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 | ₩188,882 | ₩195,976 | ₩188,868 | ₩194,533 | +2.99% | 928.8만 |
| 2026.10.08 | ₩189,590 | ₩190,752 | ₩185,568 | ₩190,231 | +0.34% | 840.5만 |
| 2026.10.07 | ₩189,763 | ₩192,596 | ₩189,042 | ₩190,779 | +0.54% | 635.2만 |
| 2026.10.06 | ₩187,225 | ₩189,937 | ₩186,704 | ₩189,643 | +1.29% | 807.3만 |
| 2026.10.05 | ₩191,955 | ₩192,476 | ₩185,448 | ₩186,437 | -2.87% | 947.9만 |
| 2026.10.02 | ₩192,088 | ₩192,863 | ₩190,699 | ₩192,796 | +0.37% | 965.8만 |
| 2026.10.01 | ₩193,344 | ₩194,253 | ₩191,407 | ₩192,142 | -0.62% | 785.6만 |
| 2026.09.30 | ₩199,009 | ₩199,437 | ₩194,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,146 |
| -2.44% |
| 1022.4만 |
| 2026.09.29 | ₩197,967 | ₩200,893 | ₩195,188 | ₩199,450 | +0.75% | 820.3만 |
|---|
| 2026.09.28 | ₩197,272 | ₩199,330 | ₩195,442 | ₩198,662 | +0.70% | 770.1만 |
|---|
| 2026.09.25 | ₩197,820 | ₩200,385 | ₩197,045 | ₩198,782 | +0.49% | 828.9만 |
|---|
| 2026.09.24 | ₩197,967 | ₩202,363 | ₩197,606 | ₩197,713 | -0.13% | 1031.2만 |
|---|
| 2026.09.23 | ₩202,176 | ₩203,098 | ₩196,257 | ₩197,847 | -2.14% | 970만 |
|---|
| 2026.09.22 | ₩198,662 | ₩205,182 | ₩197,793 | ₩201,628 | +1.49% | 1117.2만 |
|---|
| 2026.09.21 | ₩196,123 | ₩201,067 | ₩194,533 | ₩199,744 | +1.85% | 799.3만 |
|---|
| 2026.09.18 | ₩196,511 | ₩197,526 | ₩194,720 | ₩196,230 | -0.14% | 3116만 |
|---|
| 2026.09.17 | ₩194,720 | ₩197,272 | ₩194,159 | ₩196,604 | +0.97% | 1106.1만 |
|---|
| 2026.09.16 | ₩192,342 | ₩193,692 | ₩191,727 | ₩193,611 | +0.66% | 722.7만 |
|---|
| 2026.09.15 | ₩192,195 | ₩192,596 | ₩190,151 | ₩192,115 | -0.04% | 829.2만 |
|---|
| 2026.09.14 | ₩195,629 | ₩196,524 | ₩192,529 | ₩193,531 | -1.07% | 741.3만 |
|---|
| 2026.09.11 | ₩194,426 | ₩194,934 | ₩191,968 | ₩192,302 | -1.09% | 867.8만 |
|---|
| 2026.09.10 | ₩197,660 | ₩197,740 | ₩192,529 | ₩193,344 | -2.18% | 754.2만 |
|---|
| 2026.09.09 | ₩199,022 | ₩199,624 | ₩196,644 | ₩197,112 | -0.96% | 854.6만 |
|---|
| 2026.09.08 | ₩198,288 | ₩199,878 | ₩195,442 | ₩198,354 | +0.03% | 1118.7만 |
|---|
| 2026.09.04 | ₩201,521 | ₩203,378 | ₩200,532 | ₩200,853 | -0.33% | 439.5만 |
|---|
| 2026.09.03 | ₩204,153 | ₩204,153 | ₩198,942 | ₩203,538 | -0.30% | 649.8만 |
|---|
| 2026.09.02 | ₩202,416 | ₩204,006 | ₩200,372 | ₩202,603 | +0.09% | 896.9만 |
|---|
| 2026.09.01 | ₩200,719 | ₩202,657 | ₩198,475 | ₩200,225 | -0.25% | 986.6만 |
|---|
| 2026.08.31 | ₩196,404 | ₩198,662 | ₩195,001 | ₩197,419 | +0.52% | 1112.5만 |
|---|
| 2026.08.28 | ₩196,030 | ₩199,089 | ₩194,734 | ₩198,207 | +1.11% | 806.7만 |
|---|
| 2026.08.27 | ₩199,784 | ₩203,191 | ₩199,103 | ₩199,797 | +0.01% | 852.3만 |
|---|
| 2026.08.26 | ₩206,224 | ₩207,346 | ₩203,899 | ₩204,554 | -0.81% | 862.8만 |
|---|
| 2026.08.25 | ₩201,748 | ₩209,658 | ₩201,294 | ₩209,030 | +3.61% | 1400.5만 |
|---|
| 2026.08.24 | ₩201,374 | ₩202,443 | ₩199,263 | ₩201,294 | -0.04% | 1503.2만 |
|---|
| 2026.08.21 | ₩199,236 | ₩206,411 | ₩198,528 | ₩203,819 | +2.30% | 1597.6만 |
|---|
| 2026.08.20 | ₩201,454 | ₩203,779 | ₩198,435 | ₩199,063 | -1.19% | 1620.5만 |
|---|
| 2026.08.19 | ₩196,324 | ₩205,088 | ₩193,598 | ₩203,351 | +3.58% | 3277.6만 |
|---|
| 2026.08.18 | ₩183,364 | ₩184,352 | ₩180,210 | ₩180,598 | -1.51% | 1028.4만 |
|---|
| 2026.08.17 | ₩180,304 | ₩183,270 | ₩179,770 | ₩181,667 | +0.76% | 847.7만 |
|---|
| 2026.08.14 | ₩179,609 | ₩181,667 | ₩178,233 | ₩181,493 | +1.05% | 686.9만 |
|---|
| 2026.08.13 | ₩178,848 | ₩181,279 | ₩177,779 | ₩181,106 | +1.26% | 889.5만 |
|---|
| 2026.08.12 | ₩174,024 | ₩179,115 | ₩172,234 | ₩177,592 | +2.05% | 1044.7만 |
|---|
| 2026.08.11 | ₩173,597 | ₩177,485 | ₩173,290 | ₩174,252 | +0.38% | 634.2만 |
|---|
| 2026.08.10 | ₩171,406 | ₩175,000 | ₩171,339 | ₩174,920 | +2.05% | 600.8만 |
|---|
| 2026.08.07 | ₩170,804 | ₩172,020 | ₩169,255 | ₩171,793 | +0.58% | 734.8만 |
|---|
| 2026.08.06 | ₩174,973 | ₩175,133 | ₩170,751 | ₩171,513 | -1.98% | 705.2만 |
|---|
| 2026.08.05 | ₩172,902 | ₩175,147 | ₩170,430 | ₩171,459 | -0.83% | 1050.2만 |
|---|
| 2026.08.04 | ₩171,633 | ₩173,677 | ₩168,640 | ₩171,018 | -0.36% | 1181.7만 |
|---|
| 2026.08.03 | ₩173,517 | ₩175,654 | ₩169,308 | ₩170,711 | -1.62% | 1115.4만 |
|---|
| 2026.07.31 | ₩172,247 | ₩175,080 | ₩171,205 | ₩173,958 | +0.99% | 773.9만 |
|---|
| 2026.07.30 | ₩171,285 | ₩173,971 | ₩170,016 | ₩173,410 | +1.24% | 783.3만 |
|---|
| 2026.07.29 | ₩176,857 | ₩177,284 | ₩173,223 | ₩174,171 | -1.52% | 753.8만 |
|---|
| 2026.07.28 | ₩177,538 | ₩180,438 | ₩175,214 | ₩176,122 | -0.80% | 1026만 |
|---|
| 2026.07.27 | ₩175,040 | ₩177,071 | ₩174,292 | ₩174,706 | -0.19% | 691만 |
|---|
| 2026.07.24 | ₩175,614 | ₩175,975 | ₩174,011 | ₩175,120 | -0.28% | 615.4만 |
|---|
| 2026.07.23 | ₩170,778 | ₩175,080 | ₩170,778 | ₩174,332 | +2.08% | 853.1만 |
|---|
| 2026.07.22 | ₩170,110 | ₩172,127 | ₩169,174 | ₩170,310 | +0.12% | 779.2만 |
|---|
| 2026.07.21 | ₩166,743 | ₩169,375 | ₩165,808 | ₩168,693 | +1.17% | 734.5만 |
|---|
| 2026.07.20 | ₩170,070 | ₩170,871 | ₩165,968 | ₩166,208 | -2.27% | 772.9만 |
|---|
| 2026.07.17 | ₩171,619 | ₩176,015 | ₩169,722 | ₩170,350 | -0.74% | 1347.3만 |
|---|
| 2026.07.16 | ₩166,115 | ₩172,261 | ₩165,674 | ₩170,524 | +2.65% | 1303.9만 |
|---|
| 2026.07.15 | ₩166,008 | ₩166,876 | ₩164,004 | ₩165,153 | -0.52% | 905.4만 |
|---|
| 2026.07.14 | ₩164,739 | ₩165,220 | ₩160,543 | ₩161,372 | -2.04% | 993.3만 |
|---|
| 2026.07.13 | ₩165,113 | ₩166,663 | ₩163,590 | ₩165,714 | +0.36% | 522.6만 |
|---|
| 2026.07.10 | ₩167,170 | ₩167,758 | ₩164,204 | ₩165,059 | -1.26% | 838.8만 |
|---|
| 2026.07.09 | ₩167,651 | ₩171,112 | ₩166,275 | ₩167,104 | -0.33% | 697.6만 |
|---|
| 2026.07.08 | ₩171,473 | ₩172,341 | ₩167,197 | ₩168,333 | -1.83% | 791만 |
|---|
| 2026.07.07 | ₩172,047 | ₩173,276 | ₩170,871 | ₩172,167 | +0.07% | 1017.4만 |
|---|
| 2026.07.06 | ₩172,769 | ₩173,690 | ₩167,838 | ₩169,388 | -1.96% | 949.9만 |
|---|
| 2026.07.02 | ₩168,587 | ₩173,169 | ₩168,333 | ₩173,103 | +2.68% | 783.2만 |
|---|
| 2026.07.01 | ₩171,032 | ₩171,579 | ₩166,623 | ₩167,504 | -2.06% | 1076.2만 |
|---|
| 2026.06.30 | ₩172,648 | ₩174,078 | ₩169,255 | ₩171,686 | -0.56% | 1183.7만 |
|---|
| 2026.06.29 | ₩170,551 | ₩173,650 | ₩169,335 | ₩172,862 | +1.36% | 958.5만 |
|---|
| 2026.06.26 | ₩168,119 | ₩172,060 | ₩168,119 | ₩171,900 | +2.25% | 1889.2만 |
|---|
| 2026.06.25 | ₩162,507 | ₩168,293 | ₩161,666 | ₩167,611 | +3.14% | 1404.4만 |
|---|
| 2026.06.24 | ₩161,532 | ₩162,748 | ₩159,675 | ₩161,131 | -0.25% | 1047.8만 |
|---|
| 2026.06.23 | ₩155,693 | ₩160,062 | ₩155,693 | ₩159,795 | +2.63% | 1046.9만 |
|---|
| 2026.06.22 | ₩152,273 | ₩154,491 | ₩150,977 | ₩154,291 | +1.32% | 1052.1만 |
|---|
| 2026.06.18 | ₩153,168 | ₩153,569 | ₩149,066 | ₩152,139 | -0.67% | 2952.2만 |
|---|
| 2026.06.17 | ₩153,462 | ₩154,972 | ₩152,340 | ₩154,237 | +0.50% | 1046만 |
|---|
| 2026.06.16 | ₩154,825 | ₩154,852 | ₩151,739 | ₩153,876 | -0.61% | 1066.5만 |
|---|
| 2026.06.15 | ₩158,606 | ₩158,927 | ₩153,476 | ₩153,516 | -3.21% | 1539.6만 |
|---|
| 2026.06.12 | ₩162,334 | ₩162,868 | ₩158,766 | ₩159,060 | -2.02% | 1092.7만 |
|---|
| 2026.06.11 | ₩160,383 | ₩163,950 | ₩160,263 | ₩161,345 | +0.60% | 1318만 |
|---|
| 2026.06.10 | ₩160,036 | ₩160,383 | ₩156,669 | ₩159,114 | -0.58% | 1030.2만 |
|---|
| 2026.06.09 | ₩160,370 | ₩160,998 | ₩157,657 | ₩159,795 | -0.36% | 966.9만 |
|---|
| 2026.06.08 | ₩161,465 | ₩163,803 | ₩158,579 | ₩159,688 | -1.10% | 1231.2만 |
|---|
| 2026.06.05 | ₩161,586 | ₩164,952 | ₩160,811 | ₩161,385 | -0.12% | 1596.7만 |
|---|
| 2026.06.04 | ₩156,535 | ₩161,064 | ₩156,442 | ₩160,677 | +2.65% | 1593.4만 |
|---|
| 2026.06.03 | ₩154,250 | ₩156,762 | ₩153,248 | ₩153,248 | -0.65% | 822.5만 |
|---|
| 2026.06.02 | ₩152,981 | ₩156,027 | ₩152,981 | ₩154,518 | +1.00% | 831.2만 |
|---|
| 2026.06.01 | ₩157,056 | ₩157,604 | ₩152,794 | ₩153,876 | -2.02% | 940.7만 |
|---|
| 2026.05.29 | ₩159,862 | ₩161,225 | ₩157,911 | ₩158,619 | -0.78% | 1659.6만 |
|---|
| 2026.05.28 | ₩160,677 | ₩162,334 | ₩159,475 | ₩160,183 | -0.31% | 925.9만 |
|---|
| 2026.05.27 | ₩160,089 | ₩163,536 | ₩160,036 | ₩160,650 | +0.35% | 716.2만 |
|---|
| 2026.05.26 | ₩164,204 | ₩164,512 | ₩159,541 | ₩159,955 | -2.59% | 1000.9만 |
|---|
| 2026.05.22 | ₩161,064 | ₩163,884 | ₩160,436 | ₩163,550 | +1.54% | 1474.9만 |
|---|
| 2026.05.21 | ₩150,696 | ₩154,959 | ₩149,761 | ₩154,825 | +2.74% | 740.3만 |
|---|
| 2026.05.20 | ₩153,155 | ₩153,582 | ₩150,843 | ₩150,977 | -1.42% | 913.1만 |
|---|
| 2026.05.19 | ₩150,389 | ₩153,783 | ₩149,815 | ₩152,634 | +1.49% | 755.5만 |
|---|
| 2026.05.18 | ₩148,879 | ₩150,830 | ₩148,265 | ₩150,389 | +1.01% | 804.7만 |
|---|
| 2026.05.15 | ₩152,180 | ₩152,220 | ₩148,225 | ₩148,813 | -2.21% | 1002.9만 |
|---|
| 2026.05.14 | ₩151,819 | ₩152,180 | ₩150,403 | ₩151,525 | -0.19% | 528.4만 |
|---|
| 2026.05.13 | ₩149,975 | ₩152,407 | ₩149,694 | ₩151,578 | +1.07% | 811.1만 |
|---|
| 2026.05.12 | ₩148,973 | ₩151,899 | ₩148,826 | ₩150,135 | +0.78% | 911.7만 |
|---|
| 2026.05.11 | ₩149,841 | ₩151,886 | ₩148,318 | ₩148,679 | -0.78% | 775.1만 |
|---|
| 2026.05.08 | ₩150,149 | ₩150,990 | ₩148,545 | ₩148,813 | -0.89% | 572.5만 |
|---|
| 2026.05.07 | ₩151,658 | ₩151,979 | ₩148,438 | ₩150,042 | -1.07% | 732.9만 |
|---|
| 2026.05.06 | ₩151,177 | ₩152,968 | ₩150,630 | ₩151,725 | +0.36% | 725.6만 |
|---|
| 2026.05.05 | ₩151,872 | ₩152,407 | ₩150,750 | ₩151,177 | -0.46% | 791만 |
|---|
| 2026.05.04 | ₩148,853 | ₩153,141 | ₩147,971 | ₩151,124 | +1.53% | 765.9만 |
|---|
| 2026.05.01 | ₩150,082 | ₩153,035 | ₩149,481 | ₩149,855 | -0.15% | 1195.4만 |
|---|
| 2026.04.30 | ₩146,087 | ₩149,962 | ₩145,138 | ₩145,873 | -0.15% | 1713.1만 |
|---|
| 2026.04.29 | ₩145,031 | ₩148,612 | ₩144,163 | ₩148,238 | +2.21% | 977만 |
|---|
| 2026.04.28 | ₩149,000 | ₩149,521 | ₩146,581 | ₩147,009 | -1.34% | 715.8만 |
|---|
| 2026.04.27 | ₩148,599 | ₩150,643 | ₩147,156 | ₩147,276 | -0.89% | 913.4만 |
|---|
| 2026.04.24 | ₩151,966 | ₩152,353 | ₩148,973 | ₩149,507 | -1.62% | 706만 |
|---|
| 2026.04.23 | ₩151,471 | ₩153,676 | ₩151,111 | ₩153,141 | +1.10% | 682.6만 |
|---|
| 2026.04.22 | ₩150,456 | ₩151,658 | ₩149,026 | ₩150,830 | +0.25% | 803.8만 |
|---|
| 2026.04.21 | ₩155,640 | ₩155,693 | ₩149,521 | ₩150,389 | -3.37% | 1277만 |
|---|
| 2026.04.20 | ₩159,194 | ₩159,475 | ₩155,987 | ₩156,455 | -1.72% | 739.2만 |
|---|
| 2026.04.17 | ₩154,397 | ₩159,261 | ₩154,397 | ₩159,087 | +3.04% | 1619.5만 |
|---|
| 2026.04.16 | ₩156,495 | ₩157,457 | ₩153,262 | ₩154,264 | -1.43% | 1140만 |
|---|
| 2026.04.15 | ₩160,062 | ₩160,664 | ₩155,840 | ₩157,524 | -1.59% | 768.9만 |
|---|
| 2026.04.14 | ₩159,034 | ₩160,811 | ₩157,858 | ₩160,276 | +0.78% | 1244.9만 |
|---|
| 2026.04.13 | ₩161,706 | ₩162,067 | ₩159,074 | ₩160,530 | -0.73% | 635.7만 |
|---|
| 2026.04.10 | ₩164,284 | ₩164,351 | ₩161,599 | ₩162,227 | -1.25% | 970.7만 |
|---|
| 2026.04.09 | ₩164,204 | ₩165,674 | ₩162,133 | ₩163,910 | -0.18% | 866.6만 |
|---|
| 2026.04.08 | ₩159,795 | ₩165,180 | ₩157,577 | ₩164,578 | +2.99% | 925.7만 |
|---|
| 2026.04.07 | ₩159,742 | ₩159,742 | ₩155,653 | ₩159,368 | -0.23% | 1137.6만 |
|---|
| 2026.04.06 | ₩160,877 | ₩162,307 | ₩160,383 | ₩161,465 | +0.37% | 489만 |
|---|
| 2026.04.02 | ₩160,824 | ₩162,534 | ₩159,287 | ₩161,492 | +0.42% | 638.8만 |
|---|
| 2026.04.01 | ₩161,505 | ₩163,256 | ₩160,690 | ₩161,452 | -0.03% | 635.2만 |
|---|
| 2026.03.31 | ₩159,034 | ₩162,026 | ₩158,686 | ₩160,717 | +1.06% | 1071.3만 |
|---|
| 2026.03.30 | ₩161,091 | ₩162,521 | ₩156,615 | ₩157,791 | -2.05% | 1108.4만 |
|---|
| 2026.03.27 | ₩159,381 | ₩161,759 | ₩158,459 | ₩159,835 | +0.29% | 834.6만 |
|---|
| 2026.03.26 | ₩158,940 | ₩160,410 | ₩158,526 | ₩158,900 | -0.03% | 649.7만 |
|---|
| 2026.03.25 | ₩156,722 | ₩160,490 | ₩156,054 | ₩159,488 | +1.76% | 1022만 |
|---|
| 2026.03.24 | ₩153,248 | ₩155,707 | ₩152,340 | ₩155,480 | +1.46% | 741.2만 |
|---|
| 2026.03.23 | ₩155,212 | ₩155,613 | ₩153,342 | ₩154,558 | -0.42% | 909.6만 |
|---|
| 2026.03.20 | ₩152,647 | ₩153,890 | ₩150,603 | ₩152,554 | -0.06% | 3635.5만 |
|---|
| 2026.03.19 | ₩153,195 | ₩154,665 | ₩151,979 | ₩152,580 | -0.40% | 838.4만 |
|---|
| 2026.03.18 | ₩153,729 | ₩154,397 | ₩151,445 | ₩152,981 | -0.49% | 673.6만 |
|---|
| 2026.03.17 | ₩154,691 | ₩156,054 | ₩152,821 | ₩154,812 | +0.08% | 795.2만 |
|---|
| 2026.03.16 | ₩154,103 | ₩155,065 | ₩152,607 | ₩154,224 | +0.08% | 878.5만 |
|---|
| 2026.03.13 | ₩156,214 | ₩157,510 | ₩154,357 | ₩154,464 | -1.12% | 711.1만 |
|---|
| 2026.03.12 | ₩154,277 | ₩155,787 | ₩152,714 | ₩154,865 | +0.38% | 834.9만 |
|---|
| 2026.03.11 | ₩156,001 | ₩156,255 | ₩154,037 | ₩155,266 | -0.47% | 676.1만 |
|---|
| 2026.03.10 | ₩156,642 | ₩158,994 | ₩155,880 | ₩156,442 | -0.13% | 973.9만 |
|---|
| 2026.03.09 | ₩153,622 | ₩156,669 | ₩152,460 | ₩156,468 | +1.85% | 832.2만 |
|---|
| 2026.03.06 | ₩153,863 | ₩155,466 | ₩152,073 | ₩154,705 | +0.55% | 1280.9만 |
|---|
| 2026.03.05 | ₩159,140 | ₩159,702 | ₩152,914 | ₩155,079 | -2.55% | 1451.6만 |
|---|
| 2026.03.04 | ₩159,568 | ₩161,492 | ₩157,470 | ₩160,704 | +0.71% | 670.1만 |
|---|
| 2026.03.03 | ₩159,889 | ₩161,626 | ₩158,472 | ₩160,102 | +0.13% | 933.4만 |
|---|
| 2026.03.02 | ₩165,019 | ₩165,273 | ₩161,719 | ₩162,213 | -1.70% | 1156.5만 |
|---|
| 2026.02.27 | ₩159,902 | ₩165,674 | ₩159,902 | ₩165,433 | +3.46% | 1763.6만 |
|---|
| 2026.02.26 | ₩163,536 | ₩163,670 | ₩158,994 | ₩159,394 | -2.53% | 1032.7만 |
|---|
| 2026.02.25 | ₩165,687 | ₩167,197 | ₩163,349 | ₩163,616 | -1.25% | 1108.3만 |
|---|
| 2026.02.24 | ₩164,886 | ₩166,796 | ₩163,843 | ₩165,580 | +0.42% | 846만 |
|---|
| 2026.02.23 | ₩163,416 | ₩165,928 | ₩162,334 | ₩165,433 | +1.23% | 966.1만 |
|---|
| 2026.02.20 | ₩163,857 | ₩163,937 | ₩161,131 | ₩163,349 | -0.31% | 944.3만 |
|---|
| 2026.02.19 | ₩162,200 | ₩163,803 | ₩160,998 | ₩162,815 | +0.38% | 893.3만 |
|---|
| 2026.02.18 | ₩162,000 | ₩162,748 | ₩160,851 | ₩162,547 | +0.34% | 780.3만 |
|---|
| 2026.02.17 | ₩163,483 | ₩164,445 | ₩161,398 | ₩162,427 | -0.65% | 990만 |
|---|
| 2026.02.13 | ₩162,334 | ₩164,779 | ₩161,706 | ₩162,213 | -0.07% | 1010.2만 |
|---|
| 2026.02.12 | ₩159,007 | ₩162,481 | ₩157,818 | ₩159,314 | +0.19% | 1345.3만 |
|---|
| 2026.02.11 | ₩156,375 | ₩159,475 | ₩155,399 | ₩159,408 | +1.94% | 1088.5만 |
|---|
| 2026.02.10 | ₩157,243 | ₩157,898 | ₩155,119 | ₩156,522 | -0.46% | 1185만 |
|---|
| 2026.02.09 | ₩162,213 | ₩162,841 | ₩156,295 | ₩157,190 | -3.10% | 1615.9만 |
|---|
| 2026.02.06 | ₩161,345 | ₩163,884 | ₩160,917 | ₩162,908 | +0.97% | 1308.3만 |
|---|
| 2026.02.05 | ₩158,072 | ₩163,576 | ₩158,072 | ₩159,996 | +1.22% | 2401.1만 |
|---|
| 2026.02.04 | ₩156,188 | ₩160,851 | ₩155,653 | ₩158,098 | +1.22% | 2195.5만 |
|---|
| 2026.02.03 | ₩149,200 | ₩158,272 | ₩148,893 | ₩154,772 | +3.73% | 2579.4만 |
|---|
| 2026.02.02 | ₩147,129 | ₩152,166 | ₩146,902 | ₩151,471 | +2.95% | 1800만 |
|---|
| 2026.01.30 | ₩145,085 | ₩147,690 | ₩144,230 | ₩147,330 | +1.55% | 1906.1만 |
|---|
| 2026.01.29 | ₩143,401 | ₩146,875 | ₩143,094 | ₩144,751 | +0.94% | 1357.3만 |
|---|
| 2026.01.28 | ₩142,760 | ₩144,203 | ₩141,665 | ₩142,827 | +0.05% | 749.2만 |
|---|
| 2026.01.27 | ₩143,629 | ₩144,764 | ₩142,747 | ₩144,190 | +0.39% | 790.7만 |
|---|
| 2026.01.26 | ₩144,029 | ₩144,858 | ₩143,041 | ₩143,495 | -0.37% | 990.3만 |
|---|
| 2026.01.23 | ₩145,753 | ₩145,753 | ₩143,241 | ₩144,537 | -0.83% | 1049만 |
|---|
| 2026.01.22 | ₩148,011 | ₩148,732 | ₩145,085 | ₩145,873 | -1.44% | 936.3만 |
|---|
| 2026.01.21 | ₩145,887 | ₩149,601 | ₩145,272 | ₩148,452 | +1.76% | 1284.4만 |
|---|
| 2026.01.20 | ₩144,444 | ₩146,488 | ₩142,867 | ₩146,234 | +1.24% | 1524.1만 |
|---|
| 2026.01.16 | ₩147,931 | ₩147,944 | ₩144,871 | ₩145,406 | -1.71% | 1485.2만 |
|---|
| 2026.01.15 | ₩147,797 | ₩149,080 | ₩144,898 | ₩148,265 | +0.32% | 1177.6만 |
|---|
| 2026.01.14 | ₩145,593 | ₩148,612 | ₩144,230 | ₩148,318 | +1.87% | 1196.5만 |
|---|
| 2026.01.13 | ₩145,700 | ₩146,047 | ₩143,254 | ₩144,644 | -0.72% | 933.9만 |
|---|
| 2026.01.12 | ₩148,265 | ₩148,919 | ₩145,339 | ₩145,887 | -1.60% | 1067.2만 |
|---|
| 2026.01.09 | ₩148,131 | ₩150,282 | ₩147,263 | ₩147,677 | -0.31% | 1104.1만 |
|---|
| 2026.01.08 | ₩147,784 | ₩150,843 | ₩145,967 | ₩148,292 | +0.34% | 2027.9만 |
|---|
| 2026.01.07 | ₩146,314 | ₩148,919 | ₩144,230 | ₩145,098 | -0.83% | 1632.2만 |
|---|
| 2026.01.06 | ₩143,869 | ₩147,196 | ₩143,869 | ₩145,459 | +1.11% | 1447.9만 |
|---|
| 2026.01.05 | ₩142,974 | ₩144,885 | ₩141,357 | ₩143,548 | +0.40% | 1586.3만 |
|---|
| 2026.01.02 | ₩140,997 | ₩142,453 | ₩139,527 | ₩142,226 | +0.87% | 999.2만 |
|---|
| 2025.12.31 | ₩141,544 | ₩141,758 | ₩140,275 | ₩140,636 | -0.64% | 755.7만 |
|---|
| 2025.12.30 | ₩142,600 | ₩142,800 | ₩141,143 | ₩141,705 | -0.63% | 649.8만 |
|---|
| 2025.12.29 | ₩142,760 | ₩143,749 | ₩142,199 | ₩142,453 | -0.22% | 808.7만 |
|---|
| 2025.12.26 | ₩142,226 | ₩143,027 | ₩141,665 | ₩142,667 | +0.31% | 628.1만 |
|---|
| 2025.12.24 | ₩140,783 | ₩142,894 | ₩140,663 | ₩142,226 | +1.02% | 533.5만 |
|---|
| 2025.12.23 | ₩139,701 | ₩140,809 | ₩139,393 | ₩140,342 | +0.46% | 1358.8만 |
|---|
| 2025.12.22 | ₩134,450 | ₩140,222 | ₩134,142 | ₩139,914 | +4.06% | 1713.6만 |
|---|
| 2025.12.19 | ₩134,410 | ₩136,547 | ₩133,755 | ₩135,064 | +0.49% | 4498만 |
|---|
| 2025.12.18 | ₩132,633 | ₩135,438 | ₩132,085 | ₩134,530 | +1.43% | 1431.3만 |
|---|
| 2025.12.17 | ₩131,176 | ₩133,795 | ₩131,016 | ₩132,512 | +1.02% | 1318.1만 |
|---|
| 2025.12.16 | ₩134,009 | ₩134,062 | ₩129,319 | ₩131,297 | -2.02% | 1666.4만 |
|---|
| 2025.12.15 | ₩133,595 | ₩134,864 | ₩130,936 | ₩133,955 | +0.27% | 1673.6만 |
|---|
| 2025.12.12 | ₩132,218 | ₩134,490 | ₩131,363 | ₩134,009 | +1.35% | 1181.1만 |
|---|
| 2025.12.11 | ₩131,524 | ₩132,459 | ₩130,375 | ₩132,285 | +0.58% | 1180.8만 |
|---|
| 2025.12.10 | ₩131,003 | ₩131,163 | ₩128,892 | ₩130,428 | -0.44% | 1807.8만 |
|---|
| 2025.12.09 | ₩132,699 | ₩133,408 | ₩128,344 | ₩129,453 | -2.45% | 1628.4만 |
|---|
| 2025.12.08 | ₩132,780 | ₩133,167 | ₩130,682 | ₩132,178 | -0.45% | 1290.3만 |
|---|
| 2025.12.05 | ₩135,479 | ₩136,400 | ₩132,526 | ₩133,234 | -1.66% | 1643만 |
|---|
| 2025.12.04 | ₩136,414 | ₩137,082 | ₩134,329 | ₩134,797 | -1.19% | 1277.1만 |
|---|
| 2025.12.03 | ₩136,147 | ₩137,736 | ₩135,639 | ₩136,641 | +0.36% | 1254.2만 |
|---|
| 2025.12.02 | ₩135,652 | ₩136,013 | ₩134,022 | ₩134,984 | -0.49% | 1179.5만 |
|---|
| 2025.12.01 | ₩139,914 | ₩141,197 | ₩135,893 | ₩136,053 | -2.76% | 1417.8만 |
|---|
| 2025.11.28 | ₩140,075 | ₩140,836 | ₩139,113 | ₩140,061 | -0.01% | 615.5만 |
|---|
| 2025.11.26 | ₩139,754 | ₩141,290 | ₩139,220 | ₩139,794 | +0.03% | 1262.4만 |
|---|
| 2025.11.25 | ₩134,583 | ₩141,411 | ₩134,557 | ₩141,170 | +4.89% | 2222.6만 |
|---|
| 2025.11.24 | ₩132,432 | ₩136,761 | ₩132,432 | ₩134,142 | +1.29% | 2832.1만 |
|---|
| 2025.11.21 | ₩127,569 | ₩133,969 | ₩127,409 | ₩130,615 | +2.39% | 2318.3만 |
|---|
| 2025.11.20 | ₩126,888 | ₩128,264 | ₩125,458 | ₩126,888 | 0.00% | 1255.4만 |
|---|
| 2025.11.19 | ₩128,264 | ₩129,787 | ₩125,712 | ₩126,994 | -0.99% | 1464.1만 |
|---|
| 2025.11.18 | ₩125,738 | ₩130,482 | ₩123,066 | ₩128,838 | +2.47% | 2815.4만 |
|---|
| 2025.11.17 | ₩124,563 | ₩126,594 | ₩123,828 | ₩124,068 | -0.40% | 1434.6만 |
|---|
| 2025.11.14 | ₩123,187 | ₩127,034 | ₩122,238 | ₩124,149 | +0.78% | 1963.2만 |
|---|
| 2025.11.13 | ₩121,997 | ₩125,939 | ₩121,450 | ₩124,162 | +1.77% | 1608.6만 |
|---|
| 2025.11.12 | ₩122,131 | ₩124,135 | ₩121,797 | ₩122,185 | +0.04% | 1321.9만 |
|---|
| 2025.11.11 | ₩116,707 | ₩121,677 | ₩116,586 | ₩121,516 | +4.12% | 1543.6만 |
|---|
| 2025.11.10 | ₩115,825 | ₩116,733 | ₩114,636 | ₩115,905 | +0.07% | 832만 |
|---|
| 2025.11.07 | ₩114,836 | ₩115,691 | ₩113,887 | ₩115,277 | +0.38% | 921.4만 |
|---|
| 2025.11.06 | ₩112,872 | ₩115,130 | ₩112,698 | ₩114,609 | +1.54% | 1060.1만 |
|---|
| 2025.11.05 | ₩112,271 | ₩114,075 | ₩110,774 | ₩112,752 | +0.43% | 944만 |
|---|
| 2025.11.04 | ₩110,494 | ₩113,513 | ₩109,572 | ₩112,044 | +1.40% | 1284.6만 |
|---|
| 2025.11.03 | ₩114,596 | ₩115,036 | ₩110,013 | ₩110,213 | -3.82% | 1387.6만 |
|---|
| 2025.10.31 | ₩114,128 | ₩115,517 | ₩112,979 | ₩114,876 | +0.66% | 1238.5만 |
|---|
| 2025.10.30 | ₩113,059 | ₩116,640 | ₩111,295 | ₩115,277 | +1.96% | 1667.9만 |
|---|
| 2025.10.29 | ₩116,172 | ₩117,361 | ₩114,996 | ₩115,678 | -0.43% | 1092.2만 |
|---|
| 2025.10.28 | ₩117,722 | ₩117,722 | ₩116,145 | ₩116,279 | -1.23% | 834.6만 |
|---|
| 2025.10.27 | ₩116,920 | ₩117,976 | ₩116,279 | ₩117,575 | +0.56% | 722.7만 |
|---|
| 2025.10.24 | ₩116,680 | ₩117,655 | ₩116,386 | ₩116,894 | +0.18% | 790.2만 |
|---|
| 2025.10.23 | ₩116,987 | ₩117,722 | ₩116,119 | ₩116,479 | -0.43% | 768.8만 |
|---|
| 2025.10.22 | ₩117,147 | ₩118,631 | ₩116,252 | ₩117,054 | -0.08% | 1092.6만 |
|---|
| 2025.10.21 | ₩116,186 | ₩117,134 | ₩115,210 | ₩117,067 | +0.76% | 985.2만 |
|---|
| 2025.10.20 | ₩113,901 | ₩116,239 | ₩113,607 | ₩115,330 | +1.26% | 861.2만 |
|---|
| 2025.10.17 | ₩111,269 | ₩113,420 | ₩111,108 | ₩113,286 | +1.81% | 1075.9만 |
|---|
| 2025.10.16 | ₩112,779 | ₩114,235 | ₩111,696 | ₩112,124 | -0.58% | 1170.9만 |
|---|
| 2025.10.15 | ₩112,485 | ₩113,153 | ₩111,710 | ₩112,378 | -0.10% | 916.9만 |
|---|
| 2025.10.14 | ₩114,075 | ₩114,475 | ₩112,431 | ₩113,166 | -0.80% | 967.5만 |
|---|
| 2025.10.13 | ₩114,449 | ₩115,517 | ₩113,887 | ₩114,502 | +0.05% | 655.4만 |
|---|
| 2025.10.10 | ₩117,495 | ₩117,896 | ₩114,796 | ₩114,890 | -2.22% | 1123.1만 |
|---|