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 | ₩304,963 | ₩310,745 | ₩304,963 | ₩309,126 | +1.36% | 77.5만 |
| 2026.10.08 | ₩305,365 | ₩309,273 | ₩302,956 | ₩308,911 | +1.16% | 94.2만 |
| 2026.10.07 | ₩305,833 | ₩307,560 | ₩303,558 | ₩303,893 | -0.63% | 92.7만 |
| 2026.10.06 | ₩307,720 | ₩310,625 | ₩302,179 | ₩305,673 | -0.67% | 178.4만 |
| 2026.10.05 | ₩311,749 | ₩312,712 | ₩307,774 | ₩310,799 | -0.30% | 101.4만 |
| 2026.10.02 | ₩308,604 | ₩312,485 | ₩306,261 | ₩312,284 | +1.19% | 110.1만 |
| 2026.10.01 | ₩311,495 | ₩312,284 | ₩308,456 | ₩309,286 | -0.71% | 99.2만 |
| 2026.09.30 | ₩312,284 | ₩317,156 | ₩308,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩311,936 |
| -0.11% |
| 109.3만 |
| 2026.09.29 | ₩315,135 | ₩318,026 | ₩309,139 | ₩310,464 | -1.48% | 153.7만 |
|---|
| 2026.09.28 | ₩313,542 | ₩318,668 | ₩312,927 | ₩318,026 | +1.43% | 103.1만 |
|---|
| 2026.09.25 | ₩316,353 | ₩318,869 | ₩315,162 | ₩316,286 | -0.02% | 74.2만 |
|---|
| 2026.09.24 | ₩313,288 | ₩317,584 | ₩312,579 | ₩316,647 | +1.07% | 92.7만 |
|---|
| 2026.09.23 | ₩314,680 | ₩319,364 | ₩310,397 | ₩311,843 | -0.90% | 113만 |
|---|
| 2026.09.22 | ₩305,940 | ₩317,584 | ₩304,133 | ₩314,198 | +2.70% | 271.9만 |
|---|
| 2026.09.21 | ₩330,754 | ₩333,042 | ₩326,471 | ₩327,743 | -0.91% | 90.8만 |
|---|
| 2026.09.18 | ₩329,937 | ₩331,423 | ₩327,756 | ₩329,844 | -0.03% | 192.5만 |
|---|
| 2026.09.17 | ₩332,293 | ₩332,855 | ₩329,589 | ₩331,182 | -0.33% | 99만 |
|---|
| 2026.09.16 | ₩328,532 | ₩332,681 | ₩327,702 | ₩330,687 | +0.66% | 94.9만 |
|---|
| 2026.09.15 | ₩319,056 | ₩332,788 | ₩317,477 | ₩330,687 | +3.65% | 137.4만 |
|---|
| 2026.09.14 | ₩317,852 | ₩320,917 | ₩314,078 | ₩318,387 | +0.17% | 97.5만 |
|---|
| 2026.09.11 | ₩312,110 | ₩314,680 | ₩306,931 | ₩314,546 | +0.78% | 99.7만 |
|---|
| 2026.09.10 | ₩316,286 | ₩316,500 | ₩305,914 | ₩309,353 | -2.19% | 109.1만 |
|---|
| 2026.09.09 | ₩312,619 | ₩316,179 | ₩311,080 | ₩315,135 | +0.80% | 79.1만 |
|---|
| 2026.09.08 | ₩312,659 | ₩317,946 | ₩309,862 | ₩315,188 | +0.81% | 72.9만 |
|---|
| 2026.09.04 | ₩315,028 | ₩319,766 | ₩315,028 | ₩317,383 | +0.75% | 79.9만 |
|---|
| 2026.09.03 | ₩323,888 | ₩323,888 | ₩316,326 | ₩320,408 | -1.07% | 104.3만 |
|---|
| 2026.09.02 | ₩318,575 | ₩325,012 | ₩316,219 | ₩322,282 | +1.16% | 114.4만 |
|---|
| 2026.09.01 | ₩324,852 | ₩326,190 | ₩315,362 | ₩316,152 | -2.68% | 81.3만 |
|---|
| 2026.08.31 | ₩323,875 | ₩324,745 | ₩320,408 | ₩321,613 | -0.70% | 135.8만 |
|---|
| 2026.08.28 | ₩328,131 | ₩328,278 | ₩324,249 | ₩324,905 | -0.98% | 64만 |
|---|
| 2026.08.27 | ₩324,999 | ₩330,834 | ₩324,477 | ₩327,381 | +0.73% | 84만 |
|---|
| 2026.08.26 | ₩326,712 | ₩329,241 | ₩325,882 | ₩327,903 | +0.36% | 81.1만 |
|---|
| 2026.08.25 | ₩326,471 | ₩328,947 | ₩323,607 | ₩327,247 | +0.24% | 70.9만 |
|---|
| 2026.08.24 | ₩326,525 | ₩329,241 | ₩324,504 | ₩326,391 | -0.04% | 83.8만 |
|---|
| 2026.08.21 | ₩321,653 | ₩327,502 | ₩320,448 | ₩327,087 | +1.69% | 126.3만 |
|---|
| 2026.08.20 | ₩321,024 | ₩328,813 | ₩317,905 | ₩322,951 | +0.60% | 113.9만 |
|---|
| 2026.08.19 | ₩318,668 | ₩324,410 | ₩317,705 | ₩323,567 | +1.54% | 92.4만 |
|---|
| 2026.08.18 | ₩318,548 | ₩320,381 | ₩315,951 | ₩316,192 | -0.74% | 69.4만 |
|---|
| 2026.08.17 | ₩313,101 | ₩317,424 | ₩311,843 | ₩315,215 | +0.68% | 61.4만 |
|---|
| 2026.08.14 | ₩315,617 | ₩318,133 | ₩312,766 | ₩313,716 | -0.60% | 54.2만 |
|---|
| 2026.08.13 | ₩320,007 | ₩321,211 | ₩315,389 | ₩315,911 | -1.28% | 54.9만 |
|---|
| 2026.08.12 | ₩313,797 | ₩319,217 | ₩310,879 | ₩318,227 | +1.41% | 68.7만 |
|---|
| 2026.08.11 | ₩316,326 | ₩321,104 | ₩315,202 | ₩317,865 | +0.49% | 84.7만 |
|---|
| 2026.08.10 | ₩316,567 | ₩320,314 | ₩315,657 | ₩318,039 | +0.47% | 85.6만 |
|---|
| 2026.08.07 | ₩316,313 | ₩320,381 | ₩316,313 | ₩319,003 | +0.85% | 57.5만 |
|---|
| 2026.08.06 | ₩318,079 | ₩319,712 | ₩314,948 | ₩319,204 | +0.35% | 64.2만 |
|---|
| 2026.08.05 | ₩313,475 | ₩316,754 | ₩311,254 | ₩315,644 | +0.69% | 67.4만 |
|---|
| 2026.08.04 | ₩310,437 | ₩313,917 | ₩307,506 | ₩312,806 | +0.76% | 90.4만 |
|---|
| 2026.08.03 | ₩311,628 | ₩312,431 | ₩308,550 | ₩310,437 | -0.38% | 83.9만 |
|---|
| 2026.07.31 | ₩313,181 | ₩314,907 | ₩310,518 | ₩311,856 | -0.42% | 87.3만 |
|---|
| 2026.07.30 | ₩309,045 | ₩315,336 | ₩306,502 | ₩313,582 | +1.47% | 94.8만 |
|---|
| 2026.07.29 | ₩314,667 | ₩318,320 | ₩311,843 | ₩314,814 | +0.05% | 96.5만 |
|---|
| 2026.07.28 | ₩314,760 | ₩321,385 | ₩313,154 | ₩315,777 | +0.32% | 161.2만 |
|---|
| 2026.07.27 | ₩302,407 | ₩310,437 | ₩301,095 | ₩310,290 | +2.61% | 114.3만 |
|---|
| 2026.07.24 | ₩305,151 | ₩312,124 | ₩299,021 | ₩304,963 | -0.06% | 154.2만 |
|---|
| 2026.07.23 | ₩305,271 | ₩318,240 | ₩294,444 | ₩305,017 | -0.08% | 375.8만 |
|---|
| 2026.07.22 | ₩277,219 | ₩284,138 | ₩274,917 | ₩280,832 | +1.30% | 183.4만 |
|---|
| 2026.07.21 | ₩275,920 | ₩278,396 | ₩273,163 | ₩276,831 | +0.33% | 69.2만 |
|---|
| 2026.07.20 | ₩279,199 | ₩282,398 | ₩275,184 | ₩277,928 | -0.46% | 82.3만 |
|---|
| 2026.07.17 | ₩282,331 | ₩286,949 | ₩280,270 | ₩281,970 | -0.13% | 95.6만 |
|---|
| 2026.07.16 | ₩269,014 | ₩280,471 | ₩269,014 | ₩280,270 | +4.18% | 99.2만 |
|---|
| 2026.07.15 | ₩273,940 | ₩276,255 | ₩269,175 | ₩270,045 | -1.42% | 119.3만 |
|---|
| 2026.07.14 | ₩271,423 | ₩279,079 | ₩269,188 | ₩275,706 | +1.58% | 86.6만 |
|---|
| 2026.07.13 | ₩277,687 | ₩282,077 | ₩277,058 | ₩277,513 | -0.06% | 56.9만 |
|---|
| 2026.07.10 | ₩278,718 | ₩280,872 | ₩277,085 | ₩277,634 | -0.39% | 61.5만 |
|---|
| 2026.07.09 | ₩281,327 | ₩281,327 | ₩276,161 | ₩278,450 | -1.02% | 62.1만 |
|---|
| 2026.07.08 | ₩282,050 | ₩282,050 | ₩277,352 | ₩278,664 | -1.20% | 77.4만 |
|---|
| 2026.07.07 | ₩290,281 | ₩293,373 | ₩283,897 | ₩284,245 | -2.08% | 98.1만 |
|---|
| 2026.07.06 | ₩288,608 | ₩289,786 | ₩284,499 | ₩285,677 | -1.02% | 74.6만 |
|---|
| 2026.07.02 | ₩290,522 | ₩290,977 | ₩287,671 | ₩288,715 | -0.62% | 87만 |
|---|
| 2026.07.01 | ₩285,972 | ₩290,254 | ₩282,934 | ₩289,117 | +1.10% | 100.4만 |
|---|
| 2026.06.30 | ₩284,928 | ₩286,694 | ₩281,957 | ₩283,670 | -0.44% | 84.8만 |
|---|
| 2026.06.29 | ₩278,343 | ₩284,754 | ₩277,018 | ₩284,593 | +2.25% | 78.6만 |
|---|
| 2026.06.26 | ₩278,343 | ₩280,913 | ₩276,442 | ₩280,899 | +0.92% | 135만 |
|---|
| 2026.06.25 | ₩271,879 | ₩278,182 | ₩271,879 | ₩276,027 | +1.53% | 63.2만 |
|---|
| 2026.06.24 | ₩265,548 | ₩275,385 | ₩265,548 | ₩271,838 | +2.37% | 113.6만 |
|---|
| 2026.06.23 | ₩262,028 | ₩264,718 | ₩259,846 | ₩263,902 | +0.72% | 98.8만 |
|---|
| 2026.06.22 | ₩259,820 | ₩261,198 | ₩258,173 | ₩259,084 | -0.28% | 90.5만 |
|---|
| 2026.06.18 | ₩263,246 | ₩264,250 | ₩258,080 | ₩260,984 | -0.86% | 129.2만 |
|---|
| 2026.06.17 | ₩267,676 | ₩269,068 | ₩262,992 | ₩264,678 | -1.12% | 75.4만 |
|---|
| 2026.06.16 | ₩271,731 | ₩273,966 | ₩267,221 | ₩269,068 | -0.98% | 102만 |
|---|
| 2026.06.15 | ₩270,687 | ₩271,959 | ₩268,171 | ₩270,594 | -0.03% | 100.9만 |
|---|
| 2026.06.12 | ₩275,077 | ₩275,653 | ₩270,861 | ₩271,771 | -1.20% | 89.9만 |
|---|
| 2026.06.11 | ₩273,123 | ₩277,714 | ₩271,075 | ₩272,802 | -0.12% | 108만 |
|---|
| 2026.06.10 | ₩272,160 | ₩277,446 | ₩271,651 | ₩272,735 | +0.21% | 78.7만 |
|---|
| 2026.06.09 | ₩264,865 | ₩274,154 | ₩263,647 | ₩273,739 | +3.35% | 74.7만 |
|---|
| 2026.06.08 | ₩270,460 | ₩270,460 | ₩263,259 | ₩263,942 | -2.41% | 82.2만 |
|---|
| 2026.06.05 | ₩264,210 | ₩269,737 | ₩264,076 | ₩268,064 | +1.46% | 81.6만 |
|---|
| 2026.06.04 | ₩260,971 | ₩270,339 | ₩260,971 | ₩262,483 | +0.58% | 73.6만 |
|---|
| 2026.06.03 | ₩258,307 | ₩261,265 | ₩257,478 | ₩259,204 | +0.35% | 64.8만 |
|---|
| 2026.06.02 | ₩258,214 | ₩258,722 | ₩255,657 | ₩258,521 | +0.12% | 67.8만 |
|---|
| 2026.06.01 | ₩259,833 | ₩262,965 | ₩256,768 | ₩257,237 | -1.00% | 61만 |
|---|
| 2026.05.29 | ₩263,112 | ₩264,169 | ₩260,047 | ₩260,850 | -0.86% | 126.4만 |
|---|
| 2026.05.28 | ₩259,686 | ₩263,393 | ₩259,525 | ₩262,590 | +1.12% | 65.4만 |
|---|
| 2026.05.27 | ₩259,994 | ₩262,751 | ₩257,732 | ₩259,632 | -0.14% | 59.7만 |
|---|
| 2026.05.26 | ₩259,994 | ₩260,569 | ₩257,437 | ₩258,147 | -0.71% | 86.9만 |
|---|
| 2026.05.22 | ₩259,632 | ₩263,554 | ₩259,592 | ₩261,265 | +0.63% | 87.1만 |
|---|
| 2026.05.21 | ₩257,946 | ₩259,418 | ₩252,793 | ₩259,405 | +0.57% | 47.4만 |
|---|
| 2026.05.20 | ₩256,795 | ₩260,783 | ₩254,828 | ₩259,311 | +0.98% | 94.9만 |
|---|
| 2026.05.19 | ₩253,275 | ₩255,871 | ₩250,357 | ₩254,814 | +0.61% | 79.5만 |
|---|
| 2026.05.18 | ₩251,134 | ₩255,845 | ₩250,612 | ₩254,078 | +1.17% | 92.6만 |
|---|
| 2026.05.15 | ₩253,168 | ₩254,132 | ₩249,514 | ₩249,755 | -1.35% | 108.2만 |
|---|
| 2026.05.14 | ₩255,524 | ₩258,040 | ₩250,464 | ₩251,535 | -1.56% | 76.8만 |
|---|
| 2026.05.13 | ₩252,700 | ₩255,778 | ₩250,960 | ₩255,430 | +1.08% | 69.3만 |
|---|
| 2026.05.12 | ₩255,912 | ₩257,370 | ₩253,583 | ₩254,533 | -0.54% | 75.5만 |
|---|
| 2026.05.11 | ₩250,759 | ₩254,894 | ₩250,451 | ₩254,038 | +1.31% | 62.1만 |
|---|
| 2026.05.08 | ₩256,581 | ₩257,237 | ₩249,247 | ₩250,799 | -2.25% | 76.3만 |
|---|
| 2026.05.07 | ₩251,870 | ₩255,617 | ₩251,482 | ₩255,416 | +1.41% | 74만 |
|---|
| 2026.05.06 | ₩255,483 | ₩257,799 | ₩252,271 | ₩253,128 | -0.92% | 89.9만 |
|---|
| 2026.05.05 | ₩256,153 | ₩256,567 | ₩253,195 | ₩255,416 | -0.29% | 61.4만 |
|---|
| 2026.05.04 | ₩255,109 | ₩258,977 | ₩254,841 | ₩256,300 | +0.47% | 56.8만 |
|---|
| 2026.05.01 | ₩260,315 | ₩262,778 | ₩257,250 | ₩257,866 | -0.94% | 69.2만 |
|---|
| 2026.04.30 | ₩254,613 | ₩262,148 | ₩254,185 | ₩259,913 | +2.08% | 111만 |
|---|
| 2026.04.29 | ₩259,445 | ₩260,302 | ₩250,946 | ₩253,382 | -2.34% | 140만 |
|---|
| 2026.04.28 | ₩265,789 | ₩266,043 | ₩260,007 | ₩261,051 | -1.78% | 90.9만 |
|---|
| 2026.04.27 | ₩262,202 | ₩264,999 | ₩261,801 | ₩263,166 | +0.37% | 70.3만 |
|---|
| 2026.04.24 | ₩267,663 | ₩267,770 | ₩260,261 | ₩262,684 | -1.86% | 103.9만 |
|---|
| 2026.04.23 | ₩274,743 | ₩275,251 | ₩263,607 | ₩267,047 | -2.80% | 126.3만 |
|---|
| 2026.04.22 | ₩274,863 | ₩277,045 | ₩265,949 | ₩273,030 | -0.67% | 160.9만 |
|---|
| 2026.04.21 | ₩272,026 | ₩280,779 | ₩270,527 | ₩274,421 | +0.88% | 242.6만 |
|---|
| 2026.04.20 | ₩259,940 | ₩263,353 | ₩256,474 | ₩262,737 | +1.08% | 196.4만 |
|---|
| 2026.04.17 | ₩254,600 | ₩262,925 | ₩254,600 | ₩261,011 | +2.52% | 100만 |
|---|
| 2026.04.16 | ₩255,925 | ₩260,007 | ₩255,831 | ₩256,246 | +0.13% | 98.7만 |
|---|
| 2026.04.15 | ₩258,535 | ₩260,020 | ₩255,684 | ₩256,193 | -0.91% | 87.8만 |
|---|
| 2026.04.14 | ₩257,330 | ₩259,994 | ₩255,845 | ₩259,860 | +0.98% | 88.6만 |
|---|
| 2026.04.13 | ₩255,671 | ₩258,481 | ₩253,917 | ₩258,187 | +0.98% | 89.9만 |
|---|
| 2026.04.10 | ₩264,544 | ₩264,544 | ₩254,453 | ₩256,313 | -3.11% | 104.4만 |
|---|
| 2026.04.09 | ₩264,906 | ₩266,886 | ₩263,059 | ₩264,758 | -0.06% | 71.8만 |
|---|
| 2026.04.08 | ₩262,563 | ₩266,190 | ₩259,672 | ₩266,083 | +1.34% | 79.9만 |
|---|
| 2026.04.07 | ₩266,993 | ₩269,014 | ₩261,921 | ₩263,407 | -1.34% | 90.9만 |
|---|
| 2026.04.06 | ₩263,487 | ₩266,632 | ₩263,085 | ₩266,284 | +1.06% | 47.8만 |
|---|
| 2026.04.02 | ₩263,206 | ₩266,525 | ₩262,403 | ₩265,026 | +0.69% | 52만 |
|---|
| 2026.04.01 | ₩261,667 | ₩266,150 | ₩259,766 | ₩264,584 | +1.12% | 58.7만 |
|---|
| 2026.03.31 | ₩260,797 | ₩266,271 | ₩257,946 | ₩262,296 | +0.57% | 126.9만 |
|---|
| 2026.03.30 | ₩263,219 | ₩264,410 | ₩260,609 | ₩263,875 | +0.25% | 86.6만 |
|---|
| 2026.03.27 | ₩264,906 | ₩265,842 | ₩260,409 | ₩261,667 | -1.22% | 97.6만 |
|---|
| 2026.03.26 | ₩262,644 | ₩266,177 | ₩260,984 | ₩265,200 | +0.97% | 70.6만 |
|---|
| 2026.03.25 | ₩263,353 | ₩264,624 | ₩260,020 | ₩262,938 | -0.16% | 68만 |
|---|
| 2026.03.24 | ₩260,422 | ₩263,701 | ₩259,391 | ₩262,430 | +0.77% | 75.9만 |
|---|
| 2026.03.23 | ₩264,103 | ₩271,571 | ₩261,292 | ₩261,787 | -0.88% | 88.1만 |
|---|
| 2026.03.20 | ₩259,739 | ₩263,433 | ₩258,026 | ₩261,332 | +0.61% | 203만 |
|---|
| 2026.03.19 | ₩260,997 | ₩263,942 | ₩259,525 | ₩259,860 | -0.44% | 80.7만 |
|---|
| 2026.03.18 | ₩263,755 | ₩269,670 | ₩260,824 | ₩261,292 | -0.93% | 69.4만 |
|---|
| 2026.03.17 | ₩268,613 | ₩268,613 | ₩263,902 | ₩265,816 | -1.04% | 79.5만 |
|---|
| 2026.03.16 | ₩268,988 | ₩270,192 | ₩266,150 | ₩266,257 | -1.02% | 77.7만 |
|---|
| 2026.03.13 | ₩271,477 | ₩274,368 | ₩266,458 | ₩267,274 | -1.55% | 66.3만 |
|---|
| 2026.03.12 | ₩268,131 | ₩271,691 | ₩267,636 | ₩268,854 | +0.27% | 77.3만 |
|---|
| 2026.03.11 | ₩267,663 | ₩269,965 | ₩265,494 | ₩268,425 | +0.29% | 64.7만 |
|---|
| 2026.03.10 | ₩271,892 | ₩273,551 | ₩266,164 | ₩268,881 | -1.11% | 67.6만 |
|---|
| 2026.03.09 | ₩265,334 | ₩270,995 | ₩261,506 | ₩269,791 | +1.68% | 82만 |
|---|
| 2026.03.06 | ₩272,708 | ₩272,735 | ₩266,351 | ₩266,619 | -2.23% | 105.6만 |
|---|
| 2026.03.05 | ₩275,987 | ₩275,987 | ₩272,320 | ₩273,003 | -1.08% | 60.4만 |
|---|
| 2026.03.04 | ₩278,570 | ₩280,739 | ₩277,192 | ₩278,985 | +0.15% | 50.8만 |
|---|
| 2026.03.03 | ₩278,022 | ₩280,832 | ₩272,882 | ₩278,865 | +0.30% | 78만 |
|---|
| 2026.03.02 | ₩284,433 | ₩285,423 | ₩280,297 | ₩281,394 | -1.07% | 92.2만 |
|---|
| 2026.02.27 | ₩282,519 | ₩285,744 | ₩279,681 | ₩283,616 | +0.39% | 105.9만 |
|---|
| 2026.02.26 | ₩279,280 | ₩283,148 | ₩278,503 | ₩282,532 | +1.16% | 78.4만 |
|---|
| 2026.02.25 | ₩280,417 | ₩281,983 | ₩275,880 | ₩278,115 | -0.82% | 79.8만 |
|---|
| 2026.02.24 | ₩278,129 | ₩280,926 | ₩276,188 | ₩280,444 | +0.83% | 88.2만 |
|---|
| 2026.02.23 | ₩270,339 | ₩278,008 | ₩270,339 | ₩277,620 | +2.69% | 78.3만 |
|---|
| 2026.02.20 | ₩273,511 | ₩273,592 | ₩268,934 | ₩270,902 | -0.95% | 64.2만 |
|---|
| 2026.02.19 | ₩274,140 | ₩274,488 | ₩270,353 | ₩270,942 | -1.17% | 81.5만 |
|---|
| 2026.02.18 | ₩274,729 | ₩276,710 | ₩271,919 | ₩273,551 | -0.43% | 87.2만 |
|---|
| 2026.02.17 | ₩278,370 | ₩279,628 | ₩271,464 | ₩275,024 | -1.20% | 97.1만 |
|---|
| 2026.02.13 | ₩277,687 | ₩280,243 | ₩273,806 | ₩276,871 | -0.29% | 135.5만 |
|---|
| 2026.02.12 | ₩283,469 | ₩285,343 | ₩276,790 | ₩276,857 | -2.33% | 167.2만 |
|---|
| 2026.02.11 | ₩277,098 | ₩281,568 | ₩270,339 | ₩280,150 | +1.10% | 143.1만 |
|---|
| 2026.02.10 | ₩260,609 | ₩277,112 | ₩256,835 | ₩274,836 | +5.46% | 230.8만 |
|---|
| 2026.02.09 | ₩254,292 | ₩256,675 | ₩251,053 | ₩255,965 | +0.66% | 192.6만 |
|---|
| 2026.02.06 | ₩258,575 | ₩259,110 | ₩254,212 | ₩255,242 | -1.29% | 110만 |
|---|
| 2026.02.05 | ₩254,292 | ₩258,923 | ₩252,485 | ₩257,370 | +1.21% | 163.6만 |
|---|
| 2026.02.04 | ₩248,055 | ₩254,025 | ₩247,774 | ₩253,262 | +2.10% | 133.8만 |
|---|
| 2026.02.03 | ₩247,306 | ₩253,128 | ₩247,185 | ₩247,828 | +0.21% | 80.8만 |
|---|
| 2026.02.02 | ₩248,952 | ₩250,183 | ₩244,067 | ₩247,600 | -0.54% | 100.4만 |
|---|
| 2026.01.30 | ₩246,021 | ₩250,531 | ₩246,021 | ₩250,317 | +1.75% | 116.4만 |
|---|
| 2026.01.29 | ₩243,813 | ₩246,222 | ₩243,157 | ₩244,054 | +0.10% | 63.6만 |
|---|
| 2026.01.28 | ₩244,950 | ₩245,700 | ₩243,090 | ₩244,576 | -0.15% | 83.9만 |
|---|
| 2026.01.27 | ₩242,929 | ₩246,784 | ₩242,889 | ₩246,583 | +1.50% | 66.8만 |
|---|
| 2026.01.26 | ₩243,773 | ₩245,981 | ₩242,742 | ₩244,294 | +0.21% | 68.2만 |
|---|
| 2026.01.23 | ₩243,505 | ₩244,174 | ₩240,547 | ₩242,274 | -0.51% | 84.9만 |
|---|
| 2026.01.22 | ₩247,748 | ₩248,229 | ₩243,599 | ₩243,799 | -1.59% | 175.4만 |
|---|
| 2026.01.21 | ₩252,981 | ₩253,958 | ₩246,837 | ₩247,132 | -2.31% | 114만 |
|---|
| 2026.01.20 | ₩251,201 | ₩255,724 | ₩250,050 | ₩252,887 | +0.67% | 148.2만 |
|---|
| 2026.01.16 | ₩253,489 | ₩255,577 | ₩252,619 | ₩253,610 | +0.05% | 113.3만 |
|---|
| 2026.01.15 | ₩250,478 | ₩255,617 | ₩249,514 | ₩254,640 | +1.66% | 124.6만 |
|---|
| 2026.01.14 | ₩241,578 | ₩250,411 | ₩240,681 | ₩249,969 | +3.47% | 149.9만 |
|---|
| 2026.01.13 | ₩236,706 | ₩241,471 | ₩234,846 | ₩240,855 | +1.75% | 107만 |
|---|
| 2026.01.12 | ₩235,301 | ₩235,635 | ₩232,222 | ₩235,475 | +0.07% | 69.5만 |
|---|
| 2026.01.09 | ₩237,589 | ₩238,633 | ₩233,454 | ₩233,467 | -1.74% | 94.2만 |
|---|
| 2026.01.08 | ₩238,486 | ₩241,792 | ₩236,492 | ₩237,884 | -0.25% | 87만 |
|---|
| 2026.01.07 | ₩242,448 | ₩242,555 | ₩237,830 | ₩238,419 | -1.66% | 76.7만 |
|---|
| 2026.01.06 | ₩232,048 | ₩242,541 | ₩232,048 | ₩241,524 | +4.08% | 116.5만 |
|---|
| 2026.01.05 | ₩232,155 | ₩233,534 | ₩229,104 | ₩232,196 | +0.02% | 74.9만 |
|---|
| 2026.01.02 | ₩231,955 | ₩232,624 | ₩230,242 | ₩232,597 | +0.28% | 68.3만 |
|---|
| 2025.12.31 | ₩234,872 | ₩235,194 | ₩232,062 | ₩232,249 | -1.12% | 64.5만 |
|---|
| 2025.12.30 | ₩234,618 | ₩236,050 | ₩234,257 | ₩234,872 | +0.11% | 73.3만 |
|---|
| 2025.12.29 | ₩235,180 | ₩236,023 | ₩233,721 | ₩234,912 | -0.11% | 63.2만 |
|---|
| 2025.12.26 | ₩236,184 | ₩236,532 | ₩235,086 | ₩235,475 | -0.30% | 40.3만 |
|---|
| 2025.12.24 | ₩235,207 | ₩235,903 | ₩234,390 | ₩235,448 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩236,291 | ₩236,291 | ₩233,521 | ₩234,324 | -0.83% | 65.3만 |
|---|
| 2025.12.22 | ₩235,555 | ₩237,214 | ₩235,060 | ₩236,010 | +0.19% | 70.4만 |
|---|
| 2025.12.19 | ₩235,287 | ₩236,666 | ₩233,668 | ₩235,635 | +0.15% | 158.1만 |
|---|
| 2025.12.18 | ₩239,824 | ₩240,641 | ₩235,595 | ₩235,756 | -1.70% | 97.4만 |
|---|
| 2025.12.17 | ₩238,673 | ₩239,878 | ₩236,920 | ₩239,704 | +0.43% | 165.2만 |
|---|
| 2025.12.16 | ₩247,386 | ₩247,386 | ₩238,928 | ₩239,115 | -3.34% | 133.9만 |
|---|
| 2025.12.15 | ₩245,258 | ₩247,346 | ₩244,870 | ₩246,409 | +0.47% | 95.2만 |
|---|
| 2025.12.12 | ₩243,799 | ₩244,937 | ₩242,555 | ₩244,335 | +0.22% | 113.9만 |
|---|
| 2025.12.11 | ₩240,427 | ₩243,665 | ₩240,253 | ₩243,010 | +1.07% | 68.6만 |
|---|
| 2025.12.10 | ₩240,908 | ₩242,233 | ₩239,503 | ₩240,253 | -0.27% | 107.1만 |
|---|
| 2025.12.09 | ₩243,197 | ₩244,616 | ₩239,048 | ₩240,400 | -1.15% | 84.7만 |
|---|
| 2025.12.08 | ₩243,973 | ₩245,593 | ₩242,555 | ₩243,344 | -0.26% | 98.1만 |
|---|
| 2025.12.05 | ₩245,191 | ₩246,516 | ₩243,692 | ₩244,268 | -0.38% | 73.8만 |
|---|
| 2025.12.04 | ₩244,000 | ₩247,761 | ₩243,920 | ₩246,503 | +1.03% | 104.5만 |
|---|
| 2025.12.03 | ₩245,285 | ₩246,476 | ₩243,866 | ₩244,402 | -0.36% | 105.7만 |
|---|
| 2025.12.02 | ₩245,994 | ₩247,453 | ₩243,866 | ₩244,321 | -0.68% | 117.8만 |
|---|
| 2025.12.01 | ₩252,285 | ₩253,476 | ₩245,807 | ₩245,954 | -2.51% | 117.6만 |
|---|
| 2025.11.28 | ₩254,453 | ₩254,640 | ₩252,874 | ₩253,195 | -0.49% | 38만 |
|---|
| 2025.11.26 | ₩256,219 | ₩257,317 | ₩253,248 | ₩253,877 | -0.91% | 87만 |
|---|
| 2025.11.25 | ₩256,648 | ₩258,776 | ₩255,269 | ₩257,437 | +0.31% | 120.7만 |
|---|
| 2025.11.24 | ₩257,973 | ₩257,973 | ₩253,944 | ₩255,068 | -1.13% | 228.5만 |
|---|
| 2025.11.21 | ₩251,763 | ₩259,325 | ₩251,348 | ₩255,965 | +1.67% | 177만 |
|---|
| 2025.11.20 | ₩250,464 | ₩252,646 | ₩249,273 | ₩251,093 | +0.25% | 110.4만 |
|---|
| 2025.11.19 | ₩248,055 | ₩251,187 | ₩246,503 | ₩248,885 | +0.33% | 87.5만 |
|---|
| 2025.11.18 | ₩250,746 | ₩251,830 | ₩246,730 | ₩248,029 | -1.08% | 136.8만 |
|---|
| 2025.11.17 | ₩250,290 | ₩253,302 | ₩247,721 | ₩249,193 | -0.44% | 108.7만 |
|---|
| 2025.11.14 | ₩250,130 | ₩252,807 | ₩249,099 | ₩250,210 | +0.03% | 92.4만 |
|---|
| 2025.11.13 | ₩248,403 | ₩254,921 | ₩246,931 | ₩251,053 | +1.07% | 141.2만 |
|---|
| 2025.11.12 | ₩252,097 | ₩253,048 | ₩250,023 | ₩250,076 | -0.80% | 107.7만 |
|---|
| 2025.11.11 | ₩247,574 | ₩256,045 | ₩247,386 | ₩252,753 | +2.09% | 129.4만 |
|---|
| 2025.11.10 | ₩238,499 | ₩247,052 | ₩235,247 | ₩246,677 | +3.43% | 159.3만 |
|---|
| 2025.11.07 | ₩237,081 | ₩241,698 | ₩235,675 | ₩240,239 | +1.33% | 102.1만 |
|---|
| 2025.11.06 | ₩238,218 | ₩239,543 | ₩235,113 | ₩236,237 | -0.83% | 83만 |
|---|
| 2025.11.05 | ₩237,977 | ₩240,092 | ₩236,693 | ₩238,580 | +0.25% | 78.5만 |
|---|
| 2025.11.04 | ₩240,038 | ₩240,962 | ₩235,916 | ₩238,272 | -0.74% | 106만 |
|---|
| 2025.11.03 | ₩235,260 | ₩239,771 | ₩233,360 | ₩239,356 | +1.74% | 110.7만 |
|---|
| 2025.10.31 | ₩233,320 | ₩236,639 | ₩233,320 | ₩235,488 | +0.93% | 96.6만 |
|---|
| 2025.10.30 | ₩234,538 | ₩239,409 | ₩234,096 | ₩235,220 | +0.29% | 142.7만 |
|---|
| 2025.10.29 | ₩238,633 | ₩239,249 | ₩233,815 | ₩233,922 | -1.97% | 101.5만 |
|---|
| 2025.10.28 | ₩240,641 | ₩241,752 | ₩237,121 | ₩238,606 | -0.85% | 143.4만 |
|---|
| 2025.10.27 | ₩242,742 | ₩243,799 | ₩240,560 | ₩241,256 | -0.61% | 90.1만 |
|---|
| 2025.10.24 | ₩246,249 | ₩247,239 | ₩243,505 | ₩243,826 | -0.98% | 86.7만 |
|---|
| 2025.10.23 | ₩243,532 | ₩245,432 | ₩240,279 | ₩245,231 | +0.70% | 123.1만 |
|---|
| 2025.10.22 | ₩247,440 | ₩249,554 | ₩242,033 | ₩242,474 | -2.01% | 158.3만 |
|---|
| 2025.10.21 | ₩261,091 | ₩264,397 | ₩240,721 | ₩247,118 | -5.35% | 289만 |
|---|
| 2025.10.20 | ₩255,216 | ₩256,795 | ₩253,623 | ₩254,841 | -0.15% | 149.1만 |
|---|
| 2025.10.17 | ₩251,093 | ₩254,399 | ₩250,344 | ₩253,636 | +1.01% | 98.4만 |
|---|
| 2025.10.16 | ₩250,946 | ₩252,566 | ₩249,313 | ₩250,036 | -0.36% | 105.7만 |
|---|
| 2025.10.15 | ₩248,350 | ₩251,763 | ₩247,855 | ₩250,746 | +0.96% | 107.2만 |
|---|
| 2025.10.14 | ₩244,683 | ₩248,537 | ₩244,616 | ₩248,122 | +1.41% | 71.9만 |
|---|
| 2025.10.13 | ₩244,535 | ₩246,583 | ₩243,344 | ₩244,629 | +0.04% | 80.9만 |
|---|
| 2025.10.10 | ₩243,987 | ₩246,704 | ₩242,809 | ₩246,356 | +0.97% | 73.7만 |
|---|