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 | ₩189,659 | ₩196,783 | ₩189,646 | ₩195,334 | +2.99% | 928.8만 |
| 2026.10.08 | ₩190,370 | ₩191,537 | ₩186,332 | ₩191,014 | +0.34% | 840.5만 |
| 2026.10.07 | ₩190,545 | ₩193,389 | ₩189,820 | ₩191,564 | +0.54% | 635.2만 |
| 2026.10.06 | ₩187,996 | ₩190,719 | ₩187,472 | ₩190,424 | +1.29% | 807.3만 |
| 2026.10.05 | ₩192,745 | ₩193,268 | ₩186,211 | ₩187,204 | -2.87% | 947.9만 |
| 2026.10.02 | ₩192,879 | ₩193,657 | ₩191,484 | ₩193,590 | +0.37% | 965.8만 |
| 2026.10.01 | ₩194,140 | ₩195,052 | ₩192,195 | ₩192,933 | -0.62% | 785.6만 |
| 2026.09.30 | ₩199,828 | ₩200,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,945 |
| -2.44% |
| 1022.4만 |
| 2026.09.29 | ₩198,782 | ₩201,720 | ₩195,991 | ₩200,271 | +0.75% | 820.3만 |
|---|
| 2026.09.28 | ₩198,084 | ₩200,150 | ₩196,246 | ₩199,480 | +0.70% | 770.1만 |
|---|
| 2026.09.25 | ₩198,634 | ₩201,210 | ₩197,856 | ₩199,600 | +0.49% | 828.9만 |
|---|
| 2026.09.24 | ₩198,782 | ₩203,196 | ₩198,420 | ₩198,527 | -0.13% | 1031.2만 |
|---|
| 2026.09.23 | ₩203,008 | ₩203,934 | ₩197,065 | ₩198,661 | -2.14% | 970만 |
|---|
| 2026.09.22 | ₩199,480 | ₩206,026 | ₩198,607 | ₩202,458 | +1.49% | 1117.2만 |
|---|
| 2026.09.21 | ₩196,931 | ₩201,894 | ₩195,334 | ₩200,566 | +1.85% | 799.3만 |
|---|
| 2026.09.18 | ₩197,320 | ₩198,339 | ₩195,522 | ₩197,038 | -0.14% | 3116만 |
|---|
| 2026.09.17 | ₩195,522 | ₩198,084 | ₩194,958 | ₩197,413 | +0.97% | 1106.1만 |
|---|
| 2026.09.16 | ₩193,134 | ₩194,489 | ₩192,517 | ₩194,408 | +0.66% | 722.7만 |
|---|
| 2026.09.15 | ₩192,986 | ₩193,389 | ₩190,934 | ₩192,906 | -0.04% | 829.2만 |
|---|
| 2026.09.14 | ₩196,434 | ₩197,333 | ₩193,322 | ₩194,328 | -1.07% | 741.3만 |
|---|
| 2026.09.11 | ₩195,227 | ₩195,737 | ₩192,758 | ₩193,094 | -1.09% | 867.8만 |
|---|
| 2026.09.10 | ₩198,473 | ₩198,554 | ₩193,322 | ₩194,140 | -2.18% | 754.2만 |
|---|
| 2026.09.09 | ₩199,842 | ₩200,445 | ₩197,454 | ₩197,923 | -0.96% | 854.6만 |
|---|
| 2026.09.08 | ₩199,104 | ₩200,700 | ₩196,246 | ₩199,171 | +0.03% | 1118.7만 |
|---|
| 2026.09.04 | ₩202,351 | ₩204,215 | ₩201,358 | ₩201,680 | -0.33% | 439.5만 |
|---|
| 2026.09.03 | ₩204,993 | ₩204,993 | ₩199,761 | ₩204,376 | -0.30% | 649.8만 |
|---|
| 2026.09.02 | ₩203,249 | ₩204,846 | ₩201,197 | ₩203,437 | +0.09% | 896.9만 |
|---|
| 2026.09.01 | ₩201,546 | ₩203,491 | ₩199,292 | ₩201,049 | -0.25% | 986.6만 |
|---|
| 2026.08.31 | ₩197,212 | ₩199,480 | ₩195,804 | ₩198,232 | +0.52% | 1112.5만 |
|---|
| 2026.08.28 | ₩196,837 | ₩199,909 | ₩195,535 | ₩199,023 | +1.11% | 806.7만 |
|---|
| 2026.08.27 | ₩200,606 | ₩204,027 | ₩199,922 | ₩200,620 | +0.01% | 852.3만 |
|---|
| 2026.08.26 | ₩207,073 | ₩208,200 | ₩204,739 | ₩205,396 | -0.81% | 862.8만 |
|---|
| 2026.08.25 | ₩202,579 | ₩210,521 | ₩202,122 | ₩209,890 | +3.61% | 1400.5만 |
|---|
| 2026.08.24 | ₩202,203 | ₩203,276 | ₩200,083 | ₩202,122 | -0.04% | 1503.2만 |
|---|
| 2026.08.21 | ₩200,056 | ₩207,261 | ₩199,345 | ₩204,658 | +2.30% | 1597.6만 |
|---|
| 2026.08.20 | ₩202,283 | ₩204,618 | ₩199,251 | ₩199,882 | -1.19% | 1620.5만 |
|---|
| 2026.08.19 | ₩197,132 | ₩205,933 | ₩194,395 | ₩204,188 | +3.58% | 3277.6만 |
|---|
| 2026.08.18 | ₩184,118 | ₩185,111 | ₩180,952 | ₩181,341 | -1.51% | 1028.4만 |
|---|
| 2026.08.17 | ₩181,046 | ₩184,025 | ₩180,510 | ₩182,415 | +0.76% | 847.7만 |
|---|
| 2026.08.14 | ₩180,349 | ₩182,415 | ₩178,967 | ₩182,240 | +1.05% | 686.9만 |
|---|
| 2026.08.13 | ₩179,584 | ₩182,026 | ₩178,511 | ₩181,851 | +1.26% | 889.5만 |
|---|
| 2026.08.12 | ₩174,741 | ₩179,852 | ₩172,943 | ₩178,323 | +2.05% | 1044.7만 |
|---|
| 2026.08.11 | ₩174,311 | ₩178,215 | ₩174,003 | ₩174,969 | +0.38% | 634.2만 |
|---|
| 2026.08.10 | ₩172,111 | ₩175,720 | ₩172,044 | ₩175,640 | +2.05% | 600.8만 |
|---|
| 2026.08.07 | ₩171,508 | ₩172,728 | ₩169,951 | ₩172,500 | +0.58% | 734.8만 |
|---|
| 2026.08.06 | ₩175,693 | ₩175,854 | ₩171,454 | ₩172,219 | -1.98% | 705.2만 |
|---|
| 2026.08.05 | ₩173,614 | ₩175,868 | ₩171,132 | ₩172,165 | -0.83% | 1050.2만 |
|---|
| 2026.08.04 | ₩172,339 | ₩174,392 | ₩169,334 | ₩171,722 | -0.36% | 1181.7만 |
|---|
| 2026.08.03 | ₩174,231 | ₩176,378 | ₩170,005 | ₩171,414 | -1.62% | 1115.4만 |
|---|
| 2026.07.31 | ₩172,956 | ₩175,801 | ₩171,910 | ₩174,674 | +0.99% | 773.9만 |
|---|
| 2026.07.30 | ₩171,991 | ₩174,687 | ₩170,716 | ₩174,124 | +1.24% | 783.3만 |
|---|
| 2026.07.29 | ₩177,585 | ₩178,014 | ₩173,936 | ₩174,888 | -1.52% | 753.8만 |
|---|
| 2026.07.28 | ₩178,269 | ₩181,180 | ₩175,935 | ₩176,847 | -0.80% | 1026만 |
|---|
| 2026.07.27 | ₩175,760 | ₩177,800 | ₩175,009 | ₩175,425 | -0.19% | 691만 |
|---|
| 2026.07.24 | ₩176,337 | ₩176,700 | ₩174,727 | ₩175,841 | -0.28% | 615.4만 |
|---|
| 2026.07.23 | ₩171,481 | ₩175,801 | ₩171,481 | ₩175,049 | +2.08% | 853.1만 |
|---|
| 2026.07.22 | ₩170,810 | ₩172,836 | ₩169,871 | ₩171,011 | +0.12% | 779.2만 |
|---|
| 2026.07.21 | ₩167,429 | ₩170,072 | ₩166,490 | ₩169,388 | +1.17% | 734.5만 |
|---|
| 2026.07.20 | ₩170,770 | ₩171,575 | ₩166,651 | ₩166,893 | -2.27% | 772.9만 |
|---|
| 2026.07.17 | ₩172,326 | ₩176,740 | ₩170,421 | ₩171,051 | -0.74% | 1347.3만 |
|---|
| 2026.07.16 | ₩166,799 | ₩172,970 | ₩166,356 | ₩171,226 | +2.65% | 1303.9만 |
|---|
| 2026.07.15 | ₩166,691 | ₩167,563 | ₩164,679 | ₩165,833 | -0.52% | 905.4만 |
|---|
| 2026.07.14 | ₩165,417 | ₩165,900 | ₩161,204 | ₩162,036 | -2.04% | 993.3만 |
|---|
| 2026.07.13 | ₩165,792 | ₩167,349 | ₩164,263 | ₩166,396 | +0.36% | 522.6만 |
|---|
| 2026.07.10 | ₩167,858 | ₩168,449 | ₩164,880 | ₩165,739 | -1.26% | 838.8만 |
|---|
| 2026.07.09 | ₩168,341 | ₩171,816 | ₩166,960 | ₩167,791 | -0.33% | 697.6만 |
|---|
| 2026.07.08 | ₩172,178 | ₩173,050 | ₩167,885 | ₩169,026 | -1.83% | 791만 |
|---|
| 2026.07.07 | ₩172,755 | ₩173,990 | ₩171,575 | ₩172,876 | +0.07% | 1017.4만 |
|---|
| 2026.07.06 | ₩173,480 | ₩174,405 | ₩168,529 | ₩170,086 | -1.96% | 949.9만 |
|---|
| 2026.07.02 | ₩169,281 | ₩173,882 | ₩169,026 | ₩173,815 | +2.68% | 783.2만 |
|---|
| 2026.07.01 | ₩171,736 | ₩172,286 | ₩167,308 | ₩168,194 | -2.06% | 1076.2만 |
|---|
| 2026.06.30 | ₩173,359 | ₩174,794 | ₩169,951 | ₩172,393 | -0.56% | 1183.7만 |
|---|
| 2026.06.29 | ₩171,253 | ₩174,365 | ₩170,032 | ₩173,574 | +1.36% | 958.5만 |
|---|
| 2026.06.26 | ₩168,811 | ₩172,769 | ₩168,811 | ₩172,608 | +2.25% | 1889.2만 |
|---|
| 2026.06.25 | ₩163,176 | ₩168,985 | ₩162,331 | ₩168,301 | +3.14% | 1404.4만 |
|---|
| 2026.06.24 | ₩162,197 | ₩163,418 | ₩160,332 | ₩161,795 | -0.25% | 1047.8만 |
|---|
| 2026.06.23 | ₩156,334 | ₩160,721 | ₩156,334 | ₩160,453 | +2.63% | 1046.9만 |
|---|
| 2026.06.22 | ₩152,900 | ₩155,127 | ₩151,599 | ₩154,926 | +1.32% | 1052.1만 |
|---|
| 2026.06.18 | ₩153,799 | ₩154,201 | ₩149,680 | ₩152,766 | -0.67% | 2952.2만 |
|---|
| 2026.06.17 | ₩154,094 | ₩155,610 | ₩152,967 | ₩154,872 | +0.50% | 1046만 |
|---|
| 2026.06.16 | ₩155,462 | ₩155,489 | ₩152,363 | ₩154,510 | -0.61% | 1066.5만 |
|---|
| 2026.06.15 | ₩159,259 | ₩159,581 | ₩154,107 | ₩154,148 | -3.21% | 1539.6만 |
|---|
| 2026.06.12 | ₩163,002 | ₩163,539 | ₩159,420 | ₩159,715 | -2.02% | 1092.7만 |
|---|
| 2026.06.11 | ₩161,043 | ₩164,625 | ₩160,923 | ₩162,009 | +0.60% | 1318만 |
|---|
| 2026.06.10 | ₩160,694 | ₩161,043 | ₩157,314 | ₩159,769 | -0.58% | 1030.2만 |
|---|
| 2026.06.09 | ₩161,030 | ₩161,660 | ₩158,306 | ₩160,453 | -0.36% | 966.9만 |
|---|
| 2026.06.08 | ₩162,130 | ₩164,478 | ₩159,232 | ₩160,346 | -1.10% | 1231.2만 |
|---|
| 2026.06.05 | ₩162,251 | ₩165,631 | ₩161,473 | ₩162,049 | -0.12% | 1596.7만 |
|---|
| 2026.06.04 | ₩157,180 | ₩161,727 | ₩157,086 | ₩161,338 | +2.65% | 1593.4만 |
|---|
| 2026.06.03 | ₩154,885 | ₩157,408 | ₩153,879 | ₩153,879 | -0.65% | 822.5만 |
|---|
| 2026.06.02 | ₩153,611 | ₩156,670 | ₩153,611 | ₩155,154 | +1.00% | 831.2만 |
|---|
| 2026.06.01 | ₩157,703 | ₩158,253 | ₩153,423 | ₩154,510 | -2.02% | 940.7만 |
|---|
| 2026.05.29 | ₩160,520 | ₩161,888 | ₩158,561 | ₩159,272 | -0.78% | 1659.6만 |
|---|
| 2026.05.28 | ₩161,338 | ₩163,002 | ₩160,131 | ₩160,842 | -0.31% | 925.9만 |
|---|
| 2026.05.27 | ₩160,748 | ₩164,209 | ₩160,694 | ₩161,312 | +0.35% | 716.2만 |
|---|
| 2026.05.26 | ₩164,880 | ₩165,189 | ₩160,198 | ₩160,614 | -2.59% | 1000.9만 |
|---|
| 2026.05.22 | ₩161,727 | ₩164,558 | ₩161,097 | ₩164,223 | +1.54% | 1474.9만 |
|---|
| 2026.05.21 | ₩151,317 | ₩155,596 | ₩150,378 | ₩155,462 | +2.74% | 740.3만 |
|---|
| 2026.05.20 | ₩153,785 | ₩154,215 | ₩151,464 | ₩151,599 | -1.42% | 913.1만 |
|---|
| 2026.05.19 | ₩151,008 | ₩154,416 | ₩150,431 | ₩153,262 | +1.49% | 755.5만 |
|---|
| 2026.05.18 | ₩149,492 | ₩151,451 | ₩148,875 | ₩151,008 | +1.01% | 804.7만 |
|---|
| 2026.05.15 | ₩152,806 | ₩152,846 | ₩148,835 | ₩149,425 | -2.21% | 1002.9만 |
|---|
| 2026.05.14 | ₩152,444 | ₩152,806 | ₩151,022 | ₩152,149 | -0.19% | 528.4만 |
|---|
| 2026.05.13 | ₩150,592 | ₩153,034 | ₩150,311 | ₩152,202 | +1.07% | 811.1만 |
|---|
| 2026.05.12 | ₩149,586 | ₩152,524 | ₩149,439 | ₩150,753 | +0.78% | 911.7만 |
|---|
| 2026.05.11 | ₩150,458 | ₩152,511 | ₩148,929 | ₩149,291 | -0.78% | 775.1만 |
|---|
| 2026.05.08 | ₩150,767 | ₩151,612 | ₩149,157 | ₩149,425 | -0.89% | 572.5만 |
|---|
| 2026.05.07 | ₩152,283 | ₩152,605 | ₩149,050 | ₩150,659 | -1.07% | 732.9만 |
|---|
| 2026.05.06 | ₩151,800 | ₩153,597 | ₩151,250 | ₩152,350 | +0.36% | 725.6만 |
|---|
| 2026.05.05 | ₩152,497 | ₩153,034 | ₩151,370 | ₩151,800 | -0.46% | 791만 |
|---|
| 2026.05.04 | ₩149,465 | ₩153,772 | ₩148,580 | ₩151,746 | +1.53% | 765.9만 |
|---|
| 2026.05.01 | ₩150,700 | ₩153,665 | ₩150,096 | ₩150,472 | -0.15% | 1195.4만 |
|---|
| 2026.04.30 | ₩146,688 | ₩150,579 | ₩145,736 | ₩146,474 | -0.15% | 1713.1만 |
|---|
| 2026.04.29 | ₩145,629 | ₩149,224 | ₩144,756 | ₩148,848 | +2.21% | 977만 |
|---|
| 2026.04.28 | ₩149,613 | ₩150,136 | ₩147,185 | ₩147,614 | -1.34% | 715.8만 |
|---|
| 2026.04.27 | ₩149,211 | ₩151,263 | ₩147,762 | ₩147,882 | -0.89% | 913.4만 |
|---|
| 2026.04.24 | ₩152,591 | ₩152,980 | ₩149,586 | ₩150,123 | -1.62% | 706만 |
|---|
| 2026.04.23 | ₩152,095 | ₩154,309 | ₩151,733 | ₩153,772 | +1.10% | 682.6만 |
|---|
| 2026.04.22 | ₩151,075 | ₩152,283 | ₩149,640 | ₩151,451 | +0.25% | 803.8만 |
|---|
| 2026.04.21 | ₩156,281 | ₩156,334 | ₩150,136 | ₩151,008 | -3.37% | 1277만 |
|---|
| 2026.04.20 | ₩159,849 | ₩160,131 | ₩156,629 | ₩157,099 | -1.72% | 739.2만 |
|---|
| 2026.04.17 | ₩155,033 | ₩159,916 | ₩155,033 | ₩159,742 | +3.04% | 1619.5만 |
|---|
| 2026.04.16 | ₩157,139 | ₩158,105 | ₩153,893 | ₩154,899 | -1.43% | 1140만 |
|---|
| 2026.04.15 | ₩160,721 | ₩161,325 | ₩156,482 | ₩158,172 | -1.59% | 768.9만 |
|---|
| 2026.04.14 | ₩159,688 | ₩161,473 | ₩158,508 | ₩160,936 | +0.78% | 1244.9만 |
|---|
| 2026.04.13 | ₩162,371 | ₩162,734 | ₩159,729 | ₩161,191 | -0.73% | 635.7만 |
|---|
| 2026.04.10 | ₩164,961 | ₩165,028 | ₩162,264 | ₩162,895 | -1.25% | 970.7만 |
|---|
| 2026.04.09 | ₩164,880 | ₩166,356 | ₩162,801 | ₩164,585 | -0.18% | 866.6만 |
|---|
| 2026.04.08 | ₩160,453 | ₩165,860 | ₩158,226 | ₩165,256 | +2.99% | 925.7만 |
|---|
| 2026.04.07 | ₩160,399 | ₩160,399 | ₩156,294 | ₩160,024 | -0.23% | 1137.6만 |
|---|
| 2026.04.06 | ₩161,540 | ₩162,975 | ₩161,043 | ₩162,130 | +0.37% | 489만 |
|---|
| 2026.04.02 | ₩161,486 | ₩163,203 | ₩159,943 | ₩162,157 | +0.42% | 638.8만 |
|---|
| 2026.04.01 | ₩162,170 | ₩163,928 | ₩161,352 | ₩162,117 | -0.03% | 635.2만 |
|---|
| 2026.03.31 | ₩159,688 | ₩162,693 | ₩159,339 | ₩161,379 | +1.06% | 1071.3만 |
|---|
| 2026.03.30 | ₩161,754 | ₩163,190 | ₩157,260 | ₩158,441 | -2.05% | 1108.4만 |
|---|
| 2026.03.27 | ₩160,037 | ₩162,425 | ₩159,111 | ₩160,493 | +0.29% | 834.6만 |
|---|
| 2026.03.26 | ₩159,594 | ₩161,070 | ₩159,178 | ₩159,554 | -0.03% | 649.7만 |
|---|
| 2026.03.25 | ₩157,367 | ₩161,151 | ₩156,697 | ₩160,144 | +1.76% | 1022만 |
|---|
| 2026.03.24 | ₩153,879 | ₩156,348 | ₩152,967 | ₩156,120 | +1.46% | 741.2만 |
|---|
| 2026.03.23 | ₩155,851 | ₩156,254 | ₩153,973 | ₩155,194 | -0.42% | 909.6만 |
|---|
| 2026.03.20 | ₩153,276 | ₩154,523 | ₩151,223 | ₩153,182 | -0.06% | 3635.5만 |
|---|
| 2026.03.19 | ₩153,826 | ₩155,301 | ₩152,605 | ₩153,208 | -0.40% | 838.4만 |
|---|
| 2026.03.18 | ₩154,362 | ₩155,033 | ₩152,068 | ₩153,611 | -0.49% | 673.6만 |
|---|
| 2026.03.17 | ₩155,328 | ₩156,697 | ₩153,450 | ₩155,449 | +0.08% | 795.2만 |
|---|
| 2026.03.16 | ₩154,738 | ₩155,704 | ₩153,235 | ₩154,859 | +0.08% | 878.5만 |
|---|
| 2026.03.13 | ₩156,858 | ₩158,159 | ₩154,993 | ₩155,100 | -1.12% | 711.1만 |
|---|
| 2026.03.12 | ₩154,912 | ₩156,428 | ₩153,343 | ₩155,503 | +0.38% | 834.9만 |
|---|
| 2026.03.11 | ₩156,643 | ₩156,898 | ₩154,671 | ₩155,905 | -0.47% | 676.1만 |
|---|
| 2026.03.10 | ₩157,287 | ₩159,648 | ₩156,522 | ₩157,086 | -0.13% | 973.9만 |
|---|
| 2026.03.09 | ₩154,255 | ₩157,314 | ₩153,088 | ₩157,112 | +1.85% | 832.2만 |
|---|
| 2026.03.06 | ₩154,496 | ₩156,106 | ₩152,699 | ₩155,342 | +0.55% | 1280.9만 |
|---|
| 2026.03.05 | ₩159,796 | ₩160,359 | ₩153,544 | ₩155,717 | -2.55% | 1451.6만 |
|---|
| 2026.03.04 | ₩160,225 | ₩162,157 | ₩158,119 | ₩161,365 | +0.71% | 670.1만 |
|---|
| 2026.03.03 | ₩160,547 | ₩162,291 | ₩159,125 | ₩160,762 | +0.13% | 933.4만 |
|---|
| 2026.03.02 | ₩165,699 | ₩165,953 | ₩162,385 | ₩162,881 | -1.70% | 1156.5만 |
|---|
| 2026.02.27 | ₩160,560 | ₩166,356 | ₩160,560 | ₩166,114 | +3.46% | 1763.6만 |
|---|
| 2026.02.26 | ₩164,209 | ₩164,344 | ₩159,648 | ₩160,050 | -2.53% | 1032.7만 |
|---|
| 2026.02.25 | ₩166,369 | ₩167,885 | ₩164,022 | ₩164,290 | -1.25% | 1108.3만 |
|---|
| 2026.02.24 | ₩165,564 | ₩167,483 | ₩164,518 | ₩166,262 | +0.42% | 846만 |
|---|
| 2026.02.23 | ₩164,089 | ₩166,611 | ₩163,002 | ₩166,114 | +1.23% | 966.1만 |
|---|
| 2026.02.20 | ₩164,531 | ₩164,612 | ₩161,795 | ₩164,022 | -0.31% | 944.3만 |
|---|
| 2026.02.19 | ₩162,868 | ₩164,478 | ₩161,660 | ₩163,485 | +0.38% | 893.3만 |
|---|
| 2026.02.18 | ₩162,667 | ₩163,418 | ₩161,513 | ₩163,217 | +0.34% | 780.3만 |
|---|
| 2026.02.17 | ₩164,156 | ₩165,122 | ₩162,063 | ₩163,096 | -0.65% | 990만 |
|---|
| 2026.02.13 | ₩163,002 | ₩165,457 | ₩162,371 | ₩162,881 | -0.07% | 1010.2만 |
|---|
| 2026.02.12 | ₩159,661 | ₩163,150 | ₩158,467 | ₩159,970 | +0.19% | 1345.3만 |
|---|
| 2026.02.11 | ₩157,019 | ₩160,131 | ₩156,039 | ₩160,064 | +1.94% | 1088.5만 |
|---|
| 2026.02.10 | ₩157,891 | ₩158,548 | ₩155,757 | ₩157,166 | -0.46% | 1185만 |
|---|
| 2026.02.09 | ₩162,881 | ₩163,512 | ₩156,938 | ₩157,837 | -3.10% | 1615.9만 |
|---|
| 2026.02.06 | ₩162,009 | ₩164,558 | ₩161,580 | ₩163,579 | +0.97% | 1308.3만 |
|---|
| 2026.02.05 | ₩158,722 | ₩164,250 | ₩158,722 | ₩160,654 | +1.22% | 2401.1만 |
|---|
| 2026.02.04 | ₩156,831 | ₩161,513 | ₩156,294 | ₩158,749 | +1.22% | 2195.5만 |
|---|
| 2026.02.03 | ₩149,814 | ₩158,924 | ₩149,506 | ₩155,409 | +3.73% | 2579.4만 |
|---|
| 2026.02.02 | ₩147,735 | ₩152,793 | ₩147,507 | ₩152,095 | +2.95% | 1800만 |
|---|
| 2026.01.30 | ₩145,682 | ₩148,298 | ₩144,824 | ₩147,936 | +1.55% | 1906.1만 |
|---|
| 2026.01.29 | ₩143,992 | ₩147,480 | ₩143,683 | ₩145,347 | +0.94% | 1357.3만 |
|---|
| 2026.01.28 | ₩143,348 | ₩144,797 | ₩142,248 | ₩143,415 | +0.05% | 749.2만 |
|---|
| 2026.01.27 | ₩144,220 | ₩145,360 | ₩143,334 | ₩144,783 | +0.39% | 790.7만 |
|---|
| 2026.01.26 | ₩144,622 | ₩145,454 | ₩143,630 | ₩144,086 | -0.37% | 990.3만 |
|---|
| 2026.01.23 | ₩146,353 | ₩146,353 | ₩143,831 | ₩145,132 | -0.83% | 1049만 |
|---|
| 2026.01.22 | ₩148,620 | ₩149,345 | ₩145,682 | ₩146,474 | -1.44% | 936.3만 |
|---|
| 2026.01.21 | ₩146,487 | ₩150,217 | ₩145,870 | ₩149,063 | +1.76% | 1284.4만 |
|---|
| 2026.01.20 | ₩145,038 | ₩147,091 | ₩143,455 | ₩146,836 | +1.24% | 1524.1만 |
|---|
| 2026.01.16 | ₩148,540 | ₩148,553 | ₩145,468 | ₩146,004 | -1.71% | 1485.2만 |
|---|
| 2026.01.15 | ₩148,406 | ₩149,693 | ₩145,494 | ₩148,875 | +0.32% | 1177.6만 |
|---|
| 2026.01.14 | ₩146,192 | ₩149,224 | ₩144,824 | ₩148,929 | +1.87% | 1196.5만 |
|---|
| 2026.01.13 | ₩146,299 | ₩146,648 | ₩143,844 | ₩145,239 | -0.72% | 933.9만 |
|---|
| 2026.01.12 | ₩148,875 | ₩149,533 | ₩145,937 | ₩146,487 | -1.60% | 1067.2만 |
|---|
| 2026.01.09 | ₩148,741 | ₩150,901 | ₩147,869 | ₩148,285 | -0.31% | 1104.1만 |
|---|
| 2026.01.08 | ₩148,392 | ₩151,464 | ₩146,568 | ₩148,902 | +0.34% | 2027.9만 |
|---|
| 2026.01.07 | ₩146,916 | ₩149,533 | ₩144,824 | ₩145,696 | -0.83% | 1632.2만 |
|---|
| 2026.01.06 | ₩144,461 | ₩147,802 | ₩144,461 | ₩146,058 | +1.11% | 1447.9만 |
|---|
| 2026.01.05 | ₩143,562 | ₩145,481 | ₩141,939 | ₩144,139 | +0.40% | 1586.3만 |
|---|
| 2026.01.02 | ₩141,577 | ₩143,039 | ₩140,101 | ₩142,811 | +0.87% | 999.2만 |
|---|
| 2025.12.31 | ₩142,127 | ₩142,342 | ₩140,852 | ₩141,215 | -0.64% | 755.7만 |
|---|
| 2025.12.30 | ₩143,187 | ₩143,388 | ₩141,725 | ₩142,288 | -0.63% | 649.8만 |
|---|
| 2025.12.29 | ₩143,348 | ₩144,341 | ₩142,784 | ₩143,039 | -0.22% | 808.7만 |
|---|
| 2025.12.26 | ₩142,811 | ₩143,616 | ₩142,248 | ₩143,254 | +0.31% | 628.1만 |
|---|
| 2025.12.24 | ₩141,362 | ₩143,482 | ₩141,242 | ₩142,811 | +1.02% | 533.5만 |
|---|
| 2025.12.23 | ₩140,276 | ₩141,389 | ₩139,967 | ₩140,920 | +0.46% | 1358.8만 |
|---|
| 2025.12.22 | ₩135,003 | ₩140,799 | ₩134,695 | ₩140,490 | +4.06% | 1713.6만 |
|---|
| 2025.12.19 | ₩134,963 | ₩137,109 | ₩134,306 | ₩135,620 | +0.49% | 4498만 |
|---|
| 2025.12.18 | ₩133,179 | ₩135,996 | ₩132,629 | ₩135,084 | +1.43% | 1431.3만 |
|---|
| 2025.12.17 | ₩131,716 | ₩134,346 | ₩131,555 | ₩133,058 | +1.02% | 1318.1만 |
|---|
| 2025.12.16 | ₩134,560 | ₩134,614 | ₩129,852 | ₩131,837 | -2.02% | 1666.4만 |
|---|
| 2025.12.15 | ₩134,145 | ₩135,419 | ₩131,475 | ₩134,507 | +0.27% | 1673.6만 |
|---|
| 2025.12.12 | ₩132,763 | ₩135,043 | ₩131,904 | ₩134,560 | +1.35% | 1181.1만 |
|---|
| 2025.12.11 | ₩132,065 | ₩133,004 | ₩130,911 | ₩132,830 | +0.58% | 1180.8만 |
|---|
| 2025.12.10 | ₩131,542 | ₩131,703 | ₩129,422 | ₩130,965 | -0.44% | 1807.8만 |
|---|
| 2025.12.09 | ₩133,246 | ₩133,957 | ₩128,872 | ₩129,986 | -2.45% | 1628.4만 |
|---|
| 2025.12.08 | ₩133,326 | ₩133,715 | ₩131,220 | ₩132,723 | -0.45% | 1290.3만 |
|---|
| 2025.12.05 | ₩136,036 | ₩136,962 | ₩133,071 | ₩133,782 | -1.66% | 1643만 |
|---|
| 2025.12.04 | ₩136,975 | ₩137,646 | ₩134,882 | ₩135,352 | -1.19% | 1277.1만 |
|---|
| 2025.12.03 | ₩136,707 | ₩138,303 | ₩136,197 | ₩137,203 | +0.36% | 1254.2만 |
|---|
| 2025.12.02 | ₩136,211 | ₩136,573 | ₩134,574 | ₩135,540 | -0.49% | 1179.5만 |
|---|
| 2025.12.01 | ₩140,490 | ₩141,778 | ₩136,452 | ₩136,613 | -2.76% | 1417.8만 |
|---|
| 2025.11.28 | ₩140,651 | ₩141,416 | ₩139,685 | ₩140,638 | -0.01% | 615.5만 |
|---|
| 2025.11.26 | ₩140,329 | ₩141,872 | ₩139,793 | ₩140,370 | +0.03% | 1262.4만 |
|---|
| 2025.11.25 | ₩135,137 | ₩141,993 | ₩135,111 | ₩141,751 | +4.89% | 2222.6만 |
|---|
| 2025.11.24 | ₩132,977 | ₩137,324 | ₩132,977 | ₩134,695 | +1.29% | 2832.1만 |
|---|
| 2025.11.21 | ₩128,094 | ₩134,520 | ₩127,933 | ₩131,153 | +2.39% | 2318.3만 |
|---|
| 2025.11.20 | ₩127,410 | ₩128,792 | ₩125,974 | ₩127,410 | 0.00% | 1255.4만 |
|---|
| 2025.11.19 | ₩128,792 | ₩130,321 | ₩126,229 | ₩127,517 | -0.99% | 1464.1만 |
|---|
| 2025.11.18 | ₩126,256 | ₩131,019 | ₩123,573 | ₩129,369 | +2.47% | 2815.4만 |
|---|
| 2025.11.17 | ₩125,076 | ₩127,115 | ₩124,338 | ₩124,579 | -0.40% | 1434.6만 |
|---|
| 2025.11.14 | ₩123,694 | ₩127,557 | ₩122,741 | ₩124,660 | +0.78% | 1963.2만 |
|---|
| 2025.11.13 | ₩122,500 | ₩126,457 | ₩121,950 | ₩124,673 | +1.77% | 1608.6만 |
|---|
| 2025.11.12 | ₩122,634 | ₩124,646 | ₩122,298 | ₩122,687 | +0.04% | 1321.9만 |
|---|
| 2025.11.11 | ₩117,187 | ₩122,178 | ₩117,066 | ₩122,017 | +4.12% | 1543.6만 |
|---|
| 2025.11.10 | ₩116,302 | ₩117,214 | ₩115,108 | ₩116,382 | +0.07% | 832만 |
|---|
| 2025.11.07 | ₩115,309 | ₩116,167 | ₩114,356 | ₩115,752 | +0.38% | 921.4만 |
|---|
| 2025.11.06 | ₩113,337 | ₩115,604 | ₩113,162 | ₩115,081 | +1.54% | 1060.1만 |
|---|
| 2025.11.05 | ₩112,733 | ₩114,544 | ₩111,230 | ₩113,216 | +0.43% | 944만 |
|---|
| 2025.11.04 | ₩110,949 | ₩113,981 | ₩110,023 | ₩112,505 | +1.40% | 1284.6만 |
|---|
| 2025.11.03 | ₩115,067 | ₩115,510 | ₩110,466 | ₩110,667 | -3.82% | 1387.6만 |
|---|
| 2025.10.31 | ₩114,598 | ₩115,993 | ₩113,444 | ₩115,349 | +0.66% | 1238.5만 |
|---|
| 2025.10.30 | ₩113,525 | ₩117,120 | ₩111,754 | ₩115,752 | +1.96% | 1667.9만 |
|---|
| 2025.10.29 | ₩116,650 | ₩117,844 | ₩115,470 | ₩116,154 | -0.43% | 1092.2만 |
|---|
| 2025.10.28 | ₩118,207 | ₩118,207 | ₩116,624 | ₩116,758 | -1.23% | 834.6만 |
|---|
| 2025.10.27 | ₩117,402 | ₩118,462 | ₩116,758 | ₩118,059 | +0.56% | 722.7만 |
|---|
| 2025.10.24 | ₩117,160 | ₩118,140 | ₩116,865 | ₩117,375 | +0.18% | 790.2만 |
|---|
| 2025.10.23 | ₩117,469 | ₩118,207 | ₩116,597 | ₩116,959 | -0.43% | 768.8만 |
|---|
| 2025.10.22 | ₩117,630 | ₩119,119 | ₩116,731 | ₩117,536 | -0.08% | 1092.6만 |
|---|
| 2025.10.21 | ₩116,664 | ₩117,616 | ₩115,684 | ₩117,549 | +0.76% | 985.2만 |
|---|
| 2025.10.20 | ₩114,370 | ₩116,717 | ₩114,075 | ₩115,805 | +1.26% | 861.2만 |
|---|
| 2025.10.17 | ₩111,727 | ₩113,887 | ₩111,566 | ₩113,753 | +1.81% | 1075.9만 |
|---|
| 2025.10.16 | ₩113,243 | ₩114,705 | ₩112,156 | ₩112,585 | -0.58% | 1170.9만 |
|---|
| 2025.10.15 | ₩112,948 | ₩113,618 | ₩112,170 | ₩112,840 | -0.10% | 916.9만 |
|---|
| 2025.10.14 | ₩114,544 | ₩114,947 | ₩112,894 | ₩113,632 | -0.80% | 967.5만 |
|---|
| 2025.10.13 | ₩114,920 | ₩115,993 | ₩114,356 | ₩114,973 | +0.05% | 655.4만 |
|---|
| 2025.10.10 | ₩117,979 | ₩118,381 | ₩115,269 | ₩115,362 | -2.22% | 1123.1만 |
|---|