시장 데이터를 불러오는 중
전체 종목
머크 앤 코 과거 주가
Merck & Company, Inc. Common Stock (new) · MRK · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Merck & Company, Inc. Common Stock (new) · MRK · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,563 | ₩196,683 | ₩189,550 | ₩195,235 | +2.99% | 928.8만 |
| 2026.10.08 | ₩190,274 | ₩191,440 | ₩186,238 | ₩190,917 | +0.34% | 840.5만 |
| 2026.10.07 | ₩190,448 | ₩193,291 | ₩189,724 | ₩191,467 | +0.54% | 635.2만 |
| 2026.10.06 | ₩187,900 | ₩190,622 | ₩187,377 | ₩190,327 | +1.29% | 807.3만 |
| 2026.10.05 | ₩192,647 | ₩193,170 | ₩186,117 | ₩187,109 | -2.87% | 947.9만 |
| 2026.10.02 | ₩192,781 | ₩193,559 | ₩191,387 | ₩193,492 | +0.37% | 965.8만 |
| 2026.10.01 | ₩194,042 | ₩194,953 | ₩192,097 | ₩192,835 | -0.62% | 785.6만 |
| 2026.09.30 | ₩199,727 | ₩200,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,846 |
| -2.44% |
| 1022.4만 |
| 2026.09.29 | ₩198,681 | ₩201,618 | ₩195,892 | ₩200,170 | +0.75% | 820.3만 |
|---|
| 2026.09.28 | ₩197,984 | ₩200,049 | ₩196,147 | ₩199,378 | +0.70% | 770.1만 |
|---|
| 2026.09.25 | ₩198,534 | ₩201,108 | ₩197,756 | ₩199,499 | +0.49% | 828.9만 |
|---|
| 2026.09.24 | ₩198,681 | ₩203,093 | ₩198,319 | ₩198,426 | -0.13% | 1031.2만 |
|---|
| 2026.09.23 | ₩202,905 | ₩203,830 | ₩196,965 | ₩198,560 | -2.14% | 970만 |
|---|
| 2026.09.22 | ₩199,378 | ₩205,922 | ₩198,507 | ₩202,355 | +1.49% | 1117.2만 |
|---|
| 2026.09.21 | ₩196,831 | ₩201,792 | ₩195,235 | ₩200,465 | +1.85% | 799.3만 |
|---|
| 2026.09.18 | ₩197,220 | ₩198,239 | ₩195,423 | ₩196,938 | -0.14% | 3116만 |
|---|
| 2026.09.17 | ₩195,423 | ₩197,984 | ₩194,860 | ₩197,313 | +0.97% | 1106.1만 |
|---|
| 2026.09.16 | ₩193,036 | ₩194,390 | ₩192,419 | ₩194,310 | +0.66% | 722.7만 |
|---|
| 2026.09.15 | ₩192,888 | ₩193,291 | ₩190,837 | ₩192,808 | -0.04% | 829.2만 |
|---|
| 2026.09.14 | ₩196,335 | ₩197,233 | ₩193,224 | ₩194,229 | -1.07% | 741.3만 |
|---|
| 2026.09.11 | ₩195,128 | ₩195,637 | ₩192,661 | ₩192,996 | -1.09% | 867.8만 |
|---|
| 2026.09.10 | ₩198,373 | ₩198,453 | ₩193,224 | ₩194,042 | -2.18% | 754.2만 |
|---|
| 2026.09.09 | ₩199,740 | ₩200,344 | ₩197,354 | ₩197,823 | -0.96% | 854.6만 |
|---|
| 2026.09.08 | ₩199,003 | ₩200,599 | ₩196,147 | ₩199,070 | +0.03% | 1118.7만 |
|---|
| 2026.09.04 | ₩202,248 | ₩204,112 | ₩201,256 | ₩201,577 | -0.33% | 439.5만 |
|---|
| 2026.09.03 | ₩204,890 | ₩204,890 | ₩199,660 | ₩204,273 | -0.30% | 649.8만 |
|---|
| 2026.09.02 | ₩203,146 | ₩204,742 | ₩201,095 | ₩203,334 | +0.09% | 896.9만 |
|---|
| 2026.09.01 | ₩201,443 | ₩203,388 | ₩199,191 | ₩200,947 | -0.25% | 986.6만 |
|---|
| 2026.08.31 | ₩197,112 | ₩199,378 | ₩195,704 | ₩198,131 | +0.52% | 1112.5만 |
|---|
| 2026.08.28 | ₩196,737 | ₩199,808 | ₩195,436 | ₩198,923 | +1.11% | 806.7만 |
|---|
| 2026.08.27 | ₩200,505 | ₩203,924 | ₩199,821 | ₩200,518 | +0.01% | 852.3만 |
|---|
| 2026.08.26 | ₩206,968 | ₩208,094 | ₩204,635 | ₩205,292 | -0.81% | 862.8만 |
|---|
| 2026.08.25 | ₩202,476 | ₩210,414 | ₩202,020 | ₩209,784 | +3.61% | 1400.5만 |
|---|
| 2026.08.24 | ₩202,100 | ₩203,173 | ₩199,982 | ₩202,020 | -0.04% | 1503.2만 |
|---|
| 2026.08.21 | ₩199,955 | ₩207,156 | ₩199,244 | ₩204,554 | +2.30% | 1597.6만 |
|---|
| 2026.08.20 | ₩202,181 | ₩204,514 | ₩199,150 | ₩199,781 | -1.19% | 1620.5만 |
|---|
| 2026.08.19 | ₩197,032 | ₩205,828 | ₩194,296 | ₩204,085 | +3.58% | 3277.6만 |
|---|
| 2026.08.18 | ₩184,025 | ₩185,017 | ₩180,861 | ₩181,249 | -1.51% | 1028.4만 |
|---|
| 2026.08.17 | ₩180,954 | ₩183,931 | ₩180,418 | ₩182,322 | +0.76% | 847.7만 |
|---|
| 2026.08.14 | ₩180,257 | ₩182,322 | ₩178,876 | ₩182,148 | +1.05% | 686.9만 |
|---|
| 2026.08.13 | ₩179,493 | ₩181,933 | ₩178,420 | ₩181,759 | +1.26% | 889.5만 |
|---|
| 2026.08.12 | ₩174,652 | ₩179,761 | ₩172,855 | ₩178,232 | +2.05% | 1044.7만 |
|---|
| 2026.08.11 | ₩174,223 | ₩178,125 | ₩173,915 | ₩174,880 | +0.38% | 634.2만 |
|---|
| 2026.08.10 | ₩172,024 | ₩175,631 | ₩171,957 | ₩175,551 | +2.05% | 600.8만 |
|---|
| 2026.08.07 | ₩171,421 | ₩172,641 | ₩169,865 | ₩172,413 | +0.58% | 734.8만 |
|---|
| 2026.08.06 | ₩175,604 | ₩175,765 | ₩171,367 | ₩172,131 | -1.98% | 705.2만 |
|---|
| 2026.08.05 | ₩173,526 | ₩175,779 | ₩171,045 | ₩172,078 | -0.83% | 1050.2만 |
|---|
| 2026.08.04 | ₩172,252 | ₩174,304 | ₩169,248 | ₩171,635 | -0.36% | 1181.7만 |
|---|
| 2026.08.03 | ₩174,143 | ₩176,288 | ₩169,919 | ₩171,327 | -1.62% | 1115.4만 |
|---|
| 2026.07.31 | ₩172,869 | ₩175,712 | ₩171,823 | ₩174,585 | +0.99% | 773.9만 |
|---|
| 2026.07.30 | ₩171,903 | ₩174,599 | ₩170,630 | ₩174,035 | +1.24% | 783.3만 |
|---|
| 2026.07.29 | ₩177,495 | ₩177,924 | ₩173,848 | ₩174,800 | -1.52% | 753.8만 |
|---|
| 2026.07.28 | ₩178,179 | ₩181,089 | ₩175,846 | ₩176,757 | -0.80% | 1026만 |
|---|
| 2026.07.27 | ₩175,671 | ₩177,709 | ₩174,920 | ₩175,336 | -0.19% | 691만 |
|---|
| 2026.07.24 | ₩176,248 | ₩176,610 | ₩174,639 | ₩175,752 | -0.28% | 615.4만 |
|---|
| 2026.07.23 | ₩171,394 | ₩175,712 | ₩171,394 | ₩174,961 | +2.08% | 853.1만 |
|---|
| 2026.07.22 | ₩170,723 | ₩172,748 | ₩169,785 | ₩170,925 | +0.12% | 779.2만 |
|---|
| 2026.07.21 | ₩167,344 | ₩169,986 | ₩166,406 | ₩169,302 | +1.17% | 734.5만 |
|---|
| 2026.07.20 | ₩170,683 | ₩171,488 | ₩166,567 | ₩166,808 | -2.27% | 772.9만 |
|---|
| 2026.07.17 | ₩172,239 | ₩176,650 | ₩170,335 | ₩170,965 | -0.74% | 1347.3만 |
|---|
| 2026.07.16 | ₩166,714 | ₩172,882 | ₩166,272 | ₩171,139 | +2.65% | 1303.9만 |
|---|
| 2026.07.15 | ₩166,607 | ₩167,478 | ₩164,595 | ₩165,749 | -0.52% | 905.4만 |
|---|
| 2026.07.14 | ₩165,333 | ₩165,816 | ₩161,123 | ₩161,954 | -2.04% | 993.3만 |
|---|
| 2026.07.13 | ₩165,708 | ₩167,264 | ₩164,180 | ₩166,312 | +0.36% | 522.6만 |
|---|
| 2026.07.10 | ₩167,773 | ₩168,363 | ₩164,797 | ₩165,655 | -1.26% | 838.8만 |
|---|
| 2026.07.09 | ₩168,256 | ₩171,729 | ₩166,875 | ₩167,706 | -0.33% | 697.6만 |
|---|
| 2026.07.08 | ₩172,091 | ₩172,963 | ₩167,800 | ₩168,940 | -1.83% | 791만 |
|---|
| 2026.07.07 | ₩172,668 | ₩173,901 | ₩171,488 | ₩172,788 | +0.07% | 1017.4만 |
|---|
| 2026.07.06 | ₩173,392 | ₩174,317 | ₩168,444 | ₩169,999 | -1.96% | 949.9만 |
|---|
| 2026.07.02 | ₩169,195 | ₩173,794 | ₩168,940 | ₩173,727 | +2.68% | 783.2만 |
|---|
| 2026.07.01 | ₩171,649 | ₩172,198 | ₩167,224 | ₩168,109 | -2.06% | 1076.2만 |
|---|
| 2026.06.30 | ₩173,271 | ₩174,706 | ₩169,865 | ₩172,306 | -0.56% | 1183.7만 |
|---|
| 2026.06.29 | ₩171,166 | ₩174,277 | ₩169,946 | ₩173,486 | +1.36% | 958.5만 |
|---|
| 2026.06.26 | ₩168,725 | ₩172,681 | ₩168,725 | ₩172,520 | +2.25% | 1889.2만 |
|---|
| 2026.06.25 | ₩163,094 | ₩168,900 | ₩162,249 | ₩168,216 | +3.14% | 1404.4만 |
|---|
| 2026.06.24 | ₩162,115 | ₩163,335 | ₩160,251 | ₩161,713 | -0.25% | 1047.8만 |
|---|
| 2026.06.23 | ₩156,255 | ₩160,640 | ₩156,255 | ₩160,372 | +2.63% | 1046.9만 |
|---|
| 2026.06.22 | ₩152,822 | ₩155,048 | ₩151,522 | ₩154,847 | +1.32% | 1052.1만 |
|---|
| 2026.06.18 | ₩153,721 | ₩154,123 | ₩149,604 | ₩152,688 | -0.67% | 2952.2만 |
|---|
| 2026.06.17 | ₩154,016 | ₩155,531 | ₩152,889 | ₩154,793 | +0.50% | 1046만 |
|---|
| 2026.06.16 | ₩155,383 | ₩155,410 | ₩152,286 | ₩154,431 | -0.61% | 1066.5만 |
|---|
| 2026.06.15 | ₩159,178 | ₩159,500 | ₩154,029 | ₩154,069 | -3.21% | 1539.6만 |
|---|
| 2026.06.12 | ₩162,919 | ₩163,456 | ₩159,339 | ₩159,634 | -2.02% | 1092.7만 |
|---|
| 2026.06.11 | ₩160,962 | ₩164,542 | ₩160,841 | ₩161,927 | +0.60% | 1318만 |
|---|
| 2026.06.10 | ₩160,613 | ₩160,962 | ₩157,234 | ₩159,688 | -0.58% | 1030.2만 |
|---|
| 2026.06.09 | ₩160,948 | ₩161,578 | ₩158,226 | ₩160,372 | -0.36% | 966.9만 |
|---|
| 2026.06.08 | ₩162,048 | ₩164,394 | ₩159,151 | ₩160,264 | -1.10% | 1231.2만 |
|---|
| 2026.06.05 | ₩162,168 | ₩165,548 | ₩161,391 | ₩161,967 | -0.12% | 1596.7만 |
|---|
| 2026.06.04 | ₩157,100 | ₩161,645 | ₩157,006 | ₩161,257 | +2.65% | 1593.4만 |
|---|
| 2026.06.03 | ₩154,807 | ₩157,328 | ₩153,801 | ₩153,801 | -0.65% | 822.5만 |
|---|
| 2026.06.02 | ₩153,533 | ₩156,590 | ₩153,533 | ₩155,075 | +1.00% | 831.2만 |
|---|
| 2026.06.01 | ₩157,623 | ₩158,173 | ₩153,345 | ₩154,431 | -2.02% | 940.7만 |
|---|
| 2026.05.29 | ₩160,439 | ₩161,806 | ₩158,481 | ₩159,192 | -0.78% | 1659.6만 |
|---|
| 2026.05.28 | ₩161,257 | ₩162,919 | ₩160,050 | ₩160,761 | -0.31% | 925.9만 |
|---|
| 2026.05.27 | ₩160,667 | ₩164,126 | ₩160,613 | ₩161,230 | +0.35% | 716.2만 |
|---|
| 2026.05.26 | ₩164,797 | ₩165,105 | ₩160,117 | ₩160,533 | -2.59% | 1000.9만 |
|---|
| 2026.05.22 | ₩161,645 | ₩164,475 | ₩161,015 | ₩164,140 | +1.54% | 1474.9만 |
|---|
| 2026.05.21 | ₩151,240 | ₩155,518 | ₩150,301 | ₩155,383 | +2.74% | 740.3만 |
|---|
| 2026.05.20 | ₩153,707 | ₩154,136 | ₩151,388 | ₩151,522 | -1.42% | 913.1만 |
|---|
| 2026.05.19 | ₩150,932 | ₩154,338 | ₩150,355 | ₩153,184 | +1.49% | 755.5만 |
|---|
| 2026.05.18 | ₩149,416 | ₩151,374 | ₩148,800 | ₩150,932 | +1.01% | 804.7만 |
|---|
| 2026.05.15 | ₩152,729 | ₩152,769 | ₩148,759 | ₩149,349 | -2.21% | 1002.9만 |
|---|
| 2026.05.14 | ₩152,366 | ₩152,729 | ₩150,945 | ₩152,071 | -0.19% | 528.4만 |
|---|
| 2026.05.13 | ₩150,516 | ₩152,956 | ₩150,234 | ₩152,125 | +1.07% | 811.1만 |
|---|
| 2026.05.12 | ₩149,510 | ₩152,447 | ₩149,363 | ₩150,677 | +0.78% | 911.7만 |
|---|
| 2026.05.11 | ₩150,382 | ₩152,434 | ₩148,853 | ₩149,215 | -0.78% | 775.1만 |
|---|
| 2026.05.08 | ₩150,690 | ₩151,535 | ₩149,081 | ₩149,349 | -0.89% | 572.5만 |
|---|
| 2026.05.07 | ₩152,206 | ₩152,527 | ₩148,974 | ₩150,583 | -1.07% | 732.9만 |
|---|
| 2026.05.06 | ₩151,723 | ₩153,520 | ₩151,173 | ₩152,273 | +0.36% | 725.6만 |
|---|
| 2026.05.05 | ₩152,420 | ₩152,956 | ₩151,294 | ₩151,723 | -0.46% | 791만 |
|---|
| 2026.05.04 | ₩149,390 | ₩153,694 | ₩148,505 | ₩151,669 | +1.53% | 765.9만 |
|---|
| 2026.05.01 | ₩150,623 | ₩153,587 | ₩150,020 | ₩150,395 | -0.15% | 1195.4만 |
|---|
| 2026.04.30 | ₩146,614 | ₩150,503 | ₩145,662 | ₩146,399 | -0.15% | 1713.1만 |
|---|
| 2026.04.29 | ₩145,555 | ₩149,148 | ₩144,683 | ₩148,773 | +2.21% | 977만 |
|---|
| 2026.04.28 | ₩149,537 | ₩150,060 | ₩147,110 | ₩147,539 | -1.34% | 715.8만 |
|---|
| 2026.04.27 | ₩149,135 | ₩151,186 | ₩147,687 | ₩147,807 | -0.89% | 913.4만 |
|---|
| 2026.04.24 | ₩152,514 | ₩152,903 | ₩149,510 | ₩150,047 | -1.62% | 706만 |
|---|
| 2026.04.23 | ₩152,018 | ₩154,230 | ₩151,656 | ₩153,694 | +1.10% | 682.6만 |
|---|
| 2026.04.22 | ₩150,999 | ₩152,206 | ₩149,564 | ₩151,374 | +0.25% | 803.8만 |
|---|
| 2026.04.21 | ₩156,201 | ₩156,255 | ₩150,060 | ₩150,932 | -3.37% | 1277만 |
|---|
| 2026.04.20 | ₩159,768 | ₩160,050 | ₩156,550 | ₩157,019 | -1.72% | 739.2만 |
|---|
| 2026.04.17 | ₩154,954 | ₩159,835 | ₩154,954 | ₩159,661 | +3.04% | 1619.5만 |
|---|
| 2026.04.16 | ₩157,060 | ₩158,025 | ₩153,815 | ₩154,820 | -1.43% | 1140만 |
|---|
| 2026.04.15 | ₩160,640 | ₩161,243 | ₩156,403 | ₩158,092 | -1.59% | 768.9만 |
|---|
| 2026.04.14 | ₩159,607 | ₩161,391 | ₩158,427 | ₩160,854 | +0.78% | 1244.9만 |
|---|
| 2026.04.13 | ₩162,289 | ₩162,651 | ₩159,648 | ₩161,109 | -0.73% | 635.7만 |
|---|
| 2026.04.10 | ₩164,877 | ₩164,944 | ₩162,182 | ₩162,812 | -1.25% | 970.7만 |
|---|
| 2026.04.09 | ₩164,797 | ₩166,272 | ₩162,718 | ₩164,502 | -0.18% | 866.6만 |
|---|
| 2026.04.08 | ₩160,372 | ₩165,775 | ₩158,146 | ₩165,172 | +2.99% | 925.7만 |
|---|
| 2026.04.07 | ₩160,318 | ₩160,318 | ₩156,215 | ₩159,943 | -0.23% | 1137.6만 |
|---|
| 2026.04.06 | ₩161,458 | ₩162,893 | ₩160,962 | ₩162,048 | +0.37% | 489만 |
|---|
| 2026.04.02 | ₩161,404 | ₩163,120 | ₩159,862 | ₩162,075 | +0.42% | 638.8만 |
|---|
| 2026.04.01 | ₩162,088 | ₩163,845 | ₩161,270 | ₩162,034 | -0.03% | 635.2만 |
|---|
| 2026.03.31 | ₩159,607 | ₩162,611 | ₩159,259 | ₩161,297 | +1.06% | 1071.3만 |
|---|
| 2026.03.30 | ₩161,672 | ₩163,107 | ₩157,180 | ₩158,360 | -2.05% | 1108.4만 |
|---|
| 2026.03.27 | ₩159,956 | ₩162,343 | ₩159,031 | ₩160,412 | +0.29% | 834.6만 |
|---|
| 2026.03.26 | ₩159,513 | ₩160,988 | ₩159,098 | ₩159,473 | -0.03% | 649.7만 |
|---|
| 2026.03.25 | ₩157,288 | ₩161,069 | ₩156,617 | ₩160,063 | +1.76% | 1022만 |
|---|
| 2026.03.24 | ₩153,801 | ₩156,268 | ₩152,889 | ₩156,041 | +1.46% | 741.2만 |
|---|
| 2026.03.23 | ₩155,772 | ₩156,175 | ₩153,895 | ₩155,115 | -0.42% | 909.6만 |
|---|
| 2026.03.20 | ₩153,198 | ₩154,445 | ₩151,146 | ₩153,104 | -0.06% | 3635.5만 |
|---|
| 2026.03.19 | ₩153,748 | ₩155,223 | ₩152,527 | ₩153,131 | -0.40% | 838.4만 |
|---|
| 2026.03.18 | ₩154,284 | ₩154,954 | ₩151,991 | ₩153,533 | -0.49% | 673.6만 |
|---|
| 2026.03.17 | ₩155,249 | ₩156,617 | ₩153,372 | ₩155,370 | +0.08% | 795.2만 |
|---|
| 2026.03.16 | ₩154,659 | ₩155,625 | ₩153,158 | ₩154,780 | +0.08% | 878.5만 |
|---|
| 2026.03.13 | ₩156,778 | ₩158,079 | ₩154,914 | ₩155,021 | -1.12% | 711.1만 |
|---|
| 2026.03.12 | ₩154,834 | ₩156,349 | ₩153,265 | ₩155,424 | +0.38% | 834.9만 |
|---|
| 2026.03.11 | ₩156,563 | ₩156,818 | ₩154,592 | ₩155,826 | -0.47% | 676.1만 |
|---|
| 2026.03.10 | ₩157,207 | ₩159,567 | ₩156,443 | ₩157,006 | -0.13% | 973.9만 |
|---|
| 2026.03.09 | ₩154,177 | ₩157,234 | ₩153,010 | ₩157,033 | +1.85% | 832.2만 |
|---|
| 2026.03.06 | ₩154,418 | ₩156,027 | ₩152,621 | ₩155,263 | +0.55% | 1280.9만 |
|---|
| 2026.03.05 | ₩159,715 | ₩160,278 | ₩153,466 | ₩155,638 | -2.55% | 1451.6만 |
|---|
| 2026.03.04 | ₩160,144 | ₩162,075 | ₩158,038 | ₩161,283 | +0.71% | 670.1만 |
|---|
| 2026.03.03 | ₩160,466 | ₩162,209 | ₩159,044 | ₩160,680 | +0.13% | 933.4만 |
|---|
| 2026.03.02 | ₩165,615 | ₩165,869 | ₩162,303 | ₩162,799 | -1.70% | 1156.5만 |
|---|
| 2026.02.27 | ₩160,479 | ₩166,272 | ₩160,479 | ₩166,030 | +3.46% | 1763.6만 |
|---|
| 2026.02.26 | ₩164,126 | ₩164,260 | ₩159,567 | ₩159,969 | -2.53% | 1032.7만 |
|---|
| 2026.02.25 | ₩166,285 | ₩167,800 | ₩163,938 | ₩164,207 | -1.25% | 1108.3만 |
|---|
| 2026.02.24 | ₩165,480 | ₩167,398 | ₩164,435 | ₩166,178 | +0.42% | 846만 |
|---|
| 2026.02.23 | ₩164,005 | ₩166,526 | ₩162,919 | ₩166,030 | +1.23% | 966.1만 |
|---|
| 2026.02.20 | ₩164,448 | ₩164,528 | ₩161,713 | ₩163,938 | -0.31% | 944.3만 |
|---|
| 2026.02.19 | ₩162,785 | ₩164,394 | ₩161,578 | ₩163,402 | +0.38% | 893.3만 |
|---|
| 2026.02.18 | ₩162,584 | ₩163,335 | ₩161,431 | ₩163,134 | +0.34% | 780.3만 |
|---|
| 2026.02.17 | ₩164,073 | ₩165,038 | ₩161,981 | ₩163,013 | -0.65% | 990만 |
|---|
| 2026.02.13 | ₩162,919 | ₩165,373 | ₩162,289 | ₩162,799 | -0.07% | 1010.2만 |
|---|
| 2026.02.12 | ₩159,581 | ₩163,067 | ₩158,387 | ₩159,889 | +0.19% | 1345.3만 |
|---|
| 2026.02.11 | ₩156,939 | ₩160,050 | ₩155,960 | ₩159,983 | +1.94% | 1088.5만 |
|---|
| 2026.02.10 | ₩157,811 | ₩158,468 | ₩155,678 | ₩157,086 | -0.46% | 1185만 |
|---|
| 2026.02.09 | ₩162,799 | ₩163,429 | ₩156,858 | ₩157,757 | -3.10% | 1615.9만 |
|---|
| 2026.02.06 | ₩161,927 | ₩164,475 | ₩161,498 | ₩163,496 | +0.97% | 1308.3만 |
|---|
| 2026.02.05 | ₩158,642 | ₩164,166 | ₩158,642 | ₩160,573 | +1.22% | 2401.1만 |
|---|
| 2026.02.04 | ₩156,751 | ₩161,431 | ₩156,215 | ₩158,669 | +1.22% | 2195.5만 |
|---|
| 2026.02.03 | ₩149,738 | ₩158,843 | ₩149,430 | ₩155,330 | +3.73% | 2579.4만 |
|---|
| 2026.02.02 | ₩147,660 | ₩152,715 | ₩147,432 | ₩152,018 | +2.95% | 1800만 |
|---|
| 2026.01.30 | ₩145,608 | ₩148,223 | ₩144,750 | ₩147,861 | +1.55% | 1906.1만 |
|---|
| 2026.01.29 | ₩143,919 | ₩147,405 | ₩143,610 | ₩145,273 | +0.94% | 1357.3만 |
|---|
| 2026.01.28 | ₩143,275 | ₩144,723 | ₩142,176 | ₩143,342 | +0.05% | 749.2만 |
|---|
| 2026.01.27 | ₩144,147 | ₩145,287 | ₩143,262 | ₩144,710 | +0.39% | 790.7만 |
|---|
| 2026.01.26 | ₩144,549 | ₩145,380 | ₩143,557 | ₩144,013 | -0.37% | 990.3만 |
|---|
| 2026.01.23 | ₩146,279 | ₩146,279 | ₩143,758 | ₩145,059 | -0.83% | 1049만 |
|---|
| 2026.01.22 | ₩148,545 | ₩149,269 | ₩145,608 | ₩146,399 | -1.44% | 936.3만 |
|---|
| 2026.01.21 | ₩146,413 | ₩150,141 | ₩145,796 | ₩148,987 | +1.76% | 1284.4만 |
|---|
| 2026.01.20 | ₩144,965 | ₩147,016 | ₩143,382 | ₩146,762 | +1.24% | 1524.1만 |
|---|
| 2026.01.16 | ₩148,464 | ₩148,478 | ₩145,394 | ₩145,930 | -1.71% | 1485.2만 |
|---|
| 2026.01.15 | ₩148,330 | ₩149,618 | ₩145,421 | ₩148,800 | +0.32% | 1177.6만 |
|---|
| 2026.01.14 | ₩146,118 | ₩149,148 | ₩144,750 | ₩148,853 | +1.87% | 1196.5만 |
|---|
| 2026.01.13 | ₩146,225 | ₩146,574 | ₩143,771 | ₩145,166 | -0.72% | 933.9만 |
|---|
| 2026.01.12 | ₩148,800 | ₩149,457 | ₩145,863 | ₩146,413 | -1.60% | 1067.2만 |
|---|
| 2026.01.09 | ₩148,666 | ₩150,824 | ₩147,794 | ₩148,210 | -0.31% | 1104.1만 |
|---|
| 2026.01.08 | ₩148,317 | ₩151,388 | ₩146,493 | ₩148,826 | +0.34% | 2027.9만 |
|---|
| 2026.01.07 | ₩146,842 | ₩149,457 | ₩144,750 | ₩145,622 | -0.83% | 1632.2만 |
|---|
| 2026.01.06 | ₩144,388 | ₩147,727 | ₩144,388 | ₩145,984 | +1.11% | 1447.9만 |
|---|
| 2026.01.05 | ₩143,490 | ₩145,407 | ₩141,867 | ₩144,066 | +0.40% | 1586.3만 |
|---|
| 2026.01.02 | ₩141,505 | ₩142,967 | ₩140,030 | ₩142,739 | +0.87% | 999.2만 |
|---|
| 2025.12.31 | ₩142,055 | ₩142,269 | ₩140,781 | ₩141,143 | -0.64% | 755.7만 |
|---|
| 2025.12.30 | ₩143,114 | ₩143,315 | ₩141,653 | ₩142,216 | -0.63% | 649.8만 |
|---|
| 2025.12.29 | ₩143,275 | ₩144,267 | ₩142,712 | ₩142,967 | -0.22% | 808.7만 |
|---|
| 2025.12.26 | ₩142,739 | ₩143,543 | ₩142,176 | ₩143,181 | +0.31% | 628.1만 |
|---|
| 2025.12.24 | ₩141,291 | ₩143,409 | ₩141,170 | ₩142,739 | +1.02% | 533.5만 |
|---|
| 2025.12.23 | ₩140,205 | ₩141,317 | ₩139,896 | ₩140,848 | +0.46% | 1358.8만 |
|---|
| 2025.12.22 | ₩134,935 | ₩140,727 | ₩134,626 | ₩140,419 | +4.06% | 1713.6만 |
|---|
| 2025.12.19 | ₩134,895 | ₩137,040 | ₩134,237 | ₩135,552 | +0.49% | 4498만 |
|---|
| 2025.12.18 | ₩133,111 | ₩135,927 | ₩132,561 | ₩135,015 | +1.43% | 1431.3만 |
|---|
| 2025.12.17 | ₩131,650 | ₩134,278 | ₩131,489 | ₩132,990 | +1.02% | 1318.1만 |
|---|
| 2025.12.16 | ₩134,492 | ₩134,546 | ₩129,786 | ₩131,770 | -2.02% | 1666.4만 |
|---|
| 2025.12.15 | ₩134,077 | ₩135,350 | ₩131,408 | ₩134,439 | +0.27% | 1673.6만 |
|---|
| 2025.12.12 | ₩132,695 | ₩134,975 | ₩131,837 | ₩134,492 | +1.35% | 1181.1만 |
|---|
| 2025.12.11 | ₩131,998 | ₩132,937 | ₩130,845 | ₩132,763 | +0.58% | 1180.8만 |
|---|
| 2025.12.10 | ₩131,475 | ₩131,636 | ₩129,357 | ₩130,899 | -0.44% | 1807.8만 |
|---|
| 2025.12.09 | ₩133,178 | ₩133,889 | ₩128,807 | ₩129,920 | -2.45% | 1628.4만 |
|---|
| 2025.12.08 | ₩133,259 | ₩133,648 | ₩131,153 | ₩132,655 | -0.45% | 1290.3만 |
|---|
| 2025.12.05 | ₩135,967 | ₩136,892 | ₩133,004 | ₩133,715 | -1.66% | 1643만 |
|---|
| 2025.12.04 | ₩136,906 | ₩137,576 | ₩134,814 | ₩135,283 | -1.19% | 1277.1만 |
|---|
| 2025.12.03 | ₩136,638 | ₩138,233 | ₩136,128 | ₩137,134 | +0.36% | 1254.2만 |
|---|
| 2025.12.02 | ₩136,142 | ₩136,504 | ₩134,506 | ₩135,471 | -0.49% | 1179.5만 |
|---|
| 2025.12.01 | ₩140,419 | ₩141,706 | ₩136,383 | ₩136,544 | -2.76% | 1417.8만 |
|---|
| 2025.11.28 | ₩140,580 | ₩141,344 | ₩139,615 | ₩140,567 | -0.01% | 615.5만 |
|---|
| 2025.11.26 | ₩140,258 | ₩141,800 | ₩139,722 | ₩140,298 | +0.03% | 1262.4만 |
|---|
| 2025.11.25 | ₩135,069 | ₩141,921 | ₩135,042 | ₩141,679 | +4.89% | 2222.6만 |
|---|
| 2025.11.24 | ₩132,910 | ₩137,255 | ₩132,910 | ₩134,626 | +1.29% | 2832.1만 |
|---|
| 2025.11.21 | ₩128,029 | ₩134,452 | ₩127,868 | ₩131,086 | +2.39% | 2318.3만 |
|---|
| 2025.11.20 | ₩127,345 | ₩128,726 | ₩125,911 | ₩127,345 | 0.00% | 1255.4만 |
|---|
| 2025.11.19 | ₩128,726 | ₩130,255 | ₩126,165 | ₩127,453 | -0.99% | 1464.1만 |
|---|
| 2025.11.18 | ₩126,192 | ₩130,952 | ₩123,510 | ₩129,303 | +2.47% | 2815.4만 |
|---|
| 2025.11.17 | ₩125,012 | ₩127,050 | ₩124,275 | ₩124,516 | -0.40% | 1434.6만 |
|---|
| 2025.11.14 | ₩123,631 | ₩127,493 | ₩122,679 | ₩124,596 | +0.78% | 1963.2만 |
|---|
| 2025.11.13 | ₩122,438 | ₩126,393 | ₩121,888 | ₩124,610 | +1.77% | 1608.6만 |
|---|
| 2025.11.12 | ₩122,572 | ₩124,583 | ₩122,236 | ₩122,625 | +0.04% | 1321.9만 |
|---|
| 2025.11.11 | ₩117,128 | ₩122,116 | ₩117,007 | ₩121,955 | +4.12% | 1543.6만 |
|---|
| 2025.11.10 | ₩116,243 | ₩117,154 | ₩115,049 | ₩116,323 | +0.07% | 832만 |
|---|
| 2025.11.07 | ₩115,250 | ₩116,109 | ₩114,298 | ₩115,693 | +0.38% | 921.4만 |
|---|
| 2025.11.06 | ₩113,279 | ₩115,545 | ₩113,105 | ₩115,022 | +1.54% | 1060.1만 |
|---|
| 2025.11.05 | ₩112,676 | ₩114,486 | ₩111,174 | ₩113,159 | +0.43% | 944만 |
|---|
| 2025.11.04 | ₩110,892 | ₩113,923 | ₩109,967 | ₩112,448 | +1.40% | 1284.6만 |
|---|
| 2025.11.03 | ₩115,009 | ₩115,451 | ₩110,410 | ₩110,611 | -3.82% | 1387.6만 |
|---|
| 2025.10.31 | ₩114,540 | ₩115,934 | ₩113,387 | ₩115,291 | +0.66% | 1238.5만 |
|---|
| 2025.10.30 | ₩113,467 | ₩117,061 | ₩111,697 | ₩115,693 | +1.96% | 1667.9만 |
|---|
| 2025.10.29 | ₩116,591 | ₩117,785 | ₩115,411 | ₩116,095 | -0.43% | 1092.2만 |
|---|
| 2025.10.28 | ₩118,147 | ₩118,147 | ₩116,564 | ₩116,699 | -1.23% | 834.6만 |
|---|
| 2025.10.27 | ₩117,342 | ₩118,401 | ₩116,699 | ₩117,999 | +0.56% | 722.7만 |
|---|
| 2025.10.24 | ₩117,101 | ₩118,080 | ₩116,806 | ₩117,315 | +0.18% | 790.2만 |
|---|
| 2025.10.23 | ₩117,409 | ₩118,147 | ₩116,538 | ₩116,900 | -0.43% | 768.8만 |
|---|
| 2025.10.22 | ₩117,570 | ₩119,059 | ₩116,672 | ₩117,476 | -0.08% | 1092.6만 |
|---|
| 2025.10.21 | ₩116,605 | ₩117,557 | ₩115,626 | ₩117,490 | +0.76% | 985.2만 |
|---|
| 2025.10.20 | ₩114,312 | ₩116,658 | ₩114,017 | ₩115,746 | +1.26% | 861.2만 |
|---|
| 2025.10.17 | ₩111,670 | ₩113,829 | ₩111,509 | ₩113,695 | +1.81% | 1075.9만 |
|---|
| 2025.10.16 | ₩113,185 | ₩114,647 | ₩112,099 | ₩112,528 | -0.58% | 1170.9만 |
|---|
| 2025.10.15 | ₩112,890 | ₩113,561 | ₩112,113 | ₩112,783 | -0.10% | 916.9만 |
|---|
| 2025.10.14 | ₩114,486 | ₩114,888 | ₩112,837 | ₩113,574 | -0.80% | 967.5만 |
|---|
| 2025.10.13 | ₩114,861 | ₩115,934 | ₩114,298 | ₩114,915 | +0.05% | 655.4만 |
|---|
| 2025.10.10 | ₩117,919 | ₩118,321 | ₩115,210 | ₩115,304 | -2.22% | 1123.1만 |
|---|