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 | ₩53,941 | ₩56,355 | ₩53,807 | ₩55,121 | +2.19% | 1482.1만 |
| 2026.10.08 | ₩52,090 | ₩53,163 | ₩51,299 | ₩52,640 | +1.06% | 582.3만 |
| 2026.10.07 | ₩52,211 | ₩52,828 | ₩51,835 | ₩52,546 | +0.64% | 345.6만 |
| 2026.10.06 | ₩53,176 | ₩53,552 | ₩52,103 | ₩52,479 | -1.31% | 571.6만 |
| 2026.10.05 | ₩52,895 | ₩53,686 | ₩52,667 | ₩53,190 | +0.56% | 414.8만 |
| 2026.10.02 | ₩52,720 | ₩53,391 | ₩52,372 | ₩53,015 | +0.56% | 477.5만 |
| 2026.10.01 | ₩52,975 | ₩53,082 | ₩51,661 | ₩52,720 | -0.48% | 598.7만 |
| 2026.09.30 | ₩53,914 | ₩54,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,109 |
| -1.49% |
| 565.5만 |
| 2026.09.29 | ₩52,170 | ₩53,967 | ₩51,862 | ₩53,391 | +2.34% | 682.2만 |
|---|
| 2026.09.28 | ₩51,446 | ₩52,452 | ₩51,366 | ₩52,144 | +1.36% | 430.5만 |
|---|
| 2026.09.25 | ₩53,780 | ₩53,981 | ₩52,211 | ₩52,559 | -2.27% | 387.5만 |
|---|
| 2026.09.24 | ₩51,956 | ₩54,061 | ₩51,808 | ₩53,941 | +3.82% | 773.1만 |
|---|
| 2026.09.23 | ₩53,216 | ₩53,766 | ₩52,197 | ₩52,318 | -1.69% | 613.9만 |
|---|
| 2026.09.22 | ₩52,908 | ₩53,833 | ₩52,372 | ₩53,002 | +0.18% | 454.3만 |
|---|
| 2026.09.21 | ₩52,425 | ₩54,705 | ₩51,446 | ₩53,726 | +2.48% | 594.1만 |
|---|
| 2026.09.18 | ₩52,170 | ₩52,814 | ₩51,848 | ₩52,278 | +0.21% | 547.7만 |
|---|
| 2026.09.17 | ₩52,251 | ₩53,243 | ₩51,916 | ₩52,559 | +0.59% | 552.1만 |
|---|
| 2026.09.16 | ₩52,331 | ₩53,002 | ₩51,392 | ₩51,674 | -1.26% | 482.2만 |
|---|
| 2026.09.15 | ₩51,916 | ₩52,962 | ₩51,111 | ₩52,640 | +1.39% | 712.7만 |
|---|
| 2026.09.14 | ₩50,507 | ₩52,600 | ₩49,622 | ₩51,929 | +2.81% | 438.2만 |
|---|
| 2026.09.11 | ₩48,898 | ₩49,770 | ₩48,362 | ₩49,743 | +1.73% | 285.5만 |
|---|
| 2026.09.10 | ₩48,777 | ₩49,287 | ₩48,335 | ₩48,750 | -0.05% | 401.4만 |
|---|
| 2026.09.09 | ₩49,381 | ₩50,051 | ₩48,911 | ₩49,421 | +0.08% | 400만 |
|---|
| 2026.09.08 | ₩48,134 | ₩49,582 | ₩47,503 | ₩49,300 | +2.42% | 462.4만 |
|---|
| 2026.09.04 | ₩48,817 | ₩49,528 | ₩48,455 | ₩48,764 | -0.11% | 740.1만 |
|---|
| 2026.09.03 | ₩50,936 | ₩51,044 | ₩48,724 | ₩49,113 | -3.58% | 390.4만 |
|---|
| 2026.09.02 | ₩49,153 | ₩50,413 | ₩47,932 | ₩50,279 | +2.29% | 769만 |
|---|
| 2026.09.01 | ₩48,978 | ₩49,019 | ₩48,080 | ₩48,536 | -0.90% | 351.6만 |
|---|
| 2026.08.31 | ₩48,509 | ₩48,724 | ₩47,771 | ₩48,348 | -0.33% | 577.9만 |
|---|
| 2026.08.28 | ₩50,118 | ₩50,185 | ₩48,777 | ₩48,871 | -2.49% | 313.9만 |
|---|
| 2026.08.27 | ₩50,588 | ₩51,460 | ₩50,346 | ₩50,454 | -0.27% | 472.1만 |
|---|
| 2026.08.26 | ₩50,561 | ₩51,044 | ₩49,716 | ₩50,856 | +0.58% | 481.6만 |
|---|
| 2026.08.25 | ₩49,797 | ₩51,111 | ₩49,743 | ₩51,097 | +2.61% | 527.9만 |
|---|
| 2026.08.24 | ₩50,025 | ₩50,051 | ₩49,287 | ₩49,528 | -0.99% | 333.9만 |
|---|
| 2026.08.21 | ₩49,341 | ₩50,628 | ₩49,153 | ₩50,078 | +1.49% | 430만 |
|---|
| 2026.08.20 | ₩49,783 | ₩50,092 | ₩49,273 | ₩49,367 | -0.84% | 451.3만 |
|---|
| 2026.08.19 | ₩49,622 | ₩50,735 | ₩49,086 | ₩50,253 | +1.27% | 797.6만 |
|---|
| 2026.08.18 | ₩48,911 | ₩49,957 | ₩48,737 | ₩49,059 | +0.30% | 619.7만 |
|---|
| 2026.08.17 | ₩48,992 | ₩49,327 | ₩48,268 | ₩48,898 | -0.19% | 358.5만 |
|---|
| 2026.08.14 | ₩48,630 | ₩49,367 | ₩48,402 | ₩49,314 | +1.41% | 233.3만 |
|---|
| 2026.08.13 | ₩49,488 | ₩50,145 | ₩48,898 | ₩48,978 | -1.03% | 760.9만 |
|---|
| 2026.08.12 | ₩49,354 | ₩49,944 | ₩48,871 | ₩49,273 | -0.16% | 570.1만 |
|---|
| 2026.08.11 | ₩48,509 | ₩49,595 | ₩48,455 | ₩48,925 | +0.86% | 804.1만 |
|---|
| 2026.08.10 | ₩46,980 | ₩48,469 | ₩46,940 | ₩48,469 | +3.17% | 560.8만 |
|---|
| 2026.08.07 | ₩46,940 | ₩47,973 | ₩46,766 | ₩47,423 | +1.03% | 427.2만 |
|---|
| 2026.08.06 | ₩46,323 | ₩46,833 | ₩46,108 | ₩46,685 | +0.78% | 413.2만 |
|---|
| 2026.08.05 | ₩45,934 | ₩46,913 | ₩45,451 | ₩46,564 | +1.37% | 496.3만 |
|---|
| 2026.08.04 | ₩46,430 | ₩46,471 | ₩45,666 | ₩46,175 | -0.55% | 492.5만 |
|---|
| 2026.08.03 | ₩46,940 | ₩47,034 | ₩45,304 | ₩46,216 | -1.54% | 620.9만 |
|---|
| 2026.07.31 | ₩47,745 | ₩47,825 | ₩46,350 | ₩46,953 | -1.66% | 469.5만 |
|---|
| 2026.07.30 | ₩46,068 | ₩48,107 | ₩45,961 | ₩47,490 | +3.09% | 876.8만 |
|---|
| 2026.07.29 | ₩45,156 | ₩47,865 | ₩44,901 | ₩46,551 | +3.09% | 1775.9만 |
|---|
| 2026.07.28 | ₩41,817 | ₩42,756 | ₩41,602 | ₩42,474 | +1.57% | 505.5만 |
|---|
| 2026.07.27 | ₩41,937 | ₩41,964 | ₩41,455 | ₩41,683 | -0.61% | 530.6만 |
|---|
| 2026.07.24 | ₩41,884 | ₩42,729 | ₩41,267 | ₩41,321 | -1.34% | 313.3만 |
|---|
| 2026.07.23 | ₩40,154 | ₩41,844 | ₩39,698 | ₩41,817 | +4.14% | 445.1만 |
|---|
| 2026.07.22 | ₩41,388 | ₩41,844 | ₩40,409 | ₩40,435 | -2.30% | 511.7만 |
|---|
| 2026.07.21 | ₩41,750 | ₩42,286 | ₩41,200 | ₩42,045 | +0.71% | 484.9만 |
|---|
| 2026.07.20 | ₩43,238 | ₩43,265 | ₩41,508 | ₩41,575 | -3.85% | 451.5만 |
|---|
| 2026.07.17 | ₩43,091 | ₩43,842 | ₩42,863 | ₩42,957 | -0.31% | 361.2만 |
|---|
| 2026.07.16 | ₩42,434 | ₩43,480 | ₩42,300 | ₩43,212 | +1.83% | 445.4만 |
|---|
| 2026.07.15 | ₩42,675 | ₩42,876 | ₩41,951 | ₩42,326 | -0.82% | 552만 |
|---|
| 2026.07.14 | ₩42,970 | ₩43,279 | ₩42,460 | ₩42,675 | -0.69% | 345.2만 |
|---|
| 2026.07.13 | ₩43,614 | ₩44,003 | ₩43,104 | ₩43,158 | -1.05% | 423.1만 |
|---|
| 2026.07.10 | ₩44,284 | ₩44,727 | ₩43,855 | ₩44,191 | -0.21% | 663.8만 |
|---|
| 2026.07.09 | ₩44,110 | ₩44,445 | ₩43,466 | ₩44,392 | +0.64% | 511.3만 |
|---|
| 2026.07.08 | ₩45,827 | ₩45,827 | ₩43,681 | ₩44,579 | -2.72% | 662.4만 |
|---|
| 2026.07.07 | ₩47,222 | ₩47,382 | ₩45,907 | ₩46,471 | -1.59% | 556.6만 |
|---|
| 2026.07.06 | ₩46,940 | ₩47,570 | ₩46,377 | ₩47,329 | +0.83% | 411.7만 |
|---|
| 2026.07.02 | ₩45,424 | ₩46,833 | ₩45,049 | ₩46,457 | +2.27% | 481.5만 |
|---|
| 2026.07.01 | ₩45,371 | ₩45,706 | ₩44,606 | ₩44,848 | -1.15% | 424.1만 |
|---|
| 2026.06.30 | ₩44,633 | ₩45,974 | ₩44,258 | ₩45,438 | +1.80% | 539.6만 |
|---|
| 2026.06.29 | ₩44,392 | ₩44,901 | ₩44,204 | ₩44,673 | +0.63% | 327.2만 |
|---|
| 2026.06.26 | ₩44,888 | ₩45,787 | ₩44,204 | ₩44,539 | -0.78% | 470.4만 |
|---|
| 2026.06.25 | ₩45,787 | ₩46,524 | ₩44,794 | ₩45,089 | -1.52% | 744.8만 |
|---|
| 2026.06.24 | ₩44,687 | ₩46,390 | ₩44,472 | ₩45,894 | +2.70% | 724.9만 |
|---|
| 2026.06.23 | ₩43,104 | ₩44,714 | ₩43,077 | ₩44,539 | +3.33% | 556.7만 |
|---|
| 2026.06.22 | ₩42,072 | ₩43,440 | ₩41,951 | ₩43,185 | +2.65% | 611.1만 |
|---|
| 2026.06.18 | ₩43,426 | ₩43,426 | ₩41,307 | ₩42,219 | -2.78% | 1224.2만 |
|---|
| 2026.06.17 | ₩43,909 | ₩44,150 | ₩43,225 | ₩43,668 | -0.55% | 553.9만 |
|---|
| 2026.06.16 | ₩45,035 | ₩45,196 | ₩43,989 | ₩44,137 | -2.00% | 530.5만 |
|---|
| 2026.06.15 | ₩46,819 | ₩47,275 | ₩45,089 | ₩45,183 | -3.49% | 524.2만 |
|---|
| 2026.06.12 | ₩46,685 | ₩46,779 | ₩45,438 | ₩46,444 | -0.52% | 592.8만 |
|---|
| 2026.06.11 | ₩45,612 | ₩46,591 | ₩45,585 | ₩46,350 | +1.62% | 722.9만 |
|---|
| 2026.06.10 | ₩45,626 | ₩45,867 | ₩44,901 | ₩45,035 | -1.29% | 385.8만 |
|---|
| 2026.06.09 | ₩44,901 | ₩46,243 | ₩44,137 | ₩46,202 | +2.90% | 636.7만 |
|---|
| 2026.06.08 | ₩46,068 | ₩46,873 | ₩44,351 | ₩44,606 | -3.17% | 575만 |
|---|
| 2026.06.05 | ₩46,001 | ₩46,953 | ₩45,719 | ₩45,854 | -0.32% | 571.3만 |
|---|
| 2026.06.04 | ₩44,351 | ₩46,243 | ₩44,258 | ₩46,175 | +4.11% | 557.6만 |
|---|
| 2026.06.03 | ₩44,030 | ₩44,231 | ₩43,413 | ₩44,030 | 0.00% | 507만 |
|---|
| 2026.06.02 | ₩45,800 | ₩45,800 | ₩43,600 | ₩44,365 | -3.13% | 1028.2만 |
|---|
| 2026.06.01 | ₩46,457 | ₩46,631 | ₩45,384 | ₩46,457 | 0.00% | 662.6만 |
|---|
| 2026.05.29 | ₩46,658 | ₩47,570 | ₩46,296 | ₩47,369 | +1.52% | 1685.3만 |
|---|
| 2026.05.28 | ₩45,840 | ₩46,725 | ₩45,183 | ₩46,296 | +0.99% | 349.7만 |
|---|
| 2026.05.27 | ₩46,471 | ₩47,141 | ₩46,135 | ₩46,350 | -0.26% | 435.7만 |
|---|
| 2026.05.26 | ₩46,323 | ₩46,846 | ₩45,813 | ₩46,417 | +0.20% | 444.4만 |
|---|
| 2026.05.22 | ₩45,988 | ₩46,739 | ₩45,626 | ₩45,693 | -0.64% | 271만 |
|---|
| 2026.05.21 | ₩45,733 | ₩46,095 | ₩45,263 | ₩45,813 | +0.18% | 460.6만 |
|---|
| 2026.05.20 | ₩45,921 | ₩46,336 | ₩45,706 | ₩46,028 | +0.23% | 631.2만 |
|---|
| 2026.05.19 | ₩45,599 | ₩45,907 | ₩45,183 | ₩45,693 | +0.21% | 306만 |
|---|
| 2026.05.18 | ₩45,800 | ₩46,913 | ₩45,384 | ₩45,639 | -0.35% | 497.7만 |
|---|
| 2026.05.15 | ₩46,658 | ₩46,779 | ₩45,076 | ₩45,988 | -1.44% | 669.5만 |
|---|
| 2026.05.14 | ₩48,294 | ₩48,388 | ₩47,020 | ₩47,356 | -1.94% | 552.3만 |
|---|
| 2026.05.13 | ₩48,013 | ₩48,791 | ₩47,503 | ₩48,616 | +1.26% | 445.8만 |
|---|
| 2026.05.12 | ₩47,436 | ₩48,066 | ₩46,819 | ₩48,026 | +1.24% | 462.5만 |
|---|
| 2026.05.11 | ₩47,892 | ₩48,858 | ₩47,852 | ₩48,066 | +0.36% | 587.2만 |
|---|
| 2026.05.08 | ₩48,630 | ₩48,724 | ₩47,517 | ₩47,919 | -1.46% | 822.1만 |
|---|
| 2026.05.07 | ₩48,844 | ₩49,609 | ₩47,731 | ₩48,294 | -1.13% | 1080.2만 |
|---|
| 2026.05.06 | ₩48,777 | ₩48,978 | ₩47,771 | ₩48,737 | -0.08% | 691.5만 |
|---|
| 2026.05.05 | ₩47,637 | ₩48,241 | ₩47,047 | ₩48,093 | +0.96% | 625만 |
|---|
| 2026.05.04 | ₩46,994 | ₩48,254 | ₩46,967 | ₩47,409 | +0.88% | 751.4만 |
|---|
| 2026.05.01 | ₩47,154 | ₩47,181 | ₩46,283 | ₩46,873 | -0.60% | 663만 |
|---|
| 2026.04.30 | ₩48,308 | ₩48,308 | ₩46,457 | ₩47,034 | -2.64% | 1609만 |
|---|
| 2026.04.29 | ₩45,599 | ₩47,771 | ₩45,491 | ₩47,450 | +4.06% | 2228.7만 |
|---|
| 2026.04.28 | ₩41,830 | ₩42,702 | ₩41,696 | ₩42,407 | +1.38% | 930.7만 |
|---|
| 2026.04.27 | ₩41,106 | ₩42,460 | ₩41,012 | ₩41,924 | +1.99% | 807.3만 |
|---|
| 2026.04.24 | ₩41,924 | ₩42,179 | ₩40,261 | ₩41,093 | -1.98% | 482.7만 |
|---|
| 2026.04.23 | ₩41,508 | ₩41,937 | ₩41,093 | ₩41,857 | +0.84% | 360.6만 |
|---|
| 2026.04.22 | ₩42,246 | ₩42,487 | ₩41,428 | ₩41,870 | -0.89% | 351.2만 |
|---|
| 2026.04.21 | ₩42,970 | ₩42,970 | ₩41,897 | ₩41,964 | -2.34% | 372.9만 |
|---|
| 2026.04.20 | ₩43,279 | ₩43,507 | ₩42,930 | ₩42,943 | -0.77% | 496.4만 |
|---|
| 2026.04.17 | ₩41,978 | ₩44,003 | ₩41,937 | ₩43,453 | +3.51% | 451.2만 |
|---|
| 2026.04.16 | ₩42,541 | ₩42,581 | ₩41,857 | ₩41,924 | -1.45% | 468.2만 |
|---|
| 2026.04.15 | ₩42,232 | ₩42,474 | ₩41,709 | ₩42,393 | +0.38% | 331.8만 |
|---|
| 2026.04.14 | ₩41,978 | ₩42,849 | ₩41,964 | ₩42,608 | +1.50% | 429.2만 |
|---|
| 2026.04.13 | ₩41,119 | ₩41,844 | ₩40,784 | ₩41,777 | +1.60% | 305.6만 |
|---|
| 2026.04.10 | ₩41,924 | ₩42,098 | ₩41,012 | ₩41,334 | -1.41% | 427.7만 |
|---|
| 2026.04.09 | ₩40,838 | ₩41,575 | ₩40,529 | ₩41,522 | +1.67% | 342.5만 |
|---|
| 2026.04.08 | ₩40,382 | ₩41,240 | ₩40,194 | ₩40,932 | +1.36% | 612.2만 |
|---|
| 2026.04.07 | ₩39,228 | ₩39,671 | ₩38,813 | ₩39,336 | +0.27% | 570.3만 |
|---|
| 2026.04.06 | ₩39,014 | ₩40,234 | ₩37,458 | ₩39,993 | +2.51% | 429.4만 |
|---|
| 2026.04.02 | ₩39,497 | ₩40,704 | ₩39,430 | ₩40,341 | +2.14% | 284.4만 |
|---|
| 2026.04.01 | ₩40,878 | ₩41,186 | ₩40,368 | ₩40,569 | -0.75% | 457.9만 |
|---|
| 2026.03.31 | ₩38,585 | ₩40,435 | ₩38,504 | ₩40,395 | +4.69% | 655.7만 |
|---|
| 2026.03.30 | ₩38,705 | ₩38,947 | ₩37,941 | ₩38,021 | -1.77% | 498.5만 |
|---|
| 2026.03.27 | ₩39,430 | ₩39,590 | ₩38,397 | ₩38,544 | -2.24% | 557.2만 |
|---|
| 2026.03.26 | ₩38,947 | ₩40,020 | ₩38,906 | ₩39,939 | +2.55% | 706.5만 |
|---|
| 2026.03.25 | ₩39,362 | ₩40,797 | ₩39,269 | ₩39,510 | +0.37% | 817.1만 |
|---|
| 2026.03.24 | ₩38,236 | ₩39,228 | ₩37,954 | ₩39,081 | +2.21% | 821.8만 |
|---|
| 2026.03.23 | ₩38,813 | ₩39,416 | ₩38,424 | ₩38,585 | -0.59% | 513.5만 |
|---|
| 2026.03.20 | ₩39,751 | ₩39,912 | ₩38,236 | ₩38,531 | -3.07% | 629.3만 |
|---|
| 2026.03.19 | ₩39,228 | ₩39,926 | ₩38,746 | ₩39,483 | +0.65% | 875.9만 |
|---|
| 2026.03.18 | ₩40,154 | ₩40,556 | ₩39,617 | ₩39,711 | -1.10% | 611.2만 |
|---|
| 2026.03.17 | ₩39,738 | ₩40,637 | ₩39,550 | ₩40,355 | +1.55% | 952.9만 |
|---|
| 2026.03.16 | ₩38,880 | ₩39,872 | ₩38,692 | ₩39,510 | +1.62% | 836.7만 |
|---|
| 2026.03.13 | ₩39,403 | ₩39,805 | ₩38,062 | ₩38,316 | -2.76% | 777.4만 |
|---|
| 2026.03.12 | ₩40,194 | ₩40,543 | ₩39,269 | ₩39,295 | -2.24% | 741.1만 |
|---|
| 2026.03.11 | ₩42,085 | ₩42,152 | ₩40,730 | ₩40,865 | -2.90% | 1051.1만 |
|---|
| 2026.03.10 | ₩42,085 | ₩42,796 | ₩41,924 | ₩42,273 | +0.45% | 829.5만 |
|---|
| 2026.03.09 | ₩40,945 | ₩42,259 | ₩40,127 | ₩42,246 | +3.18% | 1111.6만 |
|---|
| 2026.03.06 | ₩41,777 | ₩42,112 | ₩41,227 | ₩41,642 | -0.32% | 778.7만 |
|---|
| 2026.03.05 | ₩43,372 | ₩43,386 | ₩41,897 | ₩42,581 | -1.82% | 992.6만 |
|---|
| 2026.03.04 | ₩44,499 | ₩44,660 | ₩42,957 | ₩44,137 | -0.81% | 942.3만 |
|---|
| 2026.03.03 | ₩44,030 | ₩44,110 | ₩42,528 | ₩43,292 | -1.68% | 1037.9만 |
|---|
| 2026.03.02 | ₩45,398 | ₩45,867 | ₩45,009 | ₩45,290 | -0.24% | 600.8만 |
|---|
| 2026.02.27 | ₩44,928 | ₩45,438 | ₩44,311 | ₩45,411 | +1.07% | 903.5만 |
|---|
| 2026.02.26 | ₩45,022 | ₩45,465 | ₩44,687 | ₩45,290 | +0.60% | 543만 |
|---|
| 2026.02.25 | ₩45,599 | ₩45,773 | ₩45,062 | ₩45,089 | -1.12% | 353.7만 |
|---|
| 2026.02.24 | ₩45,183 | ₩45,894 | ₩44,955 | ₩45,491 | +0.68% | 296.6만 |
|---|
| 2026.02.23 | ₩45,545 | ₩46,833 | ₩45,103 | ₩45,478 | -0.15% | 477.8만 |
|---|
| 2026.02.20 | ₩46,135 | ₩47,181 | ₩44,445 | ₩45,894 | -0.52% | 821만 |
|---|
| 2026.02.19 | ₩45,331 | ₩46,175 | ₩44,928 | ₩46,041 | +1.57% | 687.5만 |
|---|
| 2026.02.18 | ₩45,867 | ₩46,135 | ₩45,022 | ₩45,746 | -0.26% | 724.7만 |
|---|
| 2026.02.17 | ₩47,275 | ₩47,369 | ₩45,626 | ₩46,149 | -2.38% | 1003.8만 |
|---|
| 2026.02.13 | ₩45,491 | ₩45,934 | ₩45,196 | ₩45,572 | +0.18% | 501.1만 |
|---|
| 2026.02.12 | ₩46,068 | ₩46,068 | ₩45,223 | ₩45,491 | -1.25% | 602.6만 |
|---|
| 2026.02.11 | ₩46,672 | ₩46,672 | ₩45,491 | ₩46,015 | -1.41% | 545.8만 |
|---|
| 2026.02.10 | ₩46,390 | ₩46,578 | ₩45,867 | ₩46,095 | -0.64% | 614.2만 |
|---|
| 2026.02.09 | ₩46,363 | ₩46,444 | ₩45,961 | ₩46,229 | -0.29% | 755.2만 |
|---|
| 2026.02.06 | ₩46,940 | ₩47,087 | ₩46,417 | ₩46,524 | -0.89% | 703.6만 |
|---|
| 2026.02.05 | ₩46,806 | ₩47,289 | ₩45,867 | ₩46,672 | -0.29% | 1055.6만 |
|---|
| 2026.02.04 | ₩48,522 | ₩49,072 | ₩46,779 | ₩46,886 | -3.37% | 1193.8만 |
|---|
| 2026.02.03 | ₩47,651 | ₩50,092 | ₩47,651 | ₩48,616 | +2.03% | 2230만 |
|---|
| 2026.02.02 | ₩46,202 | ₩47,865 | ₩45,800 | ₩47,637 | +3.11% | 1902.9만 |
|---|
| 2026.01.30 | ₩43,574 | ₩45,746 | ₩43,386 | ₩45,706 | +4.89% | 1697.1만 |
|---|
| 2026.01.29 | ₩44,606 | ₩44,848 | ₩43,171 | ₩44,351 | -0.57% | 1052.4만 |
|---|
| 2026.01.28 | ₩42,098 | ₩44,767 | ₩41,495 | ₩44,539 | +5.80% | 2186.3만 |
|---|
| 2026.01.27 | ₩43,212 | ₩43,668 | ₩42,340 | ₩43,627 | +0.96% | 1419.9만 |
|---|
| 2026.01.26 | ₩42,782 | ₩43,185 | ₩42,407 | ₩43,104 | +0.75% | 1216.5만 |
|---|
| 2026.01.23 | ₩42,407 | ₩42,970 | ₩42,246 | ₩42,662 | +0.60% | 540.1만 |
|---|
| 2026.01.22 | ₩42,300 | ₩42,715 | ₩42,139 | ₩42,460 | +0.38% | 645.9만 |
|---|
| 2026.01.21 | ₩42,179 | ₩42,635 | ₩41,870 | ₩42,125 | -0.13% | 678.3만 |
|---|
| 2026.01.20 | ₩41,280 | ₩42,836 | ₩41,173 | ₩42,058 | +1.88% | 735.9만 |
|---|
| 2026.01.16 | ₩43,359 | ₩43,413 | ₩42,353 | ₩42,595 | -1.76% | 722만 |
|---|
| 2026.01.15 | ₩43,252 | ₩43,936 | ₩42,916 | ₩43,386 | +0.31% | 900.2만 |
|---|
| 2026.01.14 | ₩42,849 | ₩44,070 | ₩42,809 | ₩43,775 | +2.16% | 988.4만 |
|---|
| 2026.01.13 | ₩43,802 | ₩44,016 | ₩42,890 | ₩43,547 | -0.58% | 724.5만 |
|---|
| 2026.01.12 | ₩44,566 | ₩44,821 | ₩43,735 | ₩43,976 | -1.32% | 1509.6만 |
|---|
| 2026.01.09 | ₩43,574 | ₩43,896 | ₩42,648 | ₩42,930 | -1.48% | 957.3만 |
|---|
| 2026.01.08 | ₩43,426 | ₩44,083 | ₩43,185 | ₩43,600 | +0.40% | 1166.9만 |
|---|
| 2026.01.07 | ₩44,083 | ₩44,083 | ₩43,265 | ₩43,453 | -1.43% | 903.5만 |
|---|
| 2026.01.06 | ₩42,420 | ₩44,137 | ₩42,326 | ₩43,064 | +1.52% | 1901.1만 |
|---|
| 2026.01.05 | ₩41,549 | ₩41,696 | ₩40,891 | ₩41,575 | +0.06% | 1590.9만 |
|---|
| 2026.01.02 | ₩41,817 | ₩42,165 | ₩40,865 | ₩41,508 | -0.74% | 713.7만 |
|---|
| 2025.12.31 | ₩42,139 | ₩42,152 | ₩41,777 | ₩41,857 | -0.67% | 494.2만 |
|---|
| 2025.12.30 | ₩42,246 | ₩42,420 | ₩41,991 | ₩42,031 | -0.51% | 378.5만 |
|---|
| 2025.12.29 | ₩42,246 | ₩42,554 | ₩41,803 | ₩42,326 | +0.19% | 461.9만 |
|---|
| 2025.12.26 | ₩42,286 | ₩42,769 | ₩42,206 | ₩42,769 | +1.14% | 262.5만 |
|---|
| 2025.12.24 | ₩42,903 | ₩42,903 | ₩42,259 | ₩42,568 | -0.78% | 379.4만 |
|---|
| 2025.12.23 | ₩42,085 | ₩42,353 | ₩41,817 | ₩42,300 | +0.51% | 1542.8만 |
|---|
| 2025.12.22 | ₩41,200 | ₩41,951 | ₩40,905 | ₩41,857 | +1.60% | 876.4만 |
|---|
| 2025.12.19 | ₩40,368 | ₩40,985 | ₩40,087 | ₩40,704 | +0.83% | 1075.9만 |
|---|
| 2025.12.18 | ₩40,623 | ₩40,757 | ₩40,073 | ₩40,663 | +0.10% | 805.8만 |
|---|
| 2025.12.17 | ₩40,395 | ₩40,556 | ₩40,073 | ₩40,315 | -0.20% | 723만 |
|---|
| 2025.12.16 | ₩40,409 | ₩40,797 | ₩40,020 | ₩40,368 | -0.10% | 663.3만 |
|---|
| 2025.12.15 | ₩39,939 | ₩40,824 | ₩39,832 | ₩40,409 | +1.18% | 1298.2만 |
|---|
| 2025.12.12 | ₩40,234 | ₩40,409 | ₩39,644 | ₩39,953 | -0.70% | 931.8만 |
|---|
| 2025.12.11 | ₩39,684 | ₩40,502 | ₩39,523 | ₩40,476 | +1.99% | 988만 |
|---|
| 2025.12.10 | ₩39,108 | ₩39,966 | ₩38,638 | ₩39,966 | +2.19% | 1780.8만 |
|---|
| 2025.12.09 | ₩38,987 | ₩39,027 | ₩38,249 | ₩38,303 | -1.75% | 1180.1만 |
|---|
| 2025.12.08 | ₩38,544 | ₩38,544 | ₩37,552 | ₩37,994 | -1.43% | 717.8만 |
|---|
| 2025.12.05 | ₩38,088 | ₩38,464 | ₩37,552 | ₩38,169 | +0.21% | 852.9만 |
|---|
| 2025.12.04 | ₩37,552 | ₩38,169 | ₩37,498 | ₩38,102 | +1.46% | 1102.2만 |
|---|
| 2025.12.03 | ₩36,117 | ₩37,418 | ₩35,996 | ₩37,324 | +3.34% | 1365.1만 |
|---|
| 2025.12.02 | ₩36,197 | ₩36,305 | ₩35,580 | ₩36,050 | -0.41% | 894.2만 |
|---|
| 2025.12.01 | ₩35,674 | ₩35,902 | ₩35,487 | ₩35,835 | +0.45% | 888.7만 |
|---|
| 2025.11.28 | ₩35,500 | ₩36,157 | ₩35,393 | ₩36,063 | +1.59% | 904.7만 |
|---|
| 2025.11.26 | ₩34,736 | ₩35,473 | ₩34,521 | ₩35,299 | +1.62% | 1835.5만 |
|---|
| 2025.11.25 | ₩33,488 | ₩33,770 | ₩33,233 | ₩33,515 | +0.08% | 720.7만 |
|---|
| 2025.11.24 | ₩32,858 | ₩33,394 | ₩32,643 | ₩33,220 | +1.10% | 1108.2만 |
|---|
| 2025.11.21 | ₩32,630 | ₩33,260 | ₩32,201 | ₩32,469 | -0.49% | 982.9만 |
|---|
| 2025.11.20 | ₩32,979 | ₩33,381 | ₩32,469 | ₩32,563 | -1.26% | 631.8만 |
|---|
| 2025.11.19 | ₩33,488 | ₩33,488 | ₩32,415 | ₩32,777 | -2.12% | 967.1만 |
|---|
| 2025.11.18 | ₩32,764 | ₩33,622 | ₩32,482 | ₩33,314 | +1.68% | 1169.2만 |
|---|
| 2025.11.17 | ₩33,877 | ₩34,199 | ₩32,831 | ₩32,979 | -2.65% | 1199.6만 |
|---|
| 2025.11.14 | ₩33,461 | ₩34,427 | ₩33,394 | ₩34,078 | +1.84% | 1022.2만 |
|---|
| 2025.11.13 | ₩34,870 | ₩35,379 | ₩34,199 | ₩34,253 | -1.77% | 1619.2만 |
|---|
| 2025.11.12 | ₩33,810 | ₩34,709 | ₩33,783 | ₩34,642 | +2.46% | 1564.8만 |
|---|
| 2025.11.11 | ₩32,697 | ₩33,998 | ₩32,563 | ₩33,703 | +3.08% | 1526만 |
|---|
| 2025.11.10 | ₩32,281 | ₩32,858 | ₩32,161 | ₩32,536 | +0.79% | 1158.1만 |
|---|
| 2025.11.07 | ₩32,697 | ₩32,751 | ₩31,664 | ₩32,147 | -1.68% | 1310.8만 |
|---|
| 2025.11.06 | ₩32,254 | ₩33,368 | ₩32,013 | ₩32,804 | +1.70% | 2423.1만 |
|---|
| 2025.11.05 | ₩30,927 | ₩33,529 | ₩30,444 | ₩32,992 | +6.68% | 5647만 |
|---|
| 2025.11.04 | ₩27,171 | ₩27,788 | ₩26,970 | ₩27,440 | +0.99% | 1095.7만 |
|---|
| 2025.11.03 | ₩27,627 | ₩28,003 | ₩27,239 | ₩27,520 | -0.39% | 1063만 |
|---|
| 2025.10.31 | ₩27,051 | ₩27,627 | ₩26,796 | ₩27,467 | +1.54% | 938.4만 |
|---|
| 2025.10.30 | ₩26,984 | ₩27,332 | ₩26,836 | ₩26,863 | -0.45% | 619.8만 |
|---|
| 2025.10.29 | ₩26,783 | ₩27,654 | ₩26,675 | ₩27,131 | +1.30% | 1711.6만 |
|---|
| 2025.10.28 | ₩26,394 | ₩26,796 | ₩25,790 | ₩26,528 | +0.51% | 949.1만 |
|---|
| 2025.10.27 | ₩25,683 | ₩26,394 | ₩25,482 | ₩26,300 | +2.40% | 865.3만 |
|---|
| 2025.10.24 | ₩25,576 | ₩25,736 | ₩25,321 | ₩25,415 | -0.63% | 521.1만 |
|---|
| 2025.10.23 | ₩25,576 | ₩25,736 | ₩25,280 | ₩25,508 | -0.26% | 570.1만 |
|---|
| 2025.10.22 | ₩25,455 | ₩25,736 | ₩25,254 | ₩25,441 | -0.05% | 1106만 |
|---|
| 2025.10.21 | ₩25,844 | ₩25,884 | ₩25,441 | ₩25,468 | -1.45% | 803.7만 |
|---|
| 2025.10.20 | ₩25,871 | ₩26,085 | ₩25,576 | ₩26,045 | +0.67% | 532.5만 |
|---|
| 2025.10.17 | ₩26,018 | ₩26,407 | ₩25,576 | ₩25,897 | -0.46% | 773.1만 |
|---|
| 2025.10.16 | ₩26,635 | ₩26,957 | ₩26,300 | ₩26,327 | -1.16% | 1004.9만 |
|---|
| 2025.10.15 | ₩26,769 | ₩26,850 | ₩26,447 | ₩26,528 | -0.90% | 862.7만 |
|---|
| 2025.10.14 | ₩26,622 | ₩27,185 | ₩26,394 | ₩26,970 | +1.31% | 655만 |
|---|
| 2025.10.13 | ₩26,970 | ₩27,319 | ₩26,555 | ₩26,850 | -0.45% | 750.9만 |
|---|
| 2025.10.10 | ₩26,823 | ₩26,890 | ₩26,514 | ₩26,863 | +0.15% | 820.4만 |
|---|