시장 데이터를 불러오는 중
전체 종목
테바 파마슈티컬 인더스트리 ADR 과거 주가
Teva Pharmaceutical Industries Limited Ordinary Shares · TEVA · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teva Pharmaceutical Industries Limited Ordinary Shares · TEVA · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,938 | ₩56,352 | ₩53,804 | ₩55,118 | +2.19% | 1482.1만 |
| 2026.10.08 | ₩52,087 | ₩53,160 | ₩51,296 | ₩52,637 | +1.06% | 582.3만 |
| 2026.10.07 | ₩52,208 | ₩52,825 | ₩51,832 | ₩52,543 | +0.64% | 345.6만 |
| 2026.10.06 | ₩53,173 | ₩53,549 | ₩52,101 | ₩52,476 | -1.31% | 571.6만 |
| 2026.10.05 | ₩52,892 | ₩53,683 | ₩52,664 | ₩53,187 | +0.56% | 414.8만 |
| 2026.10.02 | ₩52,717 | ₩53,388 | ₩52,369 | ₩53,012 | +0.56% | 477.5만 |
| 2026.10.01 | ₩52,972 | ₩53,080 | ₩51,658 | ₩52,717 | -0.48% | 598.7만 |
| 2026.09.30 | ₩53,911 | ₩54,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,106 |
| -1.49% |
| 565.5만 |
| 2026.09.29 | ₩52,168 | ₩53,965 | ₩51,859 | ₩53,388 | +2.34% | 682.2만 |
|---|
| 2026.09.28 | ₩51,443 | ₩52,449 | ₩51,363 | ₩52,141 | +1.36% | 430.5만 |
|---|
| 2026.09.25 | ₩53,777 | ₩53,978 | ₩52,208 | ₩52,557 | -2.27% | 387.5만 |
|---|
| 2026.09.24 | ₩51,953 | ₩54,059 | ₩51,806 | ₩53,938 | +3.82% | 773.1만 |
|---|
| 2026.09.23 | ₩53,214 | ₩53,763 | ₩52,194 | ₩52,315 | -1.69% | 613.9만 |
|---|
| 2026.09.22 | ₩52,905 | ₩53,831 | ₩52,369 | ₩52,999 | +0.18% | 454.3만 |
|---|
| 2026.09.21 | ₩52,422 | ₩54,702 | ₩51,443 | ₩53,723 | +2.48% | 594.1만 |
|---|
| 2026.09.18 | ₩52,168 | ₩52,811 | ₩51,846 | ₩52,275 | +0.21% | 547.7만 |
|---|
| 2026.09.17 | ₩52,248 | ₩53,240 | ₩51,913 | ₩52,557 | +0.59% | 552.1만 |
|---|
| 2026.09.16 | ₩52,329 | ₩52,999 | ₩51,390 | ₩51,671 | -1.26% | 482.2만 |
|---|
| 2026.09.15 | ₩51,913 | ₩52,959 | ₩51,108 | ₩52,637 | +1.39% | 712.7만 |
|---|
| 2026.09.14 | ₩50,505 | ₩52,597 | ₩49,620 | ₩51,926 | +2.81% | 438.2만 |
|---|
| 2026.09.11 | ₩48,895 | ₩49,767 | ₩48,359 | ₩49,740 | +1.73% | 285.5만 |
|---|
| 2026.09.10 | ₩48,775 | ₩49,284 | ₩48,332 | ₩48,748 | -0.05% | 401.4만 |
|---|
| 2026.09.09 | ₩49,378 | ₩50,049 | ₩48,909 | ₩49,418 | +0.08% | 400만 |
|---|
| 2026.09.08 | ₩48,131 | ₩49,579 | ₩47,501 | ₩49,298 | +2.42% | 462.4만 |
|---|
| 2026.09.04 | ₩48,815 | ₩49,526 | ₩48,453 | ₩48,761 | -0.11% | 740.1만 |
|---|
| 2026.09.03 | ₩50,934 | ₩51,041 | ₩48,721 | ₩49,110 | -3.58% | 390.4만 |
|---|
| 2026.09.02 | ₩49,150 | ₩50,411 | ₩47,930 | ₩50,277 | +2.29% | 769만 |
|---|
| 2026.09.01 | ₩48,976 | ₩49,016 | ₩48,077 | ₩48,533 | -0.90% | 351.6만 |
|---|
| 2026.08.31 | ₩48,506 | ₩48,721 | ₩47,769 | ₩48,346 | -0.33% | 577.9만 |
|---|
| 2026.08.28 | ₩50,116 | ₩50,183 | ₩48,775 | ₩48,869 | -2.49% | 313.9만 |
|---|
| 2026.08.27 | ₩50,585 | ₩51,457 | ₩50,344 | ₩50,451 | -0.27% | 472.1만 |
|---|
| 2026.08.26 | ₩50,558 | ₩51,041 | ₩49,713 | ₩50,853 | +0.58% | 481.6만 |
|---|
| 2026.08.25 | ₩49,794 | ₩51,108 | ₩49,740 | ₩51,095 | +2.61% | 527.9만 |
|---|
| 2026.08.24 | ₩50,022 | ₩50,049 | ₩49,284 | ₩49,526 | -0.99% | 333.9만 |
|---|
| 2026.08.21 | ₩49,338 | ₩50,625 | ₩49,150 | ₩50,076 | +1.49% | 430만 |
|---|
| 2026.08.20 | ₩49,781 | ₩50,089 | ₩49,271 | ₩49,365 | -0.84% | 451.3만 |
|---|
| 2026.08.19 | ₩49,620 | ₩50,733 | ₩49,083 | ₩50,250 | +1.27% | 797.6만 |
|---|
| 2026.08.18 | ₩48,909 | ₩49,955 | ₩48,734 | ₩49,056 | +0.30% | 619.7만 |
|---|
| 2026.08.17 | ₩48,989 | ₩49,325 | ₩48,265 | ₩48,895 | -0.19% | 358.5만 |
|---|
| 2026.08.14 | ₩48,627 | ₩49,365 | ₩48,399 | ₩49,311 | +1.41% | 233.3만 |
|---|
| 2026.08.13 | ₩49,485 | ₩50,143 | ₩48,895 | ₩48,976 | -1.03% | 760.9만 |
|---|
| 2026.08.12 | ₩49,351 | ₩49,941 | ₩48,869 | ₩49,271 | -0.16% | 570.1만 |
|---|
| 2026.08.11 | ₩48,506 | ₩49,593 | ₩48,453 | ₩48,922 | +0.86% | 804.1만 |
|---|
| 2026.08.10 | ₩46,978 | ₩48,466 | ₩46,937 | ₩48,466 | +3.17% | 560.8만 |
|---|
| 2026.08.07 | ₩46,937 | ₩47,970 | ₩46,763 | ₩47,420 | +1.03% | 427.2만 |
|---|
| 2026.08.06 | ₩46,321 | ₩46,830 | ₩46,106 | ₩46,683 | +0.78% | 413.2만 |
|---|
| 2026.08.05 | ₩45,932 | ₩46,911 | ₩45,449 | ₩46,562 | +1.37% | 496.3만 |
|---|
| 2026.08.04 | ₩46,428 | ₩46,468 | ₩45,663 | ₩46,173 | -0.55% | 492.5만 |
|---|
| 2026.08.03 | ₩46,937 | ₩47,031 | ₩45,301 | ₩46,213 | -1.54% | 620.9만 |
|---|
| 2026.07.31 | ₩47,742 | ₩47,823 | ₩46,347 | ₩46,951 | -1.66% | 469.5만 |
|---|
| 2026.07.30 | ₩46,066 | ₩48,104 | ₩45,958 | ₩47,487 | +3.09% | 876.8만 |
|---|
| 2026.07.29 | ₩45,154 | ₩47,863 | ₩44,899 | ₩46,549 | +3.09% | 1775.9만 |
|---|
| 2026.07.28 | ₩41,815 | ₩42,753 | ₩41,600 | ₩42,472 | +1.57% | 505.5만 |
|---|
| 2026.07.27 | ₩41,935 | ₩41,962 | ₩41,452 | ₩41,680 | -0.61% | 530.6만 |
|---|
| 2026.07.24 | ₩41,882 | ₩42,726 | ₩41,265 | ₩41,318 | -1.34% | 313.3만 |
|---|
| 2026.07.23 | ₩40,152 | ₩41,841 | ₩39,696 | ₩41,815 | +4.14% | 445.1만 |
|---|
| 2026.07.22 | ₩41,385 | ₩41,841 | ₩40,406 | ₩40,433 | -2.30% | 511.7만 |
|---|
| 2026.07.21 | ₩41,748 | ₩42,284 | ₩41,198 | ₩42,043 | +0.71% | 484.9만 |
|---|
| 2026.07.20 | ₩43,236 | ₩43,263 | ₩41,506 | ₩41,573 | -3.85% | 451.5만 |
|---|
| 2026.07.17 | ₩43,089 | ₩43,840 | ₩42,861 | ₩42,954 | -0.31% | 361.2만 |
|---|
| 2026.07.16 | ₩42,431 | ₩43,477 | ₩42,297 | ₩43,209 | +1.83% | 445.4만 |
|---|
| 2026.07.15 | ₩42,673 | ₩42,874 | ₩41,949 | ₩42,324 | -0.82% | 552만 |
|---|
| 2026.07.14 | ₩42,968 | ₩43,276 | ₩42,458 | ₩42,673 | -0.69% | 345.2만 |
|---|
| 2026.07.13 | ₩43,612 | ₩44,001 | ₩43,102 | ₩43,156 | -1.05% | 423.1만 |
|---|
| 2026.07.10 | ₩44,282 | ₩44,725 | ₩43,853 | ₩44,188 | -0.21% | 663.8만 |
|---|
| 2026.07.09 | ₩44,108 | ₩44,443 | ₩43,464 | ₩44,389 | +0.64% | 511.3만 |
|---|
| 2026.07.08 | ₩45,824 | ₩45,824 | ₩43,679 | ₩44,577 | -2.72% | 662.4만 |
|---|
| 2026.07.07 | ₩47,219 | ₩47,380 | ₩45,905 | ₩46,468 | -1.59% | 556.6만 |
|---|
| 2026.07.06 | ₩46,937 | ₩47,568 | ₩46,374 | ₩47,326 | +0.83% | 411.7만 |
|---|
| 2026.07.02 | ₩45,422 | ₩46,830 | ₩45,047 | ₩46,455 | +2.27% | 481.5만 |
|---|
| 2026.07.01 | ₩45,368 | ₩45,704 | ₩44,604 | ₩44,845 | -1.15% | 424.1만 |
|---|
| 2026.06.30 | ₩44,631 | ₩45,972 | ₩44,255 | ₩45,435 | +1.80% | 539.6만 |
|---|
| 2026.06.29 | ₩44,389 | ₩44,899 | ₩44,202 | ₩44,671 | +0.63% | 327.2만 |
|---|
| 2026.06.26 | ₩44,886 | ₩45,784 | ₩44,202 | ₩44,537 | -0.78% | 470.4만 |
|---|
| 2026.06.25 | ₩45,784 | ₩46,522 | ₩44,792 | ₩45,087 | -1.52% | 744.8만 |
|---|
| 2026.06.24 | ₩44,684 | ₩46,388 | ₩44,470 | ₩45,891 | +2.70% | 724.9만 |
|---|
| 2026.06.23 | ₩43,102 | ₩44,711 | ₩43,075 | ₩44,537 | +3.33% | 556.7만 |
|---|
| 2026.06.22 | ₩42,069 | ₩43,437 | ₩41,949 | ₩43,182 | +2.65% | 611.1만 |
|---|
| 2026.06.18 | ₩43,424 | ₩43,424 | ₩41,305 | ₩42,217 | -2.78% | 1224.2만 |
|---|
| 2026.06.17 | ₩43,907 | ₩44,148 | ₩43,223 | ₩43,665 | -0.55% | 553.9만 |
|---|
| 2026.06.16 | ₩45,033 | ₩45,194 | ₩43,987 | ₩44,135 | -2.00% | 530.5만 |
|---|
| 2026.06.15 | ₩46,817 | ₩47,273 | ₩45,087 | ₩45,181 | -3.49% | 524.2만 |
|---|
| 2026.06.12 | ₩46,683 | ₩46,777 | ₩45,435 | ₩46,441 | -0.52% | 592.8만 |
|---|
| 2026.06.11 | ₩45,610 | ₩46,589 | ₩45,583 | ₩46,347 | +1.62% | 722.9만 |
|---|
| 2026.06.10 | ₩45,623 | ₩45,865 | ₩44,899 | ₩45,033 | -1.29% | 385.8만 |
|---|
| 2026.06.09 | ₩44,899 | ₩46,240 | ₩44,135 | ₩46,200 | +2.90% | 636.7만 |
|---|
| 2026.06.08 | ₩46,066 | ₩46,870 | ₩44,349 | ₩44,604 | -3.17% | 575만 |
|---|
| 2026.06.05 | ₩45,999 | ₩46,951 | ₩45,717 | ₩45,851 | -0.32% | 571.3만 |
|---|
| 2026.06.04 | ₩44,349 | ₩46,240 | ₩44,255 | ₩46,173 | +4.11% | 557.6만 |
|---|
| 2026.06.03 | ₩44,027 | ₩44,228 | ₩43,410 | ₩44,027 | 0.00% | 507만 |
|---|
| 2026.06.02 | ₩45,798 | ₩45,798 | ₩43,598 | ₩44,363 | -3.13% | 1028.2만 |
|---|
| 2026.06.01 | ₩46,455 | ₩46,629 | ₩45,382 | ₩46,455 | 0.00% | 662.6만 |
|---|
| 2026.05.29 | ₩46,656 | ₩47,568 | ₩46,294 | ₩47,367 | +1.52% | 1685.3만 |
|---|
| 2026.05.28 | ₩45,838 | ₩46,723 | ₩45,181 | ₩46,294 | +0.99% | 349.7만 |
|---|
| 2026.05.27 | ₩46,468 | ₩47,139 | ₩46,133 | ₩46,347 | -0.26% | 435.7만 |
|---|
| 2026.05.26 | ₩46,321 | ₩46,844 | ₩45,811 | ₩46,414 | +0.20% | 444.4만 |
|---|
| 2026.05.22 | ₩45,985 | ₩46,736 | ₩45,623 | ₩45,690 | -0.64% | 271만 |
|---|
| 2026.05.21 | ₩45,730 | ₩46,093 | ₩45,261 | ₩45,811 | +0.18% | 460.6만 |
|---|
| 2026.05.20 | ₩45,918 | ₩46,334 | ₩45,704 | ₩46,026 | +0.23% | 631.2만 |
|---|
| 2026.05.19 | ₩45,596 | ₩45,905 | ₩45,181 | ₩45,690 | +0.21% | 306만 |
|---|
| 2026.05.18 | ₩45,798 | ₩46,911 | ₩45,382 | ₩45,637 | -0.35% | 497.7만 |
|---|
| 2026.05.15 | ₩46,656 | ₩46,777 | ₩45,073 | ₩45,985 | -1.44% | 669.5만 |
|---|
| 2026.05.14 | ₩48,292 | ₩48,386 | ₩47,018 | ₩47,353 | -1.94% | 552.3만 |
|---|
| 2026.05.13 | ₩48,010 | ₩48,788 | ₩47,501 | ₩48,614 | +1.26% | 445.8만 |
|---|
| 2026.05.12 | ₩47,434 | ₩48,064 | ₩46,817 | ₩48,024 | +1.24% | 462.5만 |
|---|
| 2026.05.11 | ₩47,890 | ₩48,855 | ₩47,849 | ₩48,064 | +0.36% | 587.2만 |
|---|
| 2026.05.08 | ₩48,627 | ₩48,721 | ₩47,514 | ₩47,916 | -1.46% | 822.1만 |
|---|
| 2026.05.07 | ₩48,842 | ₩49,606 | ₩47,729 | ₩48,292 | -1.13% | 1080.2만 |
|---|
| 2026.05.06 | ₩48,775 | ₩48,976 | ₩47,769 | ₩48,734 | -0.08% | 691.5만 |
|---|
| 2026.05.05 | ₩47,635 | ₩48,238 | ₩47,045 | ₩48,091 | +0.96% | 625만 |
|---|
| 2026.05.04 | ₩46,991 | ₩48,252 | ₩46,964 | ₩47,407 | +0.88% | 751.4만 |
|---|
| 2026.05.01 | ₩47,152 | ₩47,179 | ₩46,280 | ₩46,870 | -0.60% | 663만 |
|---|
| 2026.04.30 | ₩48,305 | ₩48,305 | ₩46,455 | ₩47,031 | -2.64% | 1609만 |
|---|
| 2026.04.29 | ₩45,596 | ₩47,769 | ₩45,489 | ₩47,447 | +4.06% | 2228.7만 |
|---|
| 2026.04.28 | ₩41,828 | ₩42,700 | ₩41,694 | ₩42,405 | +1.38% | 930.7만 |
|---|
| 2026.04.27 | ₩41,104 | ₩42,458 | ₩41,010 | ₩41,922 | +1.99% | 807.3만 |
|---|
| 2026.04.24 | ₩41,922 | ₩42,177 | ₩40,259 | ₩41,090 | -1.98% | 482.7만 |
|---|
| 2026.04.23 | ₩41,506 | ₩41,935 | ₩41,090 | ₩41,855 | +0.84% | 360.6만 |
|---|
| 2026.04.22 | ₩42,244 | ₩42,485 | ₩41,426 | ₩41,868 | -0.89% | 351.2만 |
|---|
| 2026.04.21 | ₩42,968 | ₩42,968 | ₩41,895 | ₩41,962 | -2.34% | 372.9만 |
|---|
| 2026.04.20 | ₩43,276 | ₩43,504 | ₩42,928 | ₩42,941 | -0.77% | 496.4만 |
|---|
| 2026.04.17 | ₩41,975 | ₩44,001 | ₩41,935 | ₩43,451 | +3.51% | 451.2만 |
|---|
| 2026.04.16 | ₩42,539 | ₩42,579 | ₩41,855 | ₩41,922 | -1.45% | 468.2만 |
|---|
| 2026.04.15 | ₩42,230 | ₩42,472 | ₩41,707 | ₩42,391 | +0.38% | 331.8만 |
|---|
| 2026.04.14 | ₩41,975 | ₩42,847 | ₩41,962 | ₩42,606 | +1.50% | 429.2만 |
|---|
| 2026.04.13 | ₩41,117 | ₩41,841 | ₩40,782 | ₩41,774 | +1.60% | 305.6만 |
|---|
| 2026.04.10 | ₩41,922 | ₩42,096 | ₩41,010 | ₩41,332 | -1.41% | 427.7만 |
|---|
| 2026.04.09 | ₩40,836 | ₩41,573 | ₩40,527 | ₩41,520 | +1.67% | 342.5만 |
|---|
| 2026.04.08 | ₩40,380 | ₩41,238 | ₩40,192 | ₩40,929 | +1.36% | 612.2만 |
|---|
| 2026.04.07 | ₩39,226 | ₩39,669 | ₩38,811 | ₩39,334 | +0.27% | 570.3만 |
|---|
| 2026.04.06 | ₩39,012 | ₩40,232 | ₩37,456 | ₩39,991 | +2.51% | 429.4만 |
|---|
| 2026.04.02 | ₩39,495 | ₩40,701 | ₩39,427 | ₩40,339 | +2.14% | 284.4만 |
|---|
| 2026.04.01 | ₩40,876 | ₩41,184 | ₩40,366 | ₩40,567 | -0.75% | 457.9만 |
|---|
| 2026.03.31 | ₩38,583 | ₩40,433 | ₩38,502 | ₩40,393 | +4.69% | 655.7만 |
|---|
| 2026.03.30 | ₩38,703 | ₩38,945 | ₩37,939 | ₩38,019 | -1.77% | 498.5만 |
|---|
| 2026.03.27 | ₩39,427 | ₩39,588 | ₩38,395 | ₩38,542 | -2.24% | 557.2만 |
|---|
| 2026.03.26 | ₩38,945 | ₩40,018 | ₩38,904 | ₩39,937 | +2.55% | 706.5만 |
|---|
| 2026.03.25 | ₩39,360 | ₩40,795 | ₩39,267 | ₩39,508 | +0.37% | 817.1만 |
|---|
| 2026.03.24 | ₩38,234 | ₩39,226 | ₩37,952 | ₩39,079 | +2.21% | 821.8만 |
|---|
| 2026.03.23 | ₩38,811 | ₩39,414 | ₩38,422 | ₩38,583 | -0.59% | 513.5만 |
|---|
| 2026.03.20 | ₩39,749 | ₩39,910 | ₩38,234 | ₩38,529 | -3.07% | 629.3만 |
|---|
| 2026.03.19 | ₩39,226 | ₩39,924 | ₩38,744 | ₩39,481 | +0.65% | 875.9만 |
|---|
| 2026.03.18 | ₩40,152 | ₩40,554 | ₩39,615 | ₩39,709 | -1.10% | 611.2만 |
|---|
| 2026.03.17 | ₩39,736 | ₩40,634 | ₩39,548 | ₩40,353 | +1.55% | 952.9만 |
|---|
| 2026.03.16 | ₩38,878 | ₩39,870 | ₩38,690 | ₩39,508 | +1.62% | 836.7만 |
|---|
| 2026.03.13 | ₩39,401 | ₩39,803 | ₩38,060 | ₩38,314 | -2.76% | 777.4만 |
|---|
| 2026.03.12 | ₩40,192 | ₩40,541 | ₩39,267 | ₩39,293 | -2.24% | 741.1만 |
|---|
| 2026.03.11 | ₩42,083 | ₩42,150 | ₩40,728 | ₩40,862 | -2.90% | 1051.1만 |
|---|
| 2026.03.10 | ₩42,083 | ₩42,794 | ₩41,922 | ₩42,271 | +0.45% | 829.5만 |
|---|
| 2026.03.09 | ₩40,943 | ₩42,257 | ₩40,125 | ₩42,244 | +3.18% | 1111.6만 |
|---|
| 2026.03.06 | ₩41,774 | ₩42,110 | ₩41,224 | ₩41,640 | -0.32% | 778.7만 |
|---|
| 2026.03.05 | ₩43,370 | ₩43,384 | ₩41,895 | ₩42,579 | -1.82% | 992.6만 |
|---|
| 2026.03.04 | ₩44,497 | ₩44,658 | ₩42,954 | ₩44,135 | -0.81% | 942.3만 |
|---|
| 2026.03.03 | ₩44,027 | ₩44,108 | ₩42,525 | ₩43,290 | -1.68% | 1037.9만 |
|---|
| 2026.03.02 | ₩45,395 | ₩45,865 | ₩45,006 | ₩45,288 | -0.24% | 600.8만 |
|---|
| 2026.02.27 | ₩44,926 | ₩45,435 | ₩44,309 | ₩45,409 | +1.07% | 903.5만 |
|---|
| 2026.02.26 | ₩45,020 | ₩45,462 | ₩44,684 | ₩45,288 | +0.60% | 543만 |
|---|
| 2026.02.25 | ₩45,596 | ₩45,771 | ₩45,060 | ₩45,087 | -1.12% | 353.7만 |
|---|
| 2026.02.24 | ₩45,181 | ₩45,891 | ₩44,953 | ₩45,489 | +0.68% | 296.6만 |
|---|
| 2026.02.23 | ₩45,543 | ₩46,830 | ₩45,100 | ₩45,476 | -0.15% | 477.8만 |
|---|
| 2026.02.20 | ₩46,133 | ₩47,179 | ₩44,443 | ₩45,891 | -0.52% | 821만 |
|---|
| 2026.02.19 | ₩45,328 | ₩46,173 | ₩44,926 | ₩46,039 | +1.57% | 687.5만 |
|---|
| 2026.02.18 | ₩45,865 | ₩46,133 | ₩45,020 | ₩45,744 | -0.26% | 724.7만 |
|---|
| 2026.02.17 | ₩47,273 | ₩47,367 | ₩45,623 | ₩46,146 | -2.38% | 1003.8만 |
|---|
| 2026.02.13 | ₩45,489 | ₩45,932 | ₩45,194 | ₩45,570 | +0.18% | 501.1만 |
|---|
| 2026.02.12 | ₩46,066 | ₩46,066 | ₩45,221 | ₩45,489 | -1.25% | 602.6만 |
|---|
| 2026.02.11 | ₩46,669 | ₩46,669 | ₩45,489 | ₩46,012 | -1.41% | 545.8만 |
|---|
| 2026.02.10 | ₩46,388 | ₩46,575 | ₩45,865 | ₩46,093 | -0.64% | 614.2만 |
|---|
| 2026.02.09 | ₩46,361 | ₩46,441 | ₩45,958 | ₩46,227 | -0.29% | 755.2만 |
|---|
| 2026.02.06 | ₩46,937 | ₩47,085 | ₩46,414 | ₩46,522 | -0.89% | 703.6만 |
|---|
| 2026.02.05 | ₩46,803 | ₩47,286 | ₩45,865 | ₩46,669 | -0.29% | 1055.6만 |
|---|
| 2026.02.04 | ₩48,520 | ₩49,070 | ₩46,777 | ₩46,884 | -3.37% | 1193.8만 |
|---|
| 2026.02.03 | ₩47,648 | ₩50,089 | ₩47,648 | ₩48,614 | +2.03% | 2230만 |
|---|
| 2026.02.02 | ₩46,200 | ₩47,863 | ₩45,798 | ₩47,635 | +3.11% | 1902.9만 |
|---|
| 2026.01.30 | ₩43,571 | ₩45,744 | ₩43,384 | ₩45,704 | +4.89% | 1697.1만 |
|---|
| 2026.01.29 | ₩44,604 | ₩44,845 | ₩43,169 | ₩44,349 | -0.57% | 1052.4만 |
|---|
| 2026.01.28 | ₩42,096 | ₩44,765 | ₩41,493 | ₩44,537 | +5.80% | 2186.3만 |
|---|
| 2026.01.27 | ₩43,209 | ₩43,665 | ₩42,338 | ₩43,625 | +0.96% | 1419.9만 |
|---|
| 2026.01.26 | ₩42,780 | ₩43,182 | ₩42,405 | ₩43,102 | +0.75% | 1216.5만 |
|---|
| 2026.01.23 | ₩42,405 | ₩42,968 | ₩42,244 | ₩42,659 | +0.60% | 540.1만 |
|---|
| 2026.01.22 | ₩42,297 | ₩42,713 | ₩42,136 | ₩42,458 | +0.38% | 645.9만 |
|---|
| 2026.01.21 | ₩42,177 | ₩42,633 | ₩41,868 | ₩42,123 | -0.13% | 678.3만 |
|---|
| 2026.01.20 | ₩41,278 | ₩42,834 | ₩41,171 | ₩42,056 | +1.88% | 735.9만 |
|---|
| 2026.01.16 | ₩43,357 | ₩43,410 | ₩42,351 | ₩42,592 | -1.76% | 722만 |
|---|
| 2026.01.15 | ₩43,250 | ₩43,933 | ₩42,914 | ₩43,384 | +0.31% | 900.2만 |
|---|
| 2026.01.14 | ₩42,847 | ₩44,068 | ₩42,807 | ₩43,773 | +2.16% | 988.4만 |
|---|
| 2026.01.13 | ₩43,799 | ₩44,014 | ₩42,887 | ₩43,545 | -0.58% | 724.5만 |
|---|
| 2026.01.12 | ₩44,564 | ₩44,819 | ₩43,732 | ₩43,974 | -1.32% | 1509.6만 |
|---|
| 2026.01.09 | ₩43,571 | ₩43,893 | ₩42,646 | ₩42,928 | -1.48% | 957.3만 |
|---|
| 2026.01.08 | ₩43,424 | ₩44,081 | ₩43,182 | ₩43,598 | +0.40% | 1166.9만 |
|---|
| 2026.01.07 | ₩44,081 | ₩44,081 | ₩43,263 | ₩43,451 | -1.43% | 903.5만 |
|---|
| 2026.01.06 | ₩42,418 | ₩44,135 | ₩42,324 | ₩43,062 | +1.52% | 1901.1만 |
|---|
| 2026.01.05 | ₩41,546 | ₩41,694 | ₩40,889 | ₩41,573 | +0.06% | 1590.9만 |
|---|
| 2026.01.02 | ₩41,815 | ₩42,163 | ₩40,862 | ₩41,506 | -0.74% | 713.7만 |
|---|
| 2025.12.31 | ₩42,136 | ₩42,150 | ₩41,774 | ₩41,855 | -0.67% | 494.2만 |
|---|
| 2025.12.30 | ₩42,244 | ₩42,418 | ₩41,989 | ₩42,029 | -0.51% | 378.5만 |
|---|
| 2025.12.29 | ₩42,244 | ₩42,552 | ₩41,801 | ₩42,324 | +0.19% | 461.9만 |
|---|
| 2025.12.26 | ₩42,284 | ₩42,767 | ₩42,203 | ₩42,767 | +1.14% | 262.5만 |
|---|
| 2025.12.24 | ₩42,901 | ₩42,901 | ₩42,257 | ₩42,566 | -0.78% | 379.4만 |
|---|
| 2025.12.23 | ₩42,083 | ₩42,351 | ₩41,815 | ₩42,297 | +0.51% | 1542.8만 |
|---|
| 2025.12.22 | ₩41,198 | ₩41,949 | ₩40,903 | ₩41,855 | +1.60% | 876.4만 |
|---|
| 2025.12.19 | ₩40,366 | ₩40,983 | ₩40,085 | ₩40,701 | +0.83% | 1075.9만 |
|---|
| 2025.12.18 | ₩40,621 | ₩40,755 | ₩40,071 | ₩40,661 | +0.10% | 805.8만 |
|---|
| 2025.12.17 | ₩40,393 | ₩40,554 | ₩40,071 | ₩40,313 | -0.20% | 723만 |
|---|
| 2025.12.16 | ₩40,406 | ₩40,795 | ₩40,018 | ₩40,366 | -0.10% | 663.3만 |
|---|
| 2025.12.15 | ₩39,937 | ₩40,822 | ₩39,830 | ₩40,406 | +1.18% | 1298.2만 |
|---|
| 2025.12.12 | ₩40,232 | ₩40,406 | ₩39,642 | ₩39,950 | -0.70% | 931.8만 |
|---|
| 2025.12.11 | ₩39,682 | ₩40,500 | ₩39,521 | ₩40,473 | +1.99% | 988만 |
|---|
| 2025.12.10 | ₩39,106 | ₩39,964 | ₩38,636 | ₩39,964 | +2.19% | 1780.8만 |
|---|
| 2025.12.09 | ₩38,985 | ₩39,025 | ₩38,247 | ₩38,301 | -1.75% | 1180.1만 |
|---|
| 2025.12.08 | ₩38,542 | ₩38,542 | ₩37,550 | ₩37,993 | -1.43% | 717.8만 |
|---|
| 2025.12.05 | ₩38,086 | ₩38,462 | ₩37,550 | ₩38,167 | +0.21% | 852.9만 |
|---|
| 2025.12.04 | ₩37,550 | ₩38,167 | ₩37,496 | ₩38,100 | +1.46% | 1102.2만 |
|---|
| 2025.12.03 | ₩36,115 | ₩37,416 | ₩35,994 | ₩37,322 | +3.34% | 1365.1만 |
|---|
| 2025.12.02 | ₩36,195 | ₩36,303 | ₩35,579 | ₩36,048 | -0.41% | 894.2만 |
|---|
| 2025.12.01 | ₩35,672 | ₩35,900 | ₩35,485 | ₩35,833 | +0.45% | 888.7만 |
|---|
| 2025.11.28 | ₩35,498 | ₩36,155 | ₩35,391 | ₩36,061 | +1.59% | 904.7만 |
|---|
| 2025.11.26 | ₩34,734 | ₩35,471 | ₩34,519 | ₩35,297 | +1.62% | 1835.5만 |
|---|
| 2025.11.25 | ₩33,487 | ₩33,768 | ₩33,232 | ₩33,513 | +0.08% | 720.7만 |
|---|
| 2025.11.24 | ₩32,856 | ₩33,393 | ₩32,642 | ₩33,218 | +1.10% | 1108.2만 |
|---|
| 2025.11.21 | ₩32,628 | ₩33,259 | ₩32,199 | ₩32,467 | -0.49% | 982.9만 |
|---|
| 2025.11.20 | ₩32,977 | ₩33,379 | ₩32,467 | ₩32,561 | -1.26% | 631.8만 |
|---|
| 2025.11.19 | ₩33,487 | ₩33,487 | ₩32,414 | ₩32,776 | -2.12% | 967.1만 |
|---|
| 2025.11.18 | ₩32,762 | ₩33,621 | ₩32,481 | ₩33,312 | +1.68% | 1169.2만 |
|---|
| 2025.11.17 | ₩33,875 | ₩34,197 | ₩32,829 | ₩32,977 | -2.65% | 1199.6만 |
|---|
| 2025.11.14 | ₩33,460 | ₩34,425 | ₩33,393 | ₩34,077 | +1.84% | 1022.2만 |
|---|
| 2025.11.13 | ₩34,868 | ₩35,377 | ₩34,197 | ₩34,251 | -1.77% | 1619.2만 |
|---|
| 2025.11.12 | ₩33,808 | ₩34,707 | ₩33,782 | ₩34,640 | +2.46% | 1564.8만 |
|---|
| 2025.11.11 | ₩32,695 | ₩33,996 | ₩32,561 | ₩33,701 | +3.08% | 1526만 |
|---|
| 2025.11.10 | ₩32,280 | ₩32,856 | ₩32,159 | ₩32,534 | +0.79% | 1158.1만 |
|---|
| 2025.11.07 | ₩32,695 | ₩32,749 | ₩31,663 | ₩32,145 | -1.68% | 1310.8만 |
|---|
| 2025.11.06 | ₩32,253 | ₩33,366 | ₩32,011 | ₩32,803 | +1.70% | 2423.1만 |
|---|
| 2025.11.05 | ₩30,925 | ₩33,527 | ₩30,442 | ₩32,990 | +6.68% | 5647만 |
|---|
| 2025.11.04 | ₩27,170 | ₩27,787 | ₩26,969 | ₩27,438 | +0.99% | 1095.7만 |
|---|
| 2025.11.03 | ₩27,626 | ₩28,002 | ₩27,237 | ₩27,519 | -0.39% | 1063만 |
|---|
| 2025.10.31 | ₩27,049 | ₩27,626 | ₩26,795 | ₩27,465 | +1.54% | 938.4만 |
|---|
| 2025.10.30 | ₩26,982 | ₩27,331 | ₩26,835 | ₩26,862 | -0.45% | 619.8만 |
|---|
| 2025.10.29 | ₩26,781 | ₩27,653 | ₩26,674 | ₩27,130 | +1.30% | 1711.6만 |
|---|
| 2025.10.28 | ₩26,392 | ₩26,795 | ₩25,789 | ₩26,526 | +0.51% | 949.1만 |
|---|
| 2025.10.27 | ₩25,681 | ₩26,392 | ₩25,480 | ₩26,298 | +2.40% | 865.3만 |
|---|
| 2025.10.24 | ₩25,574 | ₩25,735 | ₩25,319 | ₩25,413 | -0.63% | 521.1만 |
|---|
| 2025.10.23 | ₩25,574 | ₩25,735 | ₩25,279 | ₩25,507 | -0.26% | 570.1만 |
|---|
| 2025.10.22 | ₩25,454 | ₩25,735 | ₩25,252 | ₩25,440 | -0.05% | 1106만 |
|---|
| 2025.10.21 | ₩25,842 | ₩25,883 | ₩25,440 | ₩25,467 | -1.45% | 803.7만 |
|---|
| 2025.10.20 | ₩25,869 | ₩26,084 | ₩25,574 | ₩26,044 | +0.67% | 532.5만 |
|---|
| 2025.10.17 | ₩26,017 | ₩26,406 | ₩25,574 | ₩25,896 | -0.46% | 773.1만 |
|---|
| 2025.10.16 | ₩26,634 | ₩26,956 | ₩26,298 | ₩26,325 | -1.16% | 1004.9만 |
|---|
| 2025.10.15 | ₩26,768 | ₩26,848 | ₩26,446 | ₩26,526 | -0.90% | 862.7만 |
|---|
| 2025.10.14 | ₩26,620 | ₩27,183 | ₩26,392 | ₩26,969 | +1.31% | 655만 |
|---|
| 2025.10.13 | ₩26,969 | ₩27,318 | ₩26,553 | ₩26,848 | -0.45% | 750.9만 |
|---|
| 2025.10.10 | ₩26,821 | ₩26,888 | ₩26,513 | ₩26,862 | +0.15% | 820.4만 |
|---|