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 | ₩305,009 | ₩310,791 | ₩305,009 | ₩309,172 | +1.36% | 77.5만 |
| 2026.10.08 | ₩305,410 | ₩309,319 | ₩303,001 | ₩308,958 | +1.16% | 94.2만 |
| 2026.10.07 | ₩305,879 | ₩307,606 | ₩303,603 | ₩303,938 | -0.63% | 92.7만 |
| 2026.10.06 | ₩307,766 | ₩310,671 | ₩302,225 | ₩305,718 | -0.67% | 178.4만 |
| 2026.10.05 | ₩311,795 | ₩312,759 | ₩307,820 | ₩310,845 | -0.30% | 101.4만 |
| 2026.10.02 | ₩308,650 | ₩312,532 | ₩306,307 | ₩312,331 | +1.19% | 110.1만 |
| 2026.10.01 | ₩311,541 | ₩312,331 | ₩308,503 | ₩309,332 | -0.71% | 99.2만 |
| 2026.09.30 | ₩312,331 | ₩317,203 | ₩308,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩311,983 |
| -0.11% |
| 109.3만 |
| 2026.09.29 | ₩315,182 | ₩318,073 | ₩309,185 | ₩310,510 | -1.48% | 153.7만 |
|---|
| 2026.09.28 | ₩313,589 | ₩318,716 | ₩312,973 | ₩318,073 | +1.43% | 103.1만 |
|---|
| 2026.09.25 | ₩316,400 | ₩318,917 | ₩315,209 | ₩316,333 | -0.02% | 74.2만 |
|---|
| 2026.09.24 | ₩313,335 | ₩317,632 | ₩312,625 | ₩316,695 | +1.07% | 92.7만 |
|---|
| 2026.09.23 | ₩314,727 | ₩319,412 | ₩310,443 | ₩311,889 | -0.90% | 113만 |
|---|
| 2026.09.22 | ₩305,986 | ₩317,632 | ₩304,179 | ₩314,245 | +2.70% | 271.9만 |
|---|
| 2026.09.21 | ₩330,803 | ₩333,092 | ₩326,520 | ₩327,791 | -0.91% | 90.8만 |
|---|
| 2026.09.18 | ₩329,987 | ₩331,473 | ₩327,805 | ₩329,893 | -0.03% | 192.5만 |
|---|
| 2026.09.17 | ₩332,343 | ₩332,905 | ₩329,639 | ₩331,232 | -0.33% | 99만 |
|---|
| 2026.09.16 | ₩328,581 | ₩332,731 | ₩327,751 | ₩330,736 | +0.66% | 94.9만 |
|---|
| 2026.09.15 | ₩319,104 | ₩332,838 | ₩317,525 | ₩330,736 | +3.65% | 137.4만 |
|---|
| 2026.09.14 | ₩317,899 | ₩320,965 | ₩314,125 | ₩318,435 | +0.17% | 97.5만 |
|---|
| 2026.09.11 | ₩312,157 | ₩314,727 | ₩306,977 | ₩314,593 | +0.78% | 99.7만 |
|---|
| 2026.09.10 | ₩316,333 | ₩316,547 | ₩305,959 | ₩309,399 | -2.19% | 109.1만 |
|---|
| 2026.09.09 | ₩312,666 | ₩316,226 | ₩311,126 | ₩315,182 | +0.80% | 79.1만 |
|---|
| 2026.09.08 | ₩312,706 | ₩317,993 | ₩309,908 | ₩315,236 | +0.81% | 72.9만 |
|---|
| 2026.09.04 | ₩315,075 | ₩319,814 | ₩315,075 | ₩317,431 | +0.75% | 79.9만 |
|---|
| 2026.09.03 | ₩323,936 | ₩323,936 | ₩316,373 | ₩320,456 | -1.07% | 104.3만 |
|---|
| 2026.09.02 | ₩318,622 | ₩325,061 | ₩316,266 | ₩322,330 | +1.16% | 114.4만 |
|---|
| 2026.09.01 | ₩324,900 | ₩326,239 | ₩315,410 | ₩316,199 | -2.68% | 81.3만 |
|---|
| 2026.08.31 | ₩323,923 | ₩324,793 | ₩320,456 | ₩321,661 | -0.70% | 135.8만 |
|---|
| 2026.08.28 | ₩328,180 | ₩328,327 | ₩324,298 | ₩324,954 | -0.98% | 64만 |
|---|
| 2026.08.27 | ₩325,047 | ₩330,884 | ₩324,525 | ₩327,430 | +0.73% | 84만 |
|---|
| 2026.08.26 | ₩326,761 | ₩329,291 | ₩325,931 | ₩327,952 | +0.36% | 81.1만 |
|---|
| 2026.08.25 | ₩326,520 | ₩328,996 | ₩323,655 | ₩327,296 | +0.24% | 70.9만 |
|---|
| 2026.08.24 | ₩326,573 | ₩329,291 | ₩324,552 | ₩326,439 | -0.04% | 83.8만 |
|---|
| 2026.08.21 | ₩321,701 | ₩327,551 | ₩320,496 | ₩327,136 | +1.69% | 126.3만 |
|---|
| 2026.08.20 | ₩321,072 | ₩328,862 | ₩317,953 | ₩322,999 | +0.60% | 113.9만 |
|---|
| 2026.08.19 | ₩318,716 | ₩324,458 | ₩317,752 | ₩323,615 | +1.54% | 92.4만 |
|---|
| 2026.08.18 | ₩318,595 | ₩320,429 | ₩315,999 | ₩316,240 | -0.74% | 69.4만 |
|---|
| 2026.08.17 | ₩313,147 | ₩317,471 | ₩311,889 | ₩315,262 | +0.68% | 61.4만 |
|---|
| 2026.08.14 | ₩315,664 | ₩318,180 | ₩312,813 | ₩313,763 | -0.60% | 54.2만 |
|---|
| 2026.08.13 | ₩320,054 | ₩321,259 | ₩315,436 | ₩315,958 | -1.28% | 54.9만 |
|---|
| 2026.08.12 | ₩313,843 | ₩319,265 | ₩310,925 | ₩318,274 | +1.41% | 68.7만 |
|---|
| 2026.08.11 | ₩316,373 | ₩321,152 | ₩315,249 | ₩317,913 | +0.49% | 84.7만 |
|---|
| 2026.08.10 | ₩316,614 | ₩320,362 | ₩315,704 | ₩318,087 | +0.47% | 85.6만 |
|---|
| 2026.08.07 | ₩316,360 | ₩320,429 | ₩316,360 | ₩319,051 | +0.85% | 57.5만 |
|---|
| 2026.08.06 | ₩318,127 | ₩319,760 | ₩314,995 | ₩319,251 | +0.35% | 64.2만 |
|---|
| 2026.08.05 | ₩313,522 | ₩316,802 | ₩311,300 | ₩315,691 | +0.69% | 67.4만 |
|---|
| 2026.08.04 | ₩310,484 | ₩313,964 | ₩307,552 | ₩312,853 | +0.76% | 90.4만 |
|---|
| 2026.08.03 | ₩311,675 | ₩312,478 | ₩308,596 | ₩310,484 | -0.38% | 83.9만 |
|---|
| 2026.07.31 | ₩313,228 | ₩314,954 | ₩310,564 | ₩311,903 | -0.42% | 87.3만 |
|---|
| 2026.07.30 | ₩309,092 | ₩315,383 | ₩306,548 | ₩313,629 | +1.47% | 94.8만 |
|---|
| 2026.07.29 | ₩314,714 | ₩318,368 | ₩311,889 | ₩314,861 | +0.05% | 96.5만 |
|---|
| 2026.07.28 | ₩314,807 | ₩321,433 | ₩313,201 | ₩315,825 | +0.32% | 161.2만 |
|---|
| 2026.07.27 | ₩302,452 | ₩310,484 | ₩301,140 | ₩310,336 | +2.61% | 114.3만 |
|---|
| 2026.07.24 | ₩305,196 | ₩312,170 | ₩299,066 | ₩305,009 | -0.06% | 154.2만 |
|---|
| 2026.07.23 | ₩305,317 | ₩318,288 | ₩294,488 | ₩305,062 | -0.08% | 375.8만 |
|---|
| 2026.07.22 | ₩277,260 | ₩284,181 | ₩274,958 | ₩280,874 | +1.30% | 183.4만 |
|---|
| 2026.07.21 | ₩275,962 | ₩278,438 | ₩273,204 | ₩276,872 | +0.33% | 69.2만 |
|---|
| 2026.07.20 | ₩279,241 | ₩282,440 | ₩275,225 | ₩277,970 | -0.46% | 82.3만 |
|---|
| 2026.07.17 | ₩282,373 | ₩286,992 | ₩280,312 | ₩282,012 | -0.13% | 95.6만 |
|---|
| 2026.07.16 | ₩269,055 | ₩280,513 | ₩269,055 | ₩280,312 | +4.18% | 99.2만 |
|---|
| 2026.07.15 | ₩273,981 | ₩276,296 | ₩269,215 | ₩270,085 | -1.42% | 119.3만 |
|---|
| 2026.07.14 | ₩271,464 | ₩279,121 | ₩269,229 | ₩275,747 | +1.58% | 86.6만 |
|---|
| 2026.07.13 | ₩277,729 | ₩282,119 | ₩277,099 | ₩277,555 | -0.06% | 56.9만 |
|---|
| 2026.07.10 | ₩278,759 | ₩280,914 | ₩277,126 | ₩277,675 | -0.39% | 61.5만 |
|---|
| 2026.07.09 | ₩281,370 | ₩281,370 | ₩276,203 | ₩278,492 | -1.02% | 62.1만 |
|---|
| 2026.07.08 | ₩282,092 | ₩282,092 | ₩277,394 | ₩278,706 | -1.20% | 77.4만 |
|---|
| 2026.07.07 | ₩290,325 | ₩293,417 | ₩283,940 | ₩284,288 | -2.08% | 98.1만 |
|---|
| 2026.07.06 | ₩288,651 | ₩289,829 | ₩284,542 | ₩285,720 | -1.02% | 74.6만 |
|---|
| 2026.07.02 | ₩290,566 | ₩291,021 | ₩287,714 | ₩288,758 | -0.62% | 87만 |
|---|
| 2026.07.01 | ₩286,014 | ₩290,298 | ₩282,976 | ₩289,160 | +1.10% | 100.4만 |
|---|
| 2026.06.30 | ₩284,970 | ₩286,737 | ₩281,999 | ₩283,712 | -0.44% | 84.8만 |
|---|
| 2026.06.29 | ₩278,384 | ₩284,796 | ₩277,059 | ₩284,636 | +2.25% | 78.6만 |
|---|
| 2026.06.26 | ₩278,384 | ₩280,955 | ₩276,484 | ₩280,941 | +0.92% | 135만 |
|---|
| 2026.06.25 | ₩271,919 | ₩278,224 | ₩271,919 | ₩276,069 | +1.53% | 63.2만 |
|---|
| 2026.06.24 | ₩265,588 | ₩275,426 | ₩265,588 | ₩271,879 | +2.37% | 113.6만 |
|---|
| 2026.06.23 | ₩262,067 | ₩264,758 | ₩259,885 | ₩263,941 | +0.72% | 98.8만 |
|---|
| 2026.06.22 | ₩259,859 | ₩261,237 | ₩258,212 | ₩259,122 | -0.28% | 90.5만 |
|---|
| 2026.06.18 | ₩263,285 | ₩264,289 | ₩258,118 | ₩261,023 | -0.86% | 129.2만 |
|---|
| 2026.06.17 | ₩267,716 | ₩269,108 | ₩263,031 | ₩264,718 | -1.12% | 75.4만 |
|---|
| 2026.06.16 | ₩271,772 | ₩274,007 | ₩267,261 | ₩269,108 | -0.98% | 102만 |
|---|
| 2026.06.15 | ₩270,728 | ₩271,999 | ₩268,211 | ₩270,634 | -0.03% | 100.9만 |
|---|
| 2026.06.12 | ₩275,118 | ₩275,694 | ₩270,902 | ₩271,812 | -1.20% | 89.9만 |
|---|
| 2026.06.11 | ₩273,164 | ₩277,755 | ₩271,116 | ₩272,843 | -0.12% | 108만 |
|---|
| 2026.06.10 | ₩272,200 | ₩277,488 | ₩271,692 | ₩272,776 | +0.21% | 78.7만 |
|---|
| 2026.06.09 | ₩264,905 | ₩274,195 | ₩263,687 | ₩273,780 | +3.35% | 74.7만 |
|---|
| 2026.06.08 | ₩270,500 | ₩270,500 | ₩263,299 | ₩263,981 | -2.41% | 82.2만 |
|---|
| 2026.06.05 | ₩264,249 | ₩269,777 | ₩264,115 | ₩268,104 | +1.46% | 81.6만 |
|---|
| 2026.06.04 | ₩261,010 | ₩270,380 | ₩261,010 | ₩262,522 | +0.58% | 73.6만 |
|---|
| 2026.06.03 | ₩258,346 | ₩261,304 | ₩257,516 | ₩259,243 | +0.35% | 64.8만 |
|---|
| 2026.06.02 | ₩258,252 | ₩258,761 | ₩255,696 | ₩258,560 | +0.12% | 67.8만 |
|---|
| 2026.06.01 | ₩259,872 | ₩263,004 | ₩256,807 | ₩257,275 | -1.00% | 61만 |
|---|
| 2026.05.29 | ₩263,151 | ₩264,209 | ₩260,086 | ₩260,889 | -0.86% | 126.4만 |
|---|
| 2026.05.28 | ₩259,725 | ₩263,433 | ₩259,564 | ₩262,629 | +1.12% | 65.4만 |
|---|
| 2026.05.27 | ₩260,033 | ₩262,790 | ₩257,770 | ₩259,671 | -0.14% | 59.7만 |
|---|
| 2026.05.26 | ₩260,033 | ₩260,608 | ₩257,476 | ₩258,185 | -0.71% | 86.9만 |
|---|
| 2026.05.22 | ₩259,671 | ₩263,593 | ₩259,631 | ₩261,304 | +0.63% | 87.1만 |
|---|
| 2026.05.21 | ₩257,985 | ₩259,457 | ₩252,831 | ₩259,444 | +0.57% | 47.4만 |
|---|
| 2026.05.20 | ₩256,833 | ₩260,822 | ₩254,866 | ₩259,350 | +0.98% | 94.9만 |
|---|
| 2026.05.19 | ₩253,313 | ₩255,910 | ₩250,395 | ₩254,852 | +0.61% | 79.5만 |
|---|
| 2026.05.18 | ₩251,171 | ₩255,883 | ₩250,649 | ₩254,116 | +1.17% | 92.6만 |
|---|
| 2026.05.15 | ₩253,206 | ₩254,170 | ₩249,551 | ₩249,792 | -1.35% | 108.2만 |
|---|
| 2026.05.14 | ₩255,562 | ₩258,078 | ₩250,502 | ₩251,573 | -1.56% | 76.8만 |
|---|
| 2026.05.13 | ₩252,737 | ₩255,816 | ₩250,997 | ₩255,468 | +1.08% | 69.3만 |
|---|
| 2026.05.12 | ₩255,950 | ₩257,409 | ₩253,621 | ₩254,571 | -0.54% | 75.5만 |
|---|
| 2026.05.11 | ₩250,796 | ₩254,933 | ₩250,488 | ₩254,076 | +1.31% | 62.1만 |
|---|
| 2026.05.08 | ₩256,619 | ₩257,275 | ₩249,284 | ₩250,837 | -2.25% | 76.3만 |
|---|
| 2026.05.07 | ₩251,907 | ₩255,655 | ₩251,519 | ₩255,455 | +1.41% | 74만 |
|---|
| 2026.05.06 | ₩255,522 | ₩257,837 | ₩252,309 | ₩253,166 | -0.92% | 89.9만 |
|---|
| 2026.05.05 | ₩256,191 | ₩256,606 | ₩253,233 | ₩255,455 | -0.29% | 61.4만 |
|---|
| 2026.05.04 | ₩255,147 | ₩259,015 | ₩254,879 | ₩256,338 | +0.47% | 56.8만 |
|---|
| 2026.05.01 | ₩260,354 | ₩262,817 | ₩257,288 | ₩257,904 | -0.94% | 69.2만 |
|---|
| 2026.04.30 | ₩254,651 | ₩262,188 | ₩254,223 | ₩259,952 | +2.08% | 111만 |
|---|
| 2026.04.29 | ₩259,484 | ₩260,340 | ₩250,984 | ₩253,420 | -2.34% | 140만 |
|---|
| 2026.04.28 | ₩265,829 | ₩266,083 | ₩260,046 | ₩261,090 | -1.78% | 90.9만 |
|---|
| 2026.04.27 | ₩262,241 | ₩265,039 | ₩261,840 | ₩263,205 | +0.37% | 70.3만 |
|---|
| 2026.04.24 | ₩267,703 | ₩267,810 | ₩260,300 | ₩262,723 | -1.86% | 103.9만 |
|---|
| 2026.04.23 | ₩274,784 | ₩275,292 | ₩263,647 | ₩267,087 | -2.80% | 126.3만 |
|---|
| 2026.04.22 | ₩274,904 | ₩277,086 | ₩265,989 | ₩273,070 | -0.67% | 160.9만 |
|---|
| 2026.04.21 | ₩272,066 | ₩280,821 | ₩270,567 | ₩274,462 | +0.88% | 242.6만 |
|---|
| 2026.04.20 | ₩259,979 | ₩263,392 | ₩256,512 | ₩262,777 | +1.08% | 196.4만 |
|---|
| 2026.04.17 | ₩254,638 | ₩262,964 | ₩254,638 | ₩261,050 | +2.52% | 100만 |
|---|
| 2026.04.16 | ₩255,963 | ₩260,046 | ₩255,870 | ₩256,285 | +0.13% | 98.7만 |
|---|
| 2026.04.15 | ₩258,573 | ₩260,059 | ₩255,722 | ₩256,231 | -0.91% | 87.8만 |
|---|
| 2026.04.14 | ₩257,369 | ₩260,033 | ₩255,883 | ₩259,899 | +0.98% | 88.6만 |
|---|
| 2026.04.13 | ₩255,709 | ₩258,520 | ₩253,955 | ₩258,225 | +0.98% | 89.9만 |
|---|
| 2026.04.10 | ₩264,584 | ₩264,584 | ₩254,491 | ₩256,351 | -3.11% | 104.4만 |
|---|
| 2026.04.09 | ₩264,945 | ₩266,926 | ₩263,098 | ₩264,798 | -0.06% | 71.8만 |
|---|
| 2026.04.08 | ₩262,603 | ₩266,230 | ₩259,711 | ₩266,123 | +1.34% | 79.9만 |
|---|
| 2026.04.07 | ₩267,033 | ₩269,055 | ₩261,960 | ₩263,446 | -1.34% | 90.9만 |
|---|
| 2026.04.06 | ₩263,526 | ₩266,672 | ₩263,125 | ₩266,324 | +1.06% | 47.8만 |
|---|
| 2026.04.02 | ₩263,245 | ₩266,565 | ₩262,442 | ₩265,066 | +0.69% | 52만 |
|---|
| 2026.04.01 | ₩261,706 | ₩266,190 | ₩259,805 | ₩264,624 | +1.12% | 58.7만 |
|---|
| 2026.03.31 | ₩260,836 | ₩266,310 | ₩257,985 | ₩262,335 | +0.57% | 126.9만 |
|---|
| 2026.03.30 | ₩263,259 | ₩264,450 | ₩260,648 | ₩263,914 | +0.25% | 86.6만 |
|---|
| 2026.03.27 | ₩264,945 | ₩265,882 | ₩260,448 | ₩261,706 | -1.22% | 97.6만 |
|---|
| 2026.03.26 | ₩262,683 | ₩266,217 | ₩261,023 | ₩265,240 | +0.97% | 70.6만 |
|---|
| 2026.03.25 | ₩263,392 | ₩264,664 | ₩260,059 | ₩262,977 | -0.16% | 68만 |
|---|
| 2026.03.24 | ₩260,461 | ₩263,740 | ₩259,430 | ₩262,469 | +0.77% | 75.9만 |
|---|
| 2026.03.23 | ₩264,142 | ₩271,611 | ₩261,331 | ₩261,826 | -0.88% | 88.1만 |
|---|
| 2026.03.20 | ₩259,778 | ₩263,473 | ₩258,065 | ₩261,371 | +0.61% | 203만 |
|---|
| 2026.03.19 | ₩261,036 | ₩263,981 | ₩259,564 | ₩259,899 | -0.44% | 80.7만 |
|---|
| 2026.03.18 | ₩263,794 | ₩269,710 | ₩260,862 | ₩261,331 | -0.93% | 69.4만 |
|---|
| 2026.03.17 | ₩268,653 | ₩268,653 | ₩263,941 | ₩265,855 | -1.04% | 79.5만 |
|---|
| 2026.03.16 | ₩269,028 | ₩270,233 | ₩266,190 | ₩266,297 | -1.02% | 77.7만 |
|---|
| 2026.03.13 | ₩271,518 | ₩274,409 | ₩266,498 | ₩267,314 | -1.55% | 66.3만 |
|---|
| 2026.03.12 | ₩268,171 | ₩271,732 | ₩267,676 | ₩268,894 | +0.27% | 77.3만 |
|---|
| 2026.03.11 | ₩267,703 | ₩270,005 | ₩265,534 | ₩268,466 | +0.29% | 64.7만 |
|---|
| 2026.03.10 | ₩271,933 | ₩273,592 | ₩266,203 | ₩268,921 | -1.11% | 67.6만 |
|---|
| 2026.03.09 | ₩265,373 | ₩271,036 | ₩261,545 | ₩269,831 | +1.68% | 82만 |
|---|
| 2026.03.06 | ₩272,749 | ₩272,776 | ₩266,391 | ₩266,659 | -2.23% | 105.6만 |
|---|
| 2026.03.05 | ₩276,029 | ₩276,029 | ₩272,361 | ₩273,044 | -1.08% | 60.4만 |
|---|
| 2026.03.04 | ₩278,612 | ₩280,781 | ₩277,233 | ₩279,027 | +0.15% | 50.8만 |
|---|
| 2026.03.03 | ₩278,063 | ₩280,874 | ₩272,923 | ₩278,907 | +0.30% | 78만 |
|---|
| 2026.03.02 | ₩284,475 | ₩285,466 | ₩280,339 | ₩281,436 | -1.07% | 92.2만 |
|---|
| 2026.02.27 | ₩282,561 | ₩285,787 | ₩279,723 | ₩283,658 | +0.39% | 105.9만 |
|---|
| 2026.02.26 | ₩279,321 | ₩283,190 | ₩278,545 | ₩282,574 | +1.16% | 78.4만 |
|---|
| 2026.02.25 | ₩280,459 | ₩282,025 | ₩275,922 | ₩278,157 | -0.82% | 79.8만 |
|---|
| 2026.02.24 | ₩278,170 | ₩280,968 | ₩276,229 | ₩280,486 | +0.83% | 88.2만 |
|---|
| 2026.02.23 | ₩270,380 | ₩278,050 | ₩270,380 | ₩277,662 | +2.69% | 78.3만 |
|---|
| 2026.02.20 | ₩273,552 | ₩273,633 | ₩268,974 | ₩270,942 | -0.95% | 64.2만 |
|---|
| 2026.02.19 | ₩274,181 | ₩274,529 | ₩270,393 | ₩270,982 | -1.17% | 81.5만 |
|---|
| 2026.02.18 | ₩274,770 | ₩276,751 | ₩271,959 | ₩273,592 | -0.43% | 87.2만 |
|---|
| 2026.02.17 | ₩278,411 | ₩279,670 | ₩271,504 | ₩275,065 | -1.20% | 97.1만 |
|---|
| 2026.02.13 | ₩277,729 | ₩280,285 | ₩273,847 | ₩276,912 | -0.29% | 135.5만 |
|---|
| 2026.02.12 | ₩283,511 | ₩285,385 | ₩276,832 | ₩276,899 | -2.33% | 167.2만 |
|---|
| 2026.02.11 | ₩277,140 | ₩281,610 | ₩270,380 | ₩280,192 | +1.10% | 143.1만 |
|---|
| 2026.02.10 | ₩260,648 | ₩277,153 | ₩256,873 | ₩274,877 | +5.46% | 230.8만 |
|---|
| 2026.02.09 | ₩254,330 | ₩256,713 | ₩251,091 | ₩256,003 | +0.66% | 192.6만 |
|---|
| 2026.02.06 | ₩258,614 | ₩259,149 | ₩254,250 | ₩255,281 | -1.29% | 110만 |
|---|
| 2026.02.05 | ₩254,330 | ₩258,962 | ₩252,523 | ₩257,409 | +1.21% | 163.6만 |
|---|
| 2026.02.04 | ₩248,092 | ₩254,062 | ₩247,811 | ₩253,299 | +2.10% | 133.8만 |
|---|
| 2026.02.03 | ₩247,343 | ₩253,166 | ₩247,222 | ₩247,865 | +0.21% | 80.8만 |
|---|
| 2026.02.02 | ₩248,989 | ₩250,221 | ₩244,103 | ₩247,637 | -0.54% | 100.4만 |
|---|
| 2026.01.30 | ₩246,058 | ₩250,569 | ₩246,058 | ₩250,355 | +1.75% | 116.4만 |
|---|
| 2026.01.29 | ₩243,849 | ₩246,259 | ₩243,193 | ₩244,090 | +0.10% | 63.6만 |
|---|
| 2026.01.28 | ₩244,987 | ₩245,737 | ₩243,126 | ₩244,612 | -0.15% | 83.9만 |
|---|
| 2026.01.27 | ₩242,966 | ₩246,821 | ₩242,925 | ₩246,620 | +1.50% | 66.8만 |
|---|
| 2026.01.26 | ₩243,809 | ₩246,018 | ₩242,778 | ₩244,331 | +0.21% | 68.2만 |
|---|
| 2026.01.23 | ₩243,541 | ₩244,211 | ₩240,583 | ₩242,310 | -0.51% | 84.9만 |
|---|
| 2026.01.22 | ₩247,785 | ₩248,266 | ₩243,635 | ₩243,836 | -1.59% | 175.4만 |
|---|
| 2026.01.21 | ₩253,018 | ₩253,996 | ₩246,874 | ₩247,169 | -2.31% | 114만 |
|---|
| 2026.01.20 | ₩251,238 | ₩255,762 | ₩250,087 | ₩252,925 | +0.67% | 148.2만 |
|---|
| 2026.01.16 | ₩253,527 | ₩255,615 | ₩252,657 | ₩253,648 | +0.05% | 113.3만 |
|---|
| 2026.01.15 | ₩250,515 | ₩255,655 | ₩249,551 | ₩254,678 | +1.66% | 124.6만 |
|---|
| 2026.01.14 | ₩241,614 | ₩250,448 | ₩240,717 | ₩250,007 | +3.47% | 149.9만 |
|---|
| 2026.01.13 | ₩236,741 | ₩241,507 | ₩234,881 | ₩240,891 | +1.75% | 107만 |
|---|
| 2026.01.12 | ₩235,336 | ₩235,670 | ₩232,257 | ₩235,510 | +0.07% | 69.5만 |
|---|
| 2026.01.09 | ₩237,625 | ₩238,669 | ₩233,488 | ₩233,502 | -1.74% | 94.2만 |
|---|
| 2026.01.08 | ₩238,522 | ₩241,828 | ₩236,527 | ₩237,919 | -0.25% | 87만 |
|---|
| 2026.01.07 | ₩242,484 | ₩242,591 | ₩237,866 | ₩238,455 | -1.66% | 76.7만 |
|---|
| 2026.01.06 | ₩232,083 | ₩242,577 | ₩232,083 | ₩241,560 | +4.08% | 116.5만 |
|---|
| 2026.01.05 | ₩232,190 | ₩233,569 | ₩229,138 | ₩232,230 | +0.02% | 74.9만 |
|---|
| 2026.01.02 | ₩231,989 | ₩232,659 | ₩230,276 | ₩232,632 | +0.28% | 68.3만 |
|---|
| 2025.12.31 | ₩234,907 | ₩235,229 | ₩232,096 | ₩232,284 | -1.12% | 64.5만 |
|---|
| 2025.12.30 | ₩234,653 | ₩236,085 | ₩234,292 | ₩234,907 | +0.11% | 73.3만 |
|---|
| 2025.12.29 | ₩235,215 | ₩236,059 | ₩233,756 | ₩234,948 | -0.11% | 63.2만 |
|---|
| 2025.12.26 | ₩236,219 | ₩236,567 | ₩235,122 | ₩235,510 | -0.30% | 40.3만 |
|---|
| 2025.12.24 | ₩235,242 | ₩235,938 | ₩234,426 | ₩235,483 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩236,326 | ₩236,326 | ₩233,555 | ₩234,359 | -0.83% | 65.3만 |
|---|
| 2025.12.22 | ₩235,590 | ₩237,250 | ₩235,095 | ₩236,045 | +0.19% | 70.4만 |
|---|
| 2025.12.19 | ₩235,322 | ₩236,701 | ₩233,703 | ₩235,670 | +0.15% | 158.1만 |
|---|
| 2025.12.18 | ₩239,860 | ₩240,677 | ₩235,630 | ₩235,791 | -1.70% | 97.4만 |
|---|
| 2025.12.17 | ₩238,709 | ₩239,914 | ₩236,955 | ₩239,740 | +0.43% | 165.2만 |
|---|
| 2025.12.16 | ₩247,423 | ₩247,423 | ₩238,963 | ₩239,151 | -3.34% | 133.9만 |
|---|
| 2025.12.15 | ₩245,295 | ₩247,383 | ₩244,907 | ₩246,446 | +0.47% | 95.2만 |
|---|
| 2025.12.12 | ₩243,836 | ₩244,974 | ₩242,591 | ₩244,371 | +0.22% | 113.9만 |
|---|
| 2025.12.11 | ₩240,463 | ₩243,702 | ₩240,288 | ₩243,046 | +1.07% | 68.6만 |
|---|
| 2025.12.10 | ₩240,944 | ₩242,270 | ₩239,539 | ₩240,288 | -0.27% | 107.1만 |
|---|
| 2025.12.09 | ₩243,233 | ₩244,652 | ₩239,084 | ₩240,436 | -1.15% | 84.7만 |
|---|
| 2025.12.08 | ₩244,010 | ₩245,629 | ₩242,591 | ₩243,381 | -0.26% | 98.1만 |
|---|
| 2025.12.05 | ₩245,228 | ₩246,553 | ₩243,729 | ₩244,304 | -0.38% | 73.8만 |
|---|
| 2025.12.04 | ₩244,037 | ₩247,798 | ₩243,956 | ₩246,540 | +1.03% | 104.5만 |
|---|
| 2025.12.03 | ₩245,322 | ₩246,513 | ₩243,903 | ₩244,438 | -0.36% | 105.7만 |
|---|
| 2025.12.02 | ₩246,031 | ₩247,490 | ₩243,903 | ₩244,358 | -0.68% | 117.8만 |
|---|
| 2025.12.01 | ₩252,322 | ₩253,514 | ₩245,844 | ₩245,991 | -2.51% | 117.6만 |
|---|
| 2025.11.28 | ₩254,491 | ₩254,678 | ₩252,911 | ₩253,233 | -0.49% | 38만 |
|---|
| 2025.11.26 | ₩256,258 | ₩257,355 | ₩253,286 | ₩253,915 | -0.91% | 87만 |
|---|
| 2025.11.25 | ₩256,686 | ₩258,814 | ₩255,307 | ₩257,476 | +0.31% | 120.7만 |
|---|
| 2025.11.24 | ₩258,011 | ₩258,011 | ₩253,982 | ₩255,107 | -1.13% | 228.5만 |
|---|
| 2025.11.21 | ₩251,800 | ₩259,363 | ₩251,385 | ₩256,003 | +1.67% | 177만 |
|---|
| 2025.11.20 | ₩250,502 | ₩252,684 | ₩249,311 | ₩251,131 | +0.25% | 110.4만 |
|---|
| 2025.11.19 | ₩248,092 | ₩251,225 | ₩246,540 | ₩248,922 | +0.33% | 87.5만 |
|---|
| 2025.11.18 | ₩250,783 | ₩251,867 | ₩246,767 | ₩248,066 | -1.08% | 136.8만 |
|---|
| 2025.11.17 | ₩250,328 | ₩253,340 | ₩247,758 | ₩249,230 | -0.44% | 108.7만 |
|---|
| 2025.11.14 | ₩250,167 | ₩252,844 | ₩249,137 | ₩250,248 | +0.03% | 92.4만 |
|---|
| 2025.11.13 | ₩248,440 | ₩254,959 | ₩246,968 | ₩251,091 | +1.07% | 141.2만 |
|---|
| 2025.11.12 | ₩252,135 | ₩253,085 | ₩250,060 | ₩250,114 | -0.80% | 107.7만 |
|---|
| 2025.11.11 | ₩247,611 | ₩256,084 | ₩247,423 | ₩252,791 | +2.09% | 129.4만 |
|---|
| 2025.11.10 | ₩238,535 | ₩247,088 | ₩235,282 | ₩246,714 | +3.43% | 159.3만 |
|---|
| 2025.11.07 | ₩237,116 | ₩241,734 | ₩235,711 | ₩240,275 | +1.33% | 102.1만 |
|---|
| 2025.11.06 | ₩238,254 | ₩239,579 | ₩235,148 | ₩236,273 | -0.83% | 83만 |
|---|
| 2025.11.05 | ₩238,013 | ₩240,128 | ₩236,728 | ₩238,615 | +0.25% | 78.5만 |
|---|
| 2025.11.04 | ₩240,074 | ₩240,998 | ₩235,952 | ₩238,307 | -0.74% | 106만 |
|---|
| 2025.11.03 | ₩235,296 | ₩239,807 | ₩233,395 | ₩239,392 | +1.74% | 110.7만 |
|---|
| 2025.10.31 | ₩233,355 | ₩236,674 | ₩233,355 | ₩235,523 | +0.93% | 96.6만 |
|---|
| 2025.10.30 | ₩234,573 | ₩239,445 | ₩234,131 | ₩235,255 | +0.29% | 142.7만 |
|---|
| 2025.10.29 | ₩238,669 | ₩239,285 | ₩233,850 | ₩233,957 | -1.97% | 101.5만 |
|---|
| 2025.10.28 | ₩240,677 | ₩241,788 | ₩237,156 | ₩238,642 | -0.85% | 143.4만 |
|---|
| 2025.10.27 | ₩242,778 | ₩243,836 | ₩240,596 | ₩241,292 | -0.61% | 90.1만 |
|---|
| 2025.10.24 | ₩246,285 | ₩247,276 | ₩243,541 | ₩243,862 | -0.98% | 86.7만 |
|---|
| 2025.10.23 | ₩243,568 | ₩245,469 | ₩240,315 | ₩245,268 | +0.70% | 123.1만 |
|---|
| 2025.10.22 | ₩247,477 | ₩249,592 | ₩242,069 | ₩242,511 | -2.01% | 158.3만 |
|---|
| 2025.10.21 | ₩261,130 | ₩264,436 | ₩240,757 | ₩247,155 | -5.35% | 289만 |
|---|
| 2025.10.20 | ₩255,254 | ₩256,833 | ₩253,661 | ₩254,879 | -0.15% | 149.1만 |
|---|
| 2025.10.17 | ₩251,131 | ₩254,437 | ₩250,381 | ₩253,674 | +1.01% | 98.4만 |
|---|
| 2025.10.16 | ₩250,984 | ₩252,603 | ₩249,351 | ₩250,074 | -0.36% | 105.7만 |
|---|
| 2025.10.15 | ₩248,387 | ₩251,800 | ₩247,892 | ₩250,783 | +0.96% | 107.2만 |
|---|
| 2025.10.14 | ₩244,719 | ₩248,574 | ₩244,652 | ₩248,159 | +1.41% | 71.9만 |
|---|
| 2025.10.13 | ₩244,572 | ₩246,620 | ₩243,381 | ₩244,666 | +0.04% | 80.9만 |
|---|
| 2025.10.10 | ₩244,023 | ₩246,740 | ₩242,845 | ₩246,392 | +0.97% | 73.7만 |
|---|