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 | ₩305,576 | ₩311,370 | ₩305,576 | ₩309,747 | +1.36% | 77.5만 |
| 2026.10.08 | ₩305,979 | ₩309,894 | ₩303,565 | ₩309,532 | +1.16% | 94.2만 |
| 2026.10.07 | ₩306,448 | ₩308,178 | ₩304,168 | ₩304,503 | -0.63% | 92.7만 |
| 2026.10.06 | ₩308,339 | ₩311,249 | ₩302,787 | ₩306,287 | -0.67% | 178.4만 |
| 2026.10.05 | ₩312,375 | ₩313,341 | ₩308,392 | ₩311,423 | -0.30% | 101.4만 |
| 2026.10.02 | ₩309,224 | ₩313,113 | ₩306,877 | ₩312,912 | +1.19% | 110.1만 |
| 2026.10.01 | ₩312,121 | ₩312,912 | ₩309,076 | ₩309,908 | -0.71% | 99.2만 |
| 2026.09.30 | ₩312,912 | ₩317,793 | ₩309,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,563 |
| -0.11% |
| 109.3만 |
| 2026.09.29 | ₩315,768 | ₩318,665 | ₩309,760 | ₩311,088 | -1.48% | 153.7만 |
|---|
| 2026.09.28 | ₩314,172 | ₩319,309 | ₩313,556 | ₩318,665 | +1.43% | 103.1만 |
|---|
| 2026.09.25 | ₩316,989 | ₩319,510 | ₩315,795 | ₩316,922 | -0.02% | 74.2만 |
|---|
| 2026.09.24 | ₩313,918 | ₩318,222 | ₩313,207 | ₩317,284 | +1.07% | 92.7만 |
|---|
| 2026.09.23 | ₩315,312 | ₩320,006 | ₩311,021 | ₩312,469 | -0.90% | 113만 |
|---|
| 2026.09.22 | ₩306,555 | ₩318,222 | ₩304,745 | ₩314,830 | +2.70% | 271.9만 |
|---|
| 2026.09.21 | ₩331,419 | ₩333,712 | ₩327,127 | ₩328,401 | -0.91% | 90.8만 |
|---|
| 2026.09.18 | ₩330,601 | ₩332,089 | ₩328,415 | ₩330,507 | -0.03% | 192.5만 |
|---|
| 2026.09.17 | ₩332,961 | ₩333,524 | ₩330,252 | ₩331,848 | -0.33% | 99만 |
|---|
| 2026.09.16 | ₩329,192 | ₩333,350 | ₩328,361 | ₩331,352 | +0.66% | 94.9만 |
|---|
| 2026.09.15 | ₩319,698 | ₩333,457 | ₩318,115 | ₩331,352 | +3.65% | 137.4만 |
|---|
| 2026.09.14 | ₩318,491 | ₩321,562 | ₩314,709 | ₩319,027 | +0.17% | 97.5만 |
|---|
| 2026.09.11 | ₩312,738 | ₩315,312 | ₩307,548 | ₩315,178 | +0.78% | 99.7만 |
|---|
| 2026.09.10 | ₩316,922 | ₩317,136 | ₩306,528 | ₩309,975 | -2.19% | 109.1만 |
|---|
| 2026.09.09 | ₩313,247 | ₩316,814 | ₩311,705 | ₩315,768 | +0.80% | 79.1만 |
|---|
| 2026.09.08 | ₩313,287 | ₩318,585 | ₩310,485 | ₩315,822 | +0.81% | 72.9만 |
|---|
| 2026.09.04 | ₩315,661 | ₩320,408 | ₩315,661 | ₩318,021 | +0.75% | 79.9만 |
|---|
| 2026.09.03 | ₩324,539 | ₩324,539 | ₩316,962 | ₩321,052 | -1.07% | 104.3만 |
|---|
| 2026.09.02 | ₩319,215 | ₩325,665 | ₩316,855 | ₩322,930 | +1.16% | 114.4만 |
|---|
| 2026.09.01 | ₩325,505 | ₩326,846 | ₩315,996 | ₩316,788 | -2.68% | 81.3만 |
|---|
| 2026.08.31 | ₩324,526 | ₩325,397 | ₩321,052 | ₩322,259 | -0.70% | 135.8만 |
|---|
| 2026.08.28 | ₩328,790 | ₩328,938 | ₩324,901 | ₩325,558 | -0.98% | 64만 |
|---|
| 2026.08.27 | ₩325,652 | ₩331,499 | ₩325,129 | ₩328,039 | +0.73% | 84만 |
|---|
| 2026.08.26 | ₩327,369 | ₩329,903 | ₩326,537 | ₩328,562 | +0.36% | 81.1만 |
|---|
| 2026.08.25 | ₩327,127 | ₩329,608 | ₩324,257 | ₩327,905 | +0.24% | 70.9만 |
|---|
| 2026.08.24 | ₩327,181 | ₩329,903 | ₩325,156 | ₩327,047 | -0.04% | 83.8만 |
|---|
| 2026.08.21 | ₩322,299 | ₩328,160 | ₩321,092 | ₩327,744 | +1.69% | 126.3만 |
|---|
| 2026.08.20 | ₩321,669 | ₩329,474 | ₩318,544 | ₩323,600 | +0.60% | 113.9만 |
|---|
| 2026.08.19 | ₩319,309 | ₩325,062 | ₩318,343 | ₩324,217 | +1.54% | 92.4만 |
|---|
| 2026.08.18 | ₩319,188 | ₩321,025 | ₩316,586 | ₩316,828 | -0.74% | 69.4만 |
|---|
| 2026.08.17 | ₩313,730 | ₩318,062 | ₩312,469 | ₩315,849 | +0.68% | 61.4만 |
|---|
| 2026.08.14 | ₩316,251 | ₩318,772 | ₩313,395 | ₩314,347 | -0.60% | 54.2만 |
|---|
| 2026.08.13 | ₩320,650 | ₩321,857 | ₩316,023 | ₩316,546 | -1.28% | 54.9만 |
|---|
| 2026.08.12 | ₩314,427 | ₩319,859 | ₩311,504 | ₩318,866 | +1.41% | 68.7만 |
|---|
| 2026.08.11 | ₩316,962 | ₩321,750 | ₩315,835 | ₩318,504 | +0.49% | 84.7만 |
|---|
| 2026.08.10 | ₩317,203 | ₩320,958 | ₩316,291 | ₩318,678 | +0.47% | 85.6만 |
|---|
| 2026.08.07 | ₩316,948 | ₩321,025 | ₩316,948 | ₩319,644 | +0.85% | 57.5만 |
|---|
| 2026.08.06 | ₩318,719 | ₩320,355 | ₩315,581 | ₩319,845 | +0.35% | 64.2만 |
|---|
| 2026.08.05 | ₩314,105 | ₩317,391 | ₩311,879 | ₩316,278 | +0.69% | 67.4만 |
|---|
| 2026.08.04 | ₩311,061 | ₩314,548 | ₩308,124 | ₩313,435 | +0.76% | 90.4만 |
|---|
| 2026.08.03 | ₩312,255 | ₩313,059 | ₩309,170 | ₩311,061 | -0.38% | 83.9만 |
|---|
| 2026.07.31 | ₩313,810 | ₩315,540 | ₩311,142 | ₩312,483 | -0.42% | 87.3만 |
|---|
| 2026.07.30 | ₩309,666 | ₩315,970 | ₩307,118 | ₩314,213 | +1.47% | 94.8만 |
|---|
| 2026.07.29 | ₩315,299 | ₩318,960 | ₩312,469 | ₩315,446 | +0.05% | 96.5만 |
|---|
| 2026.07.28 | ₩315,393 | ₩322,031 | ₩313,784 | ₩316,412 | +0.32% | 161.2만 |
|---|
| 2026.07.27 | ₩303,015 | ₩311,061 | ₩301,701 | ₩310,914 | +2.61% | 114.3만 |
|---|
| 2026.07.24 | ₩305,764 | ₩312,751 | ₩299,622 | ₩305,576 | -0.06% | 154.2만 |
|---|
| 2026.07.23 | ₩305,885 | ₩318,880 | ₩295,035 | ₩305,630 | -0.08% | 375.8만 |
|---|
| 2026.07.22 | ₩277,776 | ₩284,709 | ₩275,469 | ₩281,397 | +1.30% | 183.4만 |
|---|
| 2026.07.21 | ₩276,475 | ₩278,956 | ₩273,712 | ₩277,387 | +0.33% | 69.2만 |
|---|
| 2026.07.20 | ₩279,761 | ₩282,966 | ₩275,737 | ₩278,487 | -0.46% | 82.3만 |
|---|
| 2026.07.17 | ₩282,899 | ₩287,525 | ₩280,833 | ₩282,537 | -0.13% | 95.6만 |
|---|
| 2026.07.16 | ₩269,555 | ₩281,035 | ₩269,555 | ₩280,833 | +4.18% | 99.2만 |
|---|
| 2026.07.15 | ₩274,490 | ₩276,810 | ₩269,716 | ₩270,588 | -1.42% | 119.3만 |
|---|
| 2026.07.14 | ₩271,969 | ₩279,640 | ₩269,729 | ₩276,260 | +1.58% | 86.6만 |
|---|
| 2026.07.13 | ₩278,245 | ₩282,644 | ₩277,615 | ₩278,071 | -0.06% | 56.9만 |
|---|
| 2026.07.10 | ₩279,278 | ₩281,437 | ₩277,642 | ₩278,192 | -0.39% | 61.5만 |
|---|
| 2026.07.09 | ₩281,893 | ₩281,893 | ₩276,716 | ₩279,010 | -1.02% | 62.1만 |
|---|
| 2026.07.08 | ₩282,617 | ₩282,617 | ₩277,910 | ₩279,224 | -1.20% | 77.4만 |
|---|
| 2026.07.07 | ₩290,865 | ₩293,963 | ₩284,468 | ₩284,816 | -2.08% | 98.1만 |
|---|
| 2026.07.06 | ₩289,188 | ₩290,368 | ₩285,071 | ₩286,251 | -1.02% | 74.6만 |
|---|
| 2026.07.02 | ₩291,106 | ₩291,562 | ₩288,250 | ₩289,296 | -0.62% | 87만 |
|---|
| 2026.07.01 | ₩286,546 | ₩290,838 | ₩283,502 | ₩289,698 | +1.10% | 100.4만 |
|---|
| 2026.06.30 | ₩285,500 | ₩287,271 | ₩282,523 | ₩284,240 | -0.44% | 84.8만 |
|---|
| 2026.06.29 | ₩278,902 | ₩285,326 | ₩277,575 | ₩285,165 | +2.25% | 78.6만 |
|---|
| 2026.06.26 | ₩278,902 | ₩281,477 | ₩276,998 | ₩281,464 | +0.92% | 135만 |
|---|
| 2026.06.25 | ₩272,425 | ₩278,741 | ₩272,425 | ₩276,582 | +1.53% | 63.2만 |
|---|
| 2026.06.24 | ₩266,082 | ₩275,939 | ₩266,082 | ₩272,385 | +2.37% | 113.6만 |
|---|
| 2026.06.23 | ₩262,555 | ₩265,250 | ₩260,369 | ₩264,432 | +0.72% | 98.8만 |
|---|
| 2026.06.22 | ₩260,342 | ₩261,723 | ₩258,692 | ₩259,604 | -0.28% | 90.5만 |
|---|
| 2026.06.18 | ₩263,775 | ₩264,781 | ₩258,599 | ₩261,509 | -0.86% | 129.2만 |
|---|
| 2026.06.17 | ₩268,214 | ₩269,609 | ₩263,520 | ₩265,210 | -1.12% | 75.4만 |
|---|
| 2026.06.16 | ₩272,277 | ₩274,517 | ₩267,758 | ₩269,609 | -0.98% | 102만 |
|---|
| 2026.06.15 | ₩271,231 | ₩272,505 | ₩268,710 | ₩271,138 | -0.03% | 100.9만 |
|---|
| 2026.06.12 | ₩275,630 | ₩276,207 | ₩271,406 | ₩272,318 | -1.20% | 89.9만 |
|---|
| 2026.06.11 | ₩273,672 | ₩278,272 | ₩271,620 | ₩273,350 | -0.12% | 108만 |
|---|
| 2026.06.10 | ₩272,707 | ₩278,004 | ₩272,197 | ₩273,283 | +0.21% | 78.7만 |
|---|
| 2026.06.09 | ₩265,398 | ₩274,705 | ₩264,177 | ₩274,289 | +3.35% | 74.7만 |
|---|
| 2026.06.08 | ₩271,003 | ₩271,003 | ₩263,788 | ₩264,472 | -2.41% | 82.2만 |
|---|
| 2026.06.05 | ₩264,741 | ₩270,279 | ₩264,607 | ₩268,603 | +1.46% | 81.6만 |
|---|
| 2026.06.04 | ₩261,495 | ₩270,883 | ₩261,495 | ₩263,011 | +0.58% | 73.6만 |
|---|
| 2026.06.03 | ₩258,827 | ₩261,790 | ₩257,995 | ₩259,725 | +0.35% | 64.8만 |
|---|
| 2026.06.02 | ₩258,733 | ₩259,242 | ₩256,171 | ₩259,041 | +0.12% | 67.8만 |
|---|
| 2026.06.01 | ₩260,355 | ₩263,493 | ₩257,284 | ₩257,754 | -1.00% | 61만 |
|---|
| 2026.05.29 | ₩263,641 | ₩264,700 | ₩260,570 | ₩261,375 | -0.86% | 126.4만 |
|---|
| 2026.05.28 | ₩260,208 | ₩263,923 | ₩260,047 | ₩263,118 | +1.12% | 65.4만 |
|---|
| 2026.05.27 | ₩260,516 | ₩263,279 | ₩258,250 | ₩260,154 | -0.14% | 59.7만 |
|---|
| 2026.05.26 | ₩260,516 | ₩261,093 | ₩257,955 | ₩258,666 | -0.71% | 86.9만 |
|---|
| 2026.05.22 | ₩260,154 | ₩264,084 | ₩260,114 | ₩261,790 | +0.63% | 87.1만 |
|---|
| 2026.05.21 | ₩258,464 | ₩259,940 | ₩253,301 | ₩259,926 | +0.57% | 47.4만 |
|---|
| 2026.05.20 | ₩257,311 | ₩261,307 | ₩255,340 | ₩259,832 | +0.98% | 94.9만 |
|---|
| 2026.05.19 | ₩253,784 | ₩256,386 | ₩250,861 | ₩255,326 | +0.61% | 79.5만 |
|---|
| 2026.05.18 | ₩251,638 | ₩256,359 | ₩251,115 | ₩254,589 | +1.17% | 92.6만 |
|---|
| 2026.05.15 | ₩253,677 | ₩254,642 | ₩250,016 | ₩250,257 | -1.35% | 108.2만 |
|---|
| 2026.05.14 | ₩256,037 | ₩258,558 | ₩250,968 | ₩252,041 | -1.56% | 76.8만 |
|---|
| 2026.05.13 | ₩253,207 | ₩256,292 | ₩251,464 | ₩255,943 | +1.08% | 69.3만 |
|---|
| 2026.05.12 | ₩256,426 | ₩257,888 | ₩254,093 | ₩255,045 | -0.54% | 75.5만 |
|---|
| 2026.05.11 | ₩251,263 | ₩255,407 | ₩250,954 | ₩254,548 | +1.31% | 62.1만 |
|---|
| 2026.05.08 | ₩257,097 | ₩257,754 | ₩249,747 | ₩251,303 | -2.25% | 76.3만 |
|---|
| 2026.05.07 | ₩252,376 | ₩256,131 | ₩251,987 | ₩255,930 | +1.41% | 74만 |
|---|
| 2026.05.06 | ₩255,997 | ₩258,317 | ₩252,778 | ₩253,637 | -0.92% | 89.9만 |
|---|
| 2026.05.05 | ₩256,667 | ₩257,083 | ₩253,704 | ₩255,930 | -0.29% | 61.4만 |
|---|
| 2026.05.04 | ₩255,621 | ₩259,497 | ₩255,353 | ₩256,815 | +0.47% | 56.8만 |
|---|
| 2026.05.01 | ₩260,838 | ₩263,306 | ₩257,767 | ₩258,384 | -0.94% | 69.2만 |
|---|
| 2026.04.30 | ₩255,125 | ₩262,675 | ₩254,696 | ₩260,436 | +2.08% | 111만 |
|---|
| 2026.04.29 | ₩259,966 | ₩260,825 | ₩251,451 | ₩253,891 | -2.34% | 140만 |
|---|
| 2026.04.28 | ₩266,323 | ₩266,578 | ₩260,530 | ₩261,576 | -1.78% | 90.9만 |
|---|
| 2026.04.27 | ₩262,729 | ₩265,532 | ₩262,327 | ₩263,695 | +0.37% | 70.3만 |
|---|
| 2026.04.24 | ₩268,201 | ₩268,308 | ₩260,784 | ₩263,212 | -1.86% | 103.9만 |
|---|
| 2026.04.23 | ₩275,295 | ₩275,804 | ₩264,137 | ₩267,584 | -2.80% | 126.3만 |
|---|
| 2026.04.22 | ₩275,416 | ₩277,601 | ₩266,484 | ₩273,578 | -0.67% | 160.9만 |
|---|
| 2026.04.21 | ₩272,572 | ₩281,343 | ₩271,070 | ₩274,973 | +0.88% | 242.6만 |
|---|
| 2026.04.20 | ₩260,463 | ₩263,882 | ₩256,989 | ₩263,265 | +1.08% | 196.4만 |
|---|
| 2026.04.17 | ₩255,112 | ₩263,453 | ₩255,112 | ₩261,535 | +2.52% | 100만 |
|---|
| 2026.04.16 | ₩256,439 | ₩260,530 | ₩256,346 | ₩256,761 | +0.13% | 98.7만 |
|---|
| 2026.04.15 | ₩259,054 | ₩260,543 | ₩256,198 | ₩256,708 | -0.91% | 87.8만 |
|---|
| 2026.04.14 | ₩257,848 | ₩260,516 | ₩256,359 | ₩260,382 | +0.98% | 88.6만 |
|---|
| 2026.04.13 | ₩256,185 | ₩259,001 | ₩254,428 | ₩258,706 | +0.98% | 89.9만 |
|---|
| 2026.04.10 | ₩265,076 | ₩265,076 | ₩254,964 | ₩256,828 | -3.11% | 104.4만 |
|---|
| 2026.04.09 | ₩265,438 | ₩267,423 | ₩263,587 | ₩265,290 | -0.06% | 71.8만 |
|---|
| 2026.04.08 | ₩263,091 | ₩266,725 | ₩260,194 | ₩266,618 | +1.34% | 79.9만 |
|---|
| 2026.04.07 | ₩267,530 | ₩269,555 | ₩262,447 | ₩263,936 | -1.34% | 90.9만 |
|---|
| 2026.04.06 | ₩264,016 | ₩267,168 | ₩263,614 | ₩266,819 | +1.06% | 47.8만 |
|---|
| 2026.04.02 | ₩263,735 | ₩267,061 | ₩262,930 | ₩265,559 | +0.69% | 52만 |
|---|
| 2026.04.01 | ₩262,193 | ₩266,685 | ₩260,288 | ₩265,116 | +1.12% | 58.7만 |
|---|
| 2026.03.31 | ₩261,321 | ₩266,806 | ₩258,464 | ₩262,823 | +0.57% | 126.9만 |
|---|
| 2026.03.30 | ₩263,748 | ₩264,942 | ₩261,133 | ₩264,405 | +0.25% | 86.6만 |
|---|
| 2026.03.27 | ₩265,438 | ₩266,377 | ₩260,932 | ₩262,193 | -1.22% | 97.6만 |
|---|
| 2026.03.26 | ₩263,172 | ₩266,712 | ₩261,509 | ₩265,733 | +0.97% | 70.6만 |
|---|
| 2026.03.25 | ₩263,882 | ₩265,156 | ₩260,543 | ₩263,467 | -0.16% | 68만 |
|---|
| 2026.03.24 | ₩260,945 | ₩264,231 | ₩259,913 | ₩262,957 | +0.77% | 75.9만 |
|---|
| 2026.03.23 | ₩264,633 | ₩272,117 | ₩261,817 | ₩262,313 | -0.88% | 88.1만 |
|---|
| 2026.03.20 | ₩260,261 | ₩263,963 | ₩258,545 | ₩261,857 | +0.61% | 203만 |
|---|
| 2026.03.19 | ₩261,522 | ₩264,472 | ₩260,047 | ₩260,382 | -0.44% | 80.7만 |
|---|
| 2026.03.18 | ₩264,285 | ₩270,212 | ₩261,348 | ₩261,817 | -0.93% | 69.4만 |
|---|
| 2026.03.17 | ₩269,153 | ₩269,153 | ₩264,432 | ₩266,350 | -1.04% | 79.5만 |
|---|
| 2026.03.16 | ₩269,528 | ₩270,735 | ₩266,685 | ₩266,792 | -1.02% | 77.7만 |
|---|
| 2026.03.13 | ₩272,023 | ₩274,919 | ₩266,994 | ₩267,812 | -1.55% | 66.3만 |
|---|
| 2026.03.12 | ₩268,670 | ₩272,237 | ₩268,174 | ₩269,394 | +0.27% | 77.3만 |
|---|
| 2026.03.11 | ₩268,201 | ₩270,507 | ₩266,028 | ₩268,965 | +0.29% | 64.7만 |
|---|
| 2026.03.10 | ₩272,438 | ₩274,101 | ₩266,699 | ₩269,421 | -1.11% | 67.6만 |
|---|
| 2026.03.09 | ₩265,867 | ₩271,540 | ₩262,032 | ₩270,333 | +1.68% | 82만 |
|---|
| 2026.03.06 | ₩273,256 | ₩273,283 | ₩266,886 | ₩267,155 | -2.23% | 105.6만 |
|---|
| 2026.03.05 | ₩276,542 | ₩276,542 | ₩272,868 | ₩273,551 | -1.08% | 60.4만 |
|---|
| 2026.03.04 | ₩279,130 | ₩281,303 | ₩277,749 | ₩279,546 | +0.15% | 50.8만 |
|---|
| 2026.03.03 | ₩278,580 | ₩281,397 | ₩273,431 | ₩279,425 | +0.30% | 78만 |
|---|
| 2026.03.02 | ₩285,004 | ₩285,997 | ₩280,860 | ₩281,960 | -1.07% | 92.2만 |
|---|
| 2026.02.27 | ₩283,086 | ₩286,318 | ₩280,243 | ₩284,186 | +0.39% | 105.9만 |
|---|
| 2026.02.26 | ₩279,841 | ₩283,717 | ₩279,063 | ₩283,100 | +1.16% | 78.4만 |
|---|
| 2026.02.25 | ₩280,981 | ₩282,550 | ₩276,435 | ₩278,674 | -0.82% | 79.8만 |
|---|
| 2026.02.24 | ₩278,688 | ₩281,491 | ₩276,743 | ₩281,008 | +0.83% | 88.2만 |
|---|
| 2026.02.23 | ₩270,883 | ₩278,567 | ₩270,883 | ₩278,178 | +2.69% | 78.3만 |
|---|
| 2026.02.20 | ₩274,061 | ₩274,142 | ₩269,475 | ₩271,446 | -0.95% | 64.2만 |
|---|
| 2026.02.19 | ₩274,691 | ₩275,040 | ₩270,896 | ₩271,486 | -1.17% | 81.5만 |
|---|
| 2026.02.18 | ₩275,281 | ₩277,266 | ₩272,465 | ₩274,101 | -0.43% | 87.2만 |
|---|
| 2026.02.17 | ₩278,929 | ₩280,190 | ₩272,009 | ₩275,576 | -1.20% | 97.1만 |
|---|
| 2026.02.13 | ₩278,245 | ₩280,807 | ₩274,356 | ₩277,427 | -0.29% | 135.5만 |
|---|
| 2026.02.12 | ₩284,039 | ₩285,916 | ₩277,347 | ₩277,414 | -2.33% | 167.2만 |
|---|
| 2026.02.11 | ₩277,655 | ₩282,134 | ₩270,883 | ₩280,713 | +1.10% | 143.1만 |
|---|
| 2026.02.10 | ₩261,133 | ₩277,669 | ₩257,351 | ₩275,389 | +5.46% | 230.8만 |
|---|
| 2026.02.09 | ₩254,803 | ₩257,190 | ₩251,558 | ₩256,480 | +0.66% | 192.6만 |
|---|
| 2026.02.06 | ₩259,095 | ₩259,631 | ₩254,723 | ₩255,755 | -1.29% | 110만 |
|---|
| 2026.02.05 | ₩254,803 | ₩259,443 | ₩252,993 | ₩257,888 | +1.21% | 163.6만 |
|---|
| 2026.02.04 | ₩248,554 | ₩254,535 | ₩248,272 | ₩253,771 | +2.10% | 133.8만 |
|---|
| 2026.02.03 | ₩247,803 | ₩253,637 | ₩247,682 | ₩248,326 | +0.21% | 80.8만 |
|---|
| 2026.02.02 | ₩249,452 | ₩250,686 | ₩244,558 | ₩248,098 | -0.54% | 100.4만 |
|---|
| 2026.01.30 | ₩246,515 | ₩251,035 | ₩246,515 | ₩250,820 | +1.75% | 116.4만 |
|---|
| 2026.01.29 | ₩244,303 | ₩246,717 | ₩243,646 | ₩244,544 | +0.10% | 63.6만 |
|---|
| 2026.01.28 | ₩245,443 | ₩246,194 | ₩243,579 | ₩245,067 | -0.15% | 83.9만 |
|---|
| 2026.01.27 | ₩243,418 | ₩247,280 | ₩243,377 | ₩247,079 | +1.50% | 66.8만 |
|---|
| 2026.01.26 | ₩244,262 | ₩246,475 | ₩243,230 | ₩244,786 | +0.21% | 68.2만 |
|---|
| 2026.01.23 | ₩243,994 | ₩244,665 | ₩241,031 | ₩242,760 | -0.51% | 84.9만 |
|---|
| 2026.01.22 | ₩248,245 | ₩248,728 | ₩244,088 | ₩244,289 | -1.59% | 175.4만 |
|---|
| 2026.01.21 | ₩253,489 | ₩254,468 | ₩247,334 | ₩247,629 | -2.31% | 114만 |
|---|
| 2026.01.20 | ₩251,705 | ₩256,238 | ₩250,552 | ₩253,395 | +0.67% | 148.2만 |
|---|
| 2026.01.16 | ₩253,999 | ₩256,091 | ₩253,127 | ₩254,119 | +0.05% | 113.3만 |
|---|
| 2026.01.15 | ₩250,981 | ₩256,131 | ₩250,016 | ₩255,152 | +1.66% | 124.6만 |
|---|
| 2026.01.14 | ₩242,063 | ₩250,914 | ₩241,165 | ₩250,472 | +3.47% | 149.9만 |
|---|
| 2026.01.13 | ₩237,182 | ₩241,956 | ₩235,318 | ₩241,339 | +1.75% | 107만 |
|---|
| 2026.01.12 | ₩235,774 | ₩236,109 | ₩232,689 | ₩235,948 | +0.07% | 69.5만 |
|---|
| 2026.01.09 | ₩238,067 | ₩239,113 | ₩233,923 | ₩233,936 | -1.74% | 94.2만 |
|---|
| 2026.01.08 | ₩238,965 | ₩242,278 | ₩236,967 | ₩238,362 | -0.25% | 87만 |
|---|
| 2026.01.07 | ₩242,935 | ₩243,042 | ₩238,308 | ₩238,898 | -1.66% | 76.7만 |
|---|
| 2026.01.06 | ₩232,515 | ₩243,029 | ₩232,515 | ₩242,010 | +4.08% | 116.5만 |
|---|
| 2026.01.05 | ₩232,622 | ₩234,003 | ₩229,564 | ₩232,662 | +0.02% | 74.9만 |
|---|
| 2026.01.02 | ₩232,421 | ₩233,091 | ₩230,704 | ₩233,065 | +0.28% | 68.3만 |
|---|
| 2025.12.31 | ₩235,344 | ₩235,666 | ₩232,528 | ₩232,716 | -1.12% | 64.5만 |
|---|
| 2025.12.30 | ₩235,090 | ₩236,525 | ₩234,727 | ₩235,344 | +0.11% | 73.3만 |
|---|
| 2025.12.29 | ₩235,653 | ₩236,498 | ₩234,191 | ₩235,385 | -0.11% | 63.2만 |
|---|
| 2025.12.26 | ₩236,659 | ₩237,007 | ₩235,559 | ₩235,948 | -0.30% | 40.3만 |
|---|
| 2025.12.24 | ₩235,680 | ₩236,377 | ₩234,862 | ₩235,921 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩236,766 | ₩236,766 | ₩233,990 | ₩234,795 | -0.83% | 65.3만 |
|---|
| 2025.12.22 | ₩236,028 | ₩237,691 | ₩235,532 | ₩236,484 | +0.19% | 70.4만 |
|---|
| 2025.12.19 | ₩235,760 | ₩237,141 | ₩234,137 | ₩236,109 | +0.15% | 158.1만 |
|---|
| 2025.12.18 | ₩240,306 | ₩241,124 | ₩236,069 | ₩236,229 | -1.70% | 97.4만 |
|---|
| 2025.12.17 | ₩239,153 | ₩240,360 | ₩237,396 | ₩240,186 | +0.43% | 165.2만 |
|---|
| 2025.12.16 | ₩247,883 | ₩247,883 | ₩239,408 | ₩239,596 | -3.34% | 133.9만 |
|---|
| 2025.12.15 | ₩245,751 | ₩247,843 | ₩245,362 | ₩246,904 | +0.47% | 95.2만 |
|---|
| 2025.12.12 | ₩244,289 | ₩245,429 | ₩243,042 | ₩244,826 | +0.22% | 113.9만 |
|---|
| 2025.12.11 | ₩240,910 | ₩244,155 | ₩240,735 | ₩243,498 | +1.07% | 68.6만 |
|---|
| 2025.12.10 | ₩241,393 | ₩242,720 | ₩239,984 | ₩240,735 | -0.27% | 107.1만 |
|---|
| 2025.12.09 | ₩243,686 | ₩245,107 | ₩239,529 | ₩240,883 | -1.15% | 84.7만 |
|---|
| 2025.12.08 | ₩244,464 | ₩246,086 | ₩243,042 | ₩243,833 | -0.26% | 98.1만 |
|---|
| 2025.12.05 | ₩245,684 | ₩247,012 | ₩244,182 | ₩244,759 | -0.38% | 73.8만 |
|---|
| 2025.12.04 | ₩244,490 | ₩248,259 | ₩244,410 | ₩246,998 | +1.03% | 104.5만 |
|---|
| 2025.12.03 | ₩245,778 | ₩246,971 | ₩244,356 | ₩244,893 | -0.36% | 105.7만 |
|---|
| 2025.12.02 | ₩246,489 | ₩247,950 | ₩244,356 | ₩244,812 | -0.68% | 117.8만 |
|---|
| 2025.12.01 | ₩252,792 | ₩253,985 | ₩246,301 | ₩246,448 | -2.51% | 117.6만 |
|---|
| 2025.11.28 | ₩254,964 | ₩255,152 | ₩253,382 | ₩253,704 | -0.49% | 38만 |
|---|
| 2025.11.26 | ₩256,734 | ₩257,834 | ₩253,757 | ₩254,388 | -0.91% | 87만 |
|---|
| 2025.11.25 | ₩257,164 | ₩259,296 | ₩255,782 | ₩257,955 | +0.31% | 120.7만 |
|---|
| 2025.11.24 | ₩258,491 | ₩258,491 | ₩254,455 | ₩255,581 | -1.13% | 228.5만 |
|---|
| 2025.11.21 | ₩252,269 | ₩259,846 | ₩251,853 | ₩256,480 | +1.67% | 177만 |
|---|
| 2025.11.20 | ₩250,968 | ₩253,154 | ₩249,774 | ₩251,598 | +0.25% | 110.4만 |
|---|
| 2025.11.19 | ₩248,554 | ₩251,692 | ₩246,998 | ₩249,385 | +0.33% | 87.5만 |
|---|
| 2025.11.18 | ₩251,249 | ₩252,336 | ₩247,226 | ₩248,527 | -1.08% | 136.8만 |
|---|
| 2025.11.17 | ₩250,793 | ₩253,811 | ₩248,219 | ₩249,694 | -0.44% | 108.7만 |
|---|
| 2025.11.14 | ₩250,633 | ₩253,315 | ₩249,600 | ₩250,713 | +0.03% | 92.4만 |
|---|
| 2025.11.13 | ₩248,903 | ₩255,434 | ₩247,427 | ₩251,558 | +1.07% | 141.2만 |
|---|
| 2025.11.12 | ₩252,604 | ₩253,556 | ₩250,525 | ₩250,579 | -0.80% | 107.7만 |
|---|
| 2025.11.11 | ₩248,071 | ₩256,560 | ₩247,883 | ₩253,261 | +2.09% | 129.4만 |
|---|
| 2025.11.10 | ₩238,979 | ₩247,548 | ₩235,720 | ₩247,173 | +3.43% | 159.3만 |
|---|
| 2025.11.07 | ₩237,557 | ₩242,184 | ₩236,149 | ₩240,722 | +1.33% | 102.1만 |
|---|
| 2025.11.06 | ₩238,697 | ₩240,025 | ₩235,586 | ₩236,712 | -0.83% | 83만 |
|---|
| 2025.11.05 | ₩238,456 | ₩240,575 | ₩237,168 | ₩239,059 | +0.25% | 78.5만 |
|---|
| 2025.11.04 | ₩240,521 | ₩241,446 | ₩236,390 | ₩238,751 | -0.74% | 106만 |
|---|
| 2025.11.03 | ₩235,733 | ₩240,253 | ₩233,829 | ₩239,837 | +1.74% | 110.7만 |
|---|
| 2025.10.31 | ₩233,789 | ₩237,115 | ₩233,789 | ₩235,961 | +0.93% | 96.6만 |
|---|
| 2025.10.30 | ₩235,009 | ₩239,891 | ₩234,567 | ₩235,693 | +0.29% | 142.7만 |
|---|
| 2025.10.29 | ₩239,113 | ₩239,730 | ₩234,285 | ₩234,392 | -1.97% | 101.5만 |
|---|
| 2025.10.28 | ₩241,124 | ₩242,237 | ₩237,597 | ₩239,086 | -0.85% | 143.4만 |
|---|
| 2025.10.27 | ₩243,230 | ₩244,289 | ₩241,044 | ₩241,741 | -0.61% | 90.1만 |
|---|
| 2025.10.24 | ₩246,743 | ₩247,736 | ₩243,994 | ₩244,316 | -0.98% | 86.7만 |
|---|
| 2025.10.23 | ₩244,021 | ₩245,925 | ₩240,762 | ₩245,724 | +0.70% | 123.1만 |
|---|
| 2025.10.22 | ₩247,937 | ₩250,056 | ₩242,519 | ₩242,962 | -2.01% | 158.3만 |
|---|
| 2025.10.21 | ₩261,616 | ₩264,928 | ₩241,205 | ₩247,615 | -5.35% | 289만 |
|---|
| 2025.10.20 | ₩255,729 | ₩257,311 | ₩254,133 | ₩255,353 | -0.15% | 149.1만 |
|---|
| 2025.10.17 | ₩251,598 | ₩254,911 | ₩250,847 | ₩254,146 | +1.01% | 98.4만 |
|---|
| 2025.10.16 | ₩251,451 | ₩253,073 | ₩249,815 | ₩250,539 | -0.36% | 105.7만 |
|---|
| 2025.10.15 | ₩248,849 | ₩252,269 | ₩248,353 | ₩251,249 | +0.96% | 107.2만 |
|---|
| 2025.10.14 | ₩245,174 | ₩249,037 | ₩245,107 | ₩248,621 | +1.41% | 71.9만 |
|---|
| 2025.10.13 | ₩245,027 | ₩247,079 | ₩243,833 | ₩245,121 | +0.04% | 80.9만 |
|---|
| 2025.10.10 | ₩244,477 | ₩247,199 | ₩243,297 | ₩246,851 | +0.97% | 73.7만 |
|---|