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 | ₩188,670 | ₩195,756 | ₩188,656 | ₩194,315 | +2.99% | 928.8만 |
| 2026.10.08 | ₩189,377 | ₩190,538 | ₩185,360 | ₩190,018 | +0.34% | 840.5만 |
| 2026.10.07 | ₩189,550 | ₩192,380 | ₩188,830 | ₩190,565 | +0.54% | 635.2만 |
| 2026.10.06 | ₩187,015 | ₩189,724 | ₩186,494 | ₩189,430 | +1.29% | 807.3만 |
| 2026.10.05 | ₩191,739 | ₩192,260 | ₩185,240 | ₩186,227 | -2.87% | 947.9만 |
| 2026.10.02 | ₩191,873 | ₩192,647 | ₩190,485 | ₩192,580 | +0.37% | 965.8만 |
| 2026.10.01 | ₩193,127 | ₩194,035 | ₩191,192 | ₩191,926 | -0.62% | 785.6만 |
| 2026.09.30 | ₩198,786 | ₩199,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,928 |
| -2.44% |
| 1022.4만 |
| 2026.09.29 | ₩197,745 | ₩200,667 | ₩194,969 | ₩199,226 | +0.75% | 820.3만 |
|---|
| 2026.09.28 | ₩197,051 | ₩199,106 | ₩195,222 | ₩198,439 | +0.70% | 770.1만 |
|---|
| 2026.09.25 | ₩197,598 | ₩200,160 | ₩196,824 | ₩198,559 | +0.49% | 828.9만 |
|---|
| 2026.09.24 | ₩197,745 | ₩202,135 | ₩197,384 | ₩197,491 | -0.13% | 1031.2만 |
|---|
| 2026.09.23 | ₩201,949 | ₩202,869 | ₩196,036 | ₩197,625 | -2.14% | 970만 |
|---|
| 2026.09.22 | ₩198,439 | ₩204,951 | ₩197,571 | ₩201,401 | +1.49% | 1117.2만 |
|---|
| 2026.09.21 | ₩195,903 | ₩200,841 | ₩194,315 | ₩199,520 | +1.85% | 799.3만 |
|---|
| 2026.09.18 | ₩196,290 | ₩197,304 | ₩194,502 | ₩196,010 | -0.14% | 3116만 |
|---|
| 2026.09.17 | ₩194,502 | ₩197,051 | ₩193,941 | ₩196,383 | +0.97% | 1106.1만 |
|---|
| 2026.09.16 | ₩192,126 | ₩193,474 | ₩191,512 | ₩193,394 | +0.66% | 722.7만 |
|---|
| 2026.09.15 | ₩191,979 | ₩192,380 | ₩189,937 | ₩191,899 | -0.04% | 829.2만 |
|---|
| 2026.09.14 | ₩195,409 | ₩196,303 | ₩192,313 | ₩193,314 | -1.07% | 741.3만 |
|---|
| 2026.09.11 | ₩194,208 | ₩194,715 | ₩191,752 | ₩192,086 | -1.09% | 867.8만 |
|---|
| 2026.09.10 | ₩197,438 | ₩197,518 | ₩192,313 | ₩193,127 | -2.18% | 754.2만 |
|---|
| 2026.09.09 | ₩198,799 | ₩199,400 | ₩196,423 | ₩196,891 | -0.96% | 854.6만 |
|---|
| 2026.09.08 | ₩198,065 | ₩199,653 | ₩195,222 | ₩198,132 | +0.03% | 1118.7만 |
|---|
| 2026.09.04 | ₩201,295 | ₩203,150 | ₩200,307 | ₩200,627 | -0.33% | 439.5만 |
|---|
| 2026.09.03 | ₩203,924 | ₩203,924 | ₩198,719 | ₩203,310 | -0.30% | 649.8만 |
|---|
| 2026.09.02 | ₩202,189 | ₩203,777 | ₩200,147 | ₩202,376 | +0.09% | 896.9만 |
|---|
| 2026.09.01 | ₩200,494 | ₩202,429 | ₩198,252 | ₩200,000 | -0.25% | 986.6만 |
|---|
| 2026.08.31 | ₩196,183 | ₩198,439 | ₩194,782 | ₩197,198 | +0.52% | 1112.5만 |
|---|
| 2026.08.28 | ₩195,810 | ₩198,866 | ₩194,515 | ₩197,985 | +1.11% | 806.7만 |
|---|
| 2026.08.27 | ₩199,560 | ₩202,963 | ₩198,879 | ₩199,573 | +0.01% | 852.3만 |
|---|
| 2026.08.26 | ₩205,992 | ₩207,113 | ₩203,670 | ₩204,324 | -0.81% | 862.8만 |
|---|
| 2026.08.25 | ₩201,522 | ₩209,422 | ₩201,068 | ₩208,795 | +3.61% | 1400.5만 |
|---|
| 2026.08.24 | ₩201,148 | ₩202,216 | ₩199,039 | ₩201,068 | -0.04% | 1503.2만 |
|---|
| 2026.08.21 | ₩199,013 | ₩206,179 | ₩198,305 | ₩203,590 | +2.30% | 1597.6만 |
|---|
| 2026.08.20 | ₩201,228 | ₩203,550 | ₩198,212 | ₩198,839 | -1.19% | 1620.5만 |
|---|
| 2026.08.19 | ₩196,103 | ₩204,858 | ₩193,381 | ₩203,123 | +3.58% | 3277.6만 |
|---|
| 2026.08.18 | ₩183,158 | ₩184,145 | ₩180,008 | ₩180,395 | -1.51% | 1028.4만 |
|---|
| 2026.08.17 | ₩180,102 | ₩183,064 | ₩179,568 | ₩181,463 | +0.76% | 847.7만 |
|---|
| 2026.08.14 | ₩179,408 | ₩181,463 | ₩178,033 | ₩181,289 | +1.05% | 686.9만 |
|---|
| 2026.08.13 | ₩178,647 | ₩181,076 | ₩177,579 | ₩180,902 | +1.26% | 889.5만 |
|---|
| 2026.08.12 | ₩173,829 | ₩178,914 | ₩172,041 | ₩177,392 | +2.05% | 1044.7만 |
|---|
| 2026.08.11 | ₩173,402 | ₩177,286 | ₩173,095 | ₩174,056 | +0.38% | 634.2만 |
|---|
| 2026.08.10 | ₩171,213 | ₩174,803 | ₩171,147 | ₩174,723 | +2.05% | 600.8만 |
|---|
| 2026.08.07 | ₩170,613 | ₩171,827 | ₩169,065 | ₩171,600 | +0.58% | 734.8만 |
|---|
| 2026.08.06 | ₩174,777 | ₩174,937 | ₩170,559 | ₩171,320 | -1.98% | 705.2만 |
|---|
| 2026.08.05 | ₩172,708 | ₩174,950 | ₩170,239 | ₩171,267 | -0.83% | 1050.2만 |
|---|
| 2026.08.04 | ₩171,440 | ₩173,482 | ₩168,451 | ₩170,826 | -0.36% | 1181.7만 |
|---|
| 2026.08.03 | ₩173,322 | ₩175,457 | ₩169,118 | ₩170,519 | -1.62% | 1115.4만 |
|---|
| 2026.07.31 | ₩172,054 | ₩174,883 | ₩171,013 | ₩173,762 | +0.99% | 773.9만 |
|---|
| 2026.07.30 | ₩171,093 | ₩173,776 | ₩169,825 | ₩173,215 | +1.24% | 783.3만 |
|---|
| 2026.07.29 | ₩176,658 | ₩177,085 | ₩173,028 | ₩173,976 | -1.52% | 753.8만 |
|---|
| 2026.07.28 | ₩177,339 | ₩180,235 | ₩175,017 | ₩175,924 | -0.80% | 1026만 |
|---|
| 2026.07.27 | ₩174,843 | ₩176,872 | ₩174,096 | ₩174,510 | -0.19% | 691만 |
|---|
| 2026.07.24 | ₩175,417 | ₩175,778 | ₩173,816 | ₩174,923 | -0.28% | 615.4만 |
|---|
| 2026.07.23 | ₩170,586 | ₩174,883 | ₩170,586 | ₩174,136 | +2.08% | 853.1만 |
|---|
| 2026.07.22 | ₩169,919 | ₩171,934 | ₩168,985 | ₩170,119 | +0.12% | 779.2만 |
|---|
| 2026.07.21 | ₩166,556 | ₩169,185 | ₩165,621 | ₩168,504 | +1.17% | 734.5만 |
|---|
| 2026.07.20 | ₩169,879 | ₩170,679 | ₩165,782 | ₩166,022 | -2.27% | 772.9만 |
|---|
| 2026.07.17 | ₩171,427 | ₩175,818 | ₩169,532 | ₩170,159 | -0.74% | 1347.3만 |
|---|
| 2026.07.16 | ₩165,928 | ₩172,067 | ₩165,488 | ₩170,332 | +2.65% | 1303.9만 |
|---|
| 2026.07.15 | ₩165,822 | ₩166,689 | ₩163,820 | ₩164,967 | -0.52% | 905.4만 |
|---|
| 2026.07.14 | ₩164,554 | ₩165,034 | ₩160,363 | ₩161,191 | -2.04% | 993.3만 |
|---|
| 2026.07.13 | ₩164,927 | ₩166,476 | ₩163,406 | ₩165,528 | +0.36% | 522.6만 |
|---|
| 2026.07.10 | ₩166,983 | ₩167,570 | ₩164,020 | ₩164,874 | -1.26% | 838.8만 |
|---|
| 2026.07.09 | ₩167,463 | ₩170,920 | ₩166,088 | ₩166,916 | -0.33% | 697.6만 |
|---|
| 2026.07.08 | ₩171,280 | ₩172,147 | ₩167,009 | ₩168,144 | -1.83% | 791만 |
|---|
| 2026.07.07 | ₩171,854 | ₩173,082 | ₩170,679 | ₩171,974 | +0.07% | 1017.4만 |
|---|
| 2026.07.06 | ₩172,575 | ₩173,495 | ₩167,650 | ₩169,198 | -1.96% | 949.9만 |
|---|
| 2026.07.02 | ₩168,397 | ₩172,975 | ₩168,144 | ₩172,908 | +2.68% | 783.2만 |
|---|
| 2026.07.01 | ₩170,840 | ₩171,387 | ₩166,435 | ₩167,316 | -2.06% | 1076.2만 |
|---|
| 2026.06.30 | ₩172,454 | ₩173,882 | ₩169,065 | ₩171,494 | -0.56% | 1183.7만 |
|---|
| 2026.06.29 | ₩170,359 | ₩173,455 | ₩169,145 | ₩172,668 | +1.36% | 958.5만 |
|---|
| 2026.06.26 | ₩167,930 | ₩171,867 | ₩167,930 | ₩171,707 | +2.25% | 1889.2만 |
|---|
| 2026.06.25 | ₩162,325 | ₩168,104 | ₩161,484 | ₩167,423 | +3.14% | 1404.4만 |
|---|
| 2026.06.24 | ₩161,351 | ₩162,565 | ₩159,496 | ₩160,950 | -0.25% | 1047.8만 |
|---|
| 2026.06.23 | ₩155,519 | ₩159,883 | ₩155,519 | ₩159,616 | +2.63% | 1046.9만 |
|---|
| 2026.06.22 | ₩152,102 | ₩154,317 | ₩150,808 | ₩154,117 | +1.32% | 1052.1만 |
|---|
| 2026.06.18 | ₩152,996 | ₩153,397 | ₩148,899 | ₩151,969 | -0.67% | 2952.2만 |
|---|
| 2026.06.17 | ₩153,290 | ₩154,798 | ₩152,169 | ₩154,064 | +0.50% | 1046만 |
|---|
| 2026.06.16 | ₩154,651 | ₩154,678 | ₩151,568 | ₩153,704 | -0.61% | 1066.5만 |
|---|
| 2026.06.15 | ₩158,428 | ₩158,748 | ₩153,303 | ₩153,343 | -3.21% | 1539.6만 |
|---|
| 2026.06.12 | ₩162,151 | ₩162,685 | ₩158,588 | ₩158,882 | -2.02% | 1092.7만 |
|---|
| 2026.06.11 | ₩160,203 | ₩163,766 | ₩160,083 | ₩161,164 | +0.60% | 1318만 |
|---|
| 2026.06.10 | ₩159,856 | ₩160,203 | ₩156,493 | ₩158,935 | -0.58% | 1030.2만 |
|---|
| 2026.06.09 | ₩160,190 | ₩160,817 | ₩157,480 | ₩159,616 | -0.36% | 966.9만 |
|---|
| 2026.06.08 | ₩161,284 | ₩163,620 | ₩158,401 | ₩159,509 | -1.10% | 1231.2만 |
|---|
| 2026.06.05 | ₩161,404 | ₩164,767 | ₩160,630 | ₩161,204 | -0.12% | 1596.7만 |
|---|
| 2026.06.04 | ₩156,359 | ₩160,884 | ₩156,266 | ₩160,497 | +2.65% | 1593.4만 |
|---|
| 2026.06.03 | ₩154,077 | ₩156,586 | ₩153,076 | ₩153,076 | -0.65% | 822.5만 |
|---|
| 2026.06.02 | ₩152,809 | ₩155,852 | ₩152,809 | ₩154,344 | +1.00% | 831.2만 |
|---|
| 2026.06.01 | ₩156,880 | ₩157,427 | ₩152,623 | ₩153,704 | -2.02% | 940.7만 |
|---|
| 2026.05.29 | ₩159,682 | ₩161,044 | ₩157,734 | ₩158,441 | -0.78% | 1659.6만 |
|---|
| 2026.05.28 | ₩160,497 | ₩162,151 | ₩159,295 | ₩160,003 | -0.31% | 925.9만 |
|---|
| 2026.05.27 | ₩159,909 | ₩163,353 | ₩159,856 | ₩160,470 | +0.35% | 716.2만 |
|---|
| 2026.05.26 | ₩164,020 | ₩164,327 | ₩159,362 | ₩159,776 | -2.59% | 1000.9만 |
|---|
| 2026.05.22 | ₩160,884 | ₩163,700 | ₩160,256 | ₩163,366 | +1.54% | 1474.9만 |
|---|
| 2026.05.21 | ₩150,527 | ₩154,785 | ₩149,593 | ₩154,651 | +2.74% | 740.3만 |
|---|
| 2026.05.20 | ₩152,983 | ₩153,410 | ₩150,674 | ₩150,808 | -1.42% | 913.1만 |
|---|
| 2026.05.19 | ₩150,220 | ₩153,610 | ₩149,646 | ₩152,462 | +1.49% | 755.5만 |
|---|
| 2026.05.18 | ₩148,712 | ₩150,661 | ₩148,098 | ₩150,220 | +1.01% | 804.7만 |
|---|
| 2026.05.15 | ₩152,009 | ₩152,049 | ₩148,058 | ₩148,646 | -2.21% | 1002.9만 |
|---|
| 2026.05.14 | ₩151,648 | ₩152,009 | ₩150,234 | ₩151,355 | -0.19% | 528.4만 |
|---|
| 2026.05.13 | ₩149,807 | ₩152,236 | ₩149,526 | ₩151,408 | +1.07% | 811.1만 |
|---|
| 2026.05.12 | ₩148,806 | ₩151,728 | ₩148,659 | ₩149,967 | +0.78% | 911.7만 |
|---|
| 2026.05.11 | ₩149,673 | ₩151,715 | ₩148,152 | ₩148,512 | -0.78% | 775.1만 |
|---|
| 2026.05.08 | ₩149,980 | ₩150,821 | ₩148,379 | ₩148,646 | -0.89% | 572.5만 |
|---|
| 2026.05.07 | ₩151,488 | ₩151,808 | ₩148,272 | ₩149,873 | -1.07% | 732.9만 |
|---|
| 2026.05.06 | ₩151,008 | ₩152,796 | ₩150,461 | ₩151,555 | +0.36% | 725.6만 |
|---|
| 2026.05.05 | ₩151,702 | ₩152,236 | ₩150,581 | ₩151,008 | -0.46% | 791만 |
|---|
| 2026.05.04 | ₩148,686 | ₩152,970 | ₩147,805 | ₩150,954 | +1.53% | 765.9만 |
|---|
| 2026.05.01 | ₩149,913 | ₩152,863 | ₩149,313 | ₩149,686 | -0.15% | 1195.4만 |
|---|
| 2026.04.30 | ₩145,923 | ₩149,793 | ₩144,975 | ₩145,709 | -0.15% | 1713.1만 |
|---|
| 2026.04.29 | ₩144,869 | ₩148,445 | ₩144,001 | ₩148,072 | +2.21% | 977만 |
|---|
| 2026.04.28 | ₩148,832 | ₩149,353 | ₩146,417 | ₩146,844 | -1.34% | 715.8만 |
|---|
| 2026.04.27 | ₩148,432 | ₩150,474 | ₩146,991 | ₩147,111 | -0.89% | 913.4만 |
|---|
| 2026.04.24 | ₩151,795 | ₩152,182 | ₩148,806 | ₩149,340 | -1.62% | 706만 |
|---|
| 2026.04.23 | ₩151,301 | ₩153,503 | ₩150,941 | ₩152,970 | +1.10% | 682.6만 |
|---|
| 2026.04.22 | ₩150,287 | ₩151,488 | ₩148,859 | ₩150,661 | +0.25% | 803.8만 |
|---|
| 2026.04.21 | ₩155,465 | ₩155,519 | ₩149,353 | ₩150,220 | -3.37% | 1277만 |
|---|
| 2026.04.20 | ₩159,015 | ₩159,295 | ₩155,812 | ₩156,279 | -1.72% | 739.2만 |
|---|
| 2026.04.17 | ₩154,224 | ₩159,082 | ₩154,224 | ₩158,908 | +3.04% | 1619.5만 |
|---|
| 2026.04.16 | ₩156,319 | ₩157,280 | ₩153,090 | ₩154,091 | -1.43% | 1140만 |
|---|
| 2026.04.15 | ₩159,883 | ₩160,483 | ₩155,665 | ₩157,347 | -1.59% | 768.9만 |
|---|
| 2026.04.14 | ₩158,855 | ₩160,630 | ₩157,681 | ₩160,096 | +0.78% | 1244.9만 |
|---|
| 2026.04.13 | ₩161,524 | ₩161,885 | ₩158,895 | ₩160,350 | -0.73% | 635.7만 |
|---|
| 2026.04.10 | ₩164,100 | ₩164,167 | ₩161,417 | ₩162,045 | -1.25% | 970.7만 |
|---|
| 2026.04.09 | ₩164,020 | ₩165,488 | ₩161,951 | ₩163,726 | -0.18% | 866.6만 |
|---|
| 2026.04.08 | ₩159,616 | ₩164,994 | ₩157,400 | ₩164,394 | +2.99% | 925.7만 |
|---|
| 2026.04.07 | ₩159,562 | ₩159,562 | ₩155,479 | ₩159,189 | -0.23% | 1137.6만 |
|---|
| 2026.04.06 | ₩160,697 | ₩162,125 | ₩160,203 | ₩161,284 | +0.37% | 489만 |
|---|
| 2026.04.02 | ₩160,643 | ₩162,352 | ₩159,109 | ₩161,311 | +0.42% | 638.8만 |
|---|
| 2026.04.01 | ₩161,324 | ₩163,072 | ₩160,510 | ₩161,271 | -0.03% | 635.2만 |
|---|
| 2026.03.31 | ₩158,855 | ₩161,845 | ₩158,508 | ₩160,537 | +1.06% | 1071.3만 |
|---|
| 2026.03.30 | ₩160,910 | ₩162,338 | ₩156,439 | ₩157,614 | -2.05% | 1108.4만 |
|---|
| 2026.03.27 | ₩159,202 | ₩161,578 | ₩158,281 | ₩159,656 | +0.29% | 834.6만 |
|---|
| 2026.03.26 | ₩158,762 | ₩160,230 | ₩158,348 | ₩158,722 | -0.03% | 649.7만 |
|---|
| 2026.03.25 | ₩156,546 | ₩160,310 | ₩155,879 | ₩159,309 | +1.76% | 1022만 |
|---|
| 2026.03.24 | ₩153,076 | ₩155,532 | ₩152,169 | ₩155,305 | +1.46% | 741.2만 |
|---|
| 2026.03.23 | ₩155,038 | ₩155,439 | ₩153,170 | ₩154,384 | -0.42% | 909.6만 |
|---|
| 2026.03.20 | ₩152,476 | ₩153,717 | ₩150,434 | ₩152,382 | -0.06% | 3635.5만 |
|---|
| 2026.03.19 | ₩153,023 | ₩154,491 | ₩151,808 | ₩152,409 | -0.40% | 838.4만 |
|---|
| 2026.03.18 | ₩153,557 | ₩154,224 | ₩151,275 | ₩152,809 | -0.49% | 673.6만 |
|---|
| 2026.03.17 | ₩154,518 | ₩155,879 | ₩152,649 | ₩154,638 | +0.08% | 795.2만 |
|---|
| 2026.03.16 | ₩153,930 | ₩154,891 | ₩152,436 | ₩154,051 | +0.08% | 878.5만 |
|---|
| 2026.03.13 | ₩156,039 | ₩157,334 | ₩154,184 | ₩154,291 | -1.12% | 711.1만 |
|---|
| 2026.03.12 | ₩154,104 | ₩155,612 | ₩152,542 | ₩154,691 | +0.38% | 834.9만 |
|---|
| 2026.03.11 | ₩155,826 | ₩156,079 | ₩153,864 | ₩155,092 | -0.47% | 676.1만 |
|---|
| 2026.03.10 | ₩156,466 | ₩158,815 | ₩155,705 | ₩156,266 | -0.13% | 973.9만 |
|---|
| 2026.03.09 | ₩153,450 | ₩156,493 | ₩152,289 | ₩156,293 | +1.85% | 832.2만 |
|---|
| 2026.03.06 | ₩153,690 | ₩155,292 | ₩151,902 | ₩154,531 | +0.55% | 1280.9만 |
|---|
| 2026.03.05 | ₩158,962 | ₩159,522 | ₩152,743 | ₩154,905 | -2.55% | 1451.6만 |
|---|
| 2026.03.04 | ₩159,389 | ₩161,311 | ₩157,294 | ₩160,523 | +0.71% | 670.1만 |
|---|
| 2026.03.03 | ₩159,709 | ₩161,444 | ₩158,295 | ₩159,923 | +0.13% | 933.4만 |
|---|
| 2026.03.02 | ₩164,834 | ₩165,088 | ₩161,538 | ₩162,031 | -1.70% | 1156.5만 |
|---|
| 2026.02.27 | ₩159,723 | ₩165,488 | ₩159,723 | ₩165,248 | +3.46% | 1763.6만 |
|---|
| 2026.02.26 | ₩163,353 | ₩163,486 | ₩158,815 | ₩159,215 | -2.53% | 1032.7만 |
|---|
| 2026.02.25 | ₩165,501 | ₩167,009 | ₩163,166 | ₩163,433 | -1.25% | 1108.3만 |
|---|
| 2026.02.24 | ₩164,701 | ₩166,609 | ₩163,660 | ₩165,394 | +0.42% | 846만 |
|---|
| 2026.02.23 | ₩163,232 | ₩165,741 | ₩162,151 | ₩165,248 | +1.23% | 966.1만 |
|---|
| 2026.02.20 | ₩163,673 | ₩163,753 | ₩160,950 | ₩163,166 | -0.31% | 944.3만 |
|---|
| 2026.02.19 | ₩162,018 | ₩163,620 | ₩160,817 | ₩162,632 | +0.38% | 893.3만 |
|---|
| 2026.02.18 | ₩161,818 | ₩162,565 | ₩160,670 | ₩162,365 | +0.34% | 780.3만 |
|---|
| 2026.02.17 | ₩163,299 | ₩164,260 | ₩161,217 | ₩162,245 | -0.65% | 990만 |
|---|
| 2026.02.13 | ₩162,151 | ₩164,594 | ₩161,524 | ₩162,031 | -0.07% | 1010.2만 |
|---|
| 2026.02.12 | ₩158,828 | ₩162,298 | ₩157,641 | ₩159,135 | +0.19% | 1345.3만 |
|---|
| 2026.02.11 | ₩156,199 | ₩159,295 | ₩155,225 | ₩159,229 | +1.94% | 1088.5만 |
|---|
| 2026.02.10 | ₩157,067 | ₩157,721 | ₩154,945 | ₩156,346 | -0.46% | 1185만 |
|---|
| 2026.02.09 | ₩162,031 | ₩162,659 | ₩156,119 | ₩157,013 | -3.10% | 1615.9만 |
|---|
| 2026.02.06 | ₩161,164 | ₩163,700 | ₩160,737 | ₩162,725 | +0.97% | 1308.3만 |
|---|
| 2026.02.05 | ₩157,894 | ₩163,393 | ₩157,894 | ₩159,816 | +1.22% | 2401.1만 |
|---|
| 2026.02.04 | ₩156,012 | ₩160,670 | ₩155,479 | ₩157,921 | +1.22% | 2195.5만 |
|---|
| 2026.02.03 | ₩149,033 | ₩158,094 | ₩148,726 | ₩154,598 | +3.73% | 2579.4만 |
|---|
| 2026.02.02 | ₩146,964 | ₩151,995 | ₩146,737 | ₩151,301 | +2.95% | 1800만 |
|---|
| 2026.01.30 | ₩144,922 | ₩147,524 | ₩144,068 | ₩147,164 | +1.55% | 1906.1만 |
|---|
| 2026.01.29 | ₩143,240 | ₩146,710 | ₩142,934 | ₩144,588 | +0.94% | 1357.3만 |
|---|
| 2026.01.28 | ₩142,600 | ₩144,041 | ₩141,506 | ₩142,667 | +0.05% | 749.2만 |
|---|
| 2026.01.27 | ₩143,467 | ₩144,602 | ₩142,587 | ₩144,028 | +0.39% | 790.7만 |
|---|
| 2026.01.26 | ₩143,868 | ₩144,695 | ₩142,880 | ₩143,334 | -0.37% | 990.3만 |
|---|
| 2026.01.23 | ₩145,589 | ₩145,589 | ₩143,080 | ₩144,375 | -0.83% | 1049만 |
|---|
| 2026.01.22 | ₩147,845 | ₩148,565 | ₩144,922 | ₩145,709 | -1.44% | 936.3만 |
|---|
| 2026.01.21 | ₩145,723 | ₩149,433 | ₩145,109 | ₩148,285 | +1.76% | 1284.4만 |
|---|
| 2026.01.20 | ₩144,281 | ₩146,323 | ₩142,707 | ₩146,070 | +1.24% | 1524.1만 |
|---|
| 2026.01.16 | ₩147,765 | ₩147,778 | ₩144,709 | ₩145,242 | -1.71% | 1485.2만 |
|---|
| 2026.01.15 | ₩147,631 | ₩148,912 | ₩144,735 | ₩148,098 | +0.32% | 1177.6만 |
|---|
| 2026.01.14 | ₩145,429 | ₩148,445 | ₩144,068 | ₩148,152 | +1.87% | 1196.5만 |
|---|
| 2026.01.13 | ₩145,536 | ₩145,883 | ₩143,094 | ₩144,482 | -0.72% | 933.9만 |
|---|
| 2026.01.12 | ₩148,098 | ₩148,752 | ₩145,176 | ₩145,723 | -1.60% | 1067.2만 |
|---|
| 2026.01.09 | ₩147,965 | ₩150,114 | ₩147,097 | ₩147,511 | -0.31% | 1104.1만 |
|---|
| 2026.01.08 | ₩147,618 | ₩150,674 | ₩145,803 | ₩148,125 | +0.34% | 2027.9만 |
|---|
| 2026.01.07 | ₩146,150 | ₩148,752 | ₩144,068 | ₩144,935 | -0.83% | 1632.2만 |
|---|
| 2026.01.06 | ₩143,708 | ₩147,031 | ₩143,708 | ₩145,296 | +1.11% | 1447.9만 |
|---|
| 2026.01.05 | ₩142,813 | ₩144,722 | ₩141,199 | ₩143,387 | +0.40% | 1586.3만 |
|---|
| 2026.01.02 | ₩140,838 | ₩142,293 | ₩139,370 | ₩142,066 | +0.87% | 999.2만 |
|---|
| 2025.12.31 | ₩141,385 | ₩141,599 | ₩140,118 | ₩140,478 | -0.64% | 755.7만 |
|---|
| 2025.12.30 | ₩142,440 | ₩142,640 | ₩140,985 | ₩141,546 | -0.63% | 649.8만 |
|---|
| 2025.12.29 | ₩142,600 | ₩143,587 | ₩142,039 | ₩142,293 | -0.22% | 808.7만 |
|---|
| 2025.12.26 | ₩142,066 | ₩142,867 | ₩141,506 | ₩142,506 | +0.31% | 628.1만 |
|---|
| 2025.12.24 | ₩140,625 | ₩142,733 | ₩140,505 | ₩142,066 | +1.02% | 533.5만 |
|---|
| 2025.12.23 | ₩139,544 | ₩140,651 | ₩139,237 | ₩140,184 | +0.46% | 1358.8만 |
|---|
| 2025.12.22 | ₩134,299 | ₩140,064 | ₩133,992 | ₩139,757 | +4.06% | 1713.6만 |
|---|
| 2025.12.19 | ₩134,259 | ₩136,394 | ₩133,605 | ₩134,913 | +0.49% | 4498만 |
|---|
| 2025.12.18 | ₩132,484 | ₩135,286 | ₩131,937 | ₩134,379 | +1.43% | 1431.3만 |
|---|
| 2025.12.17 | ₩131,029 | ₩133,645 | ₩130,869 | ₩132,364 | +1.02% | 1318.1만 |
|---|
| 2025.12.16 | ₩133,858 | ₩133,912 | ₩129,174 | ₩131,149 | -2.02% | 1666.4만 |
|---|
| 2025.12.15 | ₩133,445 | ₩134,713 | ₩130,789 | ₩133,805 | +0.27% | 1673.6만 |
|---|
| 2025.12.12 | ₩132,070 | ₩134,339 | ₩131,216 | ₩133,858 | +1.35% | 1181.1만 |
|---|
| 2025.12.11 | ₩131,376 | ₩132,310 | ₩130,228 | ₩132,137 | +0.58% | 1180.8만 |
|---|
| 2025.12.10 | ₩130,856 | ₩131,016 | ₩128,747 | ₩130,282 | -0.44% | 1807.8만 |
|---|
| 2025.12.09 | ₩132,550 | ₩133,258 | ₩128,200 | ₩129,307 | -2.45% | 1628.4만 |
|---|
| 2025.12.08 | ₩132,631 | ₩133,018 | ₩130,535 | ₩132,030 | -0.45% | 1290.3만 |
|---|
| 2025.12.05 | ₩135,326 | ₩136,247 | ₩132,377 | ₩133,084 | -1.66% | 1643만 |
|---|
| 2025.12.04 | ₩136,261 | ₩136,928 | ₩134,179 | ₩134,646 | -1.19% | 1277.1만 |
|---|
| 2025.12.03 | ₩135,994 | ₩137,582 | ₩135,487 | ₩136,487 | +0.36% | 1254.2만 |
|---|
| 2025.12.02 | ₩135,500 | ₩135,860 | ₩133,872 | ₩134,833 | -0.49% | 1179.5만 |
|---|
| 2025.12.01 | ₩139,757 | ₩141,038 | ₩135,740 | ₩135,900 | -2.76% | 1417.8만 |
|---|
| 2025.11.28 | ₩139,917 | ₩140,678 | ₩138,956 | ₩139,904 | -0.01% | 615.5만 |
|---|
| 2025.11.26 | ₩139,597 | ₩141,132 | ₩139,063 | ₩139,637 | +0.03% | 1262.4만 |
|---|
| 2025.11.25 | ₩134,432 | ₩141,252 | ₩134,406 | ₩141,012 | +4.89% | 2222.6만 |
|---|
| 2025.11.24 | ₩132,284 | ₩136,608 | ₩132,284 | ₩133,992 | +1.29% | 2832.1만 |
|---|
| 2025.11.21 | ₩127,426 | ₩133,818 | ₩127,266 | ₩130,469 | +2.39% | 2318.3만 |
|---|
| 2025.11.20 | ₩126,745 | ₩128,120 | ₩125,317 | ₩126,745 | 0.00% | 1255.4만 |
|---|
| 2025.11.19 | ₩128,120 | ₩129,641 | ₩125,571 | ₩126,852 | -0.99% | 1464.1만 |
|---|
| 2025.11.18 | ₩125,597 | ₩130,335 | ₩122,928 | ₩128,694 | +2.47% | 2815.4만 |
|---|
| 2025.11.17 | ₩124,423 | ₩126,451 | ₩123,689 | ₩123,929 | -0.40% | 1434.6만 |
|---|
| 2025.11.14 | ₩123,048 | ₩126,892 | ₩122,101 | ₩124,009 | +0.78% | 1963.2만 |
|---|
| 2025.11.13 | ₩121,860 | ₩125,798 | ₩121,313 | ₩124,023 | +1.77% | 1608.6만 |
|---|
| 2025.11.12 | ₩121,994 | ₩123,996 | ₩121,660 | ₩122,047 | +0.04% | 1321.9만 |
|---|
| 2025.11.11 | ₩116,576 | ₩121,540 | ₩116,455 | ₩121,380 | +4.12% | 1543.6만 |
|---|
| 2025.11.10 | ₩115,695 | ₩116,602 | ₩114,507 | ₩115,775 | +0.07% | 832만 |
|---|
| 2025.11.07 | ₩114,707 | ₩115,561 | ₩113,760 | ₩115,148 | +0.38% | 921.4만 |
|---|
| 2025.11.06 | ₩112,745 | ₩115,001 | ₩112,572 | ₩114,480 | +1.54% | 1060.1만 |
|---|
| 2025.11.05 | ₩112,145 | ₩113,946 | ₩110,650 | ₩112,625 | +0.43% | 944만 |
|---|
| 2025.11.04 | ₩110,370 | ₩113,386 | ₩109,449 | ₩111,918 | +1.40% | 1284.6만 |
|---|
| 2025.11.03 | ₩114,467 | ₩114,907 | ₩109,889 | ₩110,090 | -3.82% | 1387.6만 |
|---|
| 2025.10.31 | ₩114,000 | ₩115,388 | ₩112,852 | ₩114,747 | +0.66% | 1238.5만 |
|---|
| 2025.10.30 | ₩112,932 | ₩116,509 | ₩111,171 | ₩115,148 | +1.96% | 1667.9만 |
|---|
| 2025.10.29 | ₩116,042 | ₩117,230 | ₩114,867 | ₩115,548 | -0.43% | 1092.2만 |
|---|
| 2025.10.28 | ₩117,590 | ₩117,590 | ₩116,015 | ₩116,148 | -1.23% | 834.6만 |
|---|
| 2025.10.27 | ₩116,789 | ₩117,843 | ₩116,148 | ₩117,443 | +0.56% | 722.7만 |
|---|
| 2025.10.24 | ₩116,549 | ₩117,523 | ₩116,255 | ₩116,762 | +0.18% | 790.2만 |
|---|
| 2025.10.23 | ₩116,856 | ₩117,590 | ₩115,988 | ₩116,349 | -0.43% | 768.8만 |
|---|
| 2025.10.22 | ₩117,016 | ₩118,497 | ₩116,122 | ₩116,923 | -0.08% | 1092.6만 |
|---|
| 2025.10.21 | ₩116,055 | ₩117,003 | ₩115,081 | ₩116,936 | +0.76% | 985.2만 |
|---|
| 2025.10.20 | ₩113,773 | ₩116,108 | ₩113,479 | ₩115,201 | +1.26% | 861.2만 |
|---|
| 2025.10.17 | ₩111,144 | ₩113,292 | ₩110,984 | ₩113,159 | +1.81% | 1075.9만 |
|---|
| 2025.10.16 | ₩112,652 | ₩114,107 | ₩111,571 | ₩111,998 | -0.58% | 1170.9만 |
|---|
| 2025.10.15 | ₩112,358 | ₩113,026 | ₩111,584 | ₩112,252 | -0.10% | 916.9만 |
|---|
| 2025.10.14 | ₩113,946 | ₩114,347 | ₩112,305 | ₩113,039 | -0.80% | 967.5만 |
|---|
| 2025.10.13 | ₩114,320 | ₩115,388 | ₩113,760 | ₩114,374 | +0.05% | 655.4만 |
|---|
| 2025.10.10 | ₩117,363 | ₩117,763 | ₩114,667 | ₩114,761 | -2.22% | 1123.1만 |
|---|