩73,209 | ₩73,690 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,198 | ₩74,893 | ₩73,624 | ₩73,917 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,635 | ₩74,265 | ₩72,047 | ₩74,171 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,702 | ₩73,383 | ₩72,247 | ₩72,835 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,866 | ₩74,933 | ₩73,116 | ₩73,851 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,189 | ₩76,202 | ₩75,214 | ₩75,935 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,922 | ₩76,630 | ₩75,040 | ₩76,256 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,247 | ₩78,661 | ₩77,498 | ₩77,886 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩78,073 | ₩79,316 | ₩77,939 | ₩79,008 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,835 | ₩78,928 | ₩77,565 | ₩77,592 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,730 | ₩80,091 | ₩79,489 | ₩79,556 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,516 | ₩79,930 | ₩78,955 | ₩78,995 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,195 | ₩79,783 | ₩78,861 | ₩79,182 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩79,997 | ₩80,238 | ₩79,276 | ₩79,529 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,413 | ₩81,587 | ₩80,144 | ₩81,307 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,229 | ₩82,442 | ₩81,494 | ₩81,747 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,839 | ₩81,547 | ₩80,251 | ₩81,333 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,661 | ₩79,062 | ₩78,247 | ₩78,741 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩78,073 | ₩78,327 | ₩77,565 | ₩78,220 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,487 | ₩78,728 | ₩77,525 | ₩78,153 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,155 | ₩79,262 | ₩77,752 | ₩78,594 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩80,064 | ₩80,091 | ₩78,314 | ₩78,848 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,222 | ₩80,665 | ₩79,169 | ₩80,478 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,218 | ₩79,663 | ₩77,138 | ₩79,062 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,574 | ₩76,991 | ₩75,267 | ₩76,470 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,136 | ₩71,325 | ₩70,056 | ₩71,272 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,709 | ₩70,377 | ₩69,655 | ₩70,109 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,332 | ₩69,067 | ₩68,225 | ₩68,947 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,905 | ₩68,265 | ₩67,651 | ₩67,691 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩67,036 | ₩67,624 | ₩66,275 | ₩66,943 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,464 | ₩68,640 | ₩67,464 | ₩67,878 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,502 | ₩67,571 | ₩66,462 | ₩67,237 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,125 | ₩65,687 | ₩64,898 | ₩65,673 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,684 | ₩65,139 | ₩64,244 | ₩65,005 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,936 | ₩64,644 | ₩63,829 | ₩64,230 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,203 | ₩64,604 | ₩63,629 | ₩63,669 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,272 | ₩65,379 | ₩64,257 | ₩64,431 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,450 | ₩67,477 | ₩65,566 | ₩65,633 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩67,076 | ₩67,971 | ₩67,023 | ₩67,865 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,715 | ₩66,903 | ₩65,900 | ₩66,675 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,878 | ₩67,905 | ₩67,036 | ₩67,330 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,384 | ₩67,891 | ₩67,290 | ₩67,330 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,878 | ₩68,506 | ₩66,836 | ₩67,103 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,731 | ₩68,666 | ₩67,557 | ₩67,637 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,731 | ₩68,760 | ₩67,263 | ₩67,557 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,141 | ₩66,234 | ₩64,925 | ₩65,500 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,780 | ₩66,315 | ₩65,566 | ₩66,315 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,740 | ₩65,794 | ₩65,379 | ₩65,526 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,874 | ₩66,007 | ₩65,660 | ₩65,874 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,366 | ₩65,794 | ₩65,366 | ₩65,620 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,433 | ₩65,647 | ₩65,272 | ₩65,580 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,099 | ₩65,526 | ₩65,059 | ₩65,419 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,459 | ₩65,780 | ₩65,099 | ₩65,272 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩65,005 | ₩65,312 | ₩64,805 | ₩64,925 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,417 | ₩65,379 | ₩64,337 | ₩64,952 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,671 | ₩65,059 | ₩64,457 | ₩64,524 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,940 | ₩66,061 | ₩65,045 | ₩65,085 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,847 | ₩65,954 | ₩64,831 | ₩65,179 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,353 | ₩65,994 | ₩65,339 | ₩65,794 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,339 | ₩65,459 | ₩64,885 | ₩65,219 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,751 | ₩65,433 | ₩64,738 | ₩65,312 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,190 | ₩64,725 | ₩63,896 | ₩64,684 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,150 | ₩64,524 | ₩63,068 | ₩63,161 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,658 | ₩64,912 | ₩64,337 | ₩64,765 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,165 | ₩65,272 | ₩64,150 | ₩64,684 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,406 | ₩65,553 | ₩64,845 | ₩64,898 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,406 | ₩65,887 | ₩65,206 | ₩65,433 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,257 | ₩64,684 | ₩63,843 | ₩64,497 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,217 | ₩64,244 | ₩62,974 | ₩63,054 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩63,976 | ₩64,003 | ₩63,362 | ₩63,950 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,190 | ₩64,618 | ₩64,110 | ₩64,163 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,268 | ₩64,030 | ₩63,215 | ₩63,535 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,841 | ₩63,255 | ₩62,613 | ₩62,787 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,119 | ₩63,228 | ₩62,092 | ₩63,054 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,266 | ₩62,266 | ₩61,210 | ₩61,611 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,827 | ₩62,907 | ₩61,892 | ₩61,919 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,841 | ₩63,442 | ₩62,747 | ₩63,295 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,602 | ₩64,110 | ₩63,362 | ₩63,509 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,228 | ₩63,562 | ₩62,934 | ₩63,041 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,163 | ₩65,059 | ₩64,150 | ₩64,324 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,816 | ₩64,551 | ₩63,495 | ₩64,230 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,909 | ₩64,778 | ₩63,896 | ₩64,684 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,466 | ₩63,295 | ₩62,213 | ₩63,281 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,466 | ₩62,707 | ₩61,985 | ₩62,306 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,587 | ₩63,081 | ₩62,293 | ₩62,934 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,213 | ₩62,854 | ₩62,159 | ₩62,386 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,585 | ₩62,827 | ₩61,451 | ₩62,560 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,466 | ₩62,466 | ₩61,812 | ₩61,932 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,600 | ₩62,961 | ₩62,226 | ₩62,613 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,371 | ₩63,014 | ₩61,224 | ₩62,720 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,491 | ₩62,413 | ₩60,796 | ₩61,371 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,792 | ₩59,113 | ₩57,309 | ₩58,391 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,591 | ₩59,086 | ₩58,324 | ₩58,525 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,511 | ₩58,779 | ₩57,255 | ₩57,776 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,779 | ₩62,627 | ₩58,765 | ₩60,850 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,872 | ₩59,420 | ₩58,805 | ₩59,139 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,260 | ₩59,380 | ₩58,565 | ₩58,712 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,632 | ₩59,206 | ₩58,404 | ₩58,952 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,950 | ₩59,260 | ₩57,910 | ₩58,672 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,752 | ₩58,926 | ₩58,284 | ₩58,485 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,750 | ₩58,698 | ₩57,750 | ₩58,498 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,538 | ₩59,019 | ₩58,404 | ₩58,992 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,776 | ₩58,458 | ₩57,736 | ₩58,378 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,471 | ₩58,498 | ₩57,589 | ₩58,177 | -0.50% | 531.9만 |
|---|