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 | ₩189,654 | ₩196,777 | ₩189,640 | ₩195,328 | +2.99% | 928.8만 |
| 2026.10.08 | ₩190,365 | ₩191,532 | ₩186,326 | ₩191,008 | +0.34% | 840.5만 |
| 2026.10.07 | ₩190,539 | ₩193,383 | ₩189,815 | ₩191,558 | +0.54% | 635.2만 |
| 2026.10.06 | ₩187,990 | ₩190,713 | ₩187,467 | ₩190,418 | +1.29% | 807.3만 |
| 2026.10.05 | ₩192,739 | ₩193,262 | ₩186,206 | ₩187,198 | -2.87% | 947.9만 |
| 2026.10.02 | ₩192,873 | ₩193,651 | ₩191,478 | ₩193,584 | +0.37% | 965.8만 |
| 2026.10.01 | ₩194,134 | ₩195,046 | ₩192,189 | ₩192,927 | -0.62% | 785.6만 |
| 2026.09.30 | ₩199,822 | ₩200,252 | ₩194,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,939 |
| -2.44% |
| 1022.4만 |
| 2026.09.29 | ₩198,776 | ₩201,714 | ₩195,986 | ₩200,265 | +0.75% | 820.3만 |
|---|
| 2026.09.28 | ₩198,078 | ₩200,144 | ₩196,240 | ₩199,474 | +0.70% | 770.1만 |
|---|
| 2026.09.25 | ₩198,628 | ₩201,204 | ₩197,850 | ₩199,594 | +0.49% | 828.9만 |
|---|
| 2026.09.24 | ₩198,776 | ₩203,190 | ₩198,414 | ₩198,521 | -0.13% | 1031.2만 |
|---|
| 2026.09.23 | ₩203,002 | ₩203,927 | ₩197,059 | ₩198,655 | -2.14% | 970만 |
|---|
| 2026.09.22 | ₩199,474 | ₩206,020 | ₩198,602 | ₩202,452 | +1.49% | 1117.2만 |
|---|
| 2026.09.21 | ₩196,925 | ₩201,888 | ₩195,328 | ₩200,560 | +1.85% | 799.3만 |
|---|
| 2026.09.18 | ₩197,314 | ₩198,333 | ₩195,516 | ₩197,032 | -0.14% | 3116만 |
|---|
| 2026.09.17 | ₩195,516 | ₩198,078 | ₩194,953 | ₩197,408 | +0.97% | 1106.1만 |
|---|
| 2026.09.16 | ₩193,128 | ₩194,483 | ₩192,511 | ₩194,403 | +0.66% | 722.7만 |
|---|
| 2026.09.15 | ₩192,981 | ₩193,383 | ₩190,928 | ₩192,900 | -0.04% | 829.2만 |
|---|
| 2026.09.14 | ₩196,428 | ₩197,327 | ₩193,316 | ₩194,322 | -1.07% | 741.3만 |
|---|
| 2026.09.11 | ₩195,221 | ₩195,731 | ₩192,752 | ₩193,088 | -1.09% | 867.8만 |
|---|
| 2026.09.10 | ₩198,467 | ₩198,548 | ₩193,316 | ₩194,134 | -2.18% | 754.2만 |
|---|
| 2026.09.09 | ₩199,836 | ₩200,439 | ₩197,448 | ₩197,917 | -0.96% | 854.6만 |
|---|
| 2026.09.08 | ₩199,098 | ₩200,694 | ₩196,240 | ₩199,165 | +0.03% | 1118.7만 |
|---|
| 2026.09.04 | ₩202,344 | ₩204,209 | ₩201,352 | ₩201,674 | -0.33% | 439.5만 |
|---|
| 2026.09.03 | ₩204,987 | ₩204,987 | ₩199,755 | ₩204,370 | -0.30% | 649.8만 |
|---|
| 2026.09.02 | ₩203,243 | ₩204,840 | ₩201,191 | ₩203,431 | +0.09% | 896.9만 |
|---|
| 2026.09.01 | ₩201,540 | ₩203,485 | ₩199,286 | ₩201,043 | -0.25% | 986.6만 |
|---|
| 2026.08.31 | ₩197,206 | ₩199,474 | ₩195,798 | ₩198,226 | +0.52% | 1112.5만 |
|---|
| 2026.08.28 | ₩196,831 | ₩199,903 | ₩195,529 | ₩199,017 | +1.11% | 806.7만 |
|---|
| 2026.08.27 | ₩200,600 | ₩204,021 | ₩199,916 | ₩200,614 | +0.01% | 852.3만 |
|---|
| 2026.08.26 | ₩207,067 | ₩208,194 | ₩204,732 | ₩205,390 | -0.81% | 862.8만 |
|---|
| 2026.08.25 | ₩202,573 | ₩210,514 | ₩202,116 | ₩209,884 | +3.61% | 1400.5만 |
|---|
| 2026.08.24 | ₩202,197 | ₩203,270 | ₩200,077 | ₩202,116 | -0.04% | 1503.2만 |
|---|
| 2026.08.21 | ₩200,050 | ₩207,255 | ₩199,339 | ₩204,652 | +2.30% | 1597.6만 |
|---|
| 2026.08.20 | ₩202,277 | ₩204,612 | ₩199,246 | ₩199,876 | -1.19% | 1620.5만 |
|---|
| 2026.08.19 | ₩197,126 | ₩205,926 | ₩194,389 | ₩204,182 | +3.58% | 3277.6만 |
|---|
| 2026.08.18 | ₩184,113 | ₩185,106 | ₩180,947 | ₩181,336 | -1.51% | 1028.4만 |
|---|
| 2026.08.17 | ₩181,041 | ₩184,019 | ₩180,504 | ₩182,409 | +0.76% | 847.7만 |
|---|
| 2026.08.14 | ₩180,343 | ₩182,409 | ₩178,961 | ₩182,235 | +1.05% | 686.9만 |
|---|
| 2026.08.13 | ₩179,579 | ₩182,020 | ₩178,505 | ₩181,846 | +1.26% | 889.5만 |
|---|
| 2026.08.12 | ₩174,736 | ₩179,847 | ₩172,938 | ₩178,317 | +2.05% | 1044.7만 |
|---|
| 2026.08.11 | ₩174,306 | ₩178,210 | ₩173,998 | ₩174,964 | +0.38% | 634.2만 |
|---|
| 2026.08.10 | ₩172,106 | ₩175,715 | ₩172,039 | ₩175,634 | +2.05% | 600.8만 |
|---|
| 2026.08.07 | ₩171,502 | ₩172,723 | ₩169,946 | ₩172,495 | +0.58% | 734.8만 |
|---|
| 2026.08.06 | ₩175,688 | ₩175,849 | ₩171,449 | ₩172,213 | -1.98% | 705.2만 |
|---|
| 2026.08.05 | ₩173,609 | ₩175,862 | ₩171,127 | ₩172,160 | -0.83% | 1050.2만 |
|---|
| 2026.08.04 | ₩172,334 | ₩174,387 | ₩169,329 | ₩171,717 | -0.36% | 1181.7만 |
|---|
| 2026.08.03 | ₩174,226 | ₩176,372 | ₩170,000 | ₩171,409 | -1.62% | 1115.4만 |
|---|
| 2026.07.31 | ₩172,951 | ₩175,795 | ₩171,905 | ₩174,669 | +0.99% | 773.9만 |
|---|
| 2026.07.30 | ₩171,985 | ₩174,682 | ₩170,711 | ₩174,118 | +1.24% | 783.3만 |
|---|
| 2026.07.29 | ₩177,580 | ₩178,009 | ₩173,931 | ₩174,883 | -1.52% | 753.8만 |
|---|
| 2026.07.28 | ₩178,264 | ₩181,175 | ₩175,930 | ₩176,842 | -0.80% | 1026만 |
|---|
| 2026.07.27 | ₩175,755 | ₩177,794 | ₩175,004 | ₩175,420 | -0.19% | 691만 |
|---|
| 2026.07.24 | ₩176,332 | ₩176,694 | ₩174,722 | ₩175,836 | -0.28% | 615.4만 |
|---|
| 2026.07.23 | ₩171,476 | ₩175,795 | ₩171,476 | ₩175,044 | +2.08% | 853.1만 |
|---|
| 2026.07.22 | ₩170,805 | ₩172,831 | ₩169,866 | ₩171,006 | +0.12% | 779.2만 |
|---|
| 2026.07.21 | ₩167,424 | ₩170,067 | ₩166,485 | ₩169,383 | +1.17% | 734.5만 |
|---|
| 2026.07.20 | ₩170,765 | ₩171,570 | ₩166,646 | ₩166,888 | -2.27% | 772.9만 |
|---|
| 2026.07.17 | ₩172,321 | ₩176,734 | ₩170,416 | ₩171,046 | -0.74% | 1347.3만 |
|---|
| 2026.07.16 | ₩166,794 | ₩172,965 | ₩166,351 | ₩171,221 | +2.65% | 1303.9만 |
|---|
| 2026.07.15 | ₩166,686 | ₩167,558 | ₩164,674 | ₩165,828 | -0.52% | 905.4만 |
|---|
| 2026.07.14 | ₩165,412 | ₩165,895 | ₩161,199 | ₩162,031 | -2.04% | 993.3만 |
|---|
| 2026.07.13 | ₩165,788 | ₩167,344 | ₩164,258 | ₩166,391 | +0.36% | 522.6만 |
|---|
| 2026.07.10 | ₩167,853 | ₩168,444 | ₩164,875 | ₩165,734 | -1.26% | 838.8만 |
|---|
| 2026.07.09 | ₩168,336 | ₩171,811 | ₩166,955 | ₩167,786 | -0.33% | 697.6만 |
|---|
| 2026.07.08 | ₩172,173 | ₩173,045 | ₩167,880 | ₩169,021 | -1.83% | 791만 |
|---|
| 2026.07.07 | ₩172,750 | ₩173,984 | ₩171,570 | ₩172,871 | +0.07% | 1017.4만 |
|---|
| 2026.07.06 | ₩173,475 | ₩174,400 | ₩168,524 | ₩170,080 | -1.96% | 949.9만 |
|---|
| 2026.07.02 | ₩169,276 | ₩173,877 | ₩169,021 | ₩173,810 | +2.68% | 783.2만 |
|---|
| 2026.07.01 | ₩171,731 | ₩172,281 | ₩167,303 | ₩168,189 | -2.06% | 1076.2만 |
|---|
| 2026.06.30 | ₩173,354 | ₩174,789 | ₩169,946 | ₩172,388 | -0.56% | 1183.7만 |
|---|
| 2026.06.29 | ₩171,248 | ₩174,360 | ₩170,027 | ₩173,568 | +1.36% | 958.5만 |
|---|
| 2026.06.26 | ₩168,806 | ₩172,764 | ₩168,806 | ₩172,603 | +2.25% | 1889.2만 |
|---|
| 2026.06.25 | ₩163,172 | ₩168,980 | ₩162,326 | ₩168,296 | +3.14% | 1404.4만 |
|---|
| 2026.06.24 | ₩162,192 | ₩163,413 | ₩160,327 | ₩161,790 | -0.25% | 1047.8만 |
|---|
| 2026.06.23 | ₩156,330 | ₩160,716 | ₩156,330 | ₩160,448 | +2.63% | 1046.9만 |
|---|
| 2026.06.22 | ₩152,895 | ₩155,122 | ₩151,594 | ₩154,921 | +1.32% | 1052.1만 |
|---|
| 2026.06.18 | ₩153,794 | ₩154,197 | ₩149,676 | ₩152,761 | -0.67% | 2952.2만 |
|---|
| 2026.06.17 | ₩154,089 | ₩155,605 | ₩152,962 | ₩154,867 | +0.50% | 1046만 |
|---|
| 2026.06.16 | ₩155,458 | ₩155,484 | ₩152,359 | ₩154,505 | -0.61% | 1066.5만 |
|---|
| 2026.06.15 | ₩159,254 | ₩159,576 | ₩154,103 | ₩154,143 | -3.21% | 1539.6만 |
|---|
| 2026.06.12 | ₩162,997 | ₩163,534 | ₩159,415 | ₩159,710 | -2.02% | 1092.7만 |
|---|
| 2026.06.11 | ₩161,038 | ₩164,620 | ₩160,918 | ₩162,004 | +0.60% | 1318만 |
|---|
| 2026.06.10 | ₩160,690 | ₩161,038 | ₩157,309 | ₩159,764 | -0.58% | 1030.2만 |
|---|
| 2026.06.09 | ₩161,025 | ₩161,656 | ₩158,302 | ₩160,448 | -0.36% | 966.9만 |
|---|
| 2026.06.08 | ₩162,125 | ₩164,473 | ₩159,227 | ₩160,341 | -1.10% | 1231.2만 |
|---|
| 2026.06.05 | ₩162,246 | ₩165,627 | ₩161,468 | ₩162,045 | -0.12% | 1596.7만 |
|---|
| 2026.06.04 | ₩157,175 | ₩161,723 | ₩157,081 | ₩161,334 | +2.65% | 1593.4만 |
|---|
| 2026.06.03 | ₩154,881 | ₩157,403 | ₩153,875 | ₩153,875 | -0.65% | 822.5만 |
|---|
| 2026.06.02 | ₩153,606 | ₩156,665 | ₩153,606 | ₩155,149 | +1.00% | 831.2만 |
|---|
| 2026.06.01 | ₩157,698 | ₩158,248 | ₩153,419 | ₩154,505 | -2.02% | 940.7만 |
|---|
| 2026.05.29 | ₩160,515 | ₩161,884 | ₩158,557 | ₩159,268 | -0.78% | 1659.6만 |
|---|
| 2026.05.28 | ₩161,334 | ₩162,997 | ₩160,126 | ₩160,837 | -0.31% | 925.9만 |
|---|
| 2026.05.27 | ₩160,743 | ₩164,204 | ₩160,690 | ₩161,307 | +0.35% | 716.2만 |
|---|
| 2026.05.26 | ₩164,875 | ₩165,184 | ₩160,193 | ₩160,609 | -2.59% | 1000.9만 |
|---|
| 2026.05.22 | ₩161,723 | ₩164,553 | ₩161,092 | ₩164,218 | +1.54% | 1474.9만 |
|---|
| 2026.05.21 | ₩151,312 | ₩155,592 | ₩150,373 | ₩155,458 | +2.74% | 740.3만 |
|---|
| 2026.05.20 | ₩153,781 | ₩154,210 | ₩151,460 | ₩151,594 | -1.42% | 913.1만 |
|---|
| 2026.05.19 | ₩151,004 | ₩154,411 | ₩150,427 | ₩153,258 | +1.49% | 755.5만 |
|---|
| 2026.05.18 | ₩149,488 | ₩151,446 | ₩148,871 | ₩151,004 | +1.01% | 804.7만 |
|---|
| 2026.05.15 | ₩152,801 | ₩152,842 | ₩148,830 | ₩149,421 | -2.21% | 1002.9만 |
|---|
| 2026.05.14 | ₩152,439 | ₩152,801 | ₩151,017 | ₩152,144 | -0.19% | 528.4만 |
|---|
| 2026.05.13 | ₩150,588 | ₩153,029 | ₩150,306 | ₩152,198 | +1.07% | 811.1만 |
|---|
| 2026.05.12 | ₩149,582 | ₩152,520 | ₩149,434 | ₩150,749 | +0.78% | 911.7만 |
|---|
| 2026.05.11 | ₩150,454 | ₩152,506 | ₩148,924 | ₩149,287 | -0.78% | 775.1만 |
|---|
| 2026.05.08 | ₩150,762 | ₩151,607 | ₩149,152 | ₩149,421 | -0.89% | 572.5만 |
|---|
| 2026.05.07 | ₩152,278 | ₩152,600 | ₩149,045 | ₩150,655 | -1.07% | 732.9만 |
|---|
| 2026.05.06 | ₩151,795 | ₩153,593 | ₩151,245 | ₩152,345 | +0.36% | 725.6만 |
|---|
| 2026.05.05 | ₩152,493 | ₩153,029 | ₩151,366 | ₩151,795 | -0.46% | 791만 |
|---|
| 2026.05.04 | ₩149,461 | ₩153,767 | ₩148,576 | ₩151,742 | +1.53% | 765.9만 |
|---|
| 2026.05.01 | ₩150,695 | ₩153,660 | ₩150,091 | ₩150,467 | -0.15% | 1195.4만 |
|---|
| 2026.04.30 | ₩146,684 | ₩150,574 | ₩145,731 | ₩146,469 | -0.15% | 1713.1만 |
|---|
| 2026.04.29 | ₩145,624 | ₩149,219 | ₩144,752 | ₩148,844 | +2.21% | 977만 |
|---|
| 2026.04.28 | ₩149,609 | ₩150,132 | ₩147,180 | ₩147,610 | -1.34% | 715.8만 |
|---|
| 2026.04.27 | ₩149,206 | ₩151,259 | ₩147,757 | ₩147,878 | -0.89% | 913.4만 |
|---|
| 2026.04.24 | ₩152,587 | ₩152,976 | ₩149,582 | ₩150,118 | -1.62% | 706만 |
|---|
| 2026.04.23 | ₩152,090 | ₩154,304 | ₩151,728 | ₩153,767 | +1.10% | 682.6만 |
|---|
| 2026.04.22 | ₩151,071 | ₩152,278 | ₩149,635 | ₩151,446 | +0.25% | 803.8만 |
|---|
| 2026.04.21 | ₩156,276 | ₩156,330 | ₩150,132 | ₩151,004 | -3.37% | 1277만 |
|---|
| 2026.04.20 | ₩159,844 | ₩160,126 | ₩156,625 | ₩157,094 | -1.72% | 739.2만 |
|---|
| 2026.04.17 | ₩155,028 | ₩159,912 | ₩155,028 | ₩159,737 | +3.04% | 1619.5만 |
|---|
| 2026.04.16 | ₩157,135 | ₩158,100 | ₩153,888 | ₩154,894 | -1.43% | 1140만 |
|---|
| 2026.04.15 | ₩160,716 | ₩161,320 | ₩156,477 | ₩158,168 | -1.59% | 768.9만 |
|---|
| 2026.04.14 | ₩159,684 | ₩161,468 | ₩158,503 | ₩160,931 | +0.78% | 1244.9만 |
|---|
| 2026.04.13 | ₩162,367 | ₩162,729 | ₩159,724 | ₩161,186 | -0.73% | 635.7만 |
|---|
| 2026.04.10 | ₩164,956 | ₩165,023 | ₩162,259 | ₩162,890 | -1.25% | 970.7만 |
|---|
| 2026.04.09 | ₩164,875 | ₩166,351 | ₩162,796 | ₩164,580 | -0.18% | 866.6만 |
|---|
| 2026.04.08 | ₩160,448 | ₩165,855 | ₩158,221 | ₩165,251 | +2.99% | 925.7만 |
|---|
| 2026.04.07 | ₩160,395 | ₩160,395 | ₩156,289 | ₩160,019 | -0.23% | 1137.6만 |
|---|
| 2026.04.06 | ₩161,535 | ₩162,970 | ₩161,038 | ₩162,125 | +0.37% | 489만 |
|---|
| 2026.04.02 | ₩161,481 | ₩163,198 | ₩159,938 | ₩162,152 | +0.42% | 638.8만 |
|---|
| 2026.04.01 | ₩162,165 | ₩163,923 | ₩161,347 | ₩162,112 | -0.03% | 635.2만 |
|---|
| 2026.03.31 | ₩159,684 | ₩162,689 | ₩159,335 | ₩161,374 | +1.06% | 1071.3만 |
|---|
| 2026.03.30 | ₩161,749 | ₩163,185 | ₩157,255 | ₩158,436 | -2.05% | 1108.4만 |
|---|
| 2026.03.27 | ₩160,032 | ₩162,420 | ₩159,107 | ₩160,488 | +0.29% | 834.6만 |
|---|
| 2026.03.26 | ₩159,590 | ₩161,065 | ₩159,174 | ₩159,549 | -0.03% | 649.7만 |
|---|
| 2026.03.25 | ₩157,363 | ₩161,146 | ₩156,692 | ₩160,140 | +1.76% | 1022만 |
|---|
| 2026.03.24 | ₩153,875 | ₩156,343 | ₩152,962 | ₩156,115 | +1.46% | 741.2만 |
|---|
| 2026.03.23 | ₩155,847 | ₩156,249 | ₩153,969 | ₩155,189 | -0.42% | 909.6만 |
|---|
| 2026.03.20 | ₩153,271 | ₩154,519 | ₩151,218 | ₩153,177 | -0.06% | 3635.5만 |
|---|
| 2026.03.19 | ₩153,821 | ₩155,297 | ₩152,600 | ₩153,204 | -0.40% | 838.4만 |
|---|
| 2026.03.18 | ₩154,358 | ₩155,028 | ₩152,064 | ₩153,606 | -0.49% | 673.6만 |
|---|
| 2026.03.17 | ₩155,323 | ₩156,692 | ₩153,445 | ₩155,444 | +0.08% | 795.2만 |
|---|
| 2026.03.16 | ₩154,733 | ₩155,699 | ₩153,231 | ₩154,854 | +0.08% | 878.5만 |
|---|
| 2026.03.13 | ₩156,853 | ₩158,154 | ₩154,988 | ₩155,095 | -1.12% | 711.1만 |
|---|
| 2026.03.12 | ₩154,908 | ₩156,424 | ₩153,338 | ₩155,498 | +0.38% | 834.9만 |
|---|
| 2026.03.11 | ₩156,638 | ₩156,893 | ₩154,666 | ₩155,900 | -0.47% | 676.1만 |
|---|
| 2026.03.10 | ₩157,282 | ₩159,643 | ₩156,517 | ₩157,081 | -0.13% | 973.9만 |
|---|
| 2026.03.09 | ₩154,250 | ₩157,309 | ₩153,083 | ₩157,108 | +1.85% | 832.2만 |
|---|
| 2026.03.06 | ₩154,492 | ₩156,102 | ₩152,694 | ₩155,337 | +0.55% | 1280.9만 |
|---|
| 2026.03.05 | ₩159,791 | ₩160,354 | ₩153,539 | ₩155,713 | -2.55% | 1451.6만 |
|---|
| 2026.03.04 | ₩160,220 | ₩162,152 | ₩158,114 | ₩161,360 | +0.71% | 670.1만 |
|---|
| 2026.03.03 | ₩160,542 | ₩162,286 | ₩159,120 | ₩160,757 | +0.13% | 933.4만 |
|---|
| 2026.03.02 | ₩165,694 | ₩165,948 | ₩162,380 | ₩162,876 | -1.70% | 1156.5만 |
|---|
| 2026.02.27 | ₩160,556 | ₩166,351 | ₩160,556 | ₩166,109 | +3.46% | 1763.6만 |
|---|
| 2026.02.26 | ₩164,204 | ₩164,339 | ₩159,643 | ₩160,046 | -2.53% | 1032.7만 |
|---|
| 2026.02.25 | ₩166,364 | ₩167,880 | ₩164,017 | ₩164,285 | -1.25% | 1108.3만 |
|---|
| 2026.02.24 | ₩165,559 | ₩167,478 | ₩164,513 | ₩166,257 | +0.42% | 846만 |
|---|
| 2026.02.23 | ₩164,084 | ₩166,606 | ₩162,997 | ₩166,109 | +1.23% | 966.1만 |
|---|
| 2026.02.20 | ₩164,526 | ₩164,607 | ₩161,790 | ₩164,017 | -0.31% | 944.3만 |
|---|
| 2026.02.19 | ₩162,863 | ₩164,473 | ₩161,656 | ₩163,480 | +0.38% | 893.3만 |
|---|
| 2026.02.18 | ₩162,662 | ₩163,413 | ₩161,508 | ₩163,212 | +0.34% | 780.3만 |
|---|
| 2026.02.17 | ₩164,151 | ₩165,117 | ₩162,058 | ₩163,091 | -0.65% | 990만 |
|---|
| 2026.02.13 | ₩162,997 | ₩165,452 | ₩162,367 | ₩162,876 | -0.07% | 1010.2만 |
|---|
| 2026.02.12 | ₩159,657 | ₩163,145 | ₩158,463 | ₩159,965 | +0.19% | 1345.3만 |
|---|
| 2026.02.11 | ₩157,014 | ₩160,126 | ₩156,035 | ₩160,059 | +1.94% | 1088.5만 |
|---|
| 2026.02.10 | ₩157,886 | ₩158,543 | ₩155,753 | ₩157,161 | -0.46% | 1185만 |
|---|
| 2026.02.09 | ₩162,876 | ₩163,507 | ₩156,933 | ₩157,832 | -3.10% | 1615.9만 |
|---|
| 2026.02.06 | ₩162,004 | ₩164,553 | ₩161,575 | ₩163,574 | +0.97% | 1308.3만 |
|---|
| 2026.02.05 | ₩158,718 | ₩164,245 | ₩158,718 | ₩160,649 | +1.22% | 2401.1만 |
|---|
| 2026.02.04 | ₩156,826 | ₩161,508 | ₩156,289 | ₩158,744 | +1.22% | 2195.5만 |
|---|
| 2026.02.03 | ₩149,810 | ₩158,919 | ₩149,501 | ₩155,404 | +3.73% | 2579.4만 |
|---|
| 2026.02.02 | ₩147,730 | ₩152,788 | ₩147,502 | ₩152,090 | +2.95% | 1800만 |
|---|
| 2026.01.30 | ₩145,678 | ₩148,294 | ₩144,819 | ₩147,932 | +1.55% | 1906.1만 |
|---|
| 2026.01.29 | ₩143,987 | ₩147,475 | ₩143,679 | ₩145,342 | +0.94% | 1357.3만 |
|---|
| 2026.01.28 | ₩143,344 | ₩144,792 | ₩142,243 | ₩143,411 | +0.05% | 749.2만 |
|---|
| 2026.01.27 | ₩144,216 | ₩145,356 | ₩143,330 | ₩144,779 | +0.39% | 790.7만 |
|---|
| 2026.01.26 | ₩144,618 | ₩145,450 | ₩143,625 | ₩144,081 | -0.37% | 990.3만 |
|---|
| 2026.01.23 | ₩146,349 | ₩146,349 | ₩143,827 | ₩145,128 | -0.83% | 1049만 |
|---|
| 2026.01.22 | ₩148,616 | ₩149,340 | ₩145,678 | ₩146,469 | -1.44% | 936.3만 |
|---|
| 2026.01.21 | ₩146,483 | ₩150,212 | ₩145,866 | ₩149,059 | +1.76% | 1284.4만 |
|---|
| 2026.01.20 | ₩145,034 | ₩147,086 | ₩143,451 | ₩146,832 | +1.24% | 1524.1만 |
|---|
| 2026.01.16 | ₩148,535 | ₩148,549 | ₩145,463 | ₩146,000 | -1.71% | 1485.2만 |
|---|
| 2026.01.15 | ₩148,401 | ₩149,689 | ₩145,490 | ₩148,871 | +0.32% | 1177.6만 |
|---|
| 2026.01.14 | ₩146,188 | ₩149,219 | ₩144,819 | ₩148,924 | +1.87% | 1196.5만 |
|---|
| 2026.01.13 | ₩146,295 | ₩146,644 | ₩143,840 | ₩145,235 | -0.72% | 933.9만 |
|---|
| 2026.01.12 | ₩148,871 | ₩149,528 | ₩145,933 | ₩146,483 | -1.60% | 1067.2만 |
|---|
| 2026.01.09 | ₩148,737 | ₩150,896 | ₩147,865 | ₩148,280 | -0.31% | 1104.1만 |
|---|
| 2026.01.08 | ₩148,388 | ₩151,460 | ₩146,563 | ₩148,898 | +0.34% | 2027.9만 |
|---|
| 2026.01.07 | ₩146,912 | ₩149,528 | ₩144,819 | ₩145,691 | -0.83% | 1632.2만 |
|---|
| 2026.01.06 | ₩144,457 | ₩147,797 | ₩144,457 | ₩146,053 | +1.11% | 1447.9만 |
|---|
| 2026.01.05 | ₩143,558 | ₩145,477 | ₩141,935 | ₩144,135 | +0.40% | 1586.3만 |
|---|
| 2026.01.02 | ₩141,573 | ₩143,035 | ₩140,097 | ₩142,807 | +0.87% | 999.2만 |
|---|
| 2025.12.31 | ₩142,123 | ₩142,337 | ₩140,848 | ₩141,211 | -0.64% | 755.7만 |
|---|
| 2025.12.30 | ₩143,183 | ₩143,384 | ₩141,720 | ₩142,284 | -0.63% | 649.8만 |
|---|
| 2025.12.29 | ₩143,344 | ₩144,336 | ₩142,780 | ₩143,035 | -0.22% | 808.7만 |
|---|
| 2025.12.26 | ₩142,807 | ₩143,612 | ₩142,243 | ₩143,250 | +0.31% | 628.1만 |
|---|
| 2025.12.24 | ₩141,358 | ₩143,478 | ₩141,237 | ₩142,807 | +1.02% | 533.5만 |
|---|
| 2025.12.23 | ₩140,271 | ₩141,385 | ₩139,963 | ₩140,915 | +0.46% | 1358.8만 |
|---|
| 2025.12.22 | ₩134,999 | ₩140,795 | ₩134,691 | ₩140,486 | +4.06% | 1713.6만 |
|---|
| 2025.12.19 | ₩134,959 | ₩137,105 | ₩134,302 | ₩135,616 | +0.49% | 4498만 |
|---|
| 2025.12.18 | ₩133,175 | ₩135,992 | ₩132,625 | ₩135,080 | +1.43% | 1431.3만 |
|---|
| 2025.12.17 | ₩131,712 | ₩134,342 | ₩131,551 | ₩133,054 | +1.02% | 1318.1만 |
|---|
| 2025.12.16 | ₩134,556 | ₩134,610 | ₩129,848 | ₩131,833 | -2.02% | 1666.4만 |
|---|
| 2025.12.15 | ₩134,141 | ₩135,415 | ₩131,471 | ₩134,503 | +0.27% | 1673.6만 |
|---|
| 2025.12.12 | ₩132,759 | ₩135,039 | ₩131,900 | ₩134,556 | +1.35% | 1181.1만 |
|---|
| 2025.12.11 | ₩132,061 | ₩133,000 | ₩130,907 | ₩132,826 | +0.58% | 1180.8만 |
|---|
| 2025.12.10 | ₩131,538 | ₩131,699 | ₩129,418 | ₩130,961 | -0.44% | 1807.8만 |
|---|
| 2025.12.09 | ₩133,242 | ₩133,953 | ₩128,868 | ₩129,982 | -2.45% | 1628.4만 |
|---|
| 2025.12.08 | ₩133,322 | ₩133,711 | ₩131,216 | ₩132,719 | -0.45% | 1290.3만 |
|---|
| 2025.12.05 | ₩136,032 | ₩136,958 | ₩133,067 | ₩133,778 | -1.66% | 1643만 |
|---|
| 2025.12.04 | ₩136,971 | ₩137,642 | ₩134,878 | ₩135,348 | -1.19% | 1277.1만 |
|---|
| 2025.12.03 | ₩136,703 | ₩138,299 | ₩136,193 | ₩137,199 | +0.36% | 1254.2만 |
|---|
| 2025.12.02 | ₩136,207 | ₩136,569 | ₩134,570 | ₩135,536 | -0.49% | 1179.5만 |
|---|
| 2025.12.01 | ₩140,486 | ₩141,774 | ₩136,448 | ₩136,609 | -2.76% | 1417.8만 |
|---|
| 2025.11.28 | ₩140,647 | ₩141,412 | ₩139,681 | ₩140,634 | -0.01% | 615.5만 |
|---|
| 2025.11.26 | ₩140,325 | ₩141,868 | ₩139,788 | ₩140,365 | +0.03% | 1262.4만 |
|---|
| 2025.11.25 | ₩135,133 | ₩141,989 | ₩135,106 | ₩141,747 | +4.89% | 2222.6만 |
|---|
| 2025.11.24 | ₩132,973 | ₩137,320 | ₩132,973 | ₩134,691 | +1.29% | 2832.1만 |
|---|
| 2025.11.21 | ₩128,090 | ₩134,516 | ₩127,929 | ₩131,149 | +2.39% | 2318.3만 |
|---|
| 2025.11.20 | ₩127,406 | ₩128,788 | ₩125,971 | ₩127,406 | 0.00% | 1255.4만 |
|---|
| 2025.11.19 | ₩128,788 | ₩130,317 | ₩126,225 | ₩127,513 | -0.99% | 1464.1만 |
|---|
| 2025.11.18 | ₩126,252 | ₩131,015 | ₩123,569 | ₩129,365 | +2.47% | 2815.4만 |
|---|
| 2025.11.17 | ₩125,072 | ₩127,111 | ₩124,334 | ₩124,575 | -0.40% | 1434.6만 |
|---|
| 2025.11.14 | ₩123,690 | ₩127,554 | ₩122,737 | ₩124,656 | +0.78% | 1963.2만 |
|---|
| 2025.11.13 | ₩122,496 | ₩126,454 | ₩121,946 | ₩124,669 | +1.77% | 1608.6만 |
|---|
| 2025.11.12 | ₩122,630 | ₩124,642 | ₩122,295 | ₩122,684 | +0.04% | 1321.9만 |
|---|
| 2025.11.11 | ₩117,184 | ₩122,174 | ₩117,063 | ₩122,013 | +4.12% | 1543.6만 |
|---|
| 2025.11.10 | ₩116,298 | ₩117,210 | ₩115,104 | ₩116,379 | +0.07% | 832만 |
|---|
| 2025.11.07 | ₩115,305 | ₩116,164 | ₩114,353 | ₩115,748 | +0.38% | 921.4만 |
|---|
| 2025.11.06 | ₩113,333 | ₩115,600 | ₩113,159 | ₩115,077 | +1.54% | 1060.1만 |
|---|
| 2025.11.05 | ₩112,730 | ₩114,541 | ₩111,227 | ₩113,213 | +0.43% | 944만 |
|---|
| 2025.11.04 | ₩110,945 | ₩113,977 | ₩110,020 | ₩112,502 | +1.40% | 1284.6만 |
|---|
| 2025.11.03 | ₩115,064 | ₩115,507 | ₩110,462 | ₩110,664 | -3.82% | 1387.6만 |
|---|
| 2025.10.31 | ₩114,594 | ₩115,990 | ₩113,441 | ₩115,346 | +0.66% | 1238.5만 |
|---|
| 2025.10.30 | ₩113,521 | ₩117,116 | ₩111,750 | ₩115,748 | +1.96% | 1667.9만 |
|---|
| 2025.10.29 | ₩116,647 | ₩117,841 | ₩115,466 | ₩116,151 | -0.43% | 1092.2만 |
|---|
| 2025.10.28 | ₩118,203 | ₩118,203 | ₩116,620 | ₩116,754 | -1.23% | 834.6만 |
|---|
| 2025.10.27 | ₩117,398 | ₩118,458 | ₩116,754 | ₩118,056 | +0.56% | 722.7만 |
|---|
| 2025.10.24 | ₩117,157 | ₩118,136 | ₩116,862 | ₩117,371 | +0.18% | 790.2만 |
|---|
| 2025.10.23 | ₩117,465 | ₩118,203 | ₩116,593 | ₩116,955 | -0.43% | 768.8만 |
|---|
| 2025.10.22 | ₩117,626 | ₩119,115 | ₩116,727 | ₩117,532 | -0.08% | 1092.6만 |
|---|
| 2025.10.21 | ₩116,660 | ₩117,613 | ₩115,681 | ₩117,546 | +0.76% | 985.2만 |
|---|
| 2025.10.20 | ₩114,366 | ₩116,714 | ₩114,071 | ₩115,802 | +1.26% | 861.2만 |
|---|
| 2025.10.17 | ₩111,723 | ₩113,883 | ₩111,562 | ₩113,749 | +1.81% | 1075.9만 |
|---|
| 2025.10.16 | ₩113,239 | ₩114,702 | ₩112,153 | ₩112,582 | -0.58% | 1170.9만 |
|---|
| 2025.10.15 | ₩112,944 | ₩113,615 | ₩112,166 | ₩112,837 | -0.10% | 916.9만 |
|---|
| 2025.10.14 | ₩114,541 | ₩114,943 | ₩112,891 | ₩113,628 | -0.80% | 967.5만 |
|---|
| 2025.10.13 | ₩114,916 | ₩115,990 | ₩114,353 | ₩114,970 | +0.05% | 655.4만 |
|---|
| 2025.10.10 | ₩117,975 | ₩118,377 | ₩115,265 | ₩115,359 | -2.22% | 1123.1만 |
|---|