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 | ₩53,939 | ₩56,353 | ₩53,805 | ₩55,119 | +2.19% | 1482.1만 |
| 2026.10.08 | ₩52,088 | ₩53,161 | ₩51,297 | ₩52,638 | +1.06% | 582.3만 |
| 2026.10.07 | ₩52,209 | ₩52,826 | ₩51,834 | ₩52,544 | +0.64% | 345.6만 |
| 2026.10.06 | ₩53,175 | ₩53,550 | ₩52,102 | ₩52,477 | -1.31% | 571.6만 |
| 2026.10.05 | ₩52,893 | ₩53,684 | ₩52,665 | ₩53,188 | +0.56% | 414.8만 |
| 2026.10.02 | ₩52,719 | ₩53,389 | ₩52,370 | ₩53,014 | +0.56% | 477.5만 |
| 2026.10.01 | ₩52,973 | ₩53,081 | ₩51,659 | ₩52,719 | -0.48% | 598.7만 |
| 2026.09.30 | ₩53,912 | ₩54,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,108 |
| -1.49% |
| 565.5만 |
| 2026.09.29 | ₩52,169 | ₩53,966 | ₩51,860 | ₩53,389 | +2.34% | 682.2만 |
|---|
| 2026.09.28 | ₩51,445 | ₩52,450 | ₩51,364 | ₩52,142 | +1.36% | 430.5만 |
|---|
| 2026.09.25 | ₩53,778 | ₩53,979 | ₩52,209 | ₩52,558 | -2.27% | 387.5만 |
|---|
| 2026.09.24 | ₩51,954 | ₩54,060 | ₩51,807 | ₩53,939 | +3.82% | 773.1만 |
|---|
| 2026.09.23 | ₩53,215 | ₩53,765 | ₩52,196 | ₩52,316 | -1.69% | 613.9만 |
|---|
| 2026.09.22 | ₩52,906 | ₩53,832 | ₩52,370 | ₩53,000 | +0.18% | 454.3만 |
|---|
| 2026.09.21 | ₩52,424 | ₩54,703 | ₩51,445 | ₩53,724 | +2.48% | 594.1만 |
|---|
| 2026.09.18 | ₩52,169 | ₩52,813 | ₩51,847 | ₩52,276 | +0.21% | 547.7만 |
|---|
| 2026.09.17 | ₩52,249 | ₩53,242 | ₩51,914 | ₩52,558 | +0.59% | 552.1만 |
|---|
| 2026.09.16 | ₩52,330 | ₩53,000 | ₩51,391 | ₩51,673 | -1.26% | 482.2만 |
|---|
| 2026.09.15 | ₩51,914 | ₩52,960 | ₩51,109 | ₩52,638 | +1.39% | 712.7만 |
|---|
| 2026.09.14 | ₩50,506 | ₩52,598 | ₩49,621 | ₩51,927 | +2.81% | 438.2만 |
|---|
| 2026.09.11 | ₩48,897 | ₩49,768 | ₩48,360 | ₩49,741 | +1.73% | 285.5만 |
|---|
| 2026.09.10 | ₩48,776 | ₩49,285 | ₩48,333 | ₩48,749 | -0.05% | 401.4만 |
|---|
| 2026.09.09 | ₩49,379 | ₩50,050 | ₩48,910 | ₩49,420 | +0.08% | 400만 |
|---|
| 2026.09.08 | ₩48,132 | ₩49,580 | ₩47,502 | ₩49,299 | +2.42% | 462.4만 |
|---|
| 2026.09.04 | ₩48,816 | ₩49,527 | ₩48,454 | ₩48,762 | -0.11% | 740.1만 |
|---|
| 2026.09.03 | ₩50,935 | ₩51,042 | ₩48,722 | ₩49,111 | -3.58% | 390.4만 |
|---|
| 2026.09.02 | ₩49,151 | ₩50,412 | ₩47,931 | ₩50,278 | +2.29% | 769만 |
|---|
| 2026.09.01 | ₩48,977 | ₩49,017 | ₩48,078 | ₩48,534 | -0.90% | 351.6만 |
|---|
| 2026.08.31 | ₩48,508 | ₩48,722 | ₩47,770 | ₩48,347 | -0.33% | 577.9만 |
|---|
| 2026.08.28 | ₩50,117 | ₩50,184 | ₩48,776 | ₩48,870 | -2.49% | 313.9만 |
|---|
| 2026.08.27 | ₩50,586 | ₩51,458 | ₩50,345 | ₩50,452 | -0.27% | 472.1만 |
|---|
| 2026.08.26 | ₩50,559 | ₩51,042 | ₩49,715 | ₩50,855 | +0.58% | 481.6만 |
|---|
| 2026.08.25 | ₩49,795 | ₩51,109 | ₩49,741 | ₩51,096 | +2.61% | 527.9만 |
|---|
| 2026.08.24 | ₩50,023 | ₩50,050 | ₩49,285 | ₩49,527 | -0.99% | 333.9만 |
|---|
| 2026.08.21 | ₩49,339 | ₩50,627 | ₩49,151 | ₩50,077 | +1.49% | 430만 |
|---|
| 2026.08.20 | ₩49,782 | ₩50,090 | ₩49,272 | ₩49,366 | -0.84% | 451.3만 |
|---|
| 2026.08.19 | ₩49,621 | ₩50,734 | ₩49,084 | ₩50,251 | +1.27% | 797.6만 |
|---|
| 2026.08.18 | ₩48,910 | ₩49,956 | ₩48,736 | ₩49,057 | +0.30% | 619.7만 |
|---|
| 2026.08.17 | ₩48,990 | ₩49,326 | ₩48,266 | ₩48,897 | -0.19% | 358.5만 |
|---|
| 2026.08.14 | ₩48,628 | ₩49,366 | ₩48,400 | ₩49,312 | +1.41% | 233.3만 |
|---|
| 2026.08.13 | ₩49,487 | ₩50,144 | ₩48,897 | ₩48,977 | -1.03% | 760.9만 |
|---|
| 2026.08.12 | ₩49,352 | ₩49,943 | ₩48,870 | ₩49,272 | -0.16% | 570.1만 |
|---|
| 2026.08.11 | ₩48,508 | ₩49,594 | ₩48,454 | ₩48,923 | +0.86% | 804.1만 |
|---|
| 2026.08.10 | ₩46,979 | ₩48,467 | ₩46,939 | ₩48,467 | +3.17% | 560.8만 |
|---|
| 2026.08.07 | ₩46,939 | ₩47,971 | ₩46,764 | ₩47,421 | +1.03% | 427.2만 |
|---|
| 2026.08.06 | ₩46,322 | ₩46,831 | ₩46,107 | ₩46,684 | +0.78% | 413.2만 |
|---|
| 2026.08.05 | ₩45,933 | ₩46,912 | ₩45,450 | ₩46,563 | +1.37% | 496.3만 |
|---|
| 2026.08.04 | ₩46,429 | ₩46,469 | ₩45,664 | ₩46,174 | -0.55% | 492.5만 |
|---|
| 2026.08.03 | ₩46,939 | ₩47,032 | ₩45,302 | ₩46,214 | -1.54% | 620.9만 |
|---|
| 2026.07.31 | ₩47,743 | ₩47,824 | ₩46,348 | ₩46,952 | -1.66% | 469.5만 |
|---|
| 2026.07.30 | ₩46,067 | ₩48,105 | ₩45,959 | ₩47,488 | +3.09% | 876.8만 |
|---|
| 2026.07.29 | ₩45,155 | ₩47,864 | ₩44,900 | ₩46,550 | +3.09% | 1775.9만 |
|---|
| 2026.07.28 | ₩41,815 | ₩42,754 | ₩41,601 | ₩42,473 | +1.57% | 505.5만 |
|---|
| 2026.07.27 | ₩41,936 | ₩41,963 | ₩41,453 | ₩41,681 | -0.61% | 530.6만 |
|---|
| 2026.07.24 | ₩41,883 | ₩42,727 | ₩41,266 | ₩41,319 | -1.34% | 313.3만 |
|---|
| 2026.07.23 | ₩40,153 | ₩41,842 | ₩39,697 | ₩41,815 | +4.14% | 445.1만 |
|---|
| 2026.07.22 | ₩41,386 | ₩41,842 | ₩40,407 | ₩40,434 | -2.30% | 511.7만 |
|---|
| 2026.07.21 | ₩41,748 | ₩42,285 | ₩41,199 | ₩42,043 | +0.71% | 484.9만 |
|---|
| 2026.07.20 | ₩43,237 | ₩43,264 | ₩41,507 | ₩41,574 | -3.85% | 451.5만 |
|---|
| 2026.07.17 | ₩43,090 | ₩43,841 | ₩42,862 | ₩42,955 | -0.31% | 361.2만 |
|---|
| 2026.07.16 | ₩42,432 | ₩43,478 | ₩42,298 | ₩43,210 | +1.83% | 445.4만 |
|---|
| 2026.07.15 | ₩42,674 | ₩42,875 | ₩41,950 | ₩42,325 | -0.82% | 552만 |
|---|
| 2026.07.14 | ₩42,969 | ₩43,277 | ₩42,459 | ₩42,674 | -0.69% | 345.2만 |
|---|
| 2026.07.13 | ₩43,613 | ₩44,001 | ₩43,103 | ₩43,157 | -1.05% | 423.1만 |
|---|
| 2026.07.10 | ₩44,283 | ₩44,726 | ₩43,854 | ₩44,189 | -0.21% | 663.8만 |
|---|
| 2026.07.09 | ₩44,109 | ₩44,444 | ₩43,465 | ₩44,390 | +0.64% | 511.3만 |
|---|
| 2026.07.08 | ₩45,825 | ₩45,825 | ₩43,680 | ₩44,578 | -2.72% | 662.4만 |
|---|
| 2026.07.07 | ₩47,220 | ₩47,381 | ₩45,906 | ₩46,469 | -1.59% | 556.6만 |
|---|
| 2026.07.06 | ₩46,939 | ₩47,569 | ₩46,375 | ₩47,327 | +0.83% | 411.7만 |
|---|
| 2026.07.02 | ₩45,423 | ₩46,831 | ₩45,048 | ₩46,456 | +2.27% | 481.5만 |
|---|
| 2026.07.01 | ₩45,369 | ₩45,705 | ₩44,605 | ₩44,846 | -1.15% | 424.1만 |
|---|
| 2026.06.30 | ₩44,632 | ₩45,973 | ₩44,256 | ₩45,436 | +1.80% | 539.6만 |
|---|
| 2026.06.29 | ₩44,390 | ₩44,900 | ₩44,203 | ₩44,672 | +0.63% | 327.2만 |
|---|
| 2026.06.26 | ₩44,887 | ₩45,785 | ₩44,203 | ₩44,538 | -0.78% | 470.4만 |
|---|
| 2026.06.25 | ₩45,785 | ₩46,523 | ₩44,793 | ₩45,088 | -1.52% | 744.8만 |
|---|
| 2026.06.24 | ₩44,685 | ₩46,389 | ₩44,471 | ₩45,892 | +2.70% | 724.9만 |
|---|
| 2026.06.23 | ₩43,103 | ₩44,712 | ₩43,076 | ₩44,538 | +3.33% | 556.7만 |
|---|
| 2026.06.22 | ₩42,070 | ₩43,438 | ₩41,950 | ₩43,183 | +2.65% | 611.1만 |
|---|
| 2026.06.18 | ₩43,425 | ₩43,425 | ₩41,306 | ₩42,218 | -2.78% | 1224.2만 |
|---|
| 2026.06.17 | ₩43,908 | ₩44,149 | ₩43,224 | ₩43,666 | -0.55% | 553.9만 |
|---|
| 2026.06.16 | ₩45,034 | ₩45,195 | ₩43,988 | ₩44,136 | -2.00% | 530.5만 |
|---|
| 2026.06.15 | ₩46,818 | ₩47,274 | ₩45,088 | ₩45,182 | -3.49% | 524.2만 |
|---|
| 2026.06.12 | ₩46,684 | ₩46,778 | ₩45,436 | ₩46,442 | -0.52% | 592.8만 |
|---|
| 2026.06.11 | ₩45,611 | ₩46,590 | ₩45,584 | ₩46,348 | +1.62% | 722.9만 |
|---|
| 2026.06.10 | ₩45,624 | ₩45,866 | ₩44,900 | ₩45,034 | -1.29% | 385.8만 |
|---|
| 2026.06.09 | ₩44,900 | ₩46,241 | ₩44,136 | ₩46,201 | +2.90% | 636.7만 |
|---|
| 2026.06.08 | ₩46,067 | ₩46,871 | ₩44,350 | ₩44,605 | -3.17% | 575만 |
|---|
| 2026.06.05 | ₩46,000 | ₩46,952 | ₩45,718 | ₩45,852 | -0.32% | 571.3만 |
|---|
| 2026.06.04 | ₩44,350 | ₩46,241 | ₩44,256 | ₩46,174 | +4.11% | 557.6만 |
|---|
| 2026.06.03 | ₩44,028 | ₩44,229 | ₩43,411 | ₩44,028 | 0.00% | 507만 |
|---|
| 2026.06.02 | ₩45,799 | ₩45,799 | ₩43,599 | ₩44,364 | -3.13% | 1028.2만 |
|---|
| 2026.06.01 | ₩46,456 | ₩46,630 | ₩45,383 | ₩46,456 | 0.00% | 662.6만 |
|---|
| 2026.05.29 | ₩46,657 | ₩47,569 | ₩46,295 | ₩47,368 | +1.52% | 1685.3만 |
|---|
| 2026.05.28 | ₩45,839 | ₩46,724 | ₩45,182 | ₩46,295 | +0.99% | 349.7만 |
|---|
| 2026.05.27 | ₩46,469 | ₩47,140 | ₩46,134 | ₩46,348 | -0.26% | 435.7만 |
|---|
| 2026.05.26 | ₩46,322 | ₩46,845 | ₩45,812 | ₩46,415 | +0.20% | 444.4만 |
|---|
| 2026.05.22 | ₩45,986 | ₩46,737 | ₩45,624 | ₩45,691 | -0.64% | 271만 |
|---|
| 2026.05.21 | ₩45,732 | ₩46,094 | ₩45,262 | ₩45,812 | +0.18% | 460.6만 |
|---|
| 2026.05.20 | ₩45,919 | ₩46,335 | ₩45,705 | ₩46,027 | +0.23% | 631.2만 |
|---|
| 2026.05.19 | ₩45,597 | ₩45,906 | ₩45,182 | ₩45,691 | +0.21% | 306만 |
|---|
| 2026.05.18 | ₩45,799 | ₩46,912 | ₩45,383 | ₩45,638 | -0.35% | 497.7만 |
|---|
| 2026.05.15 | ₩46,657 | ₩46,778 | ₩45,074 | ₩45,986 | -1.44% | 669.5만 |
|---|
| 2026.05.14 | ₩48,293 | ₩48,387 | ₩47,019 | ₩47,354 | -1.94% | 552.3만 |
|---|
| 2026.05.13 | ₩48,011 | ₩48,789 | ₩47,502 | ₩48,615 | +1.26% | 445.8만 |
|---|
| 2026.05.12 | ₩47,435 | ₩48,065 | ₩46,818 | ₩48,025 | +1.24% | 462.5만 |
|---|
| 2026.05.11 | ₩47,891 | ₩48,856 | ₩47,850 | ₩48,065 | +0.36% | 587.2만 |
|---|
| 2026.05.08 | ₩48,628 | ₩48,722 | ₩47,515 | ₩47,918 | -1.46% | 822.1만 |
|---|
| 2026.05.07 | ₩48,843 | ₩49,607 | ₩47,730 | ₩48,293 | -1.13% | 1080.2만 |
|---|
| 2026.05.06 | ₩48,776 | ₩48,977 | ₩47,770 | ₩48,736 | -0.08% | 691.5만 |
|---|
| 2026.05.05 | ₩47,636 | ₩48,239 | ₩47,046 | ₩48,092 | +0.96% | 625만 |
|---|
| 2026.05.04 | ₩46,992 | ₩48,253 | ₩46,965 | ₩47,408 | +0.88% | 751.4만 |
|---|
| 2026.05.01 | ₩47,153 | ₩47,180 | ₩46,281 | ₩46,871 | -0.60% | 663만 |
|---|
| 2026.04.30 | ₩48,306 | ₩48,306 | ₩46,456 | ₩47,032 | -2.64% | 1609만 |
|---|
| 2026.04.29 | ₩45,597 | ₩47,770 | ₩45,490 | ₩47,448 | +4.06% | 2228.7만 |
|---|
| 2026.04.28 | ₩41,829 | ₩42,701 | ₩41,695 | ₩42,406 | +1.38% | 930.7만 |
|---|
| 2026.04.27 | ₩41,105 | ₩42,459 | ₩41,011 | ₩41,923 | +1.99% | 807.3만 |
|---|
| 2026.04.24 | ₩41,923 | ₩42,178 | ₩40,260 | ₩41,091 | -1.98% | 482.7만 |
|---|
| 2026.04.23 | ₩41,507 | ₩41,936 | ₩41,091 | ₩41,856 | +0.84% | 360.6만 |
|---|
| 2026.04.22 | ₩42,245 | ₩42,486 | ₩41,427 | ₩41,869 | -0.89% | 351.2만 |
|---|
| 2026.04.21 | ₩42,969 | ₩42,969 | ₩41,896 | ₩41,963 | -2.34% | 372.9만 |
|---|
| 2026.04.20 | ₩43,277 | ₩43,505 | ₩42,929 | ₩42,942 | -0.77% | 496.4만 |
|---|
| 2026.04.17 | ₩41,976 | ₩44,001 | ₩41,936 | ₩43,452 | +3.51% | 451.2만 |
|---|
| 2026.04.16 | ₩42,540 | ₩42,580 | ₩41,856 | ₩41,923 | -1.45% | 468.2만 |
|---|
| 2026.04.15 | ₩42,231 | ₩42,473 | ₩41,708 | ₩42,392 | +0.38% | 331.8만 |
|---|
| 2026.04.14 | ₩41,976 | ₩42,848 | ₩41,963 | ₩42,607 | +1.50% | 429.2만 |
|---|
| 2026.04.13 | ₩41,118 | ₩41,842 | ₩40,783 | ₩41,775 | +1.60% | 305.6만 |
|---|
| 2026.04.10 | ₩41,923 | ₩42,097 | ₩41,011 | ₩41,333 | -1.41% | 427.7만 |
|---|
| 2026.04.09 | ₩40,836 | ₩41,574 | ₩40,528 | ₩41,520 | +1.67% | 342.5만 |
|---|
| 2026.04.08 | ₩40,381 | ₩41,239 | ₩40,193 | ₩40,930 | +1.36% | 612.2만 |
|---|
| 2026.04.07 | ₩39,227 | ₩39,670 | ₩38,811 | ₩39,334 | +0.27% | 570.3만 |
|---|
| 2026.04.06 | ₩39,013 | ₩40,233 | ₩37,457 | ₩39,992 | +2.51% | 429.4만 |
|---|
| 2026.04.02 | ₩39,495 | ₩40,702 | ₩39,428 | ₩40,340 | +2.14% | 284.4만 |
|---|
| 2026.04.01 | ₩40,877 | ₩41,185 | ₩40,367 | ₩40,568 | -0.75% | 457.9만 |
|---|
| 2026.03.31 | ₩38,583 | ₩40,434 | ₩38,503 | ₩40,394 | +4.69% | 655.7만 |
|---|
| 2026.03.30 | ₩38,704 | ₩38,946 | ₩37,940 | ₩38,020 | -1.77% | 498.5만 |
|---|
| 2026.03.27 | ₩39,428 | ₩39,589 | ₩38,396 | ₩38,543 | -2.24% | 557.2만 |
|---|
| 2026.03.26 | ₩38,946 | ₩40,018 | ₩38,905 | ₩39,938 | +2.55% | 706.5만 |
|---|
| 2026.03.25 | ₩39,361 | ₩40,796 | ₩39,267 | ₩39,509 | +0.37% | 817.1만 |
|---|
| 2026.03.24 | ₩38,235 | ₩39,227 | ₩37,953 | ₩39,080 | +2.21% | 821.8만 |
|---|
| 2026.03.23 | ₩38,811 | ₩39,415 | ₩38,423 | ₩38,583 | -0.59% | 513.5만 |
|---|
| 2026.03.20 | ₩39,750 | ₩39,911 | ₩38,235 | ₩38,530 | -3.07% | 629.3만 |
|---|
| 2026.03.19 | ₩39,227 | ₩39,925 | ₩38,744 | ₩39,482 | +0.65% | 875.9만 |
|---|
| 2026.03.18 | ₩40,153 | ₩40,555 | ₩39,616 | ₩39,710 | -1.10% | 611.2만 |
|---|
| 2026.03.17 | ₩39,737 | ₩40,635 | ₩39,549 | ₩40,354 | +1.55% | 952.9만 |
|---|
| 2026.03.16 | ₩38,878 | ₩39,871 | ₩38,691 | ₩39,509 | +1.62% | 836.7만 |
|---|
| 2026.03.13 | ₩39,402 | ₩39,804 | ₩38,060 | ₩38,315 | -2.76% | 777.4만 |
|---|
| 2026.03.12 | ₩40,193 | ₩40,541 | ₩39,267 | ₩39,294 | -2.24% | 741.1만 |
|---|
| 2026.03.11 | ₩42,084 | ₩42,151 | ₩40,729 | ₩40,863 | -2.90% | 1051.1만 |
|---|
| 2026.03.10 | ₩42,084 | ₩42,795 | ₩41,923 | ₩42,271 | +0.45% | 829.5만 |
|---|
| 2026.03.09 | ₩40,944 | ₩42,258 | ₩40,126 | ₩42,245 | +3.18% | 1111.6만 |
|---|
| 2026.03.06 | ₩41,775 | ₩42,111 | ₩41,225 | ₩41,641 | -0.32% | 778.7만 |
|---|
| 2026.03.05 | ₩43,371 | ₩43,385 | ₩41,896 | ₩42,580 | -1.82% | 992.6만 |
|---|
| 2026.03.04 | ₩44,498 | ₩44,659 | ₩42,955 | ₩44,136 | -0.81% | 942.3만 |
|---|
| 2026.03.03 | ₩44,028 | ₩44,109 | ₩42,526 | ₩43,291 | -1.68% | 1037.9만 |
|---|
| 2026.03.02 | ₩45,396 | ₩45,866 | ₩45,007 | ₩45,289 | -0.24% | 600.8만 |
|---|
| 2026.02.27 | ₩44,927 | ₩45,436 | ₩44,310 | ₩45,410 | +1.07% | 903.5만 |
|---|
| 2026.02.26 | ₩45,021 | ₩45,463 | ₩44,685 | ₩45,289 | +0.60% | 543만 |
|---|
| 2026.02.25 | ₩45,597 | ₩45,772 | ₩45,061 | ₩45,088 | -1.12% | 353.7만 |
|---|
| 2026.02.24 | ₩45,182 | ₩45,892 | ₩44,954 | ₩45,490 | +0.68% | 296.6만 |
|---|
| 2026.02.23 | ₩45,544 | ₩46,831 | ₩45,101 | ₩45,477 | -0.15% | 477.8만 |
|---|
| 2026.02.20 | ₩46,134 | ₩47,180 | ₩44,444 | ₩45,892 | -0.52% | 821만 |
|---|
| 2026.02.19 | ₩45,329 | ₩46,174 | ₩44,927 | ₩46,040 | +1.57% | 687.5만 |
|---|
| 2026.02.18 | ₩45,866 | ₩46,134 | ₩45,021 | ₩45,745 | -0.26% | 724.7만 |
|---|
| 2026.02.17 | ₩47,274 | ₩47,368 | ₩45,624 | ₩46,147 | -2.38% | 1003.8만 |
|---|
| 2026.02.13 | ₩45,490 | ₩45,933 | ₩45,195 | ₩45,571 | +0.18% | 501.1만 |
|---|
| 2026.02.12 | ₩46,067 | ₩46,067 | ₩45,222 | ₩45,490 | -1.25% | 602.6만 |
|---|
| 2026.02.11 | ₩46,670 | ₩46,670 | ₩45,490 | ₩46,013 | -1.41% | 545.8만 |
|---|
| 2026.02.10 | ₩46,389 | ₩46,576 | ₩45,866 | ₩46,094 | -0.64% | 614.2만 |
|---|
| 2026.02.09 | ₩46,362 | ₩46,442 | ₩45,959 | ₩46,228 | -0.29% | 755.2만 |
|---|
| 2026.02.06 | ₩46,939 | ₩47,086 | ₩46,415 | ₩46,523 | -0.89% | 703.6만 |
|---|
| 2026.02.05 | ₩46,804 | ₩47,287 | ₩45,866 | ₩46,670 | -0.29% | 1055.6만 |
|---|
| 2026.02.04 | ₩48,521 | ₩49,071 | ₩46,778 | ₩46,885 | -3.37% | 1193.8만 |
|---|
| 2026.02.03 | ₩47,649 | ₩50,090 | ₩47,649 | ₩48,615 | +2.03% | 2230만 |
|---|
| 2026.02.02 | ₩46,201 | ₩47,864 | ₩45,799 | ₩47,636 | +3.11% | 1902.9만 |
|---|
| 2026.01.30 | ₩43,572 | ₩45,745 | ₩43,385 | ₩45,705 | +4.89% | 1697.1만 |
|---|
| 2026.01.29 | ₩44,605 | ₩44,846 | ₩43,170 | ₩44,350 | -0.57% | 1052.4만 |
|---|
| 2026.01.28 | ₩42,097 | ₩44,766 | ₩41,494 | ₩44,538 | +5.80% | 2186.3만 |
|---|
| 2026.01.27 | ₩43,210 | ₩43,666 | ₩42,339 | ₩43,626 | +0.96% | 1419.9만 |
|---|
| 2026.01.26 | ₩42,781 | ₩43,183 | ₩42,406 | ₩43,103 | +0.75% | 1216.5만 |
|---|
| 2026.01.23 | ₩42,406 | ₩42,969 | ₩42,245 | ₩42,660 | +0.60% | 540.1만 |
|---|
| 2026.01.22 | ₩42,298 | ₩42,714 | ₩42,137 | ₩42,459 | +0.38% | 645.9만 |
|---|
| 2026.01.21 | ₩42,178 | ₩42,634 | ₩41,869 | ₩42,124 | -0.13% | 678.3만 |
|---|
| 2026.01.20 | ₩41,279 | ₩42,835 | ₩41,172 | ₩42,057 | +1.88% | 735.9만 |
|---|
| 2026.01.16 | ₩43,358 | ₩43,411 | ₩42,352 | ₩42,593 | -1.76% | 722만 |
|---|
| 2026.01.15 | ₩43,250 | ₩43,934 | ₩42,915 | ₩43,385 | +0.31% | 900.2만 |
|---|
| 2026.01.14 | ₩42,848 | ₩44,069 | ₩42,808 | ₩43,774 | +2.16% | 988.4만 |
|---|
| 2026.01.13 | ₩43,800 | ₩44,015 | ₩42,888 | ₩43,546 | -0.58% | 724.5만 |
|---|
| 2026.01.12 | ₩44,565 | ₩44,820 | ₩43,733 | ₩43,975 | -1.32% | 1509.6만 |
|---|
| 2026.01.09 | ₩43,572 | ₩43,894 | ₩42,647 | ₩42,929 | -1.48% | 957.3만 |
|---|
| 2026.01.08 | ₩43,425 | ₩44,082 | ₩43,183 | ₩43,599 | +0.40% | 1166.9만 |
|---|
| 2026.01.07 | ₩44,082 | ₩44,082 | ₩43,264 | ₩43,452 | -1.43% | 903.5만 |
|---|
| 2026.01.06 | ₩42,419 | ₩44,136 | ₩42,325 | ₩43,063 | +1.52% | 1901.1만 |
|---|
| 2026.01.05 | ₩41,547 | ₩41,695 | ₩40,890 | ₩41,574 | +0.06% | 1590.9만 |
|---|
| 2026.01.02 | ₩41,815 | ₩42,164 | ₩40,863 | ₩41,507 | -0.74% | 713.7만 |
|---|
| 2025.12.31 | ₩42,137 | ₩42,151 | ₩41,775 | ₩41,856 | -0.67% | 494.2만 |
|---|
| 2025.12.30 | ₩42,245 | ₩42,419 | ₩41,990 | ₩42,030 | -0.51% | 378.5만 |
|---|
| 2025.12.29 | ₩42,245 | ₩42,553 | ₩41,802 | ₩42,325 | +0.19% | 461.9만 |
|---|
| 2025.12.26 | ₩42,285 | ₩42,768 | ₩42,204 | ₩42,768 | +1.14% | 262.5만 |
|---|
| 2025.12.24 | ₩42,902 | ₩42,902 | ₩42,258 | ₩42,567 | -0.78% | 379.4만 |
|---|
| 2025.12.23 | ₩42,084 | ₩42,352 | ₩41,815 | ₩42,298 | +0.51% | 1542.8만 |
|---|
| 2025.12.22 | ₩41,199 | ₩41,950 | ₩40,904 | ₩41,856 | +1.60% | 876.4만 |
|---|
| 2025.12.19 | ₩40,367 | ₩40,984 | ₩40,085 | ₩40,702 | +0.83% | 1075.9만 |
|---|
| 2025.12.18 | ₩40,622 | ₩40,756 | ₩40,072 | ₩40,662 | +0.10% | 805.8만 |
|---|
| 2025.12.17 | ₩40,394 | ₩40,555 | ₩40,072 | ₩40,313 | -0.20% | 723만 |
|---|
| 2025.12.16 | ₩40,407 | ₩40,796 | ₩40,018 | ₩40,367 | -0.10% | 663.3만 |
|---|
| 2025.12.15 | ₩39,938 | ₩40,823 | ₩39,831 | ₩40,407 | +1.18% | 1298.2만 |
|---|
| 2025.12.12 | ₩40,233 | ₩40,407 | ₩39,643 | ₩39,951 | -0.70% | 931.8만 |
|---|
| 2025.12.11 | ₩39,683 | ₩40,501 | ₩39,522 | ₩40,474 | +1.99% | 988만 |
|---|
| 2025.12.10 | ₩39,106 | ₩39,965 | ₩38,637 | ₩39,965 | +2.19% | 1780.8만 |
|---|
| 2025.12.09 | ₩38,986 | ₩39,026 | ₩38,248 | ₩38,302 | -1.75% | 1180.1만 |
|---|
| 2025.12.08 | ₩38,543 | ₩38,543 | ₩37,551 | ₩37,993 | -1.43% | 717.8만 |
|---|
| 2025.12.05 | ₩38,087 | ₩38,463 | ₩37,551 | ₩38,168 | +0.21% | 852.9만 |
|---|
| 2025.12.04 | ₩37,551 | ₩38,168 | ₩37,497 | ₩38,101 | +1.46% | 1102.2만 |
|---|
| 2025.12.03 | ₩36,116 | ₩37,417 | ₩35,995 | ₩37,323 | +3.34% | 1365.1만 |
|---|
| 2025.12.02 | ₩36,196 | ₩36,304 | ₩35,579 | ₩36,049 | -0.41% | 894.2만 |
|---|
| 2025.12.01 | ₩35,673 | ₩35,901 | ₩35,486 | ₩35,834 | +0.45% | 888.7만 |
|---|
| 2025.11.28 | ₩35,499 | ₩36,156 | ₩35,392 | ₩36,062 | +1.59% | 904.7만 |
|---|
| 2025.11.26 | ₩34,734 | ₩35,472 | ₩34,520 | ₩35,298 | +1.62% | 1835.5만 |
|---|
| 2025.11.25 | ₩33,487 | ₩33,769 | ₩33,232 | ₩33,514 | +0.08% | 720.7만 |
|---|
| 2025.11.24 | ₩32,857 | ₩33,393 | ₩32,642 | ₩33,219 | +1.10% | 1108.2만 |
|---|
| 2025.11.21 | ₩32,629 | ₩33,259 | ₩32,200 | ₩32,468 | -0.49% | 982.9만 |
|---|
| 2025.11.20 | ₩32,978 | ₩33,380 | ₩32,468 | ₩32,562 | -1.26% | 631.8만 |
|---|
| 2025.11.19 | ₩33,487 | ₩33,487 | ₩32,414 | ₩32,776 | -2.12% | 967.1만 |
|---|
| 2025.11.18 | ₩32,763 | ₩33,621 | ₩32,481 | ₩33,313 | +1.68% | 1169.2만 |
|---|
| 2025.11.17 | ₩33,876 | ₩34,198 | ₩32,830 | ₩32,978 | -2.65% | 1199.6만 |
|---|
| 2025.11.14 | ₩33,460 | ₩34,426 | ₩33,393 | ₩34,077 | +1.84% | 1022.2만 |
|---|
| 2025.11.13 | ₩34,869 | ₩35,378 | ₩34,198 | ₩34,252 | -1.77% | 1619.2만 |
|---|
| 2025.11.12 | ₩33,809 | ₩34,708 | ₩33,782 | ₩34,641 | +2.46% | 1564.8만 |
|---|
| 2025.11.11 | ₩32,696 | ₩33,997 | ₩32,562 | ₩33,702 | +3.08% | 1526만 |
|---|
| 2025.11.10 | ₩32,280 | ₩32,857 | ₩32,160 | ₩32,535 | +0.79% | 1158.1만 |
|---|
| 2025.11.07 | ₩32,696 | ₩32,750 | ₩31,663 | ₩32,146 | -1.68% | 1310.8만 |
|---|
| 2025.11.06 | ₩32,253 | ₩33,367 | ₩32,012 | ₩32,803 | +1.70% | 2423.1만 |
|---|
| 2025.11.05 | ₩30,926 | ₩33,528 | ₩30,443 | ₩32,991 | +6.68% | 5647만 |
|---|
| 2025.11.04 | ₩27,171 | ₩27,788 | ₩26,970 | ₩27,439 | +0.99% | 1095.7만 |
|---|
| 2025.11.03 | ₩27,627 | ₩28,002 | ₩27,238 | ₩27,519 | -0.39% | 1063만 |
|---|
| 2025.10.31 | ₩27,050 | ₩27,627 | ₩26,795 | ₩27,466 | +1.54% | 938.4만 |
|---|
| 2025.10.30 | ₩26,983 | ₩27,332 | ₩26,835 | ₩26,862 | -0.45% | 619.8만 |
|---|
| 2025.10.29 | ₩26,782 | ₩27,653 | ₩26,674 | ₩27,130 | +1.30% | 1711.6만 |
|---|
| 2025.10.28 | ₩26,393 | ₩26,795 | ₩25,789 | ₩26,527 | +0.51% | 949.1만 |
|---|
| 2025.10.27 | ₩25,682 | ₩26,393 | ₩25,481 | ₩26,299 | +2.40% | 865.3만 |
|---|
| 2025.10.24 | ₩25,575 | ₩25,736 | ₩25,320 | ₩25,414 | -0.63% | 521.1만 |
|---|
| 2025.10.23 | ₩25,575 | ₩25,736 | ₩25,280 | ₩25,508 | -0.26% | 570.1만 |
|---|
| 2025.10.22 | ₩25,454 | ₩25,736 | ₩25,253 | ₩25,441 | -0.05% | 1106만 |
|---|
| 2025.10.21 | ₩25,843 | ₩25,883 | ₩25,441 | ₩25,467 | -1.45% | 803.7만 |
|---|
| 2025.10.20 | ₩25,870 | ₩26,084 | ₩25,575 | ₩26,044 | +0.67% | 532.5만 |
|---|
| 2025.10.17 | ₩26,017 | ₩26,406 | ₩25,575 | ₩25,897 | -0.46% | 773.1만 |
|---|
| 2025.10.16 | ₩26,634 | ₩26,956 | ₩26,299 | ₩26,326 | -1.16% | 1004.9만 |
|---|
| 2025.10.15 | ₩26,768 | ₩26,849 | ₩26,446 | ₩26,527 | -0.90% | 862.7만 |
|---|
| 2025.10.14 | ₩26,621 | ₩27,184 | ₩26,393 | ₩26,970 | +1.31% | 655만 |
|---|
| 2025.10.13 | ₩26,970 | ₩27,318 | ₩26,554 | ₩26,849 | -0.45% | 750.9만 |
|---|
| 2025.10.10 | ₩26,822 | ₩26,889 | ₩26,514 | ₩26,862 | +0.15% | 820.4만 |
|---|