시장 데이터를 불러오는 중
전체 종목
퀘스트 다이아그노스틱스 과거 주가
Quest Diagnostics Incorporated Common Stock · DGX · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quest Diagnostics Incorporated Common Stock · DGX · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩305,337 | ₩311,126 | ₩305,337 | ₩309,504 | +1.36% | 77.5만 |
| 2026.10.08 | ₩305,739 | ₩309,652 | ₩303,327 | ₩309,290 | +1.16% | 94.2만 |
| 2026.10.07 | ₩306,208 | ₩307,937 | ₩303,930 | ₩304,265 | -0.63% | 92.7만 |
| 2026.10.06 | ₩308,097 | ₩311,005 | ₩302,550 | ₩306,047 | -0.67% | 178.4만 |
| 2026.10.05 | ₩312,131 | ₩313,096 | ₩308,151 | ₩311,179 | -0.30% | 101.4만 |
| 2026.10.02 | ₩308,982 | ₩312,868 | ₩306,637 | ₩312,667 | +1.19% | 110.1만 |
| 2026.10.01 | ₩311,876 | ₩312,667 | ₩308,834 | ₩309,665 | -0.71% | 99.2만 |
| 2026.09.30 | ₩312,667 | ₩317,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,318 |
| -0.11% |
| 109.3만 |
| 2026.09.29 | ₩315,521 | ₩318,416 | ₩309,518 | ₩310,844 | -1.48% | 153.7만 |
|---|
| 2026.09.28 | ₩313,926 | ₩319,059 | ₩313,310 | ₩318,416 | +1.43% | 103.1만 |
|---|
| 2026.09.25 | ₩316,741 | ₩319,260 | ₩315,548 | ₩316,674 | -0.02% | 74.2만 |
|---|
| 2026.09.24 | ₩313,672 | ₩317,973 | ₩312,962 | ₩317,035 | +1.07% | 92.7만 |
|---|
| 2026.09.23 | ₩315,065 | ₩319,756 | ₩310,777 | ₩312,225 | -0.90% | 113만 |
|---|
| 2026.09.22 | ₩306,315 | ₩317,973 | ₩304,506 | ₩314,583 | +2.70% | 271.9만 |
|---|
| 2026.09.21 | ₩331,159 | ₩333,451 | ₩326,871 | ₩328,144 | -0.91% | 90.8만 |
|---|
| 2026.09.18 | ₩330,342 | ₩331,829 | ₩328,157 | ₩330,248 | -0.03% | 192.5만 |
|---|
| 2026.09.17 | ₩332,700 | ₩333,263 | ₩329,993 | ₩331,588 | -0.33% | 99만 |
|---|
| 2026.09.16 | ₩328,935 | ₩333,089 | ₩328,104 | ₩331,092 | +0.66% | 94.9만 |
|---|
| 2026.09.15 | ₩319,447 | ₩333,196 | ₩317,866 | ₩331,092 | +3.65% | 137.4만 |
|---|
| 2026.09.14 | ₩318,241 | ₩321,310 | ₩314,462 | ₩318,777 | +0.17% | 97.5만 |
|---|
| 2026.09.11 | ₩312,493 | ₩315,065 | ₩307,307 | ₩314,932 | +0.78% | 99.7만 |
|---|
| 2026.09.10 | ₩316,674 | ₩316,888 | ₩306,288 | ₩309,732 | -2.19% | 109.1만 |
|---|
| 2026.09.09 | ₩313,002 | ₩316,566 | ₩311,461 | ₩315,521 | +0.80% | 79.1만 |
|---|
| 2026.09.08 | ₩313,042 | ₩318,335 | ₩310,241 | ₩315,575 | +0.81% | 72.9만 |
|---|
| 2026.09.04 | ₩315,414 | ₩320,158 | ₩315,414 | ₩317,772 | +0.75% | 79.9만 |
|---|
| 2026.09.03 | ₩324,285 | ₩324,285 | ₩316,714 | ₩320,801 | -1.07% | 104.3만 |
|---|
| 2026.09.02 | ₩318,965 | ₩325,410 | ₩316,607 | ₩322,677 | +1.16% | 114.4만 |
|---|
| 2026.09.01 | ₩325,250 | ₩326,590 | ₩315,749 | ₩316,540 | -2.68% | 81.3만 |
|---|
| 2026.08.31 | ₩324,271 | ₩325,142 | ₩320,801 | ₩322,007 | -0.70% | 135.8만 |
|---|
| 2026.08.28 | ₩328,533 | ₩328,680 | ₩324,647 | ₩325,303 | -0.98% | 64만 |
|---|
| 2026.08.27 | ₩325,397 | ₩331,240 | ₩324,874 | ₩327,782 | +0.73% | 84만 |
|---|
| 2026.08.26 | ₩327,112 | ₩329,645 | ₩326,281 | ₩328,305 | +0.36% | 81.1만 |
|---|
| 2026.08.25 | ₩326,871 | ₩329,350 | ₩324,003 | ₩327,648 | +0.24% | 70.9만 |
|---|
| 2026.08.24 | ₩326,925 | ₩329,645 | ₩324,901 | ₩326,791 | -0.04% | 83.8만 |
|---|
| 2026.08.21 | ₩322,047 | ₩327,903 | ₩320,841 | ₩327,487 | +1.69% | 126.3만 |
|---|
| 2026.08.20 | ₩321,417 | ₩329,216 | ₩318,295 | ₩323,347 | +0.60% | 113.9만 |
|---|
| 2026.08.19 | ₩319,059 | ₩324,807 | ₩318,094 | ₩323,963 | +1.54% | 92.4만 |
|---|
| 2026.08.18 | ₩318,938 | ₩320,774 | ₩316,339 | ₩316,580 | -0.74% | 69.4만 |
|---|
| 2026.08.17 | ₩313,484 | ₩317,813 | ₩312,225 | ₩315,602 | +0.68% | 61.4만 |
|---|
| 2026.08.14 | ₩316,004 | ₩318,523 | ₩313,149 | ₩314,101 | -0.60% | 54.2만 |
|---|
| 2026.08.13 | ₩320,399 | ₩321,605 | ₩315,776 | ₩316,298 | -1.28% | 54.9만 |
|---|
| 2026.08.12 | ₩314,181 | ₩319,608 | ₩311,260 | ₩318,617 | +1.41% | 68.7만 |
|---|
| 2026.08.11 | ₩316,714 | ₩321,498 | ₩315,588 | ₩318,255 | +0.49% | 84.7만 |
|---|
| 2026.08.10 | ₩316,955 | ₩320,707 | ₩316,044 | ₩318,429 | +0.47% | 85.6만 |
|---|
| 2026.08.07 | ₩316,700 | ₩320,774 | ₩316,700 | ₩319,394 | +0.85% | 57.5만 |
|---|
| 2026.08.06 | ₩318,469 | ₩320,104 | ₩315,334 | ₩319,595 | +0.35% | 64.2만 |
|---|
| 2026.08.05 | ₩313,859 | ₩317,143 | ₩311,635 | ₩316,030 | +0.69% | 67.4만 |
|---|
| 2026.08.04 | ₩310,818 | ₩314,302 | ₩307,883 | ₩313,189 | +0.76% | 90.4만 |
|---|
| 2026.08.03 | ₩312,010 | ₩312,814 | ₩308,928 | ₩310,818 | -0.38% | 83.9만 |
|---|
| 2026.07.31 | ₩313,565 | ₩315,293 | ₩310,898 | ₩312,238 | -0.42% | 87.3만 |
|---|
| 2026.07.30 | ₩309,424 | ₩315,722 | ₩306,878 | ₩313,967 | +1.47% | 94.8만 |
|---|
| 2026.07.29 | ₩315,052 | ₩318,710 | ₩312,225 | ₩315,200 | +0.05% | 96.5만 |
|---|
| 2026.07.28 | ₩315,146 | ₩321,779 | ₩313,538 | ₩316,164 | +0.32% | 161.2만 |
|---|
| 2026.07.27 | ₩302,778 | ₩310,818 | ₩301,464 | ₩310,670 | +2.61% | 114.3만 |
|---|
| 2026.07.24 | ₩305,525 | ₩312,506 | ₩299,387 | ₩305,337 | -0.06% | 154.2만 |
|---|
| 2026.07.23 | ₩305,645 | ₩318,630 | ₩294,804 | ₩305,391 | -0.08% | 375.8만 |
|---|
| 2026.07.22 | ₩277,558 | ₩284,486 | ₩275,254 | ₩281,176 | +1.30% | 183.4만 |
|---|
| 2026.07.21 | ₩276,259 | ₩278,738 | ₩273,498 | ₩277,170 | +0.33% | 69.2만 |
|---|
| 2026.07.20 | ₩279,542 | ₩282,744 | ₩275,522 | ₩278,269 | -0.46% | 82.3만 |
|---|
| 2026.07.17 | ₩282,677 | ₩287,300 | ₩280,614 | ₩282,315 | -0.13% | 95.6만 |
|---|
| 2026.07.16 | ₩269,344 | ₩280,815 | ₩269,344 | ₩280,614 | +4.18% | 99.2만 |
|---|
| 2026.07.15 | ₩274,275 | ₩276,594 | ₩269,505 | ₩270,376 | -1.42% | 119.3만 |
|---|
| 2026.07.14 | ₩271,756 | ₩279,421 | ₩269,518 | ₩276,044 | +1.58% | 86.6만 |
|---|
| 2026.07.13 | ₩278,027 | ₩282,423 | ₩277,398 | ₩277,853 | -0.06% | 56.9만 |
|---|
| 2026.07.10 | ₩279,059 | ₩281,217 | ₩277,424 | ₩277,974 | -0.39% | 61.5만 |
|---|
| 2026.07.09 | ₩281,672 | ₩281,672 | ₩276,500 | ₩278,791 | -1.02% | 62.1만 |
|---|
| 2026.07.08 | ₩282,396 | ₩282,396 | ₩277,692 | ₩279,006 | -1.20% | 77.4만 |
|---|
| 2026.07.07 | ₩290,637 | ₩293,732 | ₩284,245 | ₩284,593 | -2.08% | 98.1만 |
|---|
| 2026.07.06 | ₩288,962 | ₩290,141 | ₩284,848 | ₩286,027 | -1.02% | 74.6만 |
|---|
| 2026.07.02 | ₩290,878 | ₩291,334 | ₩288,024 | ₩289,069 | -0.62% | 87만 |
|---|
| 2026.07.01 | ₩286,322 | ₩290,610 | ₩283,280 | ₩289,471 | +1.10% | 100.4만 |
|---|
| 2026.06.30 | ₩285,277 | ₩287,046 | ₩282,302 | ₩284,017 | -0.44% | 84.8만 |
|---|
| 2026.06.29 | ₩278,684 | ₩285,103 | ₩277,357 | ₩284,942 | +2.25% | 78.6만 |
|---|
| 2026.06.26 | ₩278,684 | ₩281,257 | ₩276,781 | ₩281,243 | +0.92% | 135만 |
|---|
| 2026.06.25 | ₩272,212 | ₩278,523 | ₩272,212 | ₩276,366 | +1.53% | 63.2만 |
|---|
| 2026.06.24 | ₩265,873 | ₩275,723 | ₩265,873 | ₩272,171 | +2.37% | 113.6만 |
|---|
| 2026.06.23 | ₩262,349 | ₩265,043 | ₩260,165 | ₩264,225 | +0.72% | 98.8만 |
|---|
| 2026.06.22 | ₩260,138 | ₩261,518 | ₩258,490 | ₩259,401 | -0.28% | 90.5만 |
|---|
| 2026.06.18 | ₩263,569 | ₩264,574 | ₩258,396 | ₩261,304 | -0.86% | 129.2만 |
|---|
| 2026.06.17 | ₩268,004 | ₩269,398 | ₩263,314 | ₩265,002 | -1.12% | 75.4만 |
|---|
| 2026.06.16 | ₩272,064 | ₩274,302 | ₩267,548 | ₩269,398 | -0.98% | 102만 |
|---|
| 2026.06.15 | ₩271,019 | ₩272,292 | ₩268,500 | ₩270,925 | -0.03% | 100.9만 |
|---|
| 2026.06.12 | ₩275,414 | ₩275,991 | ₩271,193 | ₩272,104 | -1.20% | 89.9만 |
|---|
| 2026.06.11 | ₩273,458 | ₩278,054 | ₩271,408 | ₩273,136 | -0.12% | 108만 |
|---|
| 2026.06.10 | ₩272,493 | ₩277,786 | ₩271,984 | ₩273,069 | +0.21% | 78.7만 |
|---|
| 2026.06.09 | ₩265,190 | ₩274,490 | ₩263,971 | ₩274,074 | +3.35% | 74.7만 |
|---|
| 2026.06.08 | ₩270,791 | ₩270,791 | ₩263,582 | ₩264,265 | -2.41% | 82.2만 |
|---|
| 2026.06.05 | ₩264,533 | ₩270,068 | ₩264,399 | ₩268,393 | +1.46% | 81.6만 |
|---|
| 2026.06.04 | ₩261,291 | ₩270,671 | ₩261,291 | ₩262,805 | +0.58% | 73.6만 |
|---|
| 2026.06.03 | ₩258,624 | ₩261,585 | ₩257,793 | ₩259,522 | +0.35% | 64.8만 |
|---|
| 2026.06.02 | ₩258,530 | ₩259,039 | ₩255,971 | ₩258,838 | +0.12% | 67.8만 |
|---|
| 2026.06.01 | ₩260,151 | ₩263,287 | ₩257,083 | ₩257,552 | -1.00% | 61만 |
|---|
| 2026.05.29 | ₩263,435 | ₩264,493 | ₩260,366 | ₩261,170 | -0.86% | 126.4만 |
|---|
| 2026.05.28 | ₩260,004 | ₩263,716 | ₩259,843 | ₩262,912 | +1.12% | 65.4만 |
|---|
| 2026.05.27 | ₩260,312 | ₩263,073 | ₩258,048 | ₩259,950 | -0.14% | 59.7만 |
|---|
| 2026.05.26 | ₩260,312 | ₩260,888 | ₩257,753 | ₩258,463 | -0.71% | 86.9만 |
|---|
| 2026.05.22 | ₩259,950 | ₩263,877 | ₩259,910 | ₩261,585 | +0.63% | 87.1만 |
|---|
| 2026.05.21 | ₩258,262 | ₩259,736 | ₩253,103 | ₩259,723 | +0.57% | 47.4만 |
|---|
| 2026.05.20 | ₩257,110 | ₩261,103 | ₩255,140 | ₩259,629 | +0.98% | 94.9만 |
|---|
| 2026.05.19 | ₩253,585 | ₩256,185 | ₩250,664 | ₩255,126 | +0.61% | 79.5만 |
|---|
| 2026.05.18 | ₩251,441 | ₩256,158 | ₩250,919 | ₩254,389 | +1.17% | 92.6만 |
|---|
| 2026.05.15 | ₩253,478 | ₩254,443 | ₩249,820 | ₩250,061 | -1.35% | 108.2만 |
|---|
| 2026.05.14 | ₩255,837 | ₩258,356 | ₩250,771 | ₩251,843 | -1.56% | 76.8만 |
|---|
| 2026.05.13 | ₩253,009 | ₩256,091 | ₩251,267 | ₩255,743 | +1.08% | 69.3만 |
|---|
| 2026.05.12 | ₩256,225 | ₩257,686 | ₩253,894 | ₩254,845 | -0.54% | 75.5만 |
|---|
| 2026.05.11 | ₩251,066 | ₩255,207 | ₩250,758 | ₩254,349 | +1.31% | 62.1만 |
|---|
| 2026.05.08 | ₩256,895 | ₩257,552 | ₩249,552 | ₩251,106 | -2.25% | 76.3만 |
|---|
| 2026.05.07 | ₩252,178 | ₩255,930 | ₩251,790 | ₩255,729 | +1.41% | 74만 |
|---|
| 2026.05.06 | ₩255,796 | ₩258,115 | ₩252,580 | ₩253,438 | -0.92% | 89.9만 |
|---|
| 2026.05.05 | ₩256,466 | ₩256,882 | ₩253,505 | ₩255,729 | -0.29% | 61.4만 |
|---|
| 2026.05.04 | ₩255,421 | ₩259,294 | ₩255,153 | ₩256,614 | +0.47% | 56.8만 |
|---|
| 2026.05.01 | ₩260,634 | ₩263,100 | ₩257,565 | ₩258,182 | -0.94% | 69.2만 |
|---|
| 2026.04.30 | ₩254,925 | ₩262,470 | ₩254,497 | ₩260,232 | +2.08% | 111만 |
|---|
| 2026.04.29 | ₩259,763 | ₩260,620 | ₩251,254 | ₩253,693 | -2.34% | 140만 |
|---|
| 2026.04.28 | ₩266,115 | ₩266,369 | ₩260,326 | ₩261,371 | -1.78% | 90.9만 |
|---|
| 2026.04.27 | ₩262,523 | ₩265,324 | ₩262,121 | ₩263,488 | +0.37% | 70.3만 |
|---|
| 2026.04.24 | ₩267,991 | ₩268,098 | ₩260,580 | ₩263,006 | -1.86% | 103.9만 |
|---|
| 2026.04.23 | ₩275,079 | ₩275,589 | ₩263,930 | ₩267,374 | -2.80% | 126.3만 |
|---|
| 2026.04.22 | ₩275,200 | ₩277,384 | ₩266,275 | ₩273,364 | -0.67% | 160.9만 |
|---|
| 2026.04.21 | ₩272,359 | ₩281,123 | ₩270,858 | ₩274,758 | +0.88% | 242.6만 |
|---|
| 2026.04.20 | ₩260,259 | ₩263,676 | ₩256,788 | ₩263,059 | +1.08% | 196.4만 |
|---|
| 2026.04.17 | ₩254,912 | ₩263,247 | ₩254,912 | ₩261,331 | +2.52% | 100만 |
|---|
| 2026.04.16 | ₩256,239 | ₩260,326 | ₩256,145 | ₩256,560 | +0.13% | 98.7만 |
|---|
| 2026.04.15 | ₩258,852 | ₩260,339 | ₩255,997 | ₩256,507 | -0.91% | 87.8만 |
|---|
| 2026.04.14 | ₩257,646 | ₩260,312 | ₩256,158 | ₩260,178 | +0.98% | 88.6만 |
|---|
| 2026.04.13 | ₩255,984 | ₩258,798 | ₩254,229 | ₩258,503 | +0.98% | 89.9만 |
|---|
| 2026.04.10 | ₩264,868 | ₩264,868 | ₩254,765 | ₩256,627 | -3.11% | 104.4만 |
|---|
| 2026.04.09 | ₩265,230 | ₩267,213 | ₩263,381 | ₩265,083 | -0.06% | 71.8만 |
|---|
| 2026.04.08 | ₩262,885 | ₩266,517 | ₩259,991 | ₩266,409 | +1.34% | 79.9만 |
|---|
| 2026.04.07 | ₩267,321 | ₩269,344 | ₩262,242 | ₩263,729 | -1.34% | 90.9만 |
|---|
| 2026.04.06 | ₩263,810 | ₩266,959 | ₩263,408 | ₩266,610 | +1.06% | 47.8만 |
|---|
| 2026.04.02 | ₩263,528 | ₩266,852 | ₩262,724 | ₩265,351 | +0.69% | 52만 |
|---|
| 2026.04.01 | ₩261,987 | ₩266,476 | ₩260,084 | ₩264,909 | +1.12% | 58.7만 |
|---|
| 2026.03.31 | ₩261,116 | ₩266,597 | ₩258,262 | ₩262,617 | +0.57% | 126.9만 |
|---|
| 2026.03.30 | ₩263,542 | ₩264,734 | ₩260,929 | ₩264,198 | +0.25% | 86.6만 |
|---|
| 2026.03.27 | ₩265,230 | ₩266,168 | ₩260,728 | ₩261,987 | -1.22% | 97.6만 |
|---|
| 2026.03.26 | ₩262,966 | ₩266,503 | ₩261,304 | ₩265,525 | +0.97% | 70.6만 |
|---|
| 2026.03.25 | ₩263,676 | ₩264,949 | ₩260,339 | ₩263,260 | -0.16% | 68만 |
|---|
| 2026.03.24 | ₩260,741 | ₩264,024 | ₩259,709 | ₩262,751 | +0.77% | 75.9만 |
|---|
| 2026.03.23 | ₩264,426 | ₩271,903 | ₩261,612 | ₩262,108 | -0.88% | 88.1만 |
|---|
| 2026.03.20 | ₩260,058 | ₩263,756 | ₩258,342 | ₩261,652 | +0.61% | 203만 |
|---|
| 2026.03.19 | ₩261,317 | ₩264,265 | ₩259,843 | ₩260,178 | -0.44% | 80.7만 |
|---|
| 2026.03.18 | ₩264,078 | ₩270,001 | ₩261,143 | ₩261,612 | -0.93% | 69.4만 |
|---|
| 2026.03.17 | ₩268,942 | ₩268,942 | ₩264,225 | ₩266,141 | -1.04% | 79.5만 |
|---|
| 2026.03.16 | ₩269,317 | ₩270,523 | ₩266,476 | ₩266,584 | -1.02% | 77.7만 |
|---|
| 2026.03.13 | ₩271,810 | ₩274,704 | ₩266,785 | ₩267,602 | -1.55% | 66.3만 |
|---|
| 2026.03.12 | ₩268,460 | ₩272,024 | ₩267,964 | ₩269,183 | +0.27% | 77.3만 |
|---|
| 2026.03.11 | ₩267,991 | ₩270,295 | ₩265,820 | ₩268,754 | +0.29% | 64.7만 |
|---|
| 2026.03.10 | ₩272,225 | ₩273,887 | ₩266,490 | ₩269,210 | -1.11% | 67.6만 |
|---|
| 2026.03.09 | ₩265,659 | ₩271,327 | ₩261,827 | ₩270,121 | +1.68% | 82만 |
|---|
| 2026.03.06 | ₩273,042 | ₩273,069 | ₩266,677 | ₩266,945 | -2.23% | 105.6만 |
|---|
| 2026.03.05 | ₩276,326 | ₩276,326 | ₩272,654 | ₩273,337 | -1.08% | 60.4만 |
|---|
| 2026.03.04 | ₩278,912 | ₩281,083 | ₩277,532 | ₩279,327 | +0.15% | 50.8만 |
|---|
| 2026.03.03 | ₩278,362 | ₩281,176 | ₩273,217 | ₩279,207 | +0.30% | 78만 |
|---|
| 2026.03.02 | ₩284,781 | ₩285,773 | ₩280,640 | ₩281,739 | -1.07% | 92.2만 |
|---|
| 2026.02.27 | ₩282,865 | ₩286,094 | ₩280,024 | ₩283,964 | +0.39% | 105.9만 |
|---|
| 2026.02.26 | ₩279,622 | ₩283,495 | ₩278,845 | ₩282,878 | +1.16% | 78.4만 |
|---|
| 2026.02.25 | ₩280,761 | ₩282,329 | ₩276,218 | ₩278,456 | -0.82% | 79.8만 |
|---|
| 2026.02.24 | ₩278,470 | ₩281,270 | ₩276,527 | ₩280,788 | +0.83% | 88.2만 |
|---|
| 2026.02.23 | ₩270,671 | ₩278,349 | ₩270,671 | ₩277,960 | +2.69% | 78.3만 |
|---|
| 2026.02.20 | ₩273,846 | ₩273,927 | ₩269,264 | ₩271,233 | -0.95% | 64.2만 |
|---|
| 2026.02.19 | ₩274,476 | ₩274,825 | ₩270,684 | ₩271,274 | -1.17% | 81.5만 |
|---|
| 2026.02.18 | ₩275,066 | ₩277,049 | ₩272,252 | ₩273,887 | -0.43% | 87.2만 |
|---|
| 2026.02.17 | ₩278,711 | ₩279,970 | ₩271,796 | ₩275,361 | -1.20% | 97.1만 |
|---|
| 2026.02.13 | ₩278,027 | ₩280,587 | ₩274,141 | ₩277,210 | -0.29% | 135.5만 |
|---|
| 2026.02.12 | ₩283,816 | ₩285,692 | ₩277,130 | ₩277,197 | -2.33% | 167.2만 |
|---|
| 2026.02.11 | ₩277,438 | ₩281,913 | ₩270,671 | ₩280,493 | +1.10% | 143.1만 |
|---|
| 2026.02.10 | ₩260,929 | ₩277,451 | ₩257,150 | ₩275,173 | +5.46% | 230.8만 |
|---|
| 2026.02.09 | ₩254,604 | ₩256,989 | ₩251,361 | ₩256,279 | +0.66% | 192.6만 |
|---|
| 2026.02.06 | ₩258,892 | ₩259,428 | ₩254,523 | ₩255,555 | -1.29% | 110만 |
|---|
| 2026.02.05 | ₩254,604 | ₩259,240 | ₩252,795 | ₩257,686 | +1.21% | 163.6만 |
|---|
| 2026.02.04 | ₩248,359 | ₩254,336 | ₩248,078 | ₩253,572 | +2.10% | 133.8만 |
|---|
| 2026.02.03 | ₩247,609 | ₩253,438 | ₩247,488 | ₩248,132 | +0.21% | 80.8만 |
|---|
| 2026.02.02 | ₩249,257 | ₩250,490 | ₩244,366 | ₩247,904 | -0.54% | 100.4만 |
|---|
| 2026.01.30 | ₩246,322 | ₩250,838 | ₩246,322 | ₩250,624 | +1.75% | 116.4만 |
|---|
| 2026.01.29 | ₩244,111 | ₩246,523 | ₩243,455 | ₩244,353 | +0.10% | 63.6만 |
|---|
| 2026.01.28 | ₩245,250 | ₩246,001 | ₩243,388 | ₩244,875 | -0.15% | 83.9만 |
|---|
| 2026.01.27 | ₩243,227 | ₩247,086 | ₩243,187 | ₩246,885 | +1.50% | 66.8만 |
|---|
| 2026.01.26 | ₩244,071 | ₩246,282 | ₩243,039 | ₩244,594 | +0.21% | 68.2만 |
|---|
| 2026.01.23 | ₩243,803 | ₩244,473 | ₩240,842 | ₩242,570 | -0.51% | 84.9만 |
|---|
| 2026.01.22 | ₩248,051 | ₩248,534 | ₩243,897 | ₩244,098 | -1.59% | 175.4만 |
|---|
| 2026.01.21 | ₩253,291 | ₩254,269 | ₩247,140 | ₩247,435 | -2.31% | 114만 |
|---|
| 2026.01.20 | ₩251,508 | ₩256,038 | ₩250,356 | ₩253,197 | +0.67% | 148.2만 |
|---|
| 2026.01.16 | ₩253,800 | ₩255,890 | ₩252,929 | ₩253,920 | +0.05% | 113.3만 |
|---|
| 2026.01.15 | ₩250,785 | ₩255,930 | ₩249,820 | ₩254,952 | +1.66% | 124.6만 |
|---|
| 2026.01.14 | ₩241,874 | ₩250,718 | ₩240,976 | ₩250,276 | +3.47% | 149.9만 |
|---|
| 2026.01.13 | ₩236,996 | ₩241,766 | ₩235,133 | ₩241,150 | +1.75% | 107만 |
|---|
| 2026.01.12 | ₩235,589 | ₩235,924 | ₩232,507 | ₩235,763 | +0.07% | 69.5만 |
|---|
| 2026.01.09 | ₩237,880 | ₩238,926 | ₩233,740 | ₩233,753 | -1.74% | 94.2만 |
|---|
| 2026.01.08 | ₩238,778 | ₩242,088 | ₩236,782 | ₩238,175 | -0.25% | 87만 |
|---|
| 2026.01.07 | ₩242,745 | ₩242,852 | ₩238,122 | ₩238,711 | -1.66% | 76.7만 |
|---|
| 2026.01.06 | ₩232,333 | ₩242,838 | ₩232,333 | ₩241,820 | +4.08% | 116.5만 |
|---|
| 2026.01.05 | ₩232,440 | ₩233,820 | ₩229,385 | ₩232,480 | +0.02% | 74.9만 |
|---|
| 2026.01.02 | ₩232,239 | ₩232,909 | ₩230,524 | ₩232,882 | +0.28% | 68.3만 |
|---|
| 2025.12.31 | ₩235,160 | ₩235,482 | ₩232,346 | ₩232,534 | -1.12% | 64.5만 |
|---|
| 2025.12.30 | ₩234,906 | ₩236,339 | ₩234,544 | ₩235,160 | +0.11% | 73.3만 |
|---|
| 2025.12.29 | ₩235,468 | ₩236,313 | ₩234,008 | ₩235,200 | -0.11% | 63.2만 |
|---|
| 2025.12.26 | ₩236,473 | ₩236,822 | ₩235,375 | ₩235,763 | -0.30% | 40.3만 |
|---|
| 2025.12.24 | ₩235,495 | ₩236,192 | ₩234,678 | ₩235,736 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩236,581 | ₩236,581 | ₩233,807 | ₩234,611 | -0.83% | 65.3만 |
|---|
| 2025.12.22 | ₩235,844 | ₩237,505 | ₩235,348 | ₩236,299 | +0.19% | 70.4만 |
|---|
| 2025.12.19 | ₩235,576 | ₩236,956 | ₩233,954 | ₩235,924 | +0.15% | 158.1만 |
|---|
| 2025.12.18 | ₩240,118 | ₩240,936 | ₩235,884 | ₩236,045 | -1.70% | 97.4만 |
|---|
| 2025.12.17 | ₩238,966 | ₩240,172 | ₩237,210 | ₩239,998 | +0.43% | 165.2만 |
|---|
| 2025.12.16 | ₩247,689 | ₩247,689 | ₩239,220 | ₩239,408 | -3.34% | 133.9만 |
|---|
| 2025.12.15 | ₩245,559 | ₩247,649 | ₩245,170 | ₩246,711 | +0.47% | 95.2만 |
|---|
| 2025.12.12 | ₩244,098 | ₩245,237 | ₩242,852 | ₩244,634 | +0.22% | 113.9만 |
|---|
| 2025.12.11 | ₩240,721 | ₩243,964 | ₩240,547 | ₩243,307 | +1.07% | 68.6만 |
|---|
| 2025.12.10 | ₩241,204 | ₩242,530 | ₩239,797 | ₩240,547 | -0.27% | 107.1만 |
|---|
| 2025.12.09 | ₩243,495 | ₩244,915 | ₩239,341 | ₩240,694 | -1.15% | 84.7만 |
|---|
| 2025.12.08 | ₩244,272 | ₩245,894 | ₩242,852 | ₩243,642 | -0.26% | 98.1만 |
|---|
| 2025.12.05 | ₩245,492 | ₩246,818 | ₩243,991 | ₩244,567 | -0.38% | 73.8만 |
|---|
| 2025.12.04 | ₩244,299 | ₩248,064 | ₩244,219 | ₩246,805 | +1.03% | 104.5만 |
|---|
| 2025.12.03 | ₩245,585 | ₩246,778 | ₩244,165 | ₩244,701 | -0.36% | 105.7만 |
|---|
| 2025.12.02 | ₩246,296 | ₩247,756 | ₩244,165 | ₩244,621 | -0.68% | 117.8만 |
|---|
| 2025.12.01 | ₩252,594 | ₩253,786 | ₩246,108 | ₩246,255 | -2.51% | 117.6만 |
|---|
| 2025.11.28 | ₩254,765 | ₩254,952 | ₩253,183 | ₩253,505 | -0.49% | 38만 |
|---|
| 2025.11.26 | ₩256,533 | ₩257,632 | ₩253,559 | ₩254,188 | -0.91% | 87만 |
|---|
| 2025.11.25 | ₩256,962 | ₩259,093 | ₩255,582 | ₩257,753 | +0.31% | 120.7만 |
|---|
| 2025.11.24 | ₩258,289 | ₩258,289 | ₩254,255 | ₩255,381 | -1.13% | 228.5만 |
|---|
| 2025.11.21 | ₩252,071 | ₩259,642 | ₩251,656 | ₩256,279 | +1.67% | 177만 |
|---|
| 2025.11.20 | ₩250,771 | ₩252,956 | ₩249,579 | ₩251,401 | +0.25% | 110.4만 |
|---|
| 2025.11.19 | ₩248,359 | ₩251,495 | ₩246,805 | ₩249,190 | +0.33% | 87.5만 |
|---|
| 2025.11.18 | ₩251,053 | ₩252,138 | ₩247,033 | ₩248,333 | -1.08% | 136.8만 |
|---|
| 2025.11.17 | ₩250,597 | ₩253,612 | ₩248,024 | ₩249,498 | -0.44% | 108.7만 |
|---|
| 2025.11.14 | ₩250,436 | ₩253,116 | ₩249,405 | ₩250,517 | +0.03% | 92.4만 |
|---|
| 2025.11.13 | ₩248,708 | ₩255,234 | ₩247,234 | ₩251,361 | +1.07% | 141.2만 |
|---|
| 2025.11.12 | ₩252,406 | ₩253,358 | ₩250,329 | ₩250,383 | -0.80% | 107.7만 |
|---|
| 2025.11.11 | ₩247,877 | ₩256,359 | ₩247,689 | ₩253,063 | +2.09% | 129.4만 |
|---|
| 2025.11.10 | ₩238,792 | ₩247,354 | ₩235,535 | ₩246,979 | +3.43% | 159.3만 |
|---|
| 2025.11.07 | ₩237,371 | ₩241,994 | ₩235,964 | ₩240,534 | +1.33% | 102.1만 |
|---|
| 2025.11.06 | ₩238,510 | ₩239,837 | ₩235,401 | ₩236,527 | -0.83% | 83만 |
|---|
| 2025.11.05 | ₩238,269 | ₩240,386 | ₩236,983 | ₩238,872 | +0.25% | 78.5만 |
|---|
| 2025.11.04 | ₩240,333 | ₩241,257 | ₩236,205 | ₩238,564 | -0.74% | 106만 |
|---|
| 2025.11.03 | ₩235,549 | ₩240,065 | ₩233,646 | ₩239,649 | +1.74% | 110.7만 |
|---|
| 2025.10.31 | ₩233,606 | ₩236,929 | ₩233,606 | ₩235,777 | +0.93% | 96.6만 |
|---|
| 2025.10.30 | ₩234,825 | ₩239,703 | ₩234,383 | ₩235,509 | +0.29% | 142.7만 |
|---|
| 2025.10.29 | ₩238,926 | ₩239,542 | ₩234,101 | ₩234,209 | -1.97% | 101.5만 |
|---|
| 2025.10.28 | ₩240,936 | ₩242,048 | ₩237,411 | ₩238,899 | -0.85% | 143.4만 |
|---|
| 2025.10.27 | ₩243,039 | ₩244,098 | ₩240,855 | ₩241,552 | -0.61% | 90.1만 |
|---|
| 2025.10.24 | ₩246,550 | ₩247,542 | ₩243,803 | ₩244,125 | -0.98% | 86.7만 |
|---|
| 2025.10.23 | ₩243,830 | ₩245,733 | ₩240,574 | ₩245,532 | +0.70% | 123.1만 |
|---|
| 2025.10.22 | ₩247,743 | ₩249,860 | ₩242,329 | ₩242,771 | -2.01% | 158.3만 |
|---|
| 2025.10.21 | ₩261,411 | ₩264,721 | ₩241,016 | ₩247,421 | -5.35% | 289만 |
|---|
| 2025.10.20 | ₩255,528 | ₩257,110 | ₩253,934 | ₩255,153 | -0.15% | 149.1만 |
|---|
| 2025.10.17 | ₩251,401 | ₩254,711 | ₩250,651 | ₩253,947 | +1.01% | 98.4만 |
|---|
| 2025.10.16 | ₩251,254 | ₩252,875 | ₩249,619 | ₩250,343 | -0.36% | 105.7만 |
|---|
| 2025.10.15 | ₩248,654 | ₩252,071 | ₩248,158 | ₩251,053 | +0.96% | 107.2만 |
|---|
| 2025.10.14 | ₩244,982 | ₩248,842 | ₩244,915 | ₩248,426 | +1.41% | 71.9만 |
|---|
| 2025.10.13 | ₩244,835 | ₩246,885 | ₩243,642 | ₩244,929 | +0.04% | 80.9만 |
|---|
| 2025.10.10 | ₩244,286 | ₩247,006 | ₩243,106 | ₩246,657 | +0.97% | 73.7만 |
|---|