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 | ₩62,219 | ₩62,499 | ₩61,765 | ₩62,072 | -0.24% | 854.3만 |
| 2026.10.08 | ₩61,938 | ₩62,339 | ₩61,178 | ₩62,125 | +0.30% | 773.1만 |
| 2026.10.07 | ₩62,633 | ₩63,287 | ₩62,326 | ₩62,766 | +0.21% | 585.3만 |
| 2026.10.06 | ₩62,686 | ₩62,753 | ₩61,645 | ₩62,205 | -0.77% | 680.6만 |
| 2026.10.05 | ₩62,379 | ₩62,593 | ₩61,845 | ₩62,139 | -0.39% | 348만 |
| 2026.10.02 | ₩62,846 | ₩62,953 | ₩62,526 | ₩62,779 | -0.11% | 538.6만 |
| 2026.10.01 | ₩64,288 | ₩64,381 | ₩62,913 | ₩62,980 | -2.03% | 789.6만 |
| 2026.09.30 | ₩65,316 | ₩65,476 | ₩64,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,301 |
| -1.55% |
| 585.2만 |
| 2026.09.29 | ₩65,956 | ₩66,504 | ₩65,356 | ₩65,876 | -0.12% | 289.3만 |
|---|
| 2026.09.28 | ₩65,636 | ₩66,477 | ₩65,382 | ₩66,344 | +1.08% | 358.7만 |
|---|
| 2026.09.25 | ₩66,063 | ₩66,077 | ₩65,409 | ₩65,729 | -0.51% | 332.4만 |
|---|
| 2026.09.24 | ₩66,197 | ₩66,931 | ₩66,170 | ₩66,277 | +0.12% | 283.9만 |
|---|
| 2026.09.23 | ₩66,984 | ₩67,732 | ₩66,303 | ₩66,357 | -0.94% | 304.1만 |
|---|
| 2026.09.22 | ₩67,665 | ₩68,066 | ₩67,038 | ₩67,705 | +0.06% | 429.6만 |
|---|
| 2026.09.21 | ₩67,745 | ₩68,506 | ₩67,358 | ₩68,186 | +0.65% | 287.2만 |
|---|
| 2026.09.18 | ₩67,011 | ₩67,185 | ₩66,077 | ₩67,038 | +0.04% | 470.9만 |
|---|
| 2026.09.17 | ₩67,705 | ₩68,186 | ₩67,572 | ₩68,159 | +0.67% | 307.5만 |
|---|
| 2026.09.16 | ₩66,998 | ₩67,692 | ₩66,824 | ₩67,131 | +0.20% | 284.4만 |
|---|
| 2026.09.15 | ₩66,330 | ₩66,958 | ₩66,250 | ₩66,757 | +0.64% | 274만 |
|---|
| 2026.09.14 | ₩67,131 | ₩67,144 | ₩66,223 | ₩66,811 | -0.48% | 300.4만 |
|---|
| 2026.09.11 | ₩65,009 | ₩65,142 | ₩63,874 | ₩64,248 | -1.17% | 227.7만 |
|---|
| 2026.09.10 | ₩64,702 | ₩64,862 | ₩64,048 | ₩64,234 | -0.72% | 215.1만 |
|---|
| 2026.09.09 | ₩65,169 | ₩65,623 | ₩64,875 | ₩64,915 | -0.39% | 240.5만 |
|---|
| 2026.09.08 | ₩65,409 | ₩65,716 | ₩64,795 | ₩64,795 | -0.94% | 306.2만 |
|---|
| 2026.09.04 | ₩66,344 | ₩66,824 | ₩66,290 | ₩66,597 | +0.38% | 228.7만 |
|---|
| 2026.09.03 | ₩68,746 | ₩68,773 | ₩66,998 | ₩67,905 | -1.22% | 244.3만 |
|---|
| 2026.09.02 | ₩67,225 | ₩68,186 | ₩66,797 | ₩67,331 | +0.16% | 293.8만 |
|---|
| 2026.09.01 | ₩68,226 | ₩68,426 | ₩67,371 | ₩67,625 | -0.88% | 327.2만 |
|---|
| 2026.08.31 | ₩67,572 | ₩67,839 | ₩67,078 | ₩67,078 | -0.73% | 239.4만 |
|---|
| 2026.08.28 | ₩67,038 | ₩67,919 | ₩66,677 | ₩67,839 | +1.19% | 343.2만 |
|---|
| 2026.08.27 | ₩68,012 | ₩68,119 | ₩66,971 | ₩67,104 | -1.33% | 246.6만 |
|---|
| 2026.08.26 | ₩69,280 | ₩69,534 | ₩68,613 | ₩68,653 | -0.91% | 171.7만 |
|---|
| 2026.08.25 | ₩68,840 | ₩69,694 | ₩68,760 | ₩69,507 | +0.97% | 269.9만 |
|---|
| 2026.08.24 | ₩68,800 | ₩69,347 | ₩68,613 | ₩69,120 | +0.47% | 288.6만 |
|---|
| 2026.08.21 | ₩68,546 | ₩70,175 | ₩68,546 | ₩69,961 | +2.06% | 240.5만 |
|---|
| 2026.08.20 | ₩70,175 | ₩70,255 | ₩69,227 | ₩69,360 | -1.16% | 359.8만 |
|---|
| 2026.08.19 | ₩68,613 | ₩70,682 | ₩68,546 | ₩70,588 | +2.88% | 390.2만 |
|---|
| 2026.08.18 | ₩67,759 | ₩68,546 | ₩67,612 | ₩68,279 | +0.77% | 282.9만 |
|---|
| 2026.08.17 | ₩66,651 | ₩67,238 | ₩66,584 | ₩67,118 | +0.70% | 281.5만 |
|---|
| 2026.08.14 | ₩65,463 | ₩66,170 | ₩65,222 | ₩66,103 | +0.98% | 372.3만 |
|---|
| 2026.08.13 | ₩67,492 | ₩67,585 | ₩66,984 | ₩67,345 | -0.22% | 269.3만 |
|---|
| 2026.08.12 | ₩66,891 | ₩67,371 | ₩66,557 | ₩67,144 | +0.38% | 409.3만 |
|---|
| 2026.08.11 | ₩69,347 | ₩69,894 | ₩67,945 | ₩67,945 | -2.02% | 292.4만 |
|---|
| 2026.08.10 | ₩68,786 | ₩69,681 | ₩68,706 | ₩69,627 | +1.22% | 313.6만 |
|---|
| 2026.08.07 | ₩70,362 | ₩70,869 | ₩69,974 | ₩70,695 | +0.47% | 252.2만 |
|---|
| 2026.08.06 | ₩70,001 | ₩70,175 | ₩69,267 | ₩69,641 | -0.51% | 250.7만 |
|---|
| 2026.08.05 | ₩69,494 | ₩69,574 | ₩68,559 | ₩68,693 | -1.15% | 248.3만 |
|---|
| 2026.08.04 | ₩68,706 | ₩69,027 | ₩67,985 | ₩68,786 | +0.12% | 455.9만 |
|---|
| 2026.08.03 | ₩69,547 | ₩69,774 | ₩68,146 | ₩68,760 | -1.13% | 453.1만 |
|---|
| 2026.07.31 | ₩69,347 | ₩69,387 | ₩68,586 | ₩69,000 | -0.50% | 398.2만 |
|---|
| 2026.07.30 | ₩69,854 | ₩70,348 | ₩69,240 | ₩69,507 | -0.50% | 611만 |
|---|
| 2026.07.29 | ₩72,003 | ₩72,030 | ₩70,295 | ₩71,042 | -1.33% | 630.9만 |
|---|
| 2026.07.28 | ₩72,404 | ₩74,473 | ₩71,550 | ₩71,696 | -0.98% | 829.2만 |
|---|
| 2026.07.27 | ₩69,467 | ₩70,308 | ₩69,053 | ₩69,387 | -0.12% | 550.3만 |
|---|
| 2026.07.24 | ₩68,613 | ₩68,840 | ₩68,079 | ₩68,546 | -0.10% | 586.3만 |
|---|
| 2026.07.23 | ₩66,771 | ₩67,905 | ₩66,597 | ₩67,732 | +1.44% | 412.1만 |
|---|
| 2026.07.22 | ₩69,053 | ₩69,187 | ₩67,652 | ₩67,759 | -1.88% | 397.7만 |
|---|
| 2026.07.21 | ₩67,091 | ₩68,493 | ₩66,958 | ₩67,785 | +1.03% | 390.1만 |
|---|
| 2026.07.20 | ₩68,586 | ₩68,973 | ₩66,757 | ₩66,797 | -2.61% | 534.5만 |
|---|
| 2026.07.17 | ₩68,172 | ₩69,774 | ₩68,132 | ₩69,093 | +1.35% | 1076만 |
|---|
| 2026.07.16 | ₩68,720 | ₩70,548 | ₩68,613 | ₩70,442 | +2.51% | 397.9만 |
|---|
| 2026.07.15 | ₩68,373 | ₩69,173 | ₩68,186 | ₩68,680 | +0.45% | 280만 |
|---|
| 2026.07.14 | ₩69,173 | ₩69,347 | ₩68,146 | ₩68,413 | -1.10% | 331.5만 |
|---|
| 2026.07.13 | ₩69,374 | ₩70,321 | ₩69,080 | ₩69,801 | +0.62% | 205.1만 |
|---|
| 2026.07.10 | ₩70,722 | ₩70,829 | ₩69,828 | ₩70,455 | -0.38% | 286.8만 |
|---|
| 2026.07.09 | ₩70,148 | ₩70,548 | ₩69,814 | ₩70,041 | -0.15% | 235.8만 |
|---|
| 2026.07.08 | ₩70,321 | ₩70,775 | ₩70,028 | ₩70,108 | -0.30% | 308.4만 |
|---|
| 2026.07.07 | ₩72,284 | ₩72,471 | ₩70,936 | ₩71,176 | -1.53% | 367.3만 |
|---|
| 2026.07.06 | ₩71,817 | ₩71,817 | ₩70,014 | ₩70,869 | -1.32% | 377.7만 |
|---|
| 2026.07.02 | ₩69,974 | ₩71,870 | ₩69,747 | ₩71,630 | +2.37% | 380.3만 |
|---|
| 2026.07.01 | ₩69,681 | ₩69,747 | ₩68,186 | ₩68,479 | -1.72% | 320.3만 |
|---|
| 2026.06.30 | ₩70,201 | ₩70,335 | ₩68,760 | ₩69,974 | -0.32% | 401.1만 |
|---|
| 2026.06.29 | ₩70,055 | ₩70,655 | ₩69,561 | ₩70,495 | +0.63% | 418.3만 |
|---|
| 2026.06.26 | ₩68,933 | ₩70,375 | ₩68,893 | ₩70,081 | +1.67% | 420.5만 |
|---|
| 2026.06.25 | ₩69,360 | ₩70,055 | ₩69,040 | ₩69,267 | -0.13% | 357.5만 |
|---|
| 2026.06.24 | ₩69,614 | ₩69,681 | ₩68,106 | ₩68,199 | -2.03% | 367만 |
|---|
| 2026.06.23 | ₩68,920 | ₩69,574 | ₩68,760 | ₩69,507 | +0.85% | 300.8만 |
|---|
| 2026.06.22 | ₩67,799 | ₩68,319 | ₩67,532 | ₩67,732 | -0.10% | 373.5만 |
|---|
| 2026.06.18 | ₩69,133 | ₩69,334 | ₩67,318 | ₩67,638 | -2.16% | 421.9만 |
|---|
| 2026.06.17 | ₩70,055 | ₩70,508 | ₩69,133 | ₩69,614 | -0.63% | 401.7만 |
|---|
| 2026.06.16 | ₩70,241 | ₩70,375 | ₩69,427 | ₩69,707 | -0.76% | 385.4만 |
|---|
| 2026.06.15 | ₩70,655 | ₩71,029 | ₩69,641 | ₩69,721 | -1.32% | 343.4만 |
|---|
| 2026.06.12 | ₩70,922 | ₩71,349 | ₩70,602 | ₩70,802 | -0.17% | 380.6만 |
|---|
| 2026.06.11 | ₩69,654 | ₩71,029 | ₩69,521 | ₩70,562 | +1.30% | 501.8만 |
|---|
| 2026.06.10 | ₩68,506 | ₩68,907 | ₩68,066 | ₩68,306 | -0.29% | 507.6만 |
|---|
| 2026.06.09 | ₩67,318 | ₩68,533 | ₩67,211 | ₩68,413 | +1.63% | 611.5만 |
|---|
| 2026.06.08 | ₩68,066 | ₩68,586 | ₩67,358 | ₩67,598 | -0.69% | 483.6만 |
|---|
| 2026.06.05 | ₩68,640 | ₩69,374 | ₩68,439 | ₩68,773 | +0.19% | 404.8만 |
|---|
| 2026.06.04 | ₩67,825 | ₩68,439 | ₩67,692 | ₩68,439 | +0.91% | 389.4만 |
|---|
| 2026.06.03 | ₩66,037 | ₩66,597 | ₩65,930 | ₩66,370 | +0.51% | 381.2만 |
|---|
| 2026.06.02 | ₩65,342 | ₩65,890 | ₩64,835 | ₩65,409 | +0.10% | 294.2만 |
|---|
| 2026.06.01 | ₩66,717 | ₩66,931 | ₩65,649 | ₩65,823 | -1.34% | 407.3만 |
|---|
| 2026.05.29 | ₩68,172 | ₩68,426 | ₩67,425 | ₩67,465 | -1.04% | 279.8만 |
|---|
| 2026.05.28 | ₩68,546 | ₩69,334 | ₩68,359 | ₩68,399 | -0.21% | 396.5만 |
|---|
| 2026.05.27 | ₩69,120 | ₩69,561 | ₩68,813 | ₩68,853 | -0.39% | 306.7만 |
|---|
| 2026.05.26 | ₩69,240 | ₩69,280 | ₩68,239 | ₩68,746 | -0.71% | 283.6만 |
|---|
| 2026.05.22 | ₩68,826 | ₩69,147 | ₩68,266 | ₩68,586 | -0.35% | 315.4만 |
|---|
| 2026.05.21 | ₩67,865 | ₩69,107 | ₩67,532 | ₩68,786 | +1.36% | 210.2만 |
|---|
| 2026.05.20 | ₩68,266 | ₩68,439 | ₩67,652 | ₩67,785 | -0.70% | 289.9만 |
|---|
| 2026.05.19 | ₩67,305 | ₩68,426 | ₩67,291 | ₩68,146 | +1.25% | 383.5만 |
|---|
| 2026.05.18 | ₩66,464 | ₩67,451 | ₩66,464 | ₩67,091 | +0.94% | 310.8만 |
|---|
| 2026.05.15 | ₩66,944 | ₩67,078 | ₩65,930 | ₩66,303 | -0.96% | 391.5만 |
|---|
| 2026.05.14 | ₩68,399 | ₩68,493 | ₩67,799 | ₩68,025 | -0.55% | 353.6만 |
|---|
| 2026.05.13 | ₩67,185 | ₩68,413 | ₩67,078 | ₩68,066 | +1.31% | 411.4만 |
|---|
| 2026.05.12 | ₩67,465 | ₩68,333 | ₩67,198 | ₩67,945 | +0.71% | 484.9만 |
|---|
| 2026.05.11 | ₩67,612 | ₩67,972 | ₩66,357 | ₩66,490 | -1.66% | 357.5만 |
|---|
| 2026.05.08 | ₩67,425 | ₩67,505 | ₩66,811 | ₩67,291 | -0.20% | 240.9만 |
|---|
| 2026.05.07 | ₩67,839 | ₩67,839 | ₩67,305 | ₩67,411 | -0.63% | 340.3만 |
|---|
| 2026.05.06 | ₩68,199 | ₩68,373 | ₩67,438 | ₩67,451 | -1.10% | 389.8만 |
|---|
| 2026.05.05 | ₩67,345 | ₩67,612 | ₩66,771 | ₩67,251 | -0.14% | 352.2만 |
|---|
| 2026.05.04 | ₩68,773 | ₩68,893 | ₩67,799 | ₩67,945 | -1.20% | 320.3만 |
|---|
| 2026.05.01 | ₩69,147 | ₩69,721 | ₩68,773 | ₩68,893 | -0.37% | 393.8만 |
|---|
| 2026.04.30 | ₩69,294 | ₩70,255 | ₩68,920 | ₩69,828 | +0.77% | 514.8만 |
|---|
| 2026.04.29 | ₩66,744 | ₩69,587 | ₩66,731 | ₩68,613 | +2.80% | 1123.9만 |
|---|
| 2026.04.28 | ₩72,577 | ₩73,445 | ₩72,324 | ₩72,711 | +0.18% | 675.2만 |
|---|
| 2026.04.27 | ₩72,364 | ₩73,138 | ₩72,324 | ₩72,377 | +0.02% | 308.5만 |
|---|
| 2026.04.24 | ₩73,712 | ₩73,779 | ₩72,337 | ₩72,671 | -1.41% | 504.9만 |
|---|
| 2026.04.23 | ₩74,727 | ₩75,007 | ₩74,099 | ₩74,259 | -0.63% | 345.4만 |
|---|
| 2026.04.22 | ₩75,140 | ₩75,207 | ₩74,326 | ₩74,353 | -1.05% | 358.5만 |
|---|
| 2026.04.21 | ₩75,394 | ₩75,434 | ₩74,687 | ₩74,913 | -0.64% | 399.9만 |
|---|
| 2026.04.20 | ₩77,650 | ₩77,783 | ₩76,489 | ₩76,555 | -1.41% | 366.2만 |
|---|
| 2026.04.17 | ₩77,009 | ₩77,904 | ₩76,662 | ₩77,890 | +1.14% | 298.6만 |
|---|
| 2026.04.16 | ₩76,942 | ₩77,129 | ₩76,195 | ₩76,262 | -0.88% | 300.3만 |
|---|
| 2026.04.15 | ₩79,132 | ₩79,132 | ₩76,729 | ₩77,169 | -2.48% | 337.9만 |
|---|
| 2026.04.14 | ₩78,705 | ₩79,519 | ₩77,610 | ₩78,998 | +0.37% | 375.4만 |
|---|
| 2026.04.13 | ₩77,930 | ₩78,731 | ₩77,637 | ₩78,678 | +0.96% | 415.3만 |
|---|
| 2026.04.10 | ₩78,825 | ₩78,838 | ₩77,677 | ₩77,703 | -1.42% | 440.8만 |
|---|
| 2026.04.09 | ₩76,288 | ₩78,304 | ₩76,102 | ₩77,904 | +2.12% | 346.6만 |
|---|
| 2026.04.08 | ₩76,128 | ₩76,635 | ₩75,434 | ₩76,582 | +0.60% | 381만 |
|---|
| 2026.04.07 | ₩74,593 | ₩74,700 | ₩73,565 | ₩74,540 | -0.07% | 384.6만 |
|---|
| 2026.04.06 | ₩75,621 | ₩75,768 | ₩75,007 | ₩75,247 | -0.49% | 205.2만 |
|---|
| 2026.04.02 | ₩74,767 | ₩76,328 | ₩74,660 | ₩75,674 | +1.21% | 387.7만 |
|---|
| 2026.04.01 | ₩74,113 | ₩75,367 | ₩73,966 | ₩74,740 | +0.85% | 625.4만 |
|---|
| 2026.03.31 | ₩73,071 | ₩73,752 | ₩72,577 | ₩73,672 | +0.82% | 553.2만 |
|---|
| 2026.03.30 | ₩72,938 | ₩72,951 | ₩72,177 | ₩72,391 | -0.75% | 336.1만 |
|---|
| 2026.03.27 | ₩72,391 | ₩73,085 | ₩71,803 | ₩71,870 | -0.72% | 303.4만 |
|---|
| 2026.03.26 | ₩72,858 | ₩73,258 | ₩71,897 | ₩72,003 | -1.17% | 655.7만 |
|---|
| 2026.03.25 | ₩72,604 | ₩73,392 | ₩72,177 | ₩73,018 | +0.57% | 530.6만 |
|---|
| 2026.03.24 | ₩69,133 | ₩70,882 | ₩69,027 | ₩70,682 | +2.24% | 477.9만 |
|---|
| 2026.03.23 | ₩69,667 | ₩70,335 | ₩69,147 | ₩69,400 | -0.38% | 433.4만 |
|---|
| 2026.03.20 | ₩69,641 | ₩69,948 | ₩68,813 | ₩69,200 | -0.63% | 463.7만 |
|---|
| 2026.03.19 | ₩69,040 | ₩70,335 | ₩68,947 | ₩69,908 | +1.26% | 399만 |
|---|
| 2026.03.18 | ₩70,588 | ₩70,588 | ₩69,120 | ₩69,494 | -1.55% | 465.5만 |
|---|
| 2026.03.17 | ₩71,723 | ₩72,070 | ₩71,243 | ₩71,296 | -0.60% | 340.4만 |
|---|
| 2026.03.16 | ₩72,364 | ₩72,858 | ₩71,683 | ₩71,776 | -0.81% | 414.9만 |
|---|
| 2026.03.13 | ₩72,724 | ₩73,058 | ₩71,243 | ₩71,269 | -2.00% | 466.1만 |
|---|
| 2026.03.12 | ₩72,844 | ₩72,844 | ₩71,776 | ₩72,457 | -0.53% | 533만 |
|---|
| 2026.03.11 | ₩73,819 | ₩74,166 | ₩73,138 | ₩73,619 | -0.27% | 539.6만 |
|---|
| 2026.03.10 | ₩74,126 | ₩74,820 | ₩73,552 | ₩73,846 | -0.38% | 536.5만 |
|---|
| 2026.03.09 | ₩72,564 | ₩74,193 | ₩71,977 | ₩74,099 | +2.12% | 596.7만 |
|---|
| 2026.03.06 | ₩72,631 | ₩73,312 | ₩72,177 | ₩72,764 | +0.18% | 619.3만 |
|---|
| 2026.03.05 | ₩74,793 | ₩74,860 | ₩73,045 | ₩73,779 | -1.36% | 688.8만 |
|---|
| 2026.03.04 | ₩76,115 | ₩76,128 | ₩75,140 | ₩75,861 | -0.33% | 381.5만 |
|---|
| 2026.03.03 | ₩75,848 | ₩76,555 | ₩74,967 | ₩76,182 | +0.44% | 391.4만 |
|---|
| 2026.03.02 | ₩78,171 | ₩78,584 | ₩77,423 | ₩77,810 | -0.46% | 316.8만 |
|---|
| 2026.02.27 | ₩77,997 | ₩79,238 | ₩77,864 | ₩78,931 | +1.20% | 598.2만 |
|---|
| 2026.02.26 | ₩78,758 | ₩78,851 | ₩77,490 | ₩77,516 | -1.58% | 622.4만 |
|---|
| 2026.02.25 | ₩79,652 | ₩80,013 | ₩79,412 | ₩79,479 | -0.22% | 462.7만 |
|---|
| 2026.02.24 | ₩79,439 | ₩79,853 | ₩78,878 | ₩78,918 | -0.66% | 575.6만 |
|---|
| 2026.02.23 | ₩79,118 | ₩79,706 | ₩78,785 | ₩79,105 | -0.02% | 684.9만 |
|---|
| 2026.02.20 | ₩79,919 | ₩80,160 | ₩79,198 | ₩79,452 | -0.58% | 722만 |
|---|
| 2026.02.19 | ₩81,334 | ₩81,508 | ₩80,066 | ₩81,227 | -0.13% | 486.8만 |
|---|
| 2026.02.18 | ₩82,149 | ₩82,362 | ₩81,414 | ₩81,668 | -0.58% | 539만 |
|---|
| 2026.02.17 | ₩80,760 | ₩81,468 | ₩80,173 | ₩81,254 | +0.61% | 567.5만 |
|---|
| 2026.02.13 | ₩78,584 | ₩78,985 | ₩78,171 | ₩78,664 | +0.10% | 628.1만 |
|---|
| 2026.02.12 | ₩77,997 | ₩78,251 | ₩77,490 | ₩78,144 | +0.19% | 624.5만 |
|---|
| 2026.02.11 | ₩78,411 | ₩78,651 | ₩77,450 | ₩78,077 | -0.43% | 695.1만 |
|---|
| 2026.02.10 | ₩79,078 | ₩79,185 | ₩77,677 | ₩78,518 | -0.71% | 950.4만 |
|---|
| 2026.02.09 | ₩79,986 | ₩80,013 | ₩78,237 | ₩78,771 | -1.52% | 807.1만 |
|---|
| 2026.02.06 | ₩79,145 | ₩80,587 | ₩79,092 | ₩80,400 | +1.59% | 814.9만 |
|---|
| 2026.02.05 | ₩77,143 | ₩79,586 | ₩77,063 | ₩78,985 | +2.39% | 1308.5만 |
|---|
| 2026.02.04 | ₩75,501 | ₩76,916 | ₩75,194 | ₩76,395 | +1.18% | 1089.7만 |
|---|
| 2026.02.03 | ₩70,068 | ₩71,256 | ₩69,988 | ₩71,202 | +1.62% | 620.6만 |
|---|
| 2026.02.02 | ₩69,641 | ₩70,308 | ₩69,587 | ₩70,041 | +0.58% | 415.1만 |
|---|
| 2026.01.30 | ₩68,266 | ₩69,000 | ₩68,159 | ₩68,880 | +0.90% | 549만 |
|---|
| 2026.01.29 | ₩67,839 | ₩68,199 | ₩67,585 | ₩67,625 | -0.31% | 590.4만 |
|---|
| 2026.01.28 | ₩66,971 | ₩67,558 | ₩66,210 | ₩66,877 | -0.14% | 588.3만 |
|---|
| 2026.01.27 | ₩67,398 | ₩68,573 | ₩67,398 | ₩67,812 | +0.61% | 510.5만 |
|---|
| 2026.01.26 | ₩66,437 | ₩67,505 | ₩66,397 | ₩67,171 | +1.11% | 422.1만 |
|---|
| 2026.01.23 | ₩65,062 | ₩65,623 | ₩64,835 | ₩65,609 | +0.84% | 543만 |
|---|
| 2026.01.22 | ₩64,622 | ₩65,075 | ₩64,181 | ₩64,942 | +0.50% | 456.5만 |
|---|
| 2026.01.21 | ₩63,874 | ₩64,581 | ₩63,767 | ₩64,168 | +0.46% | 651.6만 |
|---|
| 2026.01.20 | ₩64,141 | ₩64,541 | ₩63,567 | ₩63,607 | -0.83% | 820.1만 |
|---|
| 2026.01.16 | ₩65,209 | ₩65,316 | ₩64,194 | ₩64,368 | -1.29% | 754.3만 |
|---|
| 2026.01.15 | ₩67,385 | ₩67,411 | ₩65,503 | ₩65,569 | -2.69% | 654.5만 |
|---|
| 2026.01.14 | ₩67,011 | ₩67,905 | ₩66,958 | ₩67,799 | +1.18% | 368.4만 |
|---|
| 2026.01.13 | ₩66,651 | ₩66,837 | ₩65,836 | ₩66,611 | -0.06% | 369.3만 |
|---|
| 2026.01.12 | ₩67,812 | ₩67,839 | ₩66,971 | ₩67,265 | -0.81% | 264.1만 |
|---|
| 2026.01.09 | ₩67,318 | ₩67,825 | ₩67,225 | ₩67,265 | -0.08% | 392.6만 |
|---|
| 2026.01.08 | ₩67,812 | ₩68,439 | ₩66,771 | ₩67,038 | -1.14% | 440.7만 |
|---|
| 2026.01.07 | ₩67,665 | ₩68,599 | ₩67,492 | ₩67,572 | -0.14% | 520.5만 |
|---|
| 2026.01.06 | ₩67,665 | ₩68,693 | ₩67,198 | ₩67,492 | -0.26% | 592.4만 |
|---|
| 2026.01.05 | ₩66,077 | ₩66,170 | ₩64,862 | ₩65,436 | -0.97% | 527.8만 |
|---|
| 2026.01.02 | ₩65,716 | ₩66,250 | ₩65,503 | ₩66,250 | +0.81% | 348.6만 |
|---|
| 2025.12.31 | ₩65,676 | ₩65,729 | ₩65,316 | ₩65,463 | -0.33% | 158.5만 |
|---|
| 2025.12.30 | ₩65,810 | ₩65,943 | ₩65,596 | ₩65,810 | 0.00% | 183.4만 |
|---|
| 2025.12.29 | ₩65,302 | ₩65,729 | ₩65,302 | ₩65,556 | +0.39% | 182.1만 |
|---|
| 2025.12.26 | ₩65,369 | ₩65,583 | ₩65,209 | ₩65,516 | +0.22% | 120.8만 |
|---|
| 2025.12.24 | ₩65,035 | ₩65,463 | ₩64,995 | ₩65,356 | +0.49% | 106.5만 |
|---|
| 2025.12.23 | ₩65,396 | ₩65,716 | ₩65,035 | ₩65,209 | -0.29% | 285.8만 |
|---|
| 2025.12.22 | ₩64,942 | ₩65,249 | ₩64,742 | ₩64,862 | -0.12% | 260.3만 |
|---|
| 2025.12.19 | ₩64,355 | ₩65,316 | ₩64,274 | ₩64,889 | +0.83% | 328.6만 |
|---|
| 2025.12.18 | ₩64,608 | ₩64,995 | ₩64,395 | ₩64,461 | -0.23% | 347만 |
|---|
| 2025.12.17 | ₩65,876 | ₩65,996 | ₩64,982 | ₩65,022 | -1.30% | 525.8만 |
|---|
| 2025.12.16 | ₩65,783 | ₩65,890 | ₩64,768 | ₩65,115 | -1.01% | 380.1만 |
|---|
| 2025.12.15 | ₩65,289 | ₩65,930 | ₩65,276 | ₩65,729 | +0.67% | 405.9만 |
|---|
| 2025.12.12 | ₩65,276 | ₩65,396 | ₩64,822 | ₩65,155 | -0.18% | 297.3만 |
|---|
| 2025.12.11 | ₩64,688 | ₩65,369 | ₩64,675 | ₩65,249 | +0.87% | 387.1만 |
|---|
| 2025.12.10 | ₩64,128 | ₩64,662 | ₩63,834 | ₩64,622 | +0.77% | 298.8만 |
|---|
| 2025.12.09 | ₩64,088 | ₩64,461 | ₩63,006 | ₩63,100 | -1.54% | 378.3만 |
|---|
| 2025.12.08 | ₩64,595 | ₩64,848 | ₩64,274 | ₩64,702 | +0.17% | 435.4만 |
|---|
| 2025.12.05 | ₩65,102 | ₩65,209 | ₩64,088 | ₩64,622 | -0.74% | 238만 |
|---|
| 2025.12.04 | ₩65,342 | ₩65,489 | ₩64,782 | ₩64,835 | -0.78% | 332.6만 |
|---|
| 2025.12.03 | ₩65,342 | ₩65,823 | ₩65,142 | ₩65,369 | +0.04% | 369.6만 |
|---|
| 2025.12.02 | ₩64,194 | ₩64,622 | ₩63,781 | ₩64,435 | +0.37% | 484만 |
|---|
| 2025.12.01 | ₩64,154 | ₩64,181 | ₩62,913 | ₩62,993 | -1.81% | 366.3만 |
|---|
| 2025.11.28 | ₩63,914 | ₩63,941 | ₩63,300 | ₩63,887 | -0.04% | 285.2만 |
|---|
| 2025.11.26 | ₩64,128 | ₩64,555 | ₩64,048 | ₩64,101 | -0.04% | 428.2만 |
|---|
| 2025.11.25 | ₩63,207 | ₩63,967 | ₩63,153 | ₩63,474 | +0.42% | 660.2만 |
|---|
| 2025.11.24 | ₩62,779 | ₩63,193 | ₩62,552 | ₩62,726 | -0.09% | 530.6만 |
|---|
| 2025.11.21 | ₩62,059 | ₩63,167 | ₩62,032 | ₩62,993 | +1.51% | 423.5만 |
|---|
| 2025.11.20 | ₩62,205 | ₩62,205 | ₩61,151 | ₩61,551 | -1.05% | 620.9만 |
|---|
| 2025.11.19 | ₩62,766 | ₩62,846 | ₩61,832 | ₩61,858 | -1.45% | 621.3만 |
|---|
| 2025.11.18 | ₩62,779 | ₩63,380 | ₩62,686 | ₩63,233 | +0.72% | 463.5만 |
|---|
| 2025.11.17 | ₩63,540 | ₩64,048 | ₩63,300 | ₩63,447 | -0.15% | 373.5만 |
|---|
| 2025.11.14 | ₩63,167 | ₩63,500 | ₩62,873 | ₩62,980 | -0.30% | 505.4만 |
|---|
| 2025.11.13 | ₩64,101 | ₩64,995 | ₩64,088 | ₩64,261 | +0.25% | 403.6만 |
|---|
| 2025.11.12 | ₩63,754 | ₩64,488 | ₩63,433 | ₩64,168 | +0.65% | 356.6만 |
|---|
| 2025.11.11 | ₩63,847 | ₩64,715 | ₩63,834 | ₩64,622 | +1.21% | 391.6만 |
|---|
| 2025.11.10 | ₩62,406 | ₩63,233 | ₩62,152 | ₩63,220 | +1.30% | 286.2만 |
|---|
| 2025.11.07 | ₩62,406 | ₩62,646 | ₩61,925 | ₩62,245 | -0.26% | 555.3만 |
|---|
| 2025.11.06 | ₩62,526 | ₩63,020 | ₩62,232 | ₩62,873 | +0.56% | 421.3만 |
|---|
| 2025.11.05 | ₩62,152 | ₩62,793 | ₩62,099 | ₩62,326 | +0.28% | 552.5만 |
|---|
| 2025.11.04 | ₩61,525 | ₩62,766 | ₩61,391 | ₩62,499 | +1.58% | 506.5만 |
|---|
| 2025.11.03 | ₩62,406 | ₩62,406 | ₩61,752 | ₩61,872 | -0.86% | 476.5만 |
|---|
| 2025.10.31 | ₩62,539 | ₩62,900 | ₩62,165 | ₩62,552 | +0.02% | 502.7만 |
|---|
| 2025.10.30 | ₩61,311 | ₩62,953 | ₩61,164 | ₩62,659 | +2.20% | 872.5만 |
|---|
| 2025.10.29 | ₩61,431 | ₩62,352 | ₩60,737 | ₩61,311 | -0.20% | 1392.4만 |
|---|
| 2025.10.28 | ₩58,735 | ₩59,055 | ₩57,253 | ₩58,334 | -0.68% | 841만 |
|---|
| 2025.10.27 | ₩58,534 | ₩59,028 | ₩58,268 | ₩58,468 | -0.11% | 557.3만 |
|---|
| 2025.10.24 | ₩58,454 | ₩58,721 | ₩57,200 | ₩57,720 | -1.26% | 986만 |
|---|
| 2025.10.23 | ₩58,721 | ₩62,566 | ₩58,708 | ₩60,790 | +3.52% | 789.8만 |
|---|
| 2025.10.22 | ₩58,815 | ₩59,362 | ₩58,748 | ₩59,082 | +0.45% | 304.5만 |
|---|
| 2025.10.21 | ₩59,202 | ₩59,322 | ₩58,508 | ₩58,655 | -0.92% | 391만 |
|---|
| 2025.10.20 | ₩58,575 | ₩59,149 | ₩58,348 | ₩58,895 | +0.55% | 321.7만 |
|---|
| 2025.10.17 | ₩57,894 | ₩59,202 | ₩57,854 | ₩58,615 | +1.25% | 407.6만 |
|---|
| 2025.10.16 | ₩58,695 | ₩58,868 | ₩58,227 | ₩58,428 | -0.45% | 261만 |
|---|
| 2025.10.15 | ₩57,694 | ₩58,641 | ₩57,694 | ₩58,441 | +1.30% | 455.2만 |
|---|
| 2025.10.14 | ₩58,481 | ₩58,962 | ₩58,348 | ₩58,935 | +0.78% | 369.4만 |
|---|
| 2025.10.13 | ₩57,720 | ₩58,401 | ₩57,680 | ₩58,321 | +1.04% | 315.2만 |
|---|
| 2025.10.10 | ₩58,414 | ₩58,441 | ₩57,533 | ₩58,121 | -0.50% | 531.9만 |
|---|
| 2025.10.09 | ₩58,801 | ₩59,042 | ₩57,907 | ₩57,987 | -1.38% | 443만 |
|---|
| 2025.10.08 | ₩58,414 | ₩58,601 | ₩57,854 | ₩57,867 | -0.94% | 294.8만 |
|---|
| 2025.10.07 | ₩57,747 | ₩58,308 | ₩57,520 | ₩58,067 | +0.55% | 386.8만 |
|---|
| 2025.10.06 | ₩58,334 | ₩58,761 | ₩57,867 | ₩58,001 | -0.57% | 646.5만 |
|---|
| 2025.10.03 | ₩58,828 | ₩59,082 | ₩57,453 | ₩57,867 | -1.63% | 1311.6만 |
|---|
| 2025.10.02 | ₩59,682 | ₩60,016 | ₩58,268 | ₩58,321 | -2.28% | 1331.9만 |
|---|
| 2025.10.01 | ₩59,028 | ₩60,857 | ₩58,962 | ₩60,750 | +2.92% | 1414.4만 |
|---|
| 2025.09.30 | ₩55,865 | ₩57,827 | ₩55,731 | ₩57,613 | +3.13% | 1169.6만 |
|---|
| 2025.09.29 | ₩54,049 | ₩54,864 | ₩53,876 | ₩54,864 | +1.51% | 727.2만 |
|---|
| 2025.09.26 | ₩53,302 | ₩53,702 | ₩52,674 | ₩53,195 | -0.20% | 476.1만 |
|---|