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 | ₩53,896 | ₩56,308 | ₩53,762 | ₩55,075 | +2.19% | 1482.1만 |
| 2026.10.08 | ₩52,046 | ₩53,118 | ₩51,256 | ₩52,596 | +1.06% | 582.3만 |
| 2026.10.07 | ₩52,167 | ₩52,783 | ₩51,792 | ₩52,502 | +0.64% | 345.6만 |
| 2026.10.06 | ₩53,132 | ₩53,507 | ₩52,060 | ₩52,435 | -1.31% | 571.6만 |
| 2026.10.05 | ₩52,850 | ₩53,641 | ₩52,623 | ₩53,145 | +0.56% | 414.8만 |
| 2026.10.02 | ₩52,676 | ₩53,346 | ₩52,328 | ₩52,971 | +0.56% | 477.5만 |
| 2026.10.01 | ₩52,931 | ₩53,038 | ₩51,618 | ₩52,676 | -0.48% | 598.7만 |
| 2026.09.30 | ₩53,869 | ₩53,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,065 |
| -1.49% |
| 565.5만 |
| 2026.09.29 | ₩52,127 | ₩53,922 | ₩51,819 | ₩53,346 | +2.34% | 682.2만 |
|---|
| 2026.09.28 | ₩51,403 | ₩52,408 | ₩51,323 | ₩52,100 | +1.36% | 430.5만 |
|---|
| 2026.09.25 | ₩53,735 | ₩53,936 | ₩52,167 | ₩52,515 | -2.27% | 387.5만 |
|---|
| 2026.09.24 | ₩51,912 | ₩54,016 | ₩51,765 | ₩53,896 | +3.82% | 773.1만 |
|---|
| 2026.09.23 | ₩53,172 | ₩53,721 | ₩52,154 | ₩52,274 | -1.69% | 613.9만 |
|---|
| 2026.09.22 | ₩52,864 | ₩53,788 | ₩52,328 | ₩52,958 | +0.18% | 454.3만 |
|---|
| 2026.09.21 | ₩52,381 | ₩54,659 | ₩51,403 | ₩53,681 | +2.48% | 594.1만 |
|---|
| 2026.09.18 | ₩52,127 | ₩52,770 | ₩51,805 | ₩52,234 | +0.21% | 547.7만 |
|---|
| 2026.09.17 | ₩52,207 | ₩53,199 | ₩51,872 | ₩52,515 | +0.59% | 552.1만 |
|---|
| 2026.09.16 | ₩52,288 | ₩52,958 | ₩51,350 | ₩51,631 | -1.26% | 482.2만 |
|---|
| 2026.09.15 | ₩51,872 | ₩52,917 | ₩51,068 | ₩52,596 | +1.39% | 712.7만 |
|---|
| 2026.09.14 | ₩50,465 | ₩52,556 | ₩49,581 | ₩51,886 | +2.81% | 438.2만 |
|---|
| 2026.09.11 | ₩48,857 | ₩49,728 | ₩48,321 | ₩49,701 | +1.73% | 285.5만 |
|---|
| 2026.09.10 | ₩48,737 | ₩49,246 | ₩48,294 | ₩48,710 | -0.05% | 401.4만 |
|---|
| 2026.09.09 | ₩49,340 | ₩50,010 | ₩48,871 | ₩49,380 | +0.08% | 400만 |
|---|
| 2026.09.08 | ₩48,093 | ₩49,541 | ₩47,464 | ₩49,259 | +2.42% | 462.4만 |
|---|
| 2026.09.04 | ₩48,777 | ₩49,487 | ₩48,415 | ₩48,723 | -0.11% | 740.1만 |
|---|
| 2026.09.03 | ₩50,894 | ₩51,001 | ₩48,683 | ₩49,072 | -3.58% | 390.4만 |
|---|
| 2026.09.02 | ₩49,112 | ₩50,371 | ₩47,892 | ₩50,237 | +2.29% | 769만 |
|---|
| 2026.09.01 | ₩48,938 | ₩48,978 | ₩48,040 | ₩48,495 | -0.90% | 351.6만 |
|---|
| 2026.08.31 | ₩48,469 | ₩48,683 | ₩47,732 | ₩48,308 | -0.33% | 577.9만 |
|---|
| 2026.08.28 | ₩50,077 | ₩50,144 | ₩48,737 | ₩48,830 | -2.49% | 313.9만 |
|---|
| 2026.08.27 | ₩50,546 | ₩51,417 | ₩50,304 | ₩50,412 | -0.27% | 472.1만 |
|---|
| 2026.08.26 | ₩50,519 | ₩51,001 | ₩49,675 | ₩50,814 | +0.58% | 481.6만 |
|---|
| 2026.08.25 | ₩49,755 | ₩51,068 | ₩49,701 | ₩51,055 | +2.61% | 527.9만 |
|---|
| 2026.08.24 | ₩49,983 | ₩50,010 | ₩49,246 | ₩49,487 | -0.99% | 333.9만 |
|---|
| 2026.08.21 | ₩49,299 | ₩50,586 | ₩49,112 | ₩50,036 | +1.49% | 430만 |
|---|
| 2026.08.20 | ₩49,742 | ₩50,050 | ₩49,232 | ₩49,326 | -0.84% | 451.3만 |
|---|
| 2026.08.19 | ₩49,581 | ₩50,693 | ₩49,045 | ₩50,211 | +1.27% | 797.6만 |
|---|
| 2026.08.18 | ₩48,871 | ₩49,916 | ₩48,696 | ₩49,018 | +0.30% | 619.7만 |
|---|
| 2026.08.17 | ₩48,951 | ₩49,286 | ₩48,227 | ₩48,857 | -0.19% | 358.5만 |
|---|
| 2026.08.14 | ₩48,589 | ₩49,326 | ₩48,361 | ₩49,273 | +1.41% | 233.3만 |
|---|
| 2026.08.13 | ₩49,447 | ₩50,103 | ₩48,857 | ₩48,938 | -1.03% | 760.9만 |
|---|
| 2026.08.12 | ₩49,313 | ₩49,902 | ₩48,830 | ₩49,232 | -0.16% | 570.1만 |
|---|
| 2026.08.11 | ₩48,469 | ₩49,554 | ₩48,415 | ₩48,884 | +0.86% | 804.1만 |
|---|
| 2026.08.10 | ₩46,941 | ₩48,428 | ₩46,901 | ₩48,428 | +3.17% | 560.8만 |
|---|
| 2026.08.07 | ₩46,901 | ₩47,933 | ₩46,726 | ₩47,383 | +1.03% | 427.2만 |
|---|
| 2026.08.06 | ₩46,284 | ₩46,793 | ₩46,070 | ₩46,646 | +0.78% | 413.2만 |
|---|
| 2026.08.05 | ₩45,896 | ₩46,874 | ₩45,413 | ₩46,525 | +1.37% | 496.3만 |
|---|
| 2026.08.04 | ₩46,391 | ₩46,432 | ₩45,628 | ₩46,137 | -0.55% | 492.5만 |
|---|
| 2026.08.03 | ₩46,901 | ₩46,995 | ₩45,266 | ₩46,177 | -1.54% | 620.9만 |
|---|
| 2026.07.31 | ₩47,705 | ₩47,785 | ₩46,311 | ₩46,914 | -1.66% | 469.5만 |
|---|
| 2026.07.30 | ₩46,030 | ₩48,067 | ₩45,922 | ₩47,450 | +3.09% | 876.8만 |
|---|
| 2026.07.29 | ₩45,118 | ₩47,825 | ₩44,864 | ₩46,512 | +3.09% | 1775.9만 |
|---|
| 2026.07.28 | ₩41,782 | ₩42,720 | ₩41,567 | ₩42,438 | +1.57% | 505.5만 |
|---|
| 2026.07.27 | ₩41,902 | ₩41,929 | ₩41,420 | ₩41,648 | -0.61% | 530.6만 |
|---|
| 2026.07.24 | ₩41,849 | ₩42,693 | ₩41,232 | ₩41,286 | -1.34% | 313.3만 |
|---|
| 2026.07.23 | ₩40,120 | ₩41,809 | ₩39,665 | ₩41,782 | +4.14% | 445.1만 |
|---|
| 2026.07.22 | ₩41,353 | ₩41,809 | ₩40,375 | ₩40,402 | -2.30% | 511.7만 |
|---|
| 2026.07.21 | ₩41,715 | ₩42,251 | ₩41,165 | ₩42,010 | +0.71% | 484.9만 |
|---|
| 2026.07.20 | ₩43,202 | ₩43,229 | ₩41,474 | ₩41,541 | -3.85% | 451.5만 |
|---|
| 2026.07.17 | ₩43,055 | ₩43,805 | ₩42,827 | ₩42,921 | -0.31% | 361.2만 |
|---|
| 2026.07.16 | ₩42,398 | ₩43,443 | ₩42,264 | ₩43,175 | +1.83% | 445.4만 |
|---|
| 2026.07.15 | ₩42,639 | ₩42,840 | ₩41,916 | ₩42,291 | -0.82% | 552만 |
|---|
| 2026.07.14 | ₩42,934 | ₩43,242 | ₩42,425 | ₩42,639 | -0.69% | 345.2만 |
|---|
| 2026.07.13 | ₩43,577 | ₩43,966 | ₩43,068 | ₩43,122 | -1.05% | 423.1만 |
|---|
| 2026.07.10 | ₩44,247 | ₩44,690 | ₩43,819 | ₩44,154 | -0.21% | 663.8만 |
|---|
| 2026.07.09 | ₩44,073 | ₩44,408 | ₩43,430 | ₩44,355 | +0.64% | 511.3만 |
|---|
| 2026.07.08 | ₩45,788 | ₩45,788 | ₩43,644 | ₩44,542 | -2.72% | 662.4만 |
|---|
| 2026.07.07 | ₩47,182 | ₩47,343 | ₩45,869 | ₩46,432 | -1.59% | 556.6만 |
|---|
| 2026.07.06 | ₩46,901 | ₩47,531 | ₩46,338 | ₩47,289 | +0.83% | 411.7만 |
|---|
| 2026.07.02 | ₩45,386 | ₩46,793 | ₩45,011 | ₩46,418 | +2.27% | 481.5만 |
|---|
| 2026.07.01 | ₩45,333 | ₩45,668 | ₩44,569 | ₩44,810 | -1.15% | 424.1만 |
|---|
| 2026.06.30 | ₩44,596 | ₩45,936 | ₩44,221 | ₩45,400 | +1.80% | 539.6만 |
|---|
| 2026.06.29 | ₩44,355 | ₩44,864 | ₩44,167 | ₩44,636 | +0.63% | 327.2만 |
|---|
| 2026.06.26 | ₩44,850 | ₩45,748 | ₩44,167 | ₩44,502 | -0.78% | 470.4만 |
|---|
| 2026.06.25 | ₩45,748 | ₩46,485 | ₩44,757 | ₩45,051 | -1.52% | 744.8만 |
|---|
| 2026.06.24 | ₩44,649 | ₩46,351 | ₩44,435 | ₩45,855 | +2.70% | 724.9만 |
|---|
| 2026.06.23 | ₩43,068 | ₩44,676 | ₩43,041 | ₩44,502 | +3.33% | 556.7만 |
|---|
| 2026.06.22 | ₩42,036 | ₩43,403 | ₩41,916 | ₩43,149 | +2.65% | 611.1만 |
|---|
| 2026.06.18 | ₩43,390 | ₩43,390 | ₩41,273 | ₩42,184 | -2.78% | 1224.2만 |
|---|
| 2026.06.17 | ₩43,872 | ₩44,113 | ₩43,189 | ₩43,631 | -0.55% | 553.9만 |
|---|
| 2026.06.16 | ₩44,998 | ₩45,159 | ₩43,953 | ₩44,100 | -2.00% | 530.5만 |
|---|
| 2026.06.15 | ₩46,780 | ₩47,236 | ₩45,051 | ₩45,145 | -3.49% | 524.2만 |
|---|
| 2026.06.12 | ₩46,646 | ₩46,740 | ₩45,400 | ₩46,405 | -0.52% | 592.8만 |
|---|
| 2026.06.11 | ₩45,574 | ₩46,552 | ₩45,547 | ₩46,311 | +1.62% | 722.9만 |
|---|
| 2026.06.10 | ₩45,587 | ₩45,829 | ₩44,864 | ₩44,998 | -1.29% | 385.8만 |
|---|
| 2026.06.09 | ₩44,864 | ₩46,204 | ₩44,100 | ₩46,164 | +2.90% | 636.7만 |
|---|
| 2026.06.08 | ₩46,030 | ₩46,834 | ₩44,314 | ₩44,569 | -3.17% | 575만 |
|---|
| 2026.06.05 | ₩45,963 | ₩46,914 | ₩45,681 | ₩45,815 | -0.32% | 571.3만 |
|---|
| 2026.06.04 | ₩44,314 | ₩46,204 | ₩44,221 | ₩46,137 | +4.11% | 557.6만 |
|---|
| 2026.06.03 | ₩43,993 | ₩44,194 | ₩43,376 | ₩43,993 | 0.00% | 507만 |
|---|
| 2026.06.02 | ₩45,762 | ₩45,762 | ₩43,564 | ₩44,328 | -3.13% | 1028.2만 |
|---|
| 2026.06.01 | ₩46,418 | ₩46,592 | ₩45,346 | ₩46,418 | 0.00% | 662.6만 |
|---|
| 2026.05.29 | ₩46,619 | ₩47,531 | ₩46,257 | ₩47,330 | +1.52% | 1685.3만 |
|---|
| 2026.05.28 | ₩45,802 | ₩46,686 | ₩45,145 | ₩46,257 | +0.99% | 349.7만 |
|---|
| 2026.05.27 | ₩46,432 | ₩47,102 | ₩46,097 | ₩46,311 | -0.26% | 435.7만 |
|---|
| 2026.05.26 | ₩46,284 | ₩46,807 | ₩45,775 | ₩46,378 | +0.20% | 444.4만 |
|---|
| 2026.05.22 | ₩45,949 | ₩46,700 | ₩45,587 | ₩45,654 | -0.64% | 271만 |
|---|
| 2026.05.21 | ₩45,695 | ₩46,056 | ₩45,226 | ₩45,775 | +0.18% | 460.6만 |
|---|
| 2026.05.20 | ₩45,882 | ₩46,298 | ₩45,668 | ₩45,989 | +0.23% | 631.2만 |
|---|
| 2026.05.19 | ₩45,561 | ₩45,869 | ₩45,145 | ₩45,654 | +0.21% | 306만 |
|---|
| 2026.05.18 | ₩45,762 | ₩46,874 | ₩45,346 | ₩45,601 | -0.35% | 497.7만 |
|---|
| 2026.05.15 | ₩46,619 | ₩46,740 | ₩45,038 | ₩45,949 | -1.44% | 669.5만 |
|---|
| 2026.05.14 | ₩48,254 | ₩48,348 | ₩46,981 | ₩47,316 | -1.94% | 552.3만 |
|---|
| 2026.05.13 | ₩47,973 | ₩48,750 | ₩47,464 | ₩48,576 | +1.26% | 445.8만 |
|---|
| 2026.05.12 | ₩47,397 | ₩48,026 | ₩46,780 | ₩47,986 | +1.24% | 462.5만 |
|---|
| 2026.05.11 | ₩47,852 | ₩48,817 | ₩47,812 | ₩48,026 | +0.36% | 587.2만 |
|---|
| 2026.05.08 | ₩48,589 | ₩48,683 | ₩47,477 | ₩47,879 | -1.46% | 822.1만 |
|---|
| 2026.05.07 | ₩48,804 | ₩49,567 | ₩47,691 | ₩48,254 | -1.13% | 1080.2만 |
|---|
| 2026.05.06 | ₩48,737 | ₩48,938 | ₩47,732 | ₩48,696 | -0.08% | 691.5만 |
|---|
| 2026.05.05 | ₩47,598 | ₩48,201 | ₩47,008 | ₩48,053 | +0.96% | 625만 |
|---|
| 2026.05.04 | ₩46,954 | ₩48,214 | ₩46,928 | ₩47,370 | +0.88% | 751.4만 |
|---|
| 2026.05.01 | ₩47,115 | ₩47,142 | ₩46,244 | ₩46,834 | -0.60% | 663만 |
|---|
| 2026.04.30 | ₩48,268 | ₩48,268 | ₩46,418 | ₩46,995 | -2.64% | 1609만 |
|---|
| 2026.04.29 | ₩45,561 | ₩47,732 | ₩45,453 | ₩47,410 | +4.06% | 2228.7만 |
|---|
| 2026.04.28 | ₩41,795 | ₩42,666 | ₩41,661 | ₩42,371 | +1.38% | 930.7만 |
|---|
| 2026.04.27 | ₩41,072 | ₩42,425 | ₩40,978 | ₩41,889 | +1.99% | 807.3만 |
|---|
| 2026.04.24 | ₩41,889 | ₩42,144 | ₩40,227 | ₩41,058 | -1.98% | 482.7만 |
|---|
| 2026.04.23 | ₩41,474 | ₩41,902 | ₩41,058 | ₩41,822 | +0.84% | 360.6만 |
|---|
| 2026.04.22 | ₩42,211 | ₩42,452 | ₩41,393 | ₩41,835 | -0.89% | 351.2만 |
|---|
| 2026.04.21 | ₩42,934 | ₩42,934 | ₩41,862 | ₩41,929 | -2.34% | 372.9만 |
|---|
| 2026.04.20 | ₩43,242 | ₩43,470 | ₩42,894 | ₩42,907 | -0.77% | 496.4만 |
|---|
| 2026.04.17 | ₩41,943 | ₩43,966 | ₩41,902 | ₩43,417 | +3.51% | 451.2만 |
|---|
| 2026.04.16 | ₩42,505 | ₩42,546 | ₩41,822 | ₩41,889 | -1.45% | 468.2만 |
|---|
| 2026.04.15 | ₩42,197 | ₩42,438 | ₩41,675 | ₩42,358 | +0.38% | 331.8만 |
|---|
| 2026.04.14 | ₩41,943 | ₩42,814 | ₩41,929 | ₩42,572 | +1.50% | 429.2만 |
|---|
| 2026.04.13 | ₩41,085 | ₩41,809 | ₩40,750 | ₩41,742 | +1.60% | 305.6만 |
|---|
| 2026.04.10 | ₩41,889 | ₩42,063 | ₩40,978 | ₩41,299 | -1.41% | 427.7만 |
|---|
| 2026.04.09 | ₩40,804 | ₩41,541 | ₩40,495 | ₩41,487 | +1.67% | 342.5만 |
|---|
| 2026.04.08 | ₩40,348 | ₩41,206 | ₩40,160 | ₩40,897 | +1.36% | 612.2만 |
|---|
| 2026.04.07 | ₩39,196 | ₩39,638 | ₩38,780 | ₩39,303 | +0.27% | 570.3만 |
|---|
| 2026.04.06 | ₩38,981 | ₩40,201 | ₩37,427 | ₩39,959 | +2.51% | 429.4만 |
|---|
| 2026.04.02 | ₩39,464 | ₩40,670 | ₩39,397 | ₩40,308 | +2.14% | 284.4만 |
|---|
| 2026.04.01 | ₩40,844 | ₩41,152 | ₩40,335 | ₩40,536 | -0.75% | 457.9만 |
|---|
| 2026.03.31 | ₩38,552 | ₩40,402 | ₩38,472 | ₩40,361 | +4.69% | 655.7만 |
|---|
| 2026.03.30 | ₩38,673 | ₩38,914 | ₩37,909 | ₩37,990 | -1.77% | 498.5만 |
|---|
| 2026.03.27 | ₩39,397 | ₩39,557 | ₩38,365 | ₩38,512 | -2.24% | 557.2만 |
|---|
| 2026.03.26 | ₩38,914 | ₩39,986 | ₩38,874 | ₩39,906 | +2.55% | 706.5만 |
|---|
| 2026.03.25 | ₩39,330 | ₩40,763 | ₩39,236 | ₩39,477 | +0.37% | 817.1만 |
|---|
| 2026.03.24 | ₩38,204 | ₩39,196 | ₩37,923 | ₩39,048 | +2.21% | 821.8만 |
|---|
| 2026.03.23 | ₩38,780 | ₩39,383 | ₩38,392 | ₩38,552 | -0.59% | 513.5만 |
|---|
| 2026.03.20 | ₩39,718 | ₩39,879 | ₩38,204 | ₩38,499 | -3.07% | 629.3만 |
|---|
| 2026.03.19 | ₩39,196 | ₩39,892 | ₩38,713 | ₩39,450 | +0.65% | 875.9만 |
|---|
| 2026.03.18 | ₩40,120 | ₩40,522 | ₩39,584 | ₩39,678 | -1.10% | 611.2만 |
|---|
| 2026.03.17 | ₩39,705 | ₩40,603 | ₩39,517 | ₩40,321 | +1.55% | 952.9만 |
|---|
| 2026.03.16 | ₩38,847 | ₩39,839 | ₩38,660 | ₩39,477 | +1.62% | 836.7만 |
|---|
| 2026.03.13 | ₩39,370 | ₩39,772 | ₩38,030 | ₩38,284 | -2.76% | 777.4만 |
|---|
| 2026.03.12 | ₩40,160 | ₩40,509 | ₩39,236 | ₩39,263 | -2.24% | 741.1만 |
|---|
| 2026.03.11 | ₩42,050 | ₩42,117 | ₩40,696 | ₩40,830 | -2.90% | 1051.1만 |
|---|
| 2026.03.10 | ₩42,050 | ₩42,760 | ₩41,889 | ₩42,237 | +0.45% | 829.5만 |
|---|
| 2026.03.09 | ₩40,911 | ₩42,224 | ₩40,093 | ₩42,211 | +3.18% | 1111.6만 |
|---|
| 2026.03.06 | ₩41,742 | ₩42,077 | ₩41,192 | ₩41,608 | -0.32% | 778.7만 |
|---|
| 2026.03.05 | ₩43,336 | ₩43,350 | ₩41,862 | ₩42,546 | -1.82% | 992.6만 |
|---|
| 2026.03.04 | ₩44,462 | ₩44,623 | ₩42,921 | ₩44,100 | -0.81% | 942.3만 |
|---|
| 2026.03.03 | ₩43,993 | ₩44,073 | ₩42,492 | ₩43,256 | -1.68% | 1037.9만 |
|---|
| 2026.03.02 | ₩45,360 | ₩45,829 | ₩44,971 | ₩45,252 | -0.24% | 600.8만 |
|---|
| 2026.02.27 | ₩44,891 | ₩45,400 | ₩44,274 | ₩45,373 | +1.07% | 903.5만 |
|---|
| 2026.02.26 | ₩44,984 | ₩45,427 | ₩44,649 | ₩45,252 | +0.60% | 543만 |
|---|
| 2026.02.25 | ₩45,561 | ₩45,735 | ₩45,025 | ₩45,051 | -1.12% | 353.7만 |
|---|
| 2026.02.24 | ₩45,145 | ₩45,855 | ₩44,917 | ₩45,453 | +0.68% | 296.6만 |
|---|
| 2026.02.23 | ₩45,507 | ₩46,793 | ₩45,065 | ₩45,440 | -0.15% | 477.8만 |
|---|
| 2026.02.20 | ₩46,097 | ₩47,142 | ₩44,408 | ₩45,855 | -0.52% | 821만 |
|---|
| 2026.02.19 | ₩45,293 | ₩46,137 | ₩44,891 | ₩46,003 | +1.57% | 687.5만 |
|---|
| 2026.02.18 | ₩45,829 | ₩46,097 | ₩44,984 | ₩45,708 | -0.26% | 724.7만 |
|---|
| 2026.02.17 | ₩47,236 | ₩47,330 | ₩45,587 | ₩46,110 | -2.38% | 1003.8만 |
|---|
| 2026.02.13 | ₩45,453 | ₩45,896 | ₩45,159 | ₩45,534 | +0.18% | 501.1만 |
|---|
| 2026.02.12 | ₩46,030 | ₩46,030 | ₩45,185 | ₩45,453 | -1.25% | 602.6만 |
|---|
| 2026.02.11 | ₩46,633 | ₩46,633 | ₩45,453 | ₩45,976 | -1.41% | 545.8만 |
|---|
| 2026.02.10 | ₩46,351 | ₩46,539 | ₩45,829 | ₩46,056 | -0.64% | 614.2만 |
|---|
| 2026.02.09 | ₩46,324 | ₩46,405 | ₩45,922 | ₩46,190 | -0.29% | 755.2만 |
|---|
| 2026.02.06 | ₩46,901 | ₩47,048 | ₩46,378 | ₩46,485 | -0.89% | 703.6만 |
|---|
| 2026.02.05 | ₩46,767 | ₩47,249 | ₩45,829 | ₩46,633 | -0.29% | 1055.6만 |
|---|
| 2026.02.04 | ₩48,482 | ₩49,031 | ₩46,740 | ₩46,847 | -3.37% | 1193.8만 |
|---|
| 2026.02.03 | ₩47,611 | ₩50,050 | ₩47,611 | ₩48,576 | +2.03% | 2230만 |
|---|
| 2026.02.02 | ₩46,164 | ₩47,825 | ₩45,762 | ₩47,598 | +3.11% | 1902.9만 |
|---|
| 2026.01.30 | ₩43,537 | ₩45,708 | ₩43,350 | ₩45,668 | +4.89% | 1697.1만 |
|---|
| 2026.01.29 | ₩44,569 | ₩44,810 | ₩43,135 | ₩44,314 | -0.57% | 1052.4만 |
|---|
| 2026.01.28 | ₩42,063 | ₩44,730 | ₩41,460 | ₩44,502 | +5.80% | 2186.3만 |
|---|
| 2026.01.27 | ₩43,175 | ₩43,631 | ₩42,304 | ₩43,591 | +0.96% | 1419.9만 |
|---|
| 2026.01.26 | ₩42,747 | ₩43,149 | ₩42,371 | ₩43,068 | +0.75% | 1216.5만 |
|---|
| 2026.01.23 | ₩42,371 | ₩42,934 | ₩42,211 | ₩42,626 | +0.60% | 540.1만 |
|---|
| 2026.01.22 | ₩42,264 | ₩42,680 | ₩42,103 | ₩42,425 | +0.38% | 645.9만 |
|---|
| 2026.01.21 | ₩42,144 | ₩42,599 | ₩41,835 | ₩42,090 | -0.13% | 678.3만 |
|---|
| 2026.01.20 | ₩41,246 | ₩42,800 | ₩41,139 | ₩42,023 | +1.88% | 735.9만 |
|---|
| 2026.01.16 | ₩43,323 | ₩43,376 | ₩42,318 | ₩42,559 | -1.76% | 722만 |
|---|
| 2026.01.15 | ₩43,216 | ₩43,899 | ₩42,881 | ₩43,350 | +0.31% | 900.2만 |
|---|
| 2026.01.14 | ₩42,814 | ₩44,033 | ₩42,773 | ₩43,738 | +2.16% | 988.4만 |
|---|
| 2026.01.13 | ₩43,765 | ₩43,979 | ₩42,854 | ₩43,510 | -0.58% | 724.5만 |
|---|
| 2026.01.12 | ₩44,529 | ₩44,783 | ₩43,698 | ₩43,939 | -1.32% | 1509.6만 |
|---|
| 2026.01.09 | ₩43,537 | ₩43,859 | ₩42,613 | ₩42,894 | -1.48% | 957.3만 |
|---|
| 2026.01.08 | ₩43,390 | ₩44,046 | ₩43,149 | ₩43,564 | +0.40% | 1166.9만 |
|---|
| 2026.01.07 | ₩44,046 | ₩44,046 | ₩43,229 | ₩43,417 | -1.43% | 903.5만 |
|---|
| 2026.01.06 | ₩42,385 | ₩44,100 | ₩42,291 | ₩43,028 | +1.52% | 1901.1만 |
|---|
| 2026.01.05 | ₩41,514 | ₩41,661 | ₩40,857 | ₩41,541 | +0.06% | 1590.9만 |
|---|
| 2026.01.02 | ₩41,782 | ₩42,130 | ₩40,830 | ₩41,474 | -0.74% | 713.7만 |
|---|
| 2025.12.31 | ₩42,103 | ₩42,117 | ₩41,742 | ₩41,822 | -0.67% | 494.2만 |
|---|
| 2025.12.30 | ₩42,211 | ₩42,385 | ₩41,956 | ₩41,996 | -0.51% | 378.5만 |
|---|
| 2025.12.29 | ₩42,211 | ₩42,519 | ₩41,768 | ₩42,291 | +0.19% | 461.9만 |
|---|
| 2025.12.26 | ₩42,251 | ₩42,733 | ₩42,170 | ₩42,733 | +1.14% | 262.5만 |
|---|
| 2025.12.24 | ₩42,867 | ₩42,867 | ₩42,224 | ₩42,532 | -0.78% | 379.4만 |
|---|
| 2025.12.23 | ₩42,050 | ₩42,318 | ₩41,782 | ₩42,264 | +0.51% | 1542.8만 |
|---|
| 2025.12.22 | ₩41,165 | ₩41,916 | ₩40,871 | ₩41,822 | +1.60% | 876.4만 |
|---|
| 2025.12.19 | ₩40,335 | ₩40,951 | ₩40,053 | ₩40,670 | +0.83% | 1075.9만 |
|---|
| 2025.12.18 | ₩40,589 | ₩40,723 | ₩40,040 | ₩40,629 | +0.10% | 805.8만 |
|---|
| 2025.12.17 | ₩40,361 | ₩40,522 | ₩40,040 | ₩40,281 | -0.20% | 723만 |
|---|
| 2025.12.16 | ₩40,375 | ₩40,763 | ₩39,986 | ₩40,335 | -0.10% | 663.3만 |
|---|
| 2025.12.15 | ₩39,906 | ₩40,790 | ₩39,799 | ₩40,375 | +1.18% | 1298.2만 |
|---|
| 2025.12.12 | ₩40,201 | ₩40,375 | ₩39,611 | ₩39,919 | -0.70% | 931.8만 |
|---|
| 2025.12.11 | ₩39,651 | ₩40,469 | ₩39,490 | ₩40,442 | +1.99% | 988만 |
|---|
| 2025.12.10 | ₩39,075 | ₩39,933 | ₩38,606 | ₩39,933 | +2.19% | 1780.8만 |
|---|
| 2025.12.09 | ₩38,954 | ₩38,995 | ₩38,217 | ₩38,271 | -1.75% | 1180.1만 |
|---|
| 2025.12.08 | ₩38,512 | ₩38,512 | ₩37,521 | ₩37,963 | -1.43% | 717.8만 |
|---|
| 2025.12.05 | ₩38,057 | ₩38,432 | ₩37,521 | ₩38,137 | +0.21% | 852.9만 |
|---|
| 2025.12.04 | ₩37,521 | ₩38,137 | ₩37,467 | ₩38,070 | +1.46% | 1102.2만 |
|---|
| 2025.12.03 | ₩36,087 | ₩37,387 | ₩35,966 | ₩37,293 | +3.34% | 1365.1만 |
|---|
| 2025.12.02 | ₩36,167 | ₩36,274 | ₩35,551 | ₩36,020 | -0.41% | 894.2만 |
|---|
| 2025.12.01 | ₩35,645 | ₩35,872 | ₩35,457 | ₩35,805 | +0.45% | 888.7만 |
|---|
| 2025.11.28 | ₩35,470 | ₩36,127 | ₩35,363 | ₩36,033 | +1.59% | 904.7만 |
|---|
| 2025.11.26 | ₩34,707 | ₩35,444 | ₩34,492 | ₩35,269 | +1.62% | 1835.5만 |
|---|
| 2025.11.25 | ₩33,460 | ₩33,742 | ₩33,206 | ₩33,487 | +0.08% | 720.7만 |
|---|
| 2025.11.24 | ₩32,830 | ₩33,366 | ₩32,616 | ₩33,192 | +1.10% | 1108.2만 |
|---|
| 2025.11.21 | ₩32,603 | ₩33,232 | ₩32,174 | ₩32,442 | -0.49% | 982.9만 |
|---|
| 2025.11.20 | ₩32,951 | ₩33,353 | ₩32,442 | ₩32,536 | -1.26% | 631.8만 |
|---|
| 2025.11.19 | ₩33,460 | ₩33,460 | ₩32,388 | ₩32,750 | -2.12% | 967.1만 |
|---|
| 2025.11.18 | ₩32,737 | ₩33,594 | ₩32,455 | ₩33,286 | +1.68% | 1169.2만 |
|---|
| 2025.11.17 | ₩33,849 | ₩34,171 | ₩32,804 | ₩32,951 | -2.65% | 1199.6만 |
|---|
| 2025.11.14 | ₩33,434 | ₩34,398 | ₩33,366 | ₩34,050 | +1.84% | 1022.2만 |
|---|
| 2025.11.13 | ₩34,841 | ₩35,350 | ₩34,171 | ₩34,224 | -1.77% | 1619.2만 |
|---|
| 2025.11.12 | ₩33,782 | ₩34,680 | ₩33,755 | ₩34,613 | +2.46% | 1564.8만 |
|---|
| 2025.11.11 | ₩32,670 | ₩33,970 | ₩32,536 | ₩33,675 | +3.08% | 1526만 |
|---|
| 2025.11.10 | ₩32,254 | ₩32,830 | ₩32,134 | ₩32,509 | +0.79% | 1158.1만 |
|---|
| 2025.11.07 | ₩32,670 | ₩32,723 | ₩31,638 | ₩32,120 | -1.68% | 1310.8만 |
|---|
| 2025.11.06 | ₩32,227 | ₩33,340 | ₩31,986 | ₩32,777 | +1.70% | 2423.1만 |
|---|
| 2025.11.05 | ₩30,901 | ₩33,501 | ₩30,418 | ₩32,964 | +6.68% | 5647만 |
|---|
| 2025.11.04 | ₩27,149 | ₩27,765 | ₩26,948 | ₩27,417 | +0.99% | 1095.7만 |
|---|
| 2025.11.03 | ₩27,604 | ₩27,980 | ₩27,216 | ₩27,497 | -0.39% | 1063만 |
|---|
| 2025.10.31 | ₩27,028 | ₩27,604 | ₩26,774 | ₩27,444 | +1.54% | 938.4만 |
|---|
| 2025.10.30 | ₩26,961 | ₩27,310 | ₩26,814 | ₩26,841 | -0.45% | 619.8만 |
|---|
| 2025.10.29 | ₩26,760 | ₩27,631 | ₩26,653 | ₩27,109 | +1.30% | 1711.6만 |
|---|
| 2025.10.28 | ₩26,372 | ₩26,774 | ₩25,769 | ₩26,506 | +0.51% | 949.1만 |
|---|
| 2025.10.27 | ₩25,661 | ₩26,372 | ₩25,460 | ₩26,278 | +2.40% | 865.3만 |
|---|
| 2025.10.24 | ₩25,554 | ₩25,715 | ₩25,300 | ₩25,393 | -0.63% | 521.1만 |
|---|
| 2025.10.23 | ₩25,554 | ₩25,715 | ₩25,259 | ₩25,487 | -0.26% | 570.1만 |
|---|
| 2025.10.22 | ₩25,434 | ₩25,715 | ₩25,233 | ₩25,420 | -0.05% | 1106만 |
|---|
| 2025.10.21 | ₩25,822 | ₩25,862 | ₩25,420 | ₩25,447 | -1.45% | 803.7만 |
|---|
| 2025.10.20 | ₩25,849 | ₩26,063 | ₩25,554 | ₩26,023 | +0.67% | 532.5만 |
|---|
| 2025.10.17 | ₩25,996 | ₩26,385 | ₩25,554 | ₩25,876 | -0.46% | 773.1만 |
|---|
| 2025.10.16 | ₩26,613 | ₩26,934 | ₩26,278 | ₩26,305 | -1.16% | 1004.9만 |
|---|
| 2025.10.15 | ₩26,747 | ₩26,827 | ₩26,425 | ₩26,506 | -0.90% | 862.7만 |
|---|
| 2025.10.14 | ₩26,599 | ₩27,162 | ₩26,372 | ₩26,948 | +1.31% | 655만 |
|---|
| 2025.10.13 | ₩26,948 | ₩27,296 | ₩26,532 | ₩26,827 | -0.45% | 750.9만 |
|---|
| 2025.10.10 | ₩26,800 | ₩26,867 | ₩26,492 | ₩26,841 | +0.15% | 820.4만 |
|---|