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 | ₩189,037 | ₩196,138 | ₩189,024 | ₩194,693 | +2.99% | 928.8만 |
| 2026.10.08 | ₩189,746 | ₩190,909 | ₩185,721 | ₩190,388 | +0.34% | 840.5만 |
| 2026.10.07 | ₩189,920 | ₩192,754 | ₩189,198 | ₩190,936 | +0.54% | 635.2만 |
| 2026.10.06 | ₩187,379 | ₩190,094 | ₩186,858 | ₩189,799 | +1.29% | 807.3만 |
| 2026.10.05 | ₩192,113 | ₩192,634 | ₩185,601 | ₩186,590 | -2.87% | 947.9만 |
| 2026.10.02 | ₩192,246 | ₩193,022 | ₩190,856 | ₩192,955 | +0.37% | 965.8만 |
| 2026.10.01 | ₩193,503 | ₩194,413 | ₩191,564 | ₩192,300 | -0.62% | 785.6만 |
| 2026.09.30 | ₩199,173 | ₩199,601 | ₩194,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,306 |
| -2.44% |
| 1022.4만 |
| 2026.09.29 | ₩198,130 | ₩201,058 | ₩195,349 | ₩199,614 | +0.75% | 820.3만 |
|---|
| 2026.09.28 | ₩197,435 | ₩199,494 | ₩195,603 | ₩198,825 | +0.70% | 770.1만 |
|---|
| 2026.09.25 | ₩197,983 | ₩200,550 | ₩197,207 | ₩198,946 | +0.49% | 828.9만 |
|---|
| 2026.09.24 | ₩198,130 | ₩202,529 | ₩197,769 | ₩197,876 | -0.13% | 1031.2만 |
|---|
| 2026.09.23 | ₩202,342 | ₩203,265 | ₩196,418 | ₩198,010 | -2.14% | 970만 |
|---|
| 2026.09.22 | ₩198,825 | ₩205,351 | ₩197,956 | ₩201,794 | +1.49% | 1117.2만 |
|---|
| 2026.09.21 | ₩196,285 | ₩201,232 | ₩194,693 | ₩199,908 | +1.85% | 799.3만 |
|---|
| 2026.09.18 | ₩196,672 | ₩197,689 | ₩194,881 | ₩196,392 | -0.14% | 3116만 |
|---|
| 2026.09.17 | ₩194,881 | ₩197,435 | ₩194,319 | ₩196,766 | +0.97% | 1106.1만 |
|---|
| 2026.09.16 | ₩192,500 | ₩193,851 | ₩191,885 | ₩193,771 | +0.66% | 722.7만 |
|---|
| 2026.09.15 | ₩192,353 | ₩192,754 | ₩190,307 | ₩192,273 | -0.04% | 829.2만 |
|---|
| 2026.09.14 | ₩195,790 | ₩196,686 | ₩192,688 | ₩193,691 | -1.07% | 741.3만 |
|---|
| 2026.09.11 | ₩194,586 | ₩195,095 | ₩192,126 | ₩192,460 | -1.09% | 867.8만 |
|---|
| 2026.09.10 | ₩197,822 | ₩197,903 | ₩192,688 | ₩193,503 | -2.18% | 754.2만 |
|---|
| 2026.09.09 | ₩199,186 | ₩199,788 | ₩196,806 | ₩197,274 | -0.96% | 854.6만 |
|---|
| 2026.09.08 | ₩198,451 | ₩200,042 | ₩195,603 | ₩198,518 | +0.03% | 1118.7만 |
|---|
| 2026.09.04 | ₩201,687 | ₩203,546 | ₩200,697 | ₩201,018 | -0.33% | 439.5만 |
|---|
| 2026.09.03 | ₩204,321 | ₩204,321 | ₩199,106 | ₩203,706 | -0.30% | 649.8만 |
|---|
| 2026.09.02 | ₩202,583 | ₩204,174 | ₩200,537 | ₩202,770 | +0.09% | 896.9만 |
|---|
| 2026.09.01 | ₩200,885 | ₩202,823 | ₩198,638 | ₩200,390 | -0.25% | 986.6만 |
|---|
| 2026.08.31 | ₩196,565 | ₩198,825 | ₩195,161 | ₩197,582 | +0.52% | 1112.5만 |
|---|
| 2026.08.28 | ₩196,191 | ₩199,253 | ₩194,894 | ₩198,371 | +1.11% | 806.7만 |
|---|
| 2026.08.27 | ₩199,949 | ₩203,358 | ₩199,267 | ₩199,962 | +0.01% | 852.3만 |
|---|
| 2026.08.26 | ₩206,394 | ₩207,517 | ₩204,067 | ₩204,722 | -0.81% | 862.8만 |
|---|
| 2026.08.25 | ₩201,914 | ₩209,830 | ₩201,460 | ₩209,202 | +3.61% | 1400.5만 |
|---|
| 2026.08.24 | ₩201,540 | ₩202,610 | ₩199,427 | ₩201,460 | -0.04% | 1503.2만 |
|---|
| 2026.08.21 | ₩199,400 | ₩206,581 | ₩198,692 | ₩203,987 | +2.30% | 1597.6만 |
|---|
| 2026.08.20 | ₩201,620 | ₩203,947 | ₩198,598 | ₩199,226 | -1.19% | 1620.5만 |
|---|
| 2026.08.19 | ₩196,485 | ₩205,257 | ₩193,757 | ₩203,519 | +3.58% | 3277.6만 |
|---|
| 2026.08.18 | ₩183,515 | ₩184,504 | ₩180,359 | ₩180,747 | -1.51% | 1028.4만 |
|---|
| 2026.08.17 | ₩180,452 | ₩183,421 | ₩179,918 | ₩181,816 | +0.76% | 847.7만 |
|---|
| 2026.08.14 | ₩179,757 | ₩181,816 | ₩178,380 | ₩181,643 | +1.05% | 686.9만 |
|---|
| 2026.08.13 | ₩178,995 | ₩181,429 | ₩177,925 | ₩181,255 | +1.26% | 889.5만 |
|---|
| 2026.08.12 | ₩174,168 | ₩179,262 | ₩172,376 | ₩177,738 | +2.05% | 1044.7만 |
|---|
| 2026.08.11 | ₩173,740 | ₩177,631 | ₩173,432 | ₩174,395 | +0.38% | 634.2만 |
|---|
| 2026.08.10 | ₩171,547 | ₩175,144 | ₩171,480 | ₩175,064 | +2.05% | 600.8만 |
|---|
| 2026.08.07 | ₩170,945 | ₩172,162 | ₩169,394 | ₩171,935 | +0.58% | 734.8만 |
|---|
| 2026.08.06 | ₩175,117 | ₩175,278 | ₩170,892 | ₩171,654 | -1.98% | 705.2만 |
|---|
| 2026.08.05 | ₩173,044 | ₩175,291 | ₩170,571 | ₩171,600 | -0.83% | 1050.2만 |
|---|
| 2026.08.04 | ₩171,774 | ₩173,820 | ₩168,779 | ₩171,159 | -0.36% | 1181.7만 |
|---|
| 2026.08.03 | ₩173,660 | ₩175,799 | ₩169,447 | ₩170,851 | -1.62% | 1115.4만 |
|---|
| 2026.07.31 | ₩172,389 | ₩175,224 | ₩171,346 | ₩174,101 | +0.99% | 773.9만 |
|---|
| 2026.07.30 | ₩171,426 | ₩174,114 | ₩170,156 | ₩173,553 | +1.24% | 783.3만 |
|---|
| 2026.07.29 | ₩177,003 | ₩177,430 | ₩173,365 | ₩174,315 | -1.52% | 753.8만 |
|---|
| 2026.07.28 | ₩177,684 | ₩180,586 | ₩175,358 | ₩176,267 | -0.80% | 1026만 |
|---|
| 2026.07.27 | ₩175,184 | ₩177,216 | ₩174,435 | ₩174,850 | -0.19% | 691만 |
|---|
| 2026.07.24 | ₩175,759 | ₩176,120 | ₩174,154 | ₩175,264 | -0.28% | 615.4만 |
|---|
| 2026.07.23 | ₩170,918 | ₩175,224 | ₩170,918 | ₩174,475 | +2.08% | 853.1만 |
|---|
| 2026.07.22 | ₩170,250 | ₩172,269 | ₩169,314 | ₩170,450 | +0.12% | 779.2만 |
|---|
| 2026.07.21 | ₩166,880 | ₩169,514 | ₩165,944 | ₩168,832 | +1.17% | 734.5만 |
|---|
| 2026.07.20 | ₩170,210 | ₩171,012 | ₩166,105 | ₩166,345 | -2.27% | 772.9만 |
|---|
| 2026.07.17 | ₩171,761 | ₩176,160 | ₩169,862 | ₩170,490 | -0.74% | 1347.3만 |
|---|
| 2026.07.16 | ₩166,252 | ₩172,403 | ₩165,810 | ₩170,664 | +2.65% | 1303.9만 |
|---|
| 2026.07.15 | ₩166,145 | ₩167,014 | ₩164,139 | ₩165,289 | -0.52% | 905.4만 |
|---|
| 2026.07.14 | ₩164,874 | ₩165,356 | ₩160,676 | ₩161,505 | -2.04% | 993.3만 |
|---|
| 2026.07.13 | ₩165,249 | ₩166,800 | ₩163,724 | ₩165,850 | +0.36% | 522.6만 |
|---|
| 2026.07.10 | ₩167,308 | ₩167,896 | ₩164,339 | ₩165,195 | -1.26% | 838.8만 |
|---|
| 2026.07.09 | ₩167,789 | ₩171,253 | ₩166,412 | ₩167,241 | -0.33% | 697.6만 |
|---|
| 2026.07.08 | ₩171,614 | ₩172,483 | ₩167,335 | ₩168,471 | -1.83% | 791만 |
|---|
| 2026.07.07 | ₩172,189 | ₩173,419 | ₩171,012 | ₩172,309 | +0.07% | 1017.4만 |
|---|
| 2026.07.06 | ₩172,911 | ₩173,833 | ₩167,977 | ₩169,528 | -1.96% | 949.9만 |
|---|
| 2026.07.02 | ₩168,725 | ₩173,312 | ₩168,471 | ₩173,245 | +2.68% | 783.2만 |
|---|
| 2026.07.01 | ₩171,172 | ₩171,721 | ₩166,760 | ₩167,642 | -2.06% | 1076.2만 |
|---|
| 2026.06.30 | ₩172,790 | ₩174,221 | ₩169,394 | ₩171,828 | -0.56% | 1183.7만 |
|---|
| 2026.06.29 | ₩170,691 | ₩173,793 | ₩169,474 | ₩173,004 | +1.36% | 958.5만 |
|---|
| 2026.06.26 | ₩168,257 | ₩172,202 | ₩168,257 | ₩172,042 | +2.25% | 1889.2만 |
|---|
| 2026.06.25 | ₩162,641 | ₩168,431 | ₩161,799 | ₩167,749 | +3.14% | 1404.4만 |
|---|
| 2026.06.24 | ₩161,665 | ₩162,882 | ₩159,806 | ₩161,264 | -0.25% | 1047.8만 |
|---|
| 2026.06.23 | ₩155,822 | ₩160,194 | ₩155,822 | ₩159,927 | +2.63% | 1046.9만 |
|---|
| 2026.06.22 | ₩152,398 | ₩154,618 | ₩151,101 | ₩154,418 | +1.32% | 1052.1만 |
|---|
| 2026.06.18 | ₩153,294 | ₩153,695 | ₩149,189 | ₩152,265 | -0.67% | 2952.2만 |
|---|
| 2026.06.17 | ₩153,588 | ₩155,100 | ₩152,465 | ₩154,364 | +0.50% | 1046만 |
|---|
| 2026.06.16 | ₩154,952 | ₩154,979 | ₩151,864 | ₩154,003 | -0.61% | 1066.5만 |
|---|
| 2026.06.15 | ₩158,737 | ₩159,058 | ₩153,602 | ₩153,642 | -3.21% | 1539.6만 |
|---|
| 2026.06.12 | ₩162,467 | ₩163,002 | ₩158,897 | ₩159,191 | -2.02% | 1092.7만 |
|---|
| 2026.06.11 | ₩160,515 | ₩164,085 | ₩160,395 | ₩161,478 | +0.60% | 1318만 |
|---|
| 2026.06.10 | ₩160,167 | ₩160,515 | ₩156,798 | ₩159,245 | -0.58% | 1030.2만 |
|---|
| 2026.06.09 | ₩160,502 | ₩161,130 | ₩157,787 | ₩159,927 | -0.36% | 966.9만 |
|---|
| 2026.06.08 | ₩161,598 | ₩163,938 | ₩158,710 | ₩159,820 | -1.10% | 1231.2만 |
|---|
| 2026.06.05 | ₩161,719 | ₩165,088 | ₩160,943 | ₩161,518 | -0.12% | 1596.7만 |
|---|
| 2026.06.04 | ₩156,664 | ₩161,197 | ₩156,570 | ₩160,809 | +2.65% | 1593.4만 |
|---|
| 2026.06.03 | ₩154,377 | ₩156,891 | ₩153,375 | ₩153,375 | -0.65% | 822.5만 |
|---|
| 2026.06.02 | ₩153,107 | ₩156,156 | ₩153,107 | ₩154,645 | +1.00% | 831.2만 |
|---|
| 2026.06.01 | ₩157,186 | ₩157,734 | ₩152,920 | ₩154,003 | -2.02% | 940.7만 |
|---|
| 2026.05.29 | ₩159,994 | ₩161,358 | ₩158,041 | ₩158,750 | -0.78% | 1659.6만 |
|---|
| 2026.05.28 | ₩160,809 | ₩162,467 | ₩159,606 | ₩160,315 | -0.31% | 925.9만 |
|---|
| 2026.05.27 | ₩160,221 | ₩163,671 | ₩160,167 | ₩160,783 | +0.35% | 716.2만 |
|---|
| 2026.05.26 | ₩164,339 | ₩164,647 | ₩159,673 | ₩160,087 | -2.59% | 1000.9만 |
|---|
| 2026.05.22 | ₩161,197 | ₩164,019 | ₩160,569 | ₩163,684 | +1.54% | 1474.9만 |
|---|
| 2026.05.21 | ₩150,821 | ₩155,086 | ₩149,885 | ₩154,952 | +2.74% | 740.3만 |
|---|
| 2026.05.20 | ₩153,281 | ₩153,709 | ₩150,968 | ₩151,101 | -1.42% | 913.1만 |
|---|
| 2026.05.19 | ₩150,513 | ₩153,909 | ₩149,938 | ₩152,759 | +1.49% | 755.5만 |
|---|
| 2026.05.18 | ₩149,002 | ₩150,954 | ₩148,387 | ₩150,513 | +1.01% | 804.7만 |
|---|
| 2026.05.15 | ₩152,305 | ₩152,345 | ₩148,347 | ₩148,935 | -2.21% | 1002.9만 |
|---|
| 2026.05.14 | ₩151,944 | ₩152,305 | ₩150,526 | ₩151,650 | -0.19% | 528.4만 |
|---|
| 2026.05.13 | ₩150,098 | ₩152,532 | ₩149,818 | ₩151,703 | +1.07% | 811.1만 |
|---|
| 2026.05.12 | ₩149,096 | ₩152,024 | ₩148,948 | ₩150,259 | +0.78% | 911.7만 |
|---|
| 2026.05.11 | ₩149,965 | ₩152,011 | ₩148,440 | ₩148,801 | -0.78% | 775.1만 |
|---|
| 2026.05.08 | ₩150,272 | ₩151,115 | ₩148,668 | ₩148,935 | -0.89% | 572.5만 |
|---|
| 2026.05.07 | ₩151,783 | ₩152,104 | ₩148,561 | ₩150,165 | -1.07% | 732.9만 |
|---|
| 2026.05.06 | ₩151,302 | ₩153,094 | ₩150,754 | ₩151,850 | +0.36% | 725.6만 |
|---|
| 2026.05.05 | ₩151,997 | ₩152,532 | ₩150,874 | ₩151,302 | -0.46% | 791만 |
|---|
| 2026.05.04 | ₩148,975 | ₩153,268 | ₩148,093 | ₩151,248 | +1.53% | 765.9만 |
|---|
| 2026.05.01 | ₩150,205 | ₩153,161 | ₩149,604 | ₩149,978 | -0.15% | 1195.4만 |
|---|
| 2026.04.30 | ₩146,207 | ₩150,085 | ₩145,258 | ₩145,993 | -0.15% | 1713.1만 |
|---|
| 2026.04.29 | ₩145,151 | ₩148,735 | ₩144,282 | ₩148,360 | +2.21% | 977만 |
|---|
| 2026.04.28 | ₩149,122 | ₩149,644 | ₩146,702 | ₩147,130 | -1.34% | 715.8만 |
|---|
| 2026.04.27 | ₩148,721 | ₩150,767 | ₩147,277 | ₩147,397 | -0.89% | 913.4만 |
|---|
| 2026.04.24 | ₩152,091 | ₩152,479 | ₩149,096 | ₩149,630 | -1.62% | 706만 |
|---|
| 2026.04.23 | ₩151,596 | ₩153,802 | ₩151,235 | ₩153,268 | +1.10% | 682.6만 |
|---|
| 2026.04.22 | ₩150,580 | ₩151,783 | ₩149,149 | ₩150,954 | +0.25% | 803.8만 |
|---|
| 2026.04.21 | ₩155,768 | ₩155,822 | ₩149,644 | ₩150,513 | -3.37% | 1277만 |
|---|
| 2026.04.20 | ₩159,325 | ₩159,606 | ₩156,116 | ₩156,584 | -1.72% | 739.2만 |
|---|
| 2026.04.17 | ₩154,525 | ₩159,392 | ₩154,525 | ₩159,218 | +3.04% | 1619.5만 |
|---|
| 2026.04.16 | ₩156,624 | ₩157,587 | ₩153,388 | ₩154,391 | -1.43% | 1140만 |
|---|
| 2026.04.15 | ₩160,194 | ₩160,796 | ₩155,969 | ₩157,654 | -1.59% | 768.9만 |
|---|
| 2026.04.14 | ₩159,165 | ₩160,943 | ₩157,988 | ₩160,408 | +0.78% | 1244.9만 |
|---|
| 2026.04.13 | ₩161,839 | ₩162,200 | ₩159,205 | ₩160,662 | -0.73% | 635.7만 |
|---|
| 2026.04.10 | ₩164,420 | ₩164,487 | ₩161,732 | ₩162,360 | -1.25% | 970.7만 |
|---|
| 2026.04.09 | ₩164,339 | ₩165,810 | ₩162,267 | ₩164,045 | -0.18% | 866.6만 |
|---|
| 2026.04.08 | ₩159,927 | ₩165,316 | ₩157,707 | ₩164,714 | +2.99% | 925.7만 |
|---|
| 2026.04.07 | ₩159,873 | ₩159,873 | ₩155,781 | ₩159,499 | -0.23% | 1137.6만 |
|---|
| 2026.04.06 | ₩161,010 | ₩162,441 | ₩160,515 | ₩161,598 | +0.37% | 489만 |
|---|
| 2026.04.02 | ₩160,956 | ₩162,668 | ₩159,419 | ₩161,625 | +0.42% | 638.8만 |
|---|
| 2026.04.01 | ₩161,638 | ₩163,390 | ₩160,823 | ₩161,585 | -0.03% | 635.2만 |
|---|
| 2026.03.31 | ₩159,165 | ₩162,160 | ₩158,817 | ₩160,849 | +1.06% | 1071.3만 |
|---|
| 2026.03.30 | ₩161,224 | ₩162,655 | ₩156,744 | ₩157,921 | -2.05% | 1108.4만 |
|---|
| 2026.03.27 | ₩159,512 | ₩161,892 | ₩158,590 | ₩159,967 | +0.29% | 834.6만 |
|---|
| 2026.03.26 | ₩159,071 | ₩160,542 | ₩158,656 | ₩159,031 | -0.03% | 649.7만 |
|---|
| 2026.03.25 | ₩156,851 | ₩160,622 | ₩156,183 | ₩159,619 | +1.76% | 1022만 |
|---|
| 2026.03.24 | ₩153,375 | ₩155,835 | ₩152,465 | ₩155,608 | +1.46% | 741.2만 |
|---|
| 2026.03.23 | ₩155,340 | ₩155,741 | ₩153,468 | ₩154,685 | -0.42% | 909.6만 |
|---|
| 2026.03.20 | ₩152,773 | ₩154,016 | ₩150,727 | ₩152,679 | -0.06% | 3635.5만 |
|---|
| 2026.03.19 | ₩153,321 | ₩154,792 | ₩152,104 | ₩152,706 | -0.40% | 838.4만 |
|---|
| 2026.03.18 | ₩153,856 | ₩154,525 | ₩151,569 | ₩153,107 | -0.49% | 673.6만 |
|---|
| 2026.03.17 | ₩154,819 | ₩156,183 | ₩152,947 | ₩154,939 | +0.08% | 795.2만 |
|---|
| 2026.03.16 | ₩154,230 | ₩155,193 | ₩152,733 | ₩154,351 | +0.08% | 878.5만 |
|---|
| 2026.03.13 | ₩156,343 | ₩157,640 | ₩154,484 | ₩154,591 | -1.12% | 711.1만 |
|---|
| 2026.03.12 | ₩154,404 | ₩155,915 | ₩152,840 | ₩154,993 | +0.38% | 834.9만 |
|---|
| 2026.03.11 | ₩156,129 | ₩156,383 | ₩154,163 | ₩155,394 | -0.47% | 676.1만 |
|---|
| 2026.03.10 | ₩156,771 | ₩159,124 | ₩156,009 | ₩156,570 | -0.13% | 973.9만 |
|---|
| 2026.03.09 | ₩153,749 | ₩156,798 | ₩152,586 | ₩156,597 | +1.85% | 832.2만 |
|---|
| 2026.03.06 | ₩153,990 | ₩155,594 | ₩152,198 | ₩154,832 | +0.55% | 1280.9만 |
|---|
| 2026.03.05 | ₩159,272 | ₩159,833 | ₩153,040 | ₩155,206 | -2.55% | 1451.6만 |
|---|
| 2026.03.04 | ₩159,699 | ₩161,625 | ₩157,600 | ₩160,836 | +0.71% | 670.1만 |
|---|
| 2026.03.03 | ₩160,020 | ₩161,759 | ₩158,603 | ₩160,234 | +0.13% | 933.4만 |
|---|
| 2026.03.02 | ₩165,155 | ₩165,409 | ₩161,852 | ₩162,347 | -1.70% | 1156.5만 |
|---|
| 2026.02.27 | ₩160,034 | ₩165,810 | ₩160,034 | ₩165,570 | +3.46% | 1763.6만 |
|---|
| 2026.02.26 | ₩163,671 | ₩163,805 | ₩159,124 | ₩159,526 | -2.53% | 1032.7만 |
|---|
| 2026.02.25 | ₩165,824 | ₩167,335 | ₩163,484 | ₩163,751 | -1.25% | 1108.3만 |
|---|
| 2026.02.24 | ₩165,021 | ₩166,934 | ₩163,978 | ₩165,717 | +0.42% | 846만 |
|---|
| 2026.02.23 | ₩163,550 | ₩166,064 | ₩162,467 | ₩165,570 | +1.23% | 966.1만 |
|---|
| 2026.02.20 | ₩163,992 | ₩164,072 | ₩161,264 | ₩163,484 | -0.31% | 944.3만 |
|---|
| 2026.02.19 | ₩162,334 | ₩163,938 | ₩161,130 | ₩162,949 | +0.38% | 893.3만 |
|---|
| 2026.02.18 | ₩162,133 | ₩162,882 | ₩160,983 | ₩162,681 | +0.34% | 780.3만 |
|---|
| 2026.02.17 | ₩163,617 | ₩164,580 | ₩161,531 | ₩162,561 | -0.65% | 990만 |
|---|
| 2026.02.13 | ₩162,467 | ₩164,914 | ₩161,839 | ₩162,347 | -0.07% | 1010.2만 |
|---|
| 2026.02.12 | ₩159,138 | ₩162,614 | ₩157,948 | ₩159,445 | +0.19% | 1345.3만 |
|---|
| 2026.02.11 | ₩156,504 | ₩159,606 | ₩155,527 | ₩159,539 | +1.94% | 1088.5만 |
|---|
| 2026.02.10 | ₩157,373 | ₩158,028 | ₩155,247 | ₩156,651 | -0.46% | 1185만 |
|---|
| 2026.02.09 | ₩162,347 | ₩162,975 | ₩156,423 | ₩157,319 | -3.10% | 1615.9만 |
|---|
| 2026.02.06 | ₩161,478 | ₩164,019 | ₩161,050 | ₩163,042 | +0.97% | 1308.3만 |
|---|
| 2026.02.05 | ₩158,202 | ₩163,711 | ₩158,202 | ₩160,127 | +1.22% | 2401.1만 |
|---|
| 2026.02.04 | ₩156,316 | ₩160,983 | ₩155,781 | ₩158,229 | +1.22% | 2195.5만 |
|---|
| 2026.02.03 | ₩149,323 | ₩158,402 | ₩149,015 | ₩154,899 | +3.73% | 2579.4만 |
|---|
| 2026.02.02 | ₩147,250 | ₩152,291 | ₩147,023 | ₩151,596 | +2.95% | 1800만 |
|---|
| 2026.01.30 | ₩145,204 | ₩147,812 | ₩144,349 | ₩147,451 | +1.55% | 1906.1만 |
|---|
| 2026.01.29 | ₩143,520 | ₩146,996 | ₩143,212 | ₩144,870 | +0.94% | 1357.3만 |
|---|
| 2026.01.28 | ₩142,878 | ₩144,322 | ₩141,781 | ₩142,945 | +0.05% | 749.2만 |
|---|
| 2026.01.27 | ₩143,747 | ₩144,883 | ₩142,864 | ₩144,308 | +0.39% | 790.7만 |
|---|
| 2026.01.26 | ₩144,148 | ₩144,977 | ₩143,158 | ₩143,613 | -0.37% | 990.3만 |
|---|
| 2026.01.23 | ₩145,873 | ₩145,873 | ₩143,359 | ₩144,656 | -0.83% | 1049만 |
|---|
| 2026.01.22 | ₩148,133 | ₩148,855 | ₩145,204 | ₩145,993 | -1.44% | 936.3만 |
|---|
| 2026.01.21 | ₩146,007 | ₩149,724 | ₩145,392 | ₩148,574 | +1.76% | 1284.4만 |
|---|
| 2026.01.20 | ₩144,563 | ₩146,608 | ₩142,985 | ₩146,354 | +1.24% | 1524.1만 |
|---|
| 2026.01.16 | ₩148,053 | ₩148,066 | ₩144,990 | ₩145,525 | -1.71% | 1485.2만 |
|---|
| 2026.01.15 | ₩147,919 | ₩149,203 | ₩145,017 | ₩148,387 | +0.32% | 1177.6만 |
|---|
| 2026.01.14 | ₩145,713 | ₩148,735 | ₩144,349 | ₩148,440 | +1.87% | 1196.5만 |
|---|
| 2026.01.13 | ₩145,819 | ₩146,167 | ₩143,372 | ₩144,763 | -0.72% | 933.9만 |
|---|
| 2026.01.12 | ₩148,387 | ₩149,042 | ₩145,458 | ₩146,007 | -1.60% | 1067.2만 |
|---|
| 2026.01.09 | ₩148,253 | ₩150,406 | ₩147,384 | ₩147,799 | -0.31% | 1104.1만 |
|---|
| 2026.01.08 | ₩147,905 | ₩150,968 | ₩146,087 | ₩148,414 | +0.34% | 2027.9만 |
|---|
| 2026.01.07 | ₩146,435 | ₩149,042 | ₩144,349 | ₩145,218 | -0.83% | 1632.2만 |
|---|
| 2026.01.06 | ₩143,988 | ₩147,317 | ₩143,988 | ₩145,579 | +1.11% | 1447.9만 |
|---|
| 2026.01.05 | ₩143,092 | ₩145,004 | ₩141,474 | ₩143,667 | +0.40% | 1586.3만 |
|---|
| 2026.01.02 | ₩141,113 | ₩142,570 | ₩139,642 | ₩142,343 | +0.87% | 999.2만 |
|---|
| 2025.12.31 | ₩141,661 | ₩141,875 | ₩140,391 | ₩140,752 | -0.64% | 755.7만 |
|---|
| 2025.12.30 | ₩142,717 | ₩142,918 | ₩141,260 | ₩141,821 | -0.63% | 649.8만 |
|---|
| 2025.12.29 | ₩142,878 | ₩143,867 | ₩142,316 | ₩142,570 | -0.22% | 808.7만 |
|---|
| 2025.12.26 | ₩142,343 | ₩143,145 | ₩141,781 | ₩142,784 | +0.31% | 628.1만 |
|---|
| 2025.12.24 | ₩140,899 | ₩143,011 | ₩140,778 | ₩142,343 | +1.02% | 533.5만 |
|---|
| 2025.12.23 | ₩139,816 | ₩140,925 | ₩139,508 | ₩140,457 | +0.46% | 1358.8만 |
|---|
| 2025.12.22 | ₩134,560 | ₩140,337 | ₩134,253 | ₩140,029 | +4.06% | 1713.6만 |
|---|
| 2025.12.19 | ₩134,520 | ₩136,660 | ₩133,865 | ₩135,176 | +0.49% | 4498만 |
|---|
| 2025.12.18 | ₩132,742 | ₩135,550 | ₩132,194 | ₩134,641 | +1.43% | 1431.3만 |
|---|
| 2025.12.17 | ₩131,284 | ₩133,905 | ₩131,124 | ₩132,622 | +1.02% | 1318.1만 |
|---|
| 2025.12.16 | ₩134,119 | ₩134,173 | ₩129,426 | ₩131,405 | -2.02% | 1666.4만 |
|---|
| 2025.12.15 | ₩133,705 | ₩134,975 | ₩131,044 | ₩134,066 | +0.27% | 1673.6만 |
|---|
| 2025.12.12 | ₩132,327 | ₩134,601 | ₩131,472 | ₩134,119 | +1.35% | 1181.1만 |
|---|
| 2025.12.11 | ₩131,632 | ₩132,568 | ₩130,482 | ₩132,394 | +0.58% | 1180.8만 |
|---|
| 2025.12.10 | ₩131,111 | ₩131,271 | ₩128,998 | ₩130,536 | -0.44% | 1807.8만 |
|---|
| 2025.12.09 | ₩132,809 | ₩133,517 | ₩128,450 | ₩129,559 | -2.45% | 1628.4만 |
|---|
| 2025.12.08 | ₩132,889 | ₩133,277 | ₩130,790 | ₩132,287 | -0.45% | 1290.3만 |
|---|
| 2025.12.05 | ₩135,590 | ₩136,513 | ₩132,635 | ₩133,344 | -1.66% | 1643만 |
|---|
| 2025.12.04 | ₩136,526 | ₩137,195 | ₩134,440 | ₩134,908 | -1.19% | 1277.1만 |
|---|
| 2025.12.03 | ₩136,259 | ₩137,850 | ₩135,751 | ₩136,753 | +0.36% | 1254.2만 |
|---|
| 2025.12.02 | ₩135,764 | ₩136,125 | ₩134,133 | ₩135,095 | -0.49% | 1179.5만 |
|---|
| 2025.12.01 | ₩140,029 | ₩141,313 | ₩136,005 | ₩136,165 | -2.76% | 1417.8만 |
|---|
| 2025.11.28 | ₩140,190 | ₩140,952 | ₩139,227 | ₩140,177 | -0.01% | 615.5만 |
|---|
| 2025.11.26 | ₩139,869 | ₩141,407 | ₩139,334 | ₩139,909 | +0.03% | 1262.4만 |
|---|
| 2025.11.25 | ₩134,694 | ₩141,527 | ₩134,667 | ₩141,286 | +4.89% | 2222.6만 |
|---|
| 2025.11.24 | ₩132,541 | ₩136,874 | ₩132,541 | ₩134,253 | +1.29% | 2832.1만 |
|---|
| 2025.11.21 | ₩127,674 | ₩134,079 | ₩127,513 | ₩130,723 | +2.39% | 2318.3만 |
|---|
| 2025.11.20 | ₩126,992 | ₩128,369 | ₩125,561 | ₩126,992 | 0.00% | 1255.4만 |
|---|
| 2025.11.19 | ₩128,369 | ₩129,894 | ₩125,815 | ₩127,099 | -0.99% | 1464.1만 |
|---|
| 2025.11.18 | ₩125,842 | ₩130,589 | ₩123,168 | ₩128,944 | +2.47% | 2815.4만 |
|---|
| 2025.11.17 | ₩124,665 | ₩126,698 | ₩123,930 | ₩124,171 | -0.40% | 1434.6만 |
|---|
| 2025.11.14 | ₩123,288 | ₩127,139 | ₩122,339 | ₩124,251 | +0.78% | 1963.2만 |
|---|
| 2025.11.13 | ₩122,098 | ₩126,043 | ₩121,550 | ₩124,264 | +1.77% | 1608.6만 |
|---|
| 2025.11.12 | ₩122,232 | ₩124,237 | ₩121,897 | ₩122,285 | +0.04% | 1321.9만 |
|---|
| 2025.11.11 | ₩116,803 | ₩121,777 | ₩116,682 | ₩121,617 | +4.12% | 1543.6만 |
|---|
| 2025.11.10 | ₩115,920 | ₩116,829 | ₩114,730 | ₩116,000 | +0.07% | 832만 |
|---|
| 2025.11.07 | ₩114,931 | ₩115,786 | ₩113,981 | ₩115,372 | +0.38% | 921.4만 |
|---|
| 2025.11.06 | ₩112,965 | ₩115,225 | ₩112,791 | ₩114,703 | +1.54% | 1060.1만 |
|---|
| 2025.11.05 | ₩112,363 | ₩114,168 | ₩110,866 | ₩112,845 | +0.43% | 944만 |
|---|
| 2025.11.04 | ₩110,585 | ₩113,607 | ₩109,662 | ₩112,136 | +1.40% | 1284.6만 |
|---|
| 2025.11.03 | ₩114,690 | ₩115,131 | ₩110,103 | ₩110,304 | -3.82% | 1387.6만 |
|---|
| 2025.10.31 | ₩114,222 | ₩115,613 | ₩113,072 | ₩114,971 | +0.66% | 1238.5만 |
|---|
| 2025.10.30 | ₩113,152 | ₩116,736 | ₩111,387 | ₩115,372 | +1.96% | 1667.9만 |
|---|
| 2025.10.29 | ₩116,268 | ₩117,458 | ₩115,091 | ₩115,773 | -0.43% | 1092.2만 |
|---|
| 2025.10.28 | ₩117,819 | ₩117,819 | ₩116,241 | ₩116,375 | -1.23% | 834.6만 |
|---|
| 2025.10.27 | ₩117,017 | ₩118,073 | ₩116,375 | ₩117,672 | +0.56% | 722.7만 |
|---|
| 2025.10.24 | ₩116,776 | ₩117,752 | ₩116,482 | ₩116,990 | +0.18% | 790.2만 |
|---|
| 2025.10.23 | ₩117,083 | ₩117,819 | ₩116,214 | ₩116,575 | -0.43% | 768.8만 |
|---|
| 2025.10.22 | ₩117,244 | ₩118,728 | ₩116,348 | ₩117,150 | -0.08% | 1092.6만 |
|---|
| 2025.10.21 | ₩116,281 | ₩117,231 | ₩115,305 | ₩117,164 | +0.76% | 985.2만 |
|---|
| 2025.10.20 | ₩113,995 | ₩116,335 | ₩113,700 | ₩115,425 | +1.26% | 861.2만 |
|---|
| 2025.10.17 | ₩111,360 | ₩113,513 | ₩111,200 | ₩113,379 | +1.81% | 1075.9만 |
|---|
| 2025.10.16 | ₩112,871 | ₩114,329 | ₩111,788 | ₩112,216 | -0.58% | 1170.9만 |
|---|
| 2025.10.15 | ₩112,577 | ₩113,246 | ₩111,802 | ₩112,470 | -0.10% | 916.9만 |
|---|
| 2025.10.14 | ₩114,168 | ₩114,570 | ₩112,524 | ₩113,259 | -0.80% | 967.5만 |
|---|
| 2025.10.13 | ₩114,543 | ₩115,613 | ₩113,981 | ₩114,596 | +0.05% | 655.4만 |
|---|
| 2025.10.10 | ₩117,592 | ₩117,993 | ₩114,891 | ₩114,984 | -2.22% | 1123.1만 |
|---|