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 | ₩305,633 | ₩311,428 | ₩305,633 | ₩309,805 | +1.36% | 77.5만 |
| 2026.10.08 | ₩306,036 | ₩309,952 | ₩303,621 | ₩309,590 | +1.16% | 94.2만 |
| 2026.10.07 | ₩306,505 | ₩308,235 | ₩304,225 | ₩304,560 | -0.63% | 92.7만 |
| 2026.10.06 | ₩308,396 | ₩311,307 | ₩302,843 | ₩306,344 | -0.67% | 178.4만 |
| 2026.10.05 | ₩312,434 | ₩313,399 | ₩308,450 | ₩311,481 | -0.30% | 101.4만 |
| 2026.10.02 | ₩309,282 | ₩313,171 | ₩306,934 | ₩312,970 | +1.19% | 110.1만 |
| 2026.10.01 | ₩312,179 | ₩312,970 | ₩309,134 | ₩309,966 | -0.71% | 99.2만 |
| 2026.09.30 | ₩312,970 | ₩317,853 | ₩309,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,621 |
| -0.11% |
| 109.3만 |
| 2026.09.29 | ₩315,827 | ₩318,724 | ₩309,818 | ₩311,146 | -1.48% | 153.7만 |
|---|
| 2026.09.28 | ₩314,231 | ₩319,368 | ₩313,614 | ₩318,724 | +1.43% | 103.1만 |
|---|
| 2026.09.25 | ₩317,048 | ₩319,569 | ₩315,854 | ₩316,981 | -0.02% | 74.2만 |
|---|
| 2026.09.24 | ₩313,976 | ₩318,282 | ₩313,265 | ₩317,343 | +1.07% | 92.7만 |
|---|
| 2026.09.23 | ₩315,371 | ₩320,066 | ₩311,079 | ₩312,528 | -0.90% | 113만 |
|---|
| 2026.09.22 | ₩306,612 | ₩318,282 | ₩304,802 | ₩314,888 | +2.70% | 271.9만 |
|---|
| 2026.09.21 | ₩331,480 | ₩333,774 | ₩327,188 | ₩328,462 | -0.91% | 90.8만 |
|---|
| 2026.09.18 | ₩330,662 | ₩332,151 | ₩328,476 | ₩330,568 | -0.03% | 192.5만 |
|---|
| 2026.09.17 | ₩333,023 | ₩333,586 | ₩330,313 | ₩331,910 | -0.33% | 99만 |
|---|
| 2026.09.16 | ₩329,254 | ₩333,412 | ₩328,422 | ₩331,413 | +0.66% | 94.9만 |
|---|
| 2026.09.15 | ₩319,757 | ₩333,519 | ₩318,175 | ₩331,413 | +3.65% | 137.4만 |
|---|
| 2026.09.14 | ₩318,550 | ₩321,622 | ₩314,768 | ₩319,087 | +0.17% | 97.5만 |
|---|
| 2026.09.11 | ₩312,796 | ₩315,371 | ₩307,605 | ₩315,237 | +0.78% | 99.7만 |
|---|
| 2026.09.10 | ₩316,981 | ₩317,195 | ₩306,586 | ₩310,033 | -2.19% | 109.1만 |
|---|
| 2026.09.09 | ₩313,306 | ₩316,873 | ₩311,763 | ₩315,827 | +0.80% | 79.1만 |
|---|
| 2026.09.08 | ₩313,346 | ₩318,644 | ₩310,542 | ₩315,881 | +0.81% | 72.9만 |
|---|
| 2026.09.04 | ₩315,720 | ₩320,468 | ₩315,720 | ₩318,081 | +0.75% | 79.9만 |
|---|
| 2026.09.03 | ₩324,599 | ₩324,599 | ₩317,021 | ₩321,112 | -1.07% | 104.3만 |
|---|
| 2026.09.02 | ₩319,274 | ₩325,726 | ₩316,914 | ₩322,990 | +1.16% | 114.4만 |
|---|
| 2026.09.01 | ₩325,565 | ₩326,907 | ₩316,055 | ₩316,847 | -2.68% | 81.3만 |
|---|
| 2026.08.31 | ₩324,586 | ₩325,458 | ₩321,112 | ₩322,319 | -0.70% | 135.8만 |
|---|
| 2026.08.28 | ₩328,851 | ₩328,999 | ₩324,962 | ₩325,619 | -0.98% | 64만 |
|---|
| 2026.08.27 | ₩325,713 | ₩331,561 | ₩325,190 | ₩328,100 | +0.73% | 84만 |
|---|
| 2026.08.26 | ₩327,430 | ₩329,965 | ₩326,598 | ₩328,623 | +0.36% | 81.1만 |
|---|
| 2026.08.25 | ₩327,188 | ₩329,670 | ₩324,318 | ₩327,966 | +0.24% | 70.9만 |
|---|
| 2026.08.24 | ₩327,242 | ₩329,965 | ₩325,216 | ₩327,108 | -0.04% | 83.8만 |
|---|
| 2026.08.21 | ₩322,359 | ₩328,221 | ₩321,152 | ₩327,805 | +1.69% | 126.3만 |
|---|
| 2026.08.20 | ₩321,729 | ₩329,535 | ₩318,604 | ₩323,661 | +0.60% | 113.9만 |
|---|
| 2026.08.19 | ₩319,368 | ₩325,123 | ₩318,403 | ₩324,278 | +1.54% | 92.4만 |
|---|
| 2026.08.18 | ₩319,248 | ₩321,085 | ₩316,645 | ₩316,887 | -0.74% | 69.4만 |
|---|
| 2026.08.17 | ₩313,788 | ₩318,121 | ₩312,528 | ₩315,908 | +0.68% | 61.4만 |
|---|
| 2026.08.14 | ₩316,310 | ₩318,832 | ₩313,453 | ₩314,405 | -0.60% | 54.2만 |
|---|
| 2026.08.13 | ₩320,710 | ₩321,917 | ₩316,082 | ₩316,605 | -1.28% | 54.9만 |
|---|
| 2026.08.12 | ₩314,486 | ₩319,918 | ₩311,562 | ₩318,926 | +1.41% | 68.7만 |
|---|
| 2026.08.11 | ₩317,021 | ₩321,809 | ₩315,894 | ₩318,564 | +0.49% | 84.7만 |
|---|
| 2026.08.10 | ₩317,262 | ₩321,018 | ₩316,350 | ₩318,738 | +0.47% | 85.6만 |
|---|
| 2026.08.07 | ₩317,008 | ₩321,085 | ₩317,008 | ₩319,704 | +0.85% | 57.5만 |
|---|
| 2026.08.06 | ₩318,778 | ₩320,415 | ₩315,639 | ₩319,905 | +0.35% | 64.2만 |
|---|
| 2026.08.05 | ₩314,164 | ₩317,450 | ₩311,937 | ₩316,337 | +0.69% | 67.4만 |
|---|
| 2026.08.04 | ₩311,119 | ₩314,607 | ₩308,182 | ₩313,493 | +0.76% | 90.4만 |
|---|
| 2026.08.03 | ₩312,313 | ₩313,118 | ₩309,228 | ₩311,119 | -0.38% | 83.9만 |
|---|
| 2026.07.31 | ₩313,869 | ₩315,599 | ₩311,200 | ₩312,541 | -0.42% | 87.3만 |
|---|
| 2026.07.30 | ₩309,724 | ₩316,028 | ₩307,176 | ₩314,271 | +1.47% | 94.8만 |
|---|
| 2026.07.29 | ₩315,358 | ₩319,020 | ₩312,528 | ₩315,505 | +0.05% | 96.5만 |
|---|
| 2026.07.28 | ₩315,452 | ₩322,091 | ₩313,842 | ₩316,471 | +0.32% | 161.2만 |
|---|
| 2026.07.27 | ₩303,071 | ₩311,119 | ₩301,757 | ₩310,972 | +2.61% | 114.3만 |
|---|
| 2026.07.24 | ₩305,821 | ₩312,809 | ₩299,678 | ₩305,633 | -0.06% | 154.2만 |
|---|
| 2026.07.23 | ₩305,942 | ₩318,939 | ₩295,090 | ₩305,687 | -0.08% | 375.8만 |
|---|
| 2026.07.22 | ₩277,828 | ₩284,762 | ₩275,521 | ₩281,449 | +1.30% | 183.4만 |
|---|
| 2026.07.21 | ₩276,527 | ₩279,008 | ₩273,763 | ₩277,439 | +0.33% | 69.2만 |
|---|
| 2026.07.20 | ₩279,813 | ₩283,019 | ₩275,789 | ₩278,539 | -0.46% | 82.3만 |
|---|
| 2026.07.17 | ₩282,951 | ₩287,579 | ₩280,886 | ₩282,589 | -0.13% | 95.6만 |
|---|
| 2026.07.16 | ₩269,605 | ₩281,087 | ₩269,605 | ₩280,886 | +4.18% | 99.2만 |
|---|
| 2026.07.15 | ₩274,541 | ₩276,862 | ₩269,766 | ₩270,638 | -1.42% | 119.3만 |
|---|
| 2026.07.14 | ₩272,020 | ₩279,692 | ₩269,780 | ₩276,312 | +1.58% | 86.6만 |
|---|
| 2026.07.13 | ₩278,297 | ₩282,697 | ₩277,667 | ₩278,123 | -0.06% | 56.9만 |
|---|
| 2026.07.10 | ₩279,330 | ₩281,489 | ₩277,693 | ₩278,243 | -0.39% | 61.5만 |
|---|
| 2026.07.09 | ₩281,945 | ₩281,945 | ₩276,768 | ₩279,062 | -1.02% | 62.1만 |
|---|
| 2026.07.08 | ₩282,670 | ₩282,670 | ₩277,962 | ₩279,276 | -1.20% | 77.4만 |
|---|
| 2026.07.07 | ₩290,919 | ₩294,017 | ₩284,521 | ₩284,870 | -2.08% | 98.1만 |
|---|
| 2026.07.06 | ₩289,242 | ₩290,423 | ₩285,124 | ₩286,305 | -1.02% | 74.6만 |
|---|
| 2026.07.02 | ₩291,160 | ₩291,616 | ₩288,303 | ₩289,350 | -0.62% | 87만 |
|---|
| 2026.07.01 | ₩286,600 | ₩290,892 | ₩283,555 | ₩289,752 | +1.10% | 100.4만 |
|---|
| 2026.06.30 | ₩285,554 | ₩287,324 | ₩282,576 | ₩284,293 | -0.44% | 84.8만 |
|---|
| 2026.06.29 | ₩278,954 | ₩285,379 | ₩277,626 | ₩285,218 | +2.25% | 78.6만 |
|---|
| 2026.06.26 | ₩278,954 | ₩281,530 | ₩277,050 | ₩281,516 | +0.92% | 135만 |
|---|
| 2026.06.25 | ₩272,476 | ₩278,793 | ₩272,476 | ₩276,634 | +1.53% | 63.2만 |
|---|
| 2026.06.24 | ₩266,131 | ₩275,990 | ₩266,131 | ₩272,436 | +2.37% | 113.6만 |
|---|
| 2026.06.23 | ₩262,604 | ₩265,300 | ₩260,417 | ₩264,481 | +0.72% | 98.8만 |
|---|
| 2026.06.22 | ₩260,390 | ₩261,772 | ₩258,741 | ₩259,653 | -0.28% | 90.5만 |
|---|
| 2026.06.18 | ₩263,824 | ₩264,830 | ₩258,647 | ₩261,557 | -0.86% | 129.2만 |
|---|
| 2026.06.17 | ₩268,264 | ₩269,659 | ₩263,569 | ₩265,259 | -1.12% | 75.4만 |
|---|
| 2026.06.16 | ₩272,328 | ₩274,568 | ₩267,808 | ₩269,659 | -0.98% | 102만 |
|---|
| 2026.06.15 | ₩271,282 | ₩272,556 | ₩268,760 | ₩271,188 | -0.03% | 100.9만 |
|---|
| 2026.06.12 | ₩275,681 | ₩276,258 | ₩271,456 | ₩272,368 | -1.20% | 89.9만 |
|---|
| 2026.06.11 | ₩273,723 | ₩278,324 | ₩271,671 | ₩273,401 | -0.12% | 108만 |
|---|
| 2026.06.10 | ₩272,757 | ₩278,056 | ₩272,248 | ₩273,334 | +0.21% | 78.7만 |
|---|
| 2026.06.09 | ₩265,447 | ₩274,756 | ₩264,227 | ₩274,340 | +3.35% | 74.7만 |
|---|
| 2026.06.08 | ₩271,054 | ₩271,054 | ₩263,838 | ₩264,522 | -2.41% | 82.2만 |
|---|
| 2026.06.05 | ₩264,790 | ₩270,330 | ₩264,656 | ₩268,653 | +1.46% | 81.6만 |
|---|
| 2026.06.04 | ₩261,544 | ₩270,933 | ₩261,544 | ₩263,060 | +0.58% | 73.6만 |
|---|
| 2026.06.03 | ₩258,875 | ₩261,839 | ₩258,043 | ₩259,773 | +0.35% | 64.8만 |
|---|
| 2026.06.02 | ₩258,781 | ₩259,291 | ₩256,219 | ₩259,089 | +0.12% | 67.8만 |
|---|
| 2026.06.01 | ₩260,404 | ₩263,543 | ₩257,332 | ₩257,802 | -1.00% | 61만 |
|---|
| 2026.05.29 | ₩263,690 | ₩264,750 | ₩260,618 | ₩261,423 | -0.86% | 126.4만 |
|---|
| 2026.05.28 | ₩260,256 | ₩263,972 | ₩260,095 | ₩263,167 | +1.12% | 65.4만 |
|---|
| 2026.05.27 | ₩260,565 | ₩263,328 | ₩258,298 | ₩260,203 | -0.14% | 59.7만 |
|---|
| 2026.05.26 | ₩260,565 | ₩261,142 | ₩258,003 | ₩258,714 | -0.71% | 86.9만 |
|---|
| 2026.05.22 | ₩260,203 | ₩264,133 | ₩260,162 | ₩261,839 | +0.63% | 87.1만 |
|---|
| 2026.05.21 | ₩258,513 | ₩259,988 | ₩253,349 | ₩259,975 | +0.57% | 47.4만 |
|---|
| 2026.05.20 | ₩257,359 | ₩261,356 | ₩255,387 | ₩259,881 | +0.98% | 94.9만 |
|---|
| 2026.05.19 | ₩253,831 | ₩256,434 | ₩250,907 | ₩255,374 | +0.61% | 79.5만 |
|---|
| 2026.05.18 | ₩251,685 | ₩256,407 | ₩251,162 | ₩254,636 | +1.17% | 92.6만 |
|---|
| 2026.05.15 | ₩253,724 | ₩254,690 | ₩250,062 | ₩250,304 | -1.35% | 108.2만 |
|---|
| 2026.05.14 | ₩256,085 | ₩258,607 | ₩251,015 | ₩252,088 | -1.56% | 76.8만 |
|---|
| 2026.05.13 | ₩253,255 | ₩256,340 | ₩251,511 | ₩255,991 | +1.08% | 69.3만 |
|---|
| 2026.05.12 | ₩256,474 | ₩257,936 | ₩254,140 | ₩255,092 | -0.54% | 75.5만 |
|---|
| 2026.05.11 | ₩251,310 | ₩255,454 | ₩251,001 | ₩254,596 | +1.31% | 62.1만 |
|---|
| 2026.05.08 | ₩257,144 | ₩257,802 | ₩249,794 | ₩251,350 | -2.25% | 76.3만 |
|---|
| 2026.05.07 | ₩252,423 | ₩256,179 | ₩252,034 | ₩255,978 | +1.41% | 74만 |
|---|
| 2026.05.06 | ₩256,045 | ₩258,365 | ₩252,825 | ₩253,684 | -0.92% | 89.9만 |
|---|
| 2026.05.05 | ₩256,715 | ₩257,131 | ₩253,751 | ₩255,978 | -0.29% | 61.4만 |
|---|
| 2026.05.04 | ₩255,669 | ₩259,545 | ₩255,401 | ₩256,863 | +0.47% | 56.8만 |
|---|
| 2026.05.01 | ₩260,887 | ₩263,355 | ₩257,815 | ₩258,432 | -0.94% | 69.2만 |
|---|
| 2026.04.30 | ₩255,173 | ₩262,724 | ₩254,743 | ₩260,484 | +2.08% | 111만 |
|---|
| 2026.04.29 | ₩260,015 | ₩260,873 | ₩251,498 | ₩253,939 | -2.34% | 140만 |
|---|
| 2026.04.28 | ₩266,373 | ₩266,628 | ₩260,578 | ₩261,624 | -1.78% | 90.9만 |
|---|
| 2026.04.27 | ₩262,778 | ₩265,581 | ₩262,376 | ₩263,744 | +0.37% | 70.3만 |
|---|
| 2026.04.24 | ₩268,251 | ₩268,358 | ₩260,833 | ₩263,261 | -1.86% | 103.9만 |
|---|
| 2026.04.23 | ₩275,346 | ₩275,856 | ₩264,186 | ₩267,634 | -2.80% | 126.3만 |
|---|
| 2026.04.22 | ₩275,467 | ₩277,653 | ₩266,534 | ₩273,629 | -0.67% | 160.9만 |
|---|
| 2026.04.21 | ₩272,623 | ₩281,396 | ₩271,121 | ₩275,024 | +0.88% | 242.6만 |
|---|
| 2026.04.20 | ₩260,511 | ₩263,932 | ₩257,037 | ₩263,315 | +1.08% | 196.4만 |
|---|
| 2026.04.17 | ₩255,159 | ₩263,502 | ₩255,159 | ₩261,584 | +2.52% | 100만 |
|---|
| 2026.04.16 | ₩256,487 | ₩260,578 | ₩256,393 | ₩256,809 | +0.13% | 98.7만 |
|---|
| 2026.04.15 | ₩259,103 | ₩260,592 | ₩256,246 | ₩256,755 | -0.91% | 87.8만 |
|---|
| 2026.04.14 | ₩257,896 | ₩260,565 | ₩256,407 | ₩260,431 | +0.98% | 88.6만 |
|---|
| 2026.04.13 | ₩256,232 | ₩259,049 | ₩254,475 | ₩258,754 | +0.98% | 89.9만 |
|---|
| 2026.04.10 | ₩265,125 | ₩265,125 | ₩255,012 | ₩256,876 | -3.11% | 104.4만 |
|---|
| 2026.04.09 | ₩265,487 | ₩267,473 | ₩263,636 | ₩265,340 | -0.06% | 71.8만 |
|---|
| 2026.04.08 | ₩263,140 | ₩266,775 | ₩260,243 | ₩266,668 | +1.34% | 79.9만 |
|---|
| 2026.04.07 | ₩267,580 | ₩269,605 | ₩262,496 | ₩263,985 | -1.34% | 90.9만 |
|---|
| 2026.04.06 | ₩264,066 | ₩267,218 | ₩263,663 | ₩266,869 | +1.06% | 47.8만 |
|---|
| 2026.04.02 | ₩263,784 | ₩267,110 | ₩262,979 | ₩265,608 | +0.69% | 52만 |
|---|
| 2026.04.01 | ₩262,241 | ₩266,735 | ₩260,337 | ₩265,166 | +1.12% | 58.7만 |
|---|
| 2026.03.31 | ₩261,370 | ₩266,856 | ₩258,513 | ₩262,872 | +0.57% | 126.9만 |
|---|
| 2026.03.30 | ₩263,797 | ₩264,991 | ₩261,182 | ₩264,455 | +0.25% | 86.6만 |
|---|
| 2026.03.27 | ₩265,487 | ₩266,426 | ₩260,981 | ₩262,241 | -1.22% | 97.6만 |
|---|
| 2026.03.26 | ₩263,221 | ₩266,762 | ₩261,557 | ₩265,783 | +0.97% | 70.6만 |
|---|
| 2026.03.25 | ₩263,932 | ₩265,206 | ₩260,592 | ₩263,516 | -0.16% | 68만 |
|---|
| 2026.03.24 | ₩260,994 | ₩264,280 | ₩259,961 | ₩263,006 | +0.77% | 75.9만 |
|---|
| 2026.03.23 | ₩264,683 | ₩272,167 | ₩261,866 | ₩262,362 | -0.88% | 88.1만 |
|---|
| 2026.03.20 | ₩260,310 | ₩264,012 | ₩258,593 | ₩261,906 | +0.61% | 203만 |
|---|
| 2026.03.19 | ₩261,571 | ₩264,522 | ₩260,095 | ₩260,431 | -0.44% | 80.7만 |
|---|
| 2026.03.18 | ₩264,334 | ₩270,263 | ₩261,396 | ₩261,866 | -0.93% | 69.4만 |
|---|
| 2026.03.17 | ₩269,203 | ₩269,203 | ₩264,481 | ₩266,400 | -1.04% | 79.5만 |
|---|
| 2026.03.16 | ₩269,578 | ₩270,786 | ₩266,735 | ₩266,842 | -1.02% | 77.7만 |
|---|
| 2026.03.13 | ₩272,073 | ₩274,971 | ₩267,043 | ₩267,862 | -1.55% | 66.3만 |
|---|
| 2026.03.12 | ₩268,720 | ₩272,288 | ₩268,224 | ₩269,444 | +0.27% | 77.3만 |
|---|
| 2026.03.11 | ₩268,251 | ₩270,558 | ₩266,078 | ₩269,015 | +0.29% | 64.7만 |
|---|
| 2026.03.10 | ₩272,489 | ₩274,152 | ₩266,748 | ₩269,471 | -1.11% | 67.6만 |
|---|
| 2026.03.09 | ₩265,917 | ₩271,590 | ₩262,081 | ₩270,383 | +1.68% | 82만 |
|---|
| 2026.03.06 | ₩273,307 | ₩273,334 | ₩266,936 | ₩267,204 | -2.23% | 105.6만 |
|---|
| 2026.03.05 | ₩276,594 | ₩276,594 | ₩272,918 | ₩273,602 | -1.08% | 60.4만 |
|---|
| 2026.03.04 | ₩279,182 | ₩281,355 | ₩277,801 | ₩279,598 | +0.15% | 50.8만 |
|---|
| 2026.03.03 | ₩278,632 | ₩281,449 | ₩273,482 | ₩279,477 | +0.30% | 78만 |
|---|
| 2026.03.02 | ₩285,057 | ₩286,050 | ₩280,913 | ₩282,013 | -1.07% | 92.2만 |
|---|
| 2026.02.27 | ₩283,139 | ₩286,372 | ₩280,296 | ₩284,239 | +0.39% | 105.9만 |
|---|
| 2026.02.26 | ₩279,893 | ₩283,770 | ₩279,115 | ₩283,153 | +1.16% | 78.4만 |
|---|
| 2026.02.25 | ₩281,033 | ₩282,603 | ₩276,486 | ₩278,726 | -0.82% | 79.8만 |
|---|
| 2026.02.24 | ₩278,740 | ₩281,543 | ₩276,795 | ₩281,060 | +0.83% | 88.2만 |
|---|
| 2026.02.23 | ₩270,933 | ₩278,619 | ₩270,933 | ₩278,230 | +2.69% | 78.3만 |
|---|
| 2026.02.20 | ₩274,112 | ₩274,193 | ₩269,525 | ₩271,497 | -0.95% | 64.2만 |
|---|
| 2026.02.19 | ₩274,743 | ₩275,091 | ₩270,947 | ₩271,537 | -1.17% | 81.5만 |
|---|
| 2026.02.18 | ₩275,333 | ₩277,318 | ₩272,516 | ₩274,152 | -0.43% | 87.2만 |
|---|
| 2026.02.17 | ₩278,981 | ₩280,242 | ₩272,060 | ₩275,628 | -1.20% | 97.1만 |
|---|
| 2026.02.13 | ₩278,297 | ₩280,859 | ₩274,407 | ₩277,479 | -0.29% | 135.5만 |
|---|
| 2026.02.12 | ₩284,092 | ₩285,969 | ₩277,398 | ₩277,465 | -2.33% | 167.2만 |
|---|
| 2026.02.11 | ₩277,707 | ₩282,187 | ₩270,933 | ₩280,765 | +1.10% | 143.1만 |
|---|
| 2026.02.10 | ₩261,182 | ₩277,720 | ₩257,399 | ₩275,440 | +5.46% | 230.8만 |
|---|
| 2026.02.09 | ₩254,851 | ₩257,238 | ₩251,605 | ₩256,527 | +0.66% | 192.6만 |
|---|
| 2026.02.06 | ₩259,143 | ₩259,680 | ₩254,770 | ₩255,803 | -1.29% | 110만 |
|---|
| 2026.02.05 | ₩254,851 | ₩259,492 | ₩253,040 | ₩257,936 | +1.21% | 163.6만 |
|---|
| 2026.02.04 | ₩248,600 | ₩254,583 | ₩248,319 | ₩253,818 | +2.10% | 133.8만 |
|---|
| 2026.02.03 | ₩247,849 | ₩253,684 | ₩247,728 | ₩248,372 | +0.21% | 80.8만 |
|---|
| 2026.02.02 | ₩249,499 | ₩250,733 | ₩244,603 | ₩248,144 | -0.54% | 100.4만 |
|---|
| 2026.01.30 | ₩246,561 | ₩251,082 | ₩246,561 | ₩250,867 | +1.75% | 116.4만 |
|---|
| 2026.01.29 | ₩244,348 | ₩246,763 | ₩243,691 | ₩244,590 | +0.10% | 63.6만 |
|---|
| 2026.01.28 | ₩245,488 | ₩246,240 | ₩243,624 | ₩245,113 | -0.15% | 83.9만 |
|---|
| 2026.01.27 | ₩243,463 | ₩247,326 | ₩243,423 | ₩247,125 | +1.50% | 66.8만 |
|---|
| 2026.01.26 | ₩244,308 | ₩246,521 | ₩243,275 | ₩244,831 | +0.21% | 68.2만 |
|---|
| 2026.01.23 | ₩244,040 | ₩244,710 | ₩241,075 | ₩242,806 | -0.51% | 84.9만 |
|---|
| 2026.01.22 | ₩248,292 | ₩248,775 | ₩244,134 | ₩244,335 | -1.59% | 175.4만 |
|---|
| 2026.01.21 | ₩253,536 | ₩254,515 | ₩247,380 | ₩247,675 | -2.31% | 114만 |
|---|
| 2026.01.20 | ₩251,752 | ₩256,286 | ₩250,599 | ₩253,442 | +0.67% | 148.2만 |
|---|
| 2026.01.16 | ₩254,046 | ₩256,138 | ₩253,174 | ₩254,167 | +0.05% | 113.3만 |
|---|
| 2026.01.15 | ₩251,028 | ₩256,179 | ₩250,062 | ₩255,200 | +1.66% | 124.6만 |
|---|
| 2026.01.14 | ₩242,108 | ₩250,961 | ₩241,210 | ₩250,518 | +3.47% | 149.9만 |
|---|
| 2026.01.13 | ₩237,226 | ₩242,001 | ₩235,361 | ₩241,384 | +1.75% | 107만 |
|---|
| 2026.01.12 | ₩235,817 | ₩236,153 | ₩232,732 | ₩235,992 | +0.07% | 69.5만 |
|---|
| 2026.01.09 | ₩238,111 | ₩239,157 | ₩233,966 | ₩233,980 | -1.74% | 94.2만 |
|---|
| 2026.01.08 | ₩239,010 | ₩242,323 | ₩237,011 | ₩238,406 | -0.25% | 87만 |
|---|
| 2026.01.07 | ₩242,980 | ₩243,087 | ₩238,353 | ₩238,943 | -1.66% | 76.7만 |
|---|
| 2026.01.06 | ₩232,558 | ₩243,074 | ₩232,558 | ₩242,055 | +4.08% | 116.5만 |
|---|
| 2026.01.05 | ₩232,665 | ₩234,047 | ₩229,607 | ₩232,706 | +0.02% | 74.9만 |
|---|
| 2026.01.02 | ₩232,464 | ₩233,135 | ₩230,747 | ₩233,108 | +0.28% | 68.3만 |
|---|
| 2025.12.31 | ₩235,388 | ₩235,710 | ₩232,571 | ₩232,759 | -1.12% | 64.5만 |
|---|
| 2025.12.30 | ₩235,133 | ₩236,569 | ₩234,771 | ₩235,388 | +0.11% | 73.3만 |
|---|
| 2025.12.29 | ₩235,697 | ₩236,542 | ₩234,235 | ₩235,428 | -0.11% | 63.2만 |
|---|
| 2025.12.26 | ₩236,703 | ₩237,051 | ₩235,603 | ₩235,992 | -0.30% | 40.3만 |
|---|
| 2025.12.24 | ₩235,724 | ₩236,421 | ₩234,905 | ₩235,965 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩236,810 | ₩236,810 | ₩234,034 | ₩234,838 | -0.83% | 65.3만 |
|---|
| 2025.12.22 | ₩236,072 | ₩237,736 | ₩235,576 | ₩236,528 | +0.19% | 70.4만 |
|---|
| 2025.12.19 | ₩235,804 | ₩237,186 | ₩234,181 | ₩236,153 | +0.15% | 158.1만 |
|---|
| 2025.12.18 | ₩240,351 | ₩241,169 | ₩236,113 | ₩236,274 | -1.70% | 97.4만 |
|---|
| 2025.12.17 | ₩239,198 | ₩240,405 | ₩237,440 | ₩240,230 | +0.43% | 165.2만 |
|---|
| 2025.12.16 | ₩247,930 | ₩247,930 | ₩239,452 | ₩239,640 | -3.34% | 133.9만 |
|---|
| 2025.12.15 | ₩245,797 | ₩247,889 | ₩245,408 | ₩246,950 | +0.47% | 95.2만 |
|---|
| 2025.12.12 | ₩244,335 | ₩245,475 | ₩243,087 | ₩244,871 | +0.22% | 113.9만 |
|---|
| 2025.12.11 | ₩240,955 | ₩244,201 | ₩240,780 | ₩243,543 | +1.07% | 68.6만 |
|---|
| 2025.12.10 | ₩241,438 | ₩242,766 | ₩240,029 | ₩240,780 | -0.27% | 107.1만 |
|---|
| 2025.12.09 | ₩243,731 | ₩245,153 | ₩239,573 | ₩240,928 | -1.15% | 84.7만 |
|---|
| 2025.12.08 | ₩244,509 | ₩246,132 | ₩243,087 | ₩243,879 | -0.26% | 98.1만 |
|---|
| 2025.12.05 | ₩245,730 | ₩247,058 | ₩244,228 | ₩244,804 | -0.38% | 73.8만 |
|---|
| 2025.12.04 | ₩244,536 | ₩248,305 | ₩244,456 | ₩247,044 | +1.03% | 104.5만 |
|---|
| 2025.12.03 | ₩245,824 | ₩247,017 | ₩244,402 | ₩244,938 | -0.36% | 105.7만 |
|---|
| 2025.12.02 | ₩246,535 | ₩247,997 | ₩244,402 | ₩244,858 | -0.68% | 117.8만 |
|---|
| 2025.12.01 | ₩252,839 | ₩254,033 | ₩246,347 | ₩246,494 | -2.51% | 117.6만 |
|---|
| 2025.11.28 | ₩255,012 | ₩255,200 | ₩253,429 | ₩253,751 | -0.49% | 38만 |
|---|
| 2025.11.26 | ₩256,782 | ₩257,882 | ₩253,805 | ₩254,435 | -0.91% | 87만 |
|---|
| 2025.11.25 | ₩257,212 | ₩259,344 | ₩255,830 | ₩258,003 | +0.31% | 120.7만 |
|---|
| 2025.11.24 | ₩258,539 | ₩258,539 | ₩254,502 | ₩255,629 | -1.13% | 228.5만 |
|---|
| 2025.11.21 | ₩252,316 | ₩259,894 | ₩251,900 | ₩256,527 | +1.67% | 177만 |
|---|
| 2025.11.20 | ₩251,015 | ₩253,201 | ₩249,821 | ₩251,645 | +0.25% | 110.4만 |
|---|
| 2025.11.19 | ₩248,600 | ₩251,739 | ₩247,044 | ₩249,432 | +0.33% | 87.5만 |
|---|
| 2025.11.18 | ₩251,296 | ₩252,383 | ₩247,272 | ₩248,573 | -1.08% | 136.8만 |
|---|
| 2025.11.17 | ₩250,840 | ₩253,858 | ₩248,265 | ₩249,740 | -0.44% | 108.7만 |
|---|
| 2025.11.14 | ₩250,679 | ₩253,362 | ₩249,646 | ₩250,760 | +0.03% | 92.4만 |
|---|
| 2025.11.13 | ₩248,949 | ₩255,481 | ₩247,474 | ₩251,605 | +1.07% | 141.2만 |
|---|
| 2025.11.12 | ₩252,651 | ₩253,603 | ₩250,572 | ₩250,626 | -0.80% | 107.7만 |
|---|
| 2025.11.11 | ₩248,117 | ₩256,608 | ₩247,930 | ₩253,308 | +2.09% | 129.4만 |
|---|
| 2025.11.10 | ₩239,023 | ₩247,594 | ₩235,764 | ₩247,219 | +3.43% | 159.3만 |
|---|
| 2025.11.07 | ₩237,601 | ₩242,229 | ₩236,193 | ₩240,767 | +1.33% | 102.1만 |
|---|
| 2025.11.06 | ₩238,742 | ₩240,069 | ₩235,630 | ₩236,756 | -0.83% | 83만 |
|---|
| 2025.11.05 | ₩238,500 | ₩240,619 | ₩237,212 | ₩239,104 | +0.25% | 78.5만 |
|---|
| 2025.11.04 | ₩240,566 | ₩241,491 | ₩236,434 | ₩238,795 | -0.74% | 106만 |
|---|
| 2025.11.03 | ₩235,777 | ₩240,297 | ₩233,873 | ₩239,882 | +1.74% | 110.7만 |
|---|
| 2025.10.31 | ₩233,832 | ₩237,159 | ₩233,832 | ₩236,005 | +0.93% | 96.6만 |
|---|
| 2025.10.30 | ₩235,053 | ₩239,935 | ₩234,610 | ₩235,737 | +0.29% | 142.7만 |
|---|
| 2025.10.29 | ₩239,157 | ₩239,774 | ₩234,329 | ₩234,436 | -1.97% | 101.5만 |
|---|
| 2025.10.28 | ₩241,169 | ₩242,283 | ₩237,642 | ₩239,131 | -0.85% | 143.4만 |
|---|
| 2025.10.27 | ₩243,275 | ₩244,335 | ₩241,089 | ₩241,786 | -0.61% | 90.1만 |
|---|
| 2025.10.24 | ₩246,789 | ₩247,782 | ₩244,040 | ₩244,362 | -0.98% | 86.7만 |
|---|
| 2025.10.23 | ₩244,067 | ₩245,971 | ₩240,807 | ₩245,770 | +0.70% | 123.1만 |
|---|
| 2025.10.22 | ₩247,983 | ₩250,103 | ₩242,564 | ₩243,007 | -2.01% | 158.3만 |
|---|
| 2025.10.21 | ₩261,665 | ₩264,978 | ₩241,250 | ₩247,661 | -5.35% | 289만 |
|---|
| 2025.10.20 | ₩255,776 | ₩257,359 | ₩254,180 | ₩255,401 | -0.15% | 149.1만 |
|---|
| 2025.10.17 | ₩251,645 | ₩254,958 | ₩250,894 | ₩254,194 | +1.01% | 98.4만 |
|---|
| 2025.10.16 | ₩251,498 | ₩253,121 | ₩249,861 | ₩250,585 | -0.36% | 105.7만 |
|---|
| 2025.10.15 | ₩248,895 | ₩252,316 | ₩248,399 | ₩251,296 | +0.96% | 107.2만 |
|---|
| 2025.10.14 | ₩245,220 | ₩249,083 | ₩245,153 | ₩248,667 | +1.41% | 71.9만 |
|---|
| 2025.10.13 | ₩245,073 | ₩247,125 | ₩243,879 | ₩245,166 | +0.04% | 80.9만 |
|---|
| 2025.10.10 | ₩244,523 | ₩247,246 | ₩243,342 | ₩246,897 | +0.97% | 73.7만 |
|---|