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 | ₩189,334 | ₩196,446 | ₩189,321 | ₩194,999 | +2.99% | 928.8만 |
| 2026.10.08 | ₩190,044 | ₩191,209 | ₩186,013 | ₩190,687 | +0.34% | 840.5만 |
| 2026.10.07 | ₩190,218 | ₩193,057 | ₩189,495 | ₩191,236 | +0.54% | 635.2만 |
| 2026.10.06 | ₩187,673 | ₩190,392 | ₩187,151 | ₩190,097 | +1.29% | 807.3만 |
| 2026.10.05 | ₩192,414 | ₩192,937 | ₩185,892 | ₩186,883 | -2.87% | 947.9만 |
| 2026.10.02 | ₩192,548 | ₩193,325 | ₩191,155 | ₩193,258 | +0.37% | 965.8만 |
| 2026.10.01 | ₩193,807 | ₩194,718 | ₩191,865 | ₩192,602 | -0.62% | 785.6만 |
| 2026.09.30 | ₩199,486 | ₩199,914 | ₩194,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,611 |
| -2.44% |
| 1022.4만 |
| 2026.09.29 | ₩198,441 | ₩201,374 | ₩195,655 | ₩199,928 | +0.75% | 820.3만 |
|---|
| 2026.09.28 | ₩197,745 | ₩199,807 | ₩195,910 | ₩199,138 | +0.70% | 770.1만 |
|---|
| 2026.09.25 | ₩198,294 | ₩200,865 | ₩197,517 | ₩199,258 | +0.49% | 828.9만 |
|---|
| 2026.09.24 | ₩198,441 | ₩202,847 | ₩198,080 | ₩198,187 | -0.13% | 1031.2만 |
|---|
| 2026.09.23 | ₩202,660 | ₩203,584 | ₩196,727 | ₩198,321 | -2.14% | 970만 |
|---|
| 2026.09.22 | ₩199,138 | ₩205,673 | ₩198,267 | ₩202,111 | +1.49% | 1117.2만 |
|---|
| 2026.09.21 | ₩196,593 | ₩201,548 | ₩194,999 | ₩200,222 | +1.85% | 799.3만 |
|---|
| 2026.09.18 | ₩196,981 | ₩197,999 | ₩195,187 | ₩196,700 | -0.14% | 3116만 |
|---|
| 2026.09.17 | ₩195,187 | ₩197,745 | ₩194,624 | ₩197,075 | +0.97% | 1106.1만 |
|---|
| 2026.09.16 | ₩192,803 | ₩194,155 | ₩192,187 | ₩194,075 | +0.66% | 722.7만 |
|---|
| 2026.09.15 | ₩192,655 | ₩193,057 | ₩190,606 | ₩192,575 | -0.04% | 829.2만 |
|---|
| 2026.09.14 | ₩196,097 | ₩196,995 | ₩192,990 | ₩193,995 | -1.07% | 741.3만 |
|---|
| 2026.09.11 | ₩194,892 | ₩195,401 | ₩192,428 | ₩192,763 | -1.09% | 867.8만 |
|---|
| 2026.09.10 | ₩198,133 | ₩198,213 | ₩192,990 | ₩193,807 | -2.18% | 754.2만 |
|---|
| 2026.09.09 | ₩199,499 | ₩200,102 | ₩197,115 | ₩197,584 | -0.96% | 854.6만 |
|---|
| 2026.09.08 | ₩198,763 | ₩200,356 | ₩195,910 | ₩198,830 | +0.03% | 1118.7만 |
|---|
| 2026.09.04 | ₩202,004 | ₩203,865 | ₩201,013 | ₩201,334 | -0.33% | 439.5만 |
|---|
| 2026.09.03 | ₩204,642 | ₩204,642 | ₩199,419 | ₩204,026 | -0.30% | 649.8만 |
|---|
| 2026.09.02 | ₩202,901 | ₩204,495 | ₩200,852 | ₩203,088 | +0.09% | 896.9만 |
|---|
| 2026.09.01 | ₩201,200 | ₩203,142 | ₩198,950 | ₩200,705 | -0.25% | 986.6만 |
|---|
| 2026.08.31 | ₩196,874 | ₩199,138 | ₩195,468 | ₩197,892 | +0.52% | 1112.5만 |
|---|
| 2026.08.28 | ₩196,499 | ₩199,566 | ₩195,200 | ₩198,682 | +1.11% | 806.7만 |
|---|
| 2026.08.27 | ₩200,263 | ₩203,678 | ₩199,580 | ₩200,276 | +0.01% | 852.3만 |
|---|
| 2026.08.26 | ₩206,718 | ₩207,843 | ₩204,388 | ₩205,044 | -0.81% | 862.8만 |
|---|
| 2026.08.25 | ₩202,231 | ₩210,160 | ₩201,776 | ₩209,530 | +3.61% | 1400.5만 |
|---|
| 2026.08.24 | ₩201,856 | ₩202,928 | ₩199,740 | ₩201,776 | -0.04% | 1503.2만 |
|---|
| 2026.08.21 | ₩199,713 | ₩206,905 | ₩199,004 | ₩204,307 | +2.30% | 1597.6만 |
|---|
| 2026.08.20 | ₩201,937 | ₩204,267 | ₩198,910 | ₩199,539 | -1.19% | 1620.5만 |
|---|
| 2026.08.19 | ₩196,794 | ₩205,579 | ₩194,062 | ₩203,838 | +3.58% | 3277.6만 |
|---|
| 2026.08.18 | ₩183,803 | ₩184,794 | ₩180,642 | ₩181,030 | -1.51% | 1028.4만 |
|---|
| 2026.08.17 | ₩180,736 | ₩183,709 | ₩180,200 | ₩182,102 | +0.76% | 847.7만 |
|---|
| 2026.08.14 | ₩180,039 | ₩182,102 | ₩178,660 | ₩181,928 | +1.05% | 686.9만 |
|---|
| 2026.08.13 | ₩179,276 | ₩181,714 | ₩178,205 | ₩181,539 | +1.26% | 889.5만 |
|---|
| 2026.08.12 | ₩174,441 | ₩179,544 | ₩172,647 | ₩178,017 | +2.05% | 1044.7만 |
|---|
| 2026.08.11 | ₩174,013 | ₩177,910 | ₩173,705 | ₩174,669 | +0.38% | 634.2만 |
|---|
| 2026.08.10 | ₩171,816 | ₩175,419 | ₩171,749 | ₩175,339 | +2.05% | 600.8만 |
|---|
| 2026.08.07 | ₩171,214 | ₩172,432 | ₩169,660 | ₩172,205 | +0.58% | 734.8만 |
|---|
| 2026.08.06 | ₩175,392 | ₩175,553 | ₩171,160 | ₩171,923 | -1.98% | 705.2만 |
|---|
| 2026.08.05 | ₩173,316 | ₩175,566 | ₩170,839 | ₩171,870 | -0.83% | 1050.2만 |
|---|
| 2026.08.04 | ₩172,044 | ₩174,093 | ₩169,044 | ₩171,428 | -0.36% | 1181.7만 |
|---|
| 2026.08.03 | ₩173,932 | ₩176,075 | ₩169,714 | ₩171,120 | -1.62% | 1115.4만 |
|---|
| 2026.07.31 | ₩172,660 | ₩175,499 | ₩171,615 | ₩174,374 | +0.99% | 773.9만 |
|---|
| 2026.07.30 | ₩171,696 | ₩174,388 | ₩170,423 | ₩173,825 | +1.24% | 783.3만 |
|---|
| 2026.07.29 | ₩177,280 | ₩177,709 | ₩173,638 | ₩174,589 | -1.52% | 753.8만 |
|---|
| 2026.07.28 | ₩177,964 | ₩180,870 | ₩175,633 | ₩176,544 | -0.80% | 1026만 |
|---|
| 2026.07.27 | ₩175,459 | ₩177,495 | ₩174,709 | ₩175,124 | -0.19% | 691만 |
|---|
| 2026.07.24 | ₩176,035 | ₩176,397 | ₩174,428 | ₩175,539 | -0.28% | 615.4만 |
|---|
| 2026.07.23 | ₩171,187 | ₩175,499 | ₩171,187 | ₩174,749 | +2.08% | 853.1만 |
|---|
| 2026.07.22 | ₩170,517 | ₩172,539 | ₩169,580 | ₩170,718 | +0.12% | 779.2만 |
|---|
| 2026.07.21 | ₩167,142 | ₩169,781 | ₩166,205 | ₩169,097 | +1.17% | 734.5만 |
|---|
| 2026.07.20 | ₩170,477 | ₩171,281 | ₩166,365 | ₩166,606 | -2.27% | 772.9만 |
|---|
| 2026.07.17 | ₩172,031 | ₩176,437 | ₩170,129 | ₩170,758 | -0.74% | 1347.3만 |
|---|
| 2026.07.16 | ₩166,513 | ₩172,673 | ₩166,071 | ₩170,932 | +2.65% | 1303.9만 |
|---|
| 2026.07.15 | ₩166,406 | ₩167,276 | ₩164,397 | ₩165,548 | -0.52% | 905.4만 |
|---|
| 2026.07.14 | ₩165,133 | ₩165,615 | ₩160,928 | ₩161,758 | -2.04% | 993.3만 |
|---|
| 2026.07.13 | ₩165,508 | ₩167,062 | ₩163,981 | ₩166,111 | +0.36% | 522.6만 |
|---|
| 2026.07.10 | ₩167,571 | ₩168,160 | ₩164,598 | ₩165,455 | -1.26% | 838.8만 |
|---|
| 2026.07.09 | ₩168,053 | ₩171,522 | ₩166,673 | ₩167,504 | -0.33% | 697.6만 |
|---|
| 2026.07.08 | ₩171,883 | ₩172,754 | ₩167,597 | ₩168,736 | -1.83% | 791만 |
|---|
| 2026.07.07 | ₩172,459 | ₩173,691 | ₩171,281 | ₩172,580 | +0.07% | 1017.4만 |
|---|
| 2026.07.06 | ₩173,182 | ₩174,106 | ₩168,240 | ₩169,794 | -1.96% | 949.9만 |
|---|
| 2026.07.02 | ₩168,990 | ₩173,584 | ₩168,736 | ₩173,517 | +2.68% | 783.2만 |
|---|
| 2026.07.01 | ₩171,441 | ₩171,990 | ₩167,022 | ₩167,906 | -2.06% | 1076.2만 |
|---|
| 2026.06.30 | ₩173,062 | ₩174,495 | ₩169,660 | ₩172,097 | -0.56% | 1183.7만 |
|---|
| 2026.06.29 | ₩170,959 | ₩174,066 | ₩169,740 | ₩173,276 | +1.36% | 958.5만 |
|---|
| 2026.06.26 | ₩168,522 | ₩172,472 | ₩168,522 | ₩172,312 | +2.25% | 1889.2만 |
|---|
| 2026.06.25 | ₩162,897 | ₩168,696 | ₩162,053 | ₩168,013 | +3.14% | 1404.4만 |
|---|
| 2026.06.24 | ₩161,919 | ₩163,138 | ₩160,057 | ₩161,517 | -0.25% | 1047.8만 |
|---|
| 2026.06.23 | ₩156,066 | ₩160,446 | ₩156,066 | ₩160,178 | +2.63% | 1046.9만 |
|---|
| 2026.06.22 | ₩152,638 | ₩154,861 | ₩151,339 | ₩154,660 | +1.32% | 1052.1만 |
|---|
| 2026.06.18 | ₩153,535 | ₩153,937 | ₩149,423 | ₩152,504 | -0.67% | 2952.2만 |
|---|
| 2026.06.17 | ₩153,830 | ₩155,343 | ₩152,705 | ₩154,606 | +0.50% | 1046만 |
|---|
| 2026.06.16 | ₩155,196 | ₩155,223 | ₩152,102 | ₩154,245 | -0.61% | 1066.5만 |
|---|
| 2026.06.15 | ₩158,986 | ₩159,307 | ₩153,843 | ₩153,883 | -3.21% | 1539.6만 |
|---|
| 2026.06.12 | ₩162,723 | ₩163,258 | ₩159,147 | ₩159,441 | -2.02% | 1092.7만 |
|---|
| 2026.06.11 | ₩160,767 | ₩164,343 | ₩160,647 | ₩161,731 | +0.60% | 1318만 |
|---|
| 2026.06.10 | ₩160,419 | ₩160,767 | ₩157,044 | ₩159,495 | -0.58% | 1030.2만 |
|---|
| 2026.06.09 | ₩160,754 | ₩161,383 | ₩158,035 | ₩160,178 | -0.36% | 966.9만 |
|---|
| 2026.06.08 | ₩161,852 | ₩164,196 | ₩158,959 | ₩160,071 | -1.10% | 1231.2만 |
|---|
| 2026.06.05 | ₩161,973 | ₩165,348 | ₩161,196 | ₩161,772 | -0.12% | 1596.7만 |
|---|
| 2026.06.04 | ₩156,910 | ₩161,450 | ₩156,816 | ₩161,062 | +2.65% | 1593.4만 |
|---|
| 2026.06.03 | ₩154,620 | ₩157,138 | ₩153,615 | ₩153,615 | -0.65% | 822.5만 |
|---|
| 2026.06.02 | ₩153,348 | ₩156,401 | ₩153,348 | ₩154,888 | +1.00% | 831.2만 |
|---|
| 2026.06.01 | ₩157,432 | ₩157,981 | ₩153,160 | ₩154,245 | -2.02% | 940.7만 |
|---|
| 2026.05.29 | ₩160,245 | ₩161,611 | ₩158,290 | ₩158,999 | -0.78% | 1659.6만 |
|---|
| 2026.05.28 | ₩161,062 | ₩162,723 | ₩159,856 | ₩160,566 | -0.31% | 925.9만 |
|---|
| 2026.05.27 | ₩160,473 | ₩163,928 | ₩160,419 | ₩161,035 | +0.35% | 716.2만 |
|---|
| 2026.05.26 | ₩164,598 | ₩164,906 | ₩159,923 | ₩160,339 | -2.59% | 1000.9만 |
|---|
| 2026.05.22 | ₩161,450 | ₩164,276 | ₩160,821 | ₩163,941 | +1.54% | 1474.9만 |
|---|
| 2026.05.21 | ₩151,057 | ₩155,330 | ₩150,120 | ₩155,196 | +2.74% | 740.3만 |
|---|
| 2026.05.20 | ₩153,522 | ₩153,950 | ₩151,205 | ₩151,339 | -1.42% | 913.1만 |
|---|
| 2026.05.19 | ₩150,749 | ₩154,151 | ₩150,173 | ₩152,999 | +1.49% | 755.5만 |
|---|
| 2026.05.18 | ₩149,236 | ₩151,191 | ₩148,620 | ₩150,749 | +1.01% | 804.7만 |
|---|
| 2026.05.15 | ₩152,544 | ₩152,584 | ₩148,580 | ₩149,169 | -2.21% | 1002.9만 |
|---|
| 2026.05.14 | ₩152,182 | ₩152,544 | ₩150,763 | ₩151,888 | -0.19% | 528.4만 |
|---|
| 2026.05.13 | ₩150,334 | ₩152,772 | ₩150,053 | ₩151,941 | +1.07% | 811.1만 |
|---|
| 2026.05.12 | ₩149,330 | ₩152,263 | ₩149,182 | ₩150,495 | +0.78% | 911.7만 |
|---|
| 2026.05.11 | ₩150,200 | ₩152,249 | ₩148,673 | ₩149,035 | -0.78% | 775.1만 |
|---|
| 2026.05.08 | ₩150,508 | ₩151,352 | ₩148,901 | ₩149,169 | -0.89% | 572.5만 |
|---|
| 2026.05.07 | ₩152,022 | ₩152,343 | ₩148,794 | ₩150,401 | -1.07% | 732.9만 |
|---|
| 2026.05.06 | ₩151,540 | ₩153,334 | ₩150,990 | ₩152,089 | +0.36% | 725.6만 |
|---|
| 2026.05.05 | ₩152,236 | ₩152,772 | ₩151,111 | ₩151,540 | -0.46% | 791만 |
|---|
| 2026.05.04 | ₩149,209 | ₩153,508 | ₩148,325 | ₩151,486 | +1.53% | 765.9만 |
|---|
| 2026.05.01 | ₩150,441 | ₩153,401 | ₩149,839 | ₩150,214 | -0.15% | 1195.4만 |
|---|
| 2026.04.30 | ₩146,437 | ₩150,321 | ₩145,486 | ₩146,223 | -0.15% | 1713.1만 |
|---|
| 2026.04.29 | ₩145,379 | ₩148,968 | ₩144,508 | ₩148,593 | +2.21% | 977만 |
|---|
| 2026.04.28 | ₩149,357 | ₩149,879 | ₩146,932 | ₩147,361 | -1.34% | 715.8만 |
|---|
| 2026.04.27 | ₩148,955 | ₩151,004 | ₩147,508 | ₩147,629 | -0.89% | 913.4만 |
|---|
| 2026.04.24 | ₩152,330 | ₩152,718 | ₩149,330 | ₩149,865 | -1.62% | 706만 |
|---|
| 2026.04.23 | ₩151,834 | ₩154,044 | ₩151,473 | ₩153,508 | +1.10% | 682.6만 |
|---|
| 2026.04.22 | ₩150,816 | ₩152,022 | ₩149,383 | ₩151,191 | +0.25% | 803.8만 |
|---|
| 2026.04.21 | ₩156,013 | ₩156,066 | ₩149,879 | ₩150,749 | -3.37% | 1277만 |
|---|
| 2026.04.20 | ₩159,575 | ₩159,856 | ₩156,361 | ₩156,830 | -1.72% | 739.2만 |
|---|
| 2026.04.17 | ₩154,767 | ₩159,642 | ₩154,767 | ₩159,468 | +3.04% | 1619.5만 |
|---|
| 2026.04.16 | ₩156,870 | ₩157,834 | ₩153,629 | ₩154,633 | -1.43% | 1140만 |
|---|
| 2026.04.15 | ₩160,446 | ₩161,048 | ₩156,214 | ₩157,901 | -1.59% | 768.9만 |
|---|
| 2026.04.14 | ₩159,414 | ₩161,196 | ₩158,236 | ₩160,660 | +0.78% | 1244.9만 |
|---|
| 2026.04.13 | ₩162,093 | ₩162,455 | ₩159,455 | ₩160,914 | -0.73% | 635.7만 |
|---|
| 2026.04.10 | ₩164,678 | ₩164,745 | ₩161,986 | ₩162,615 | -1.25% | 970.7만 |
|---|
| 2026.04.09 | ₩164,598 | ₩166,071 | ₩162,522 | ₩164,303 | -0.18% | 866.6만 |
|---|
| 2026.04.08 | ₩160,178 | ₩165,575 | ₩157,955 | ₩164,973 | +2.99% | 925.7만 |
|---|
| 2026.04.07 | ₩160,124 | ₩160,124 | ₩156,026 | ₩159,749 | -0.23% | 1137.6만 |
|---|
| 2026.04.06 | ₩161,263 | ₩162,696 | ₩160,767 | ₩161,852 | +0.37% | 489만 |
|---|
| 2026.04.02 | ₩161,209 | ₩162,923 | ₩159,669 | ₩161,879 | +0.42% | 638.8만 |
|---|
| 2026.04.01 | ₩161,892 | ₩163,647 | ₩161,075 | ₩161,839 | -0.03% | 635.2만 |
|---|
| 2026.03.31 | ₩159,414 | ₩162,414 | ₩159,066 | ₩161,102 | +1.06% | 1071.3만 |
|---|
| 2026.03.30 | ₩161,477 | ₩162,910 | ₩156,990 | ₩158,169 | -2.05% | 1108.4만 |
|---|
| 2026.03.27 | ₩159,763 | ₩162,147 | ₩158,839 | ₩160,218 | +0.29% | 834.6만 |
|---|
| 2026.03.26 | ₩159,321 | ₩160,794 | ₩158,906 | ₩159,281 | -0.03% | 649.7만 |
|---|
| 2026.03.25 | ₩157,098 | ₩160,874 | ₩156,428 | ₩159,870 | +1.76% | 1022만 |
|---|
| 2026.03.24 | ₩153,615 | ₩156,080 | ₩152,705 | ₩155,852 | +1.46% | 741.2만 |
|---|
| 2026.03.23 | ₩155,584 | ₩155,986 | ₩153,709 | ₩154,928 | -0.42% | 909.6만 |
|---|
| 2026.03.20 | ₩153,013 | ₩154,258 | ₩150,964 | ₩152,919 | -0.06% | 3635.5만 |
|---|
| 2026.03.19 | ₩153,562 | ₩155,035 | ₩152,343 | ₩152,946 | -0.40% | 838.4만 |
|---|
| 2026.03.18 | ₩154,098 | ₩154,767 | ₩151,807 | ₩153,348 | -0.49% | 673.6만 |
|---|
| 2026.03.17 | ₩155,062 | ₩156,428 | ₩153,187 | ₩155,182 | +0.08% | 795.2만 |
|---|
| 2026.03.16 | ₩154,473 | ₩155,437 | ₩152,973 | ₩154,593 | +0.08% | 878.5만 |
|---|
| 2026.03.13 | ₩156,589 | ₩157,888 | ₩154,727 | ₩154,834 | -1.12% | 711.1만 |
|---|
| 2026.03.12 | ₩154,647 | ₩156,160 | ₩153,080 | ₩155,236 | +0.38% | 834.9만 |
|---|
| 2026.03.11 | ₩156,374 | ₩156,629 | ₩154,406 | ₩155,638 | -0.47% | 676.1만 |
|---|
| 2026.03.10 | ₩157,017 | ₩159,374 | ₩156,254 | ₩156,816 | -0.13% | 973.9만 |
|---|
| 2026.03.09 | ₩153,990 | ₩157,044 | ₩152,825 | ₩156,843 | +1.85% | 832.2만 |
|---|
| 2026.03.06 | ₩154,231 | ₩155,839 | ₩152,437 | ₩155,075 | +0.55% | 1280.9만 |
|---|
| 2026.03.05 | ₩159,522 | ₩160,084 | ₩153,281 | ₩155,450 | -2.55% | 1451.6만 |
|---|
| 2026.03.04 | ₩159,950 | ₩161,879 | ₩157,848 | ₩161,089 | +0.71% | 670.1만 |
|---|
| 2026.03.03 | ₩160,272 | ₩162,013 | ₩158,852 | ₩160,486 | +0.13% | 933.4만 |
|---|
| 2026.03.02 | ₩165,414 | ₩165,669 | ₩162,106 | ₩162,602 | -1.70% | 1156.5만 |
|---|
| 2026.02.27 | ₩160,285 | ₩166,071 | ₩160,285 | ₩165,830 | +3.46% | 1763.6만 |
|---|
| 2026.02.26 | ₩163,928 | ₩164,062 | ₩159,374 | ₩159,776 | -2.53% | 1032.7만 |
|---|
| 2026.02.25 | ₩166,084 | ₩167,597 | ₩163,740 | ₩164,008 | -1.25% | 1108.3만 |
|---|
| 2026.02.24 | ₩165,281 | ₩167,196 | ₩164,236 | ₩165,977 | +0.42% | 846만 |
|---|
| 2026.02.23 | ₩163,807 | ₩166,325 | ₩162,723 | ₩165,830 | +1.23% | 966.1만 |
|---|
| 2026.02.20 | ₩164,249 | ₩164,330 | ₩161,517 | ₩163,740 | -0.31% | 944.3만 |
|---|
| 2026.02.19 | ₩162,589 | ₩164,196 | ₩161,383 | ₩163,205 | +0.38% | 893.3만 |
|---|
| 2026.02.18 | ₩162,388 | ₩163,138 | ₩161,236 | ₩162,937 | +0.34% | 780.3만 |
|---|
| 2026.02.17 | ₩163,874 | ₩164,839 | ₩161,785 | ₩162,816 | -0.65% | 990만 |
|---|
| 2026.02.13 | ₩162,723 | ₩165,173 | ₩162,093 | ₩162,602 | -0.07% | 1010.2만 |
|---|
| 2026.02.12 | ₩159,388 | ₩162,870 | ₩158,196 | ₩159,696 | +0.19% | 1345.3만 |
|---|
| 2026.02.11 | ₩156,749 | ₩159,856 | ₩155,772 | ₩159,789 | +1.94% | 1088.5만 |
|---|
| 2026.02.10 | ₩157,620 | ₩158,276 | ₩155,490 | ₩156,897 | -0.46% | 1185만 |
|---|
| 2026.02.09 | ₩162,602 | ₩163,231 | ₩156,669 | ₩157,566 | -3.10% | 1615.9만 |
|---|
| 2026.02.06 | ₩161,731 | ₩164,276 | ₩161,303 | ₩163,298 | +0.97% | 1308.3만 |
|---|
| 2026.02.05 | ₩158,450 | ₩163,968 | ₩158,450 | ₩160,379 | +1.22% | 2401.1만 |
|---|
| 2026.02.04 | ₩156,562 | ₩161,236 | ₩156,026 | ₩158,477 | +1.22% | 2195.5만 |
|---|
| 2026.02.03 | ₩149,557 | ₩158,651 | ₩149,249 | ₩155,142 | +3.73% | 2579.4만 |
|---|
| 2026.02.02 | ₩147,482 | ₩152,531 | ₩147,254 | ₩151,834 | +2.95% | 1800만 |
|---|
| 2026.01.30 | ₩145,432 | ₩148,044 | ₩144,575 | ₩147,682 | +1.55% | 1906.1만 |
|---|
| 2026.01.29 | ₩143,745 | ₩147,227 | ₩143,437 | ₩145,098 | +0.94% | 1357.3만 |
|---|
| 2026.01.28 | ₩143,102 | ₩144,548 | ₩142,004 | ₩143,169 | +0.05% | 749.2만 |
|---|
| 2026.01.27 | ₩143,973 | ₩145,111 | ₩143,089 | ₩144,535 | +0.39% | 790.7만 |
|---|
| 2026.01.26 | ₩144,374 | ₩145,205 | ₩143,383 | ₩143,839 | -0.37% | 990.3만 |
|---|
| 2026.01.23 | ₩146,102 | ₩146,102 | ₩143,584 | ₩144,883 | -0.83% | 1049만 |
|---|
| 2026.01.22 | ₩148,365 | ₩149,089 | ₩145,432 | ₩146,223 | -1.44% | 936.3만 |
|---|
| 2026.01.21 | ₩146,236 | ₩149,959 | ₩145,620 | ₩148,807 | +1.76% | 1284.4만 |
|---|
| 2026.01.20 | ₩144,790 | ₩146,839 | ₩143,209 | ₩146,584 | +1.24% | 1524.1만 |
|---|
| 2026.01.16 | ₩148,285 | ₩148,298 | ₩145,218 | ₩145,754 | -1.71% | 1485.2만 |
|---|
| 2026.01.15 | ₩148,151 | ₩149,437 | ₩145,245 | ₩148,620 | +0.32% | 1177.6만 |
|---|
| 2026.01.14 | ₩145,941 | ₩148,968 | ₩144,575 | ₩148,673 | +1.87% | 1196.5만 |
|---|
| 2026.01.13 | ₩146,048 | ₩146,397 | ₩143,598 | ₩144,990 | -0.72% | 933.9만 |
|---|
| 2026.01.12 | ₩148,620 | ₩149,276 | ₩145,687 | ₩146,236 | -1.60% | 1067.2만 |
|---|
| 2026.01.09 | ₩148,486 | ₩150,642 | ₩147,615 | ₩148,031 | -0.31% | 1104.1만 |
|---|
| 2026.01.08 | ₩148,138 | ₩151,205 | ₩146,316 | ₩148,647 | +0.34% | 2027.9만 |
|---|
| 2026.01.07 | ₩146,665 | ₩149,276 | ₩144,575 | ₩145,446 | -0.83% | 1632.2만 |
|---|
| 2026.01.06 | ₩144,214 | ₩147,548 | ₩144,214 | ₩145,807 | +1.11% | 1447.9만 |
|---|
| 2026.01.05 | ₩143,316 | ₩145,232 | ₩141,696 | ₩143,892 | +0.40% | 1586.3만 |
|---|
| 2026.01.02 | ₩141,334 | ₩142,794 | ₩139,861 | ₩142,566 | +0.87% | 999.2만 |
|---|
| 2025.12.31 | ₩141,883 | ₩142,098 | ₩140,611 | ₩140,973 | -0.64% | 755.7만 |
|---|
| 2025.12.30 | ₩142,941 | ₩143,142 | ₩141,482 | ₩142,044 | -0.63% | 649.8만 |
|---|
| 2025.12.29 | ₩143,102 | ₩144,093 | ₩142,540 | ₩142,794 | -0.22% | 808.7만 |
|---|
| 2025.12.26 | ₩142,566 | ₩143,370 | ₩142,004 | ₩143,008 | +0.31% | 628.1만 |
|---|
| 2025.12.24 | ₩141,120 | ₩143,236 | ₩140,999 | ₩142,566 | +1.02% | 533.5만 |
|---|
| 2025.12.23 | ₩140,035 | ₩141,147 | ₩139,727 | ₩140,678 | +0.46% | 1358.8만 |
|---|
| 2025.12.22 | ₩134,772 | ₩140,557 | ₩134,464 | ₩140,249 | +4.06% | 1713.6만 |
|---|
| 2025.12.19 | ₩134,732 | ₩136,874 | ₩134,075 | ₩135,388 | +0.49% | 4498만 |
|---|
| 2025.12.18 | ₩132,950 | ₩135,763 | ₩132,401 | ₩134,852 | +1.43% | 1431.3만 |
|---|
| 2025.12.17 | ₩131,491 | ₩134,115 | ₩131,330 | ₩132,830 | +1.02% | 1318.1만 |
|---|
| 2025.12.16 | ₩134,330 | ₩134,383 | ₩129,629 | ₩131,611 | -2.02% | 1666.4만 |
|---|
| 2025.12.15 | ₩133,915 | ₩135,187 | ₩131,249 | ₩134,276 | +0.27% | 1673.6만 |
|---|
| 2025.12.12 | ₩132,535 | ₩134,812 | ₩131,678 | ₩134,330 | +1.35% | 1181.1만 |
|---|
| 2025.12.11 | ₩131,839 | ₩132,776 | ₩130,687 | ₩132,602 | +0.58% | 1180.8만 |
|---|
| 2025.12.10 | ₩131,316 | ₩131,477 | ₩129,200 | ₩130,741 | -0.44% | 1807.8만 |
|---|
| 2025.12.09 | ₩133,017 | ₩133,727 | ₩128,651 | ₩129,763 | -2.45% | 1628.4만 |
|---|
| 2025.12.08 | ₩133,098 | ₩133,486 | ₩130,995 | ₩132,495 | -0.45% | 1290.3만 |
|---|
| 2025.12.05 | ₩135,803 | ₩136,727 | ₩132,843 | ₩133,553 | -1.66% | 1643만 |
|---|
| 2025.12.04 | ₩136,740 | ₩137,410 | ₩134,651 | ₩135,120 | -1.19% | 1277.1만 |
|---|
| 2025.12.03 | ₩136,473 | ₩138,066 | ₩135,964 | ₩136,968 | +0.36% | 1254.2만 |
|---|
| 2025.12.02 | ₩135,977 | ₩136,339 | ₩134,343 | ₩135,307 | -0.49% | 1179.5만 |
|---|
| 2025.12.01 | ₩140,249 | ₩141,535 | ₩136,218 | ₩136,379 | -2.76% | 1417.8만 |
|---|
| 2025.11.28 | ₩140,410 | ₩141,174 | ₩139,446 | ₩140,397 | -0.01% | 615.5만 |
|---|
| 2025.11.26 | ₩140,089 | ₩141,629 | ₩139,553 | ₩140,129 | +0.03% | 1262.4만 |
|---|
| 2025.11.25 | ₩134,906 | ₩141,749 | ₩134,879 | ₩141,508 | +4.89% | 2222.6만 |
|---|
| 2025.11.24 | ₩132,749 | ₩137,089 | ₩132,749 | ₩134,464 | +1.29% | 2832.1만 |
|---|
| 2025.11.21 | ₩127,874 | ₩134,290 | ₩127,714 | ₩130,928 | +2.39% | 2318.3만 |
|---|
| 2025.11.20 | ₩127,191 | ₩128,571 | ₩125,758 | ₩127,191 | 0.00% | 1255.4만 |
|---|
| 2025.11.19 | ₩128,571 | ₩130,098 | ₩126,013 | ₩127,299 | -0.99% | 1464.1만 |
|---|
| 2025.11.18 | ₩126,040 | ₩130,794 | ₩123,361 | ₩129,147 | +2.47% | 2815.4만 |
|---|
| 2025.11.17 | ₩124,861 | ₩126,897 | ₩124,124 | ₩124,366 | -0.40% | 1434.6만 |
|---|
| 2025.11.14 | ₩123,482 | ₩127,339 | ₩122,531 | ₩124,446 | +0.78% | 1963.2만 |
|---|
| 2025.11.13 | ₩122,290 | ₩126,241 | ₩121,741 | ₩124,459 | +1.77% | 1608.6만 |
|---|
| 2025.11.12 | ₩122,424 | ₩124,433 | ₩122,089 | ₩122,477 | +0.04% | 1321.9만 |
|---|
| 2025.11.11 | ₩116,986 | ₩121,968 | ₩116,866 | ₩121,808 | +4.12% | 1543.6만 |
|---|
| 2025.11.10 | ₩116,102 | ₩117,013 | ₩114,910 | ₩116,183 | +0.07% | 832만 |
|---|
| 2025.11.07 | ₩115,111 | ₩115,968 | ₩114,160 | ₩115,553 | +0.38% | 921.4만 |
|---|
| 2025.11.06 | ₩113,142 | ₩115,406 | ₩112,968 | ₩114,883 | +1.54% | 1060.1만 |
|---|
| 2025.11.05 | ₩112,540 | ₩114,348 | ₩111,040 | ₩113,022 | +0.43% | 944만 |
|---|
| 2025.11.04 | ₩110,758 | ₩113,785 | ₩109,834 | ₩112,312 | +1.40% | 1284.6만 |
|---|
| 2025.11.03 | ₩114,870 | ₩115,312 | ₩110,276 | ₩110,477 | -3.82% | 1387.6만 |
|---|
| 2025.10.31 | ₩114,401 | ₩115,794 | ₩113,250 | ₩115,151 | +0.66% | 1238.5만 |
|---|
| 2025.10.30 | ₩113,330 | ₩116,919 | ₩111,562 | ₩115,553 | +1.96% | 1667.9만 |
|---|
| 2025.10.29 | ₩116,450 | ₩117,642 | ₩115,272 | ₩115,955 | -0.43% | 1092.2만 |
|---|
| 2025.10.28 | ₩118,004 | ₩118,004 | ₩116,424 | ₩116,558 | -1.23% | 834.6만 |
|---|
| 2025.10.27 | ₩117,200 | ₩118,258 | ₩116,558 | ₩117,857 | +0.56% | 722.7만 |
|---|
| 2025.10.24 | ₩116,959 | ₩117,937 | ₩116,665 | ₩117,174 | +0.18% | 790.2만 |
|---|
| 2025.10.23 | ₩117,267 | ₩118,004 | ₩116,397 | ₩116,758 | -0.43% | 768.8만 |
|---|
| 2025.10.22 | ₩117,428 | ₩118,915 | ₩116,531 | ₩117,334 | -0.08% | 1092.6만 |
|---|
| 2025.10.21 | ₩116,464 | ₩117,415 | ₩115,486 | ₩117,348 | +0.76% | 985.2만 |
|---|
| 2025.10.20 | ₩114,174 | ₩116,517 | ₩113,879 | ₩115,607 | +1.26% | 861.2만 |
|---|
| 2025.10.17 | ₩111,535 | ₩113,691 | ₩111,375 | ₩113,558 | +1.81% | 1075.9만 |
|---|
| 2025.10.16 | ₩113,049 | ₩114,508 | ₩111,964 | ₩112,392 | -0.58% | 1170.9만 |
|---|
| 2025.10.15 | ₩112,754 | ₩113,424 | ₩111,977 | ₩112,647 | -0.10% | 916.9만 |
|---|
| 2025.10.14 | ₩114,348 | ₩114,750 | ₩112,700 | ₩113,437 | -0.80% | 967.5만 |
|---|
| 2025.10.13 | ₩114,723 | ₩115,794 | ₩114,160 | ₩114,776 | +0.05% | 655.4만 |
|---|
| 2025.10.10 | ₩117,776 | ₩118,178 | ₩115,071 | ₩115,165 | -2.22% | 1123.1만 |
|---|