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 | ₩305,631 | ₩311,425 | ₩305,631 | ₩309,802 | +1.36% | 77.5만 |
| 2026.10.08 | ₩306,033 | ₩309,950 | ₩303,619 | ₩309,588 | +1.16% | 94.2만 |
| 2026.10.07 | ₩306,503 | ₩308,233 | ₩304,223 | ₩304,558 | -0.63% | 92.7만 |
| 2026.10.06 | ₩308,394 | ₩311,305 | ₩302,841 | ₩306,342 | -0.67% | 178.4만 |
| 2026.10.05 | ₩312,431 | ₩313,397 | ₩308,448 | ₩311,479 | -0.30% | 101.4만 |
| 2026.10.02 | ₩309,279 | ₩313,169 | ₩306,932 | ₩312,968 | +1.19% | 110.1만 |
| 2026.10.01 | ₩312,176 | ₩312,968 | ₩309,132 | ₩309,963 | -0.71% | 99.2만 |
| 2026.09.30 | ₩312,968 | ₩317,850 | ₩309,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,619 |
| -0.11% |
| 109.3만 |
| 2026.09.29 | ₩315,825 | ₩318,722 | ₩309,816 | ₩311,144 | -1.48% | 153.7만 |
|---|
| 2026.09.28 | ₩314,229 | ₩319,366 | ₩313,612 | ₩318,722 | +1.43% | 103.1만 |
|---|
| 2026.09.25 | ₩317,045 | ₩319,567 | ₩315,852 | ₩316,978 | -0.02% | 74.2만 |
|---|
| 2026.09.24 | ₩313,974 | ₩318,279 | ₩313,263 | ₩317,341 | +1.07% | 92.7만 |
|---|
| 2026.09.23 | ₩315,369 | ₩320,063 | ₩311,077 | ₩312,525 | -0.90% | 113만 |
|---|
| 2026.09.22 | ₩306,610 | ₩318,279 | ₩304,799 | ₩314,886 | +2.70% | 271.9만 |
|---|
| 2026.09.21 | ₩331,478 | ₩333,772 | ₩327,186 | ₩328,460 | -0.91% | 90.8만 |
|---|
| 2026.09.18 | ₩330,660 | ₩332,149 | ₩328,473 | ₩330,566 | -0.03% | 192.5만 |
|---|
| 2026.09.17 | ₩333,020 | ₩333,584 | ₩330,311 | ₩331,907 | -0.33% | 99만 |
|---|
| 2026.09.16 | ₩329,251 | ₩333,409 | ₩328,420 | ₩331,411 | +0.66% | 94.9만 |
|---|
| 2026.09.15 | ₩319,755 | ₩333,517 | ₩318,172 | ₩331,411 | +3.65% | 137.4만 |
|---|
| 2026.09.14 | ₩318,548 | ₩321,619 | ₩314,765 | ₩319,084 | +0.17% | 97.5만 |
|---|
| 2026.09.11 | ₩312,793 | ₩315,369 | ₩307,603 | ₩315,235 | +0.78% | 99.7만 |
|---|
| 2026.09.10 | ₩316,978 | ₩317,193 | ₩306,583 | ₩310,030 | -2.19% | 109.1만 |
|---|
| 2026.09.09 | ₩313,303 | ₩316,871 | ₩311,761 | ₩315,825 | +0.80% | 79.1만 |
|---|
| 2026.09.08 | ₩313,343 | ₩318,642 | ₩310,540 | ₩315,879 | +0.81% | 72.9만 |
|---|
| 2026.09.04 | ₩315,718 | ₩320,466 | ₩315,718 | ₩318,078 | +0.75% | 79.9만 |
|---|
| 2026.09.03 | ₩324,597 | ₩324,597 | ₩317,019 | ₩321,110 | -1.07% | 104.3만 |
|---|
| 2026.09.02 | ₩319,272 | ₩325,724 | ₩316,911 | ₩322,987 | +1.16% | 114.4만 |
|---|
| 2026.09.01 | ₩325,563 | ₩326,904 | ₩316,053 | ₩316,844 | -2.68% | 81.3만 |
|---|
| 2026.08.31 | ₩324,584 | ₩325,455 | ₩321,110 | ₩322,317 | -0.70% | 135.8만 |
|---|
| 2026.08.28 | ₩328,849 | ₩328,997 | ₩324,959 | ₩325,616 | -0.98% | 64만 |
|---|
| 2026.08.27 | ₩325,710 | ₩331,558 | ₩325,187 | ₩328,098 | +0.73% | 84만 |
|---|
| 2026.08.26 | ₩327,427 | ₩329,962 | ₩326,596 | ₩328,621 | +0.36% | 81.1만 |
|---|
| 2026.08.25 | ₩327,186 | ₩329,667 | ₩324,315 | ₩327,964 | +0.24% | 70.9만 |
|---|
| 2026.08.24 | ₩327,239 | ₩329,962 | ₩325,214 | ₩327,105 | -0.04% | 83.8만 |
|---|
| 2026.08.21 | ₩322,357 | ₩328,219 | ₩321,150 | ₩327,803 | +1.69% | 126.3만 |
|---|
| 2026.08.20 | ₩321,727 | ₩329,533 | ₩318,601 | ₩323,658 | +0.60% | 113.9만 |
|---|
| 2026.08.19 | ₩319,366 | ₩325,120 | ₩318,400 | ₩324,275 | +1.54% | 92.4만 |
|---|
| 2026.08.18 | ₩319,245 | ₩321,083 | ₩316,643 | ₩316,884 | -0.74% | 69.4만 |
|---|
| 2026.08.17 | ₩313,786 | ₩318,118 | ₩312,525 | ₩315,905 | +0.68% | 61.4만 |
|---|
| 2026.08.14 | ₩316,308 | ₩318,829 | ₩313,451 | ₩314,403 | -0.60% | 54.2만 |
|---|
| 2026.08.13 | ₩320,707 | ₩321,914 | ₩316,080 | ₩316,603 | -1.28% | 54.9만 |
|---|
| 2026.08.12 | ₩314,484 | ₩319,916 | ₩311,559 | ₩318,923 | +1.41% | 68.7만 |
|---|
| 2026.08.11 | ₩317,019 | ₩321,807 | ₩315,892 | ₩318,561 | +0.49% | 84.7만 |
|---|
| 2026.08.10 | ₩317,260 | ₩321,016 | ₩316,348 | ₩318,736 | +0.47% | 85.6만 |
|---|
| 2026.08.07 | ₩317,005 | ₩321,083 | ₩317,005 | ₩319,701 | +0.85% | 57.5만 |
|---|
| 2026.08.06 | ₩318,776 | ₩320,412 | ₩315,637 | ₩319,902 | +0.35% | 64.2만 |
|---|
| 2026.08.05 | ₩314,162 | ₩317,448 | ₩311,935 | ₩316,335 | +0.69% | 67.4만 |
|---|
| 2026.08.04 | ₩311,117 | ₩314,604 | ₩308,179 | ₩313,491 | +0.76% | 90.4만 |
|---|
| 2026.08.03 | ₩312,311 | ₩313,115 | ₩309,226 | ₩311,117 | -0.38% | 83.9만 |
|---|
| 2026.07.31 | ₩313,867 | ₩315,597 | ₩311,197 | ₩312,539 | -0.42% | 87.3만 |
|---|
| 2026.07.30 | ₩309,722 | ₩316,026 | ₩307,173 | ₩314,269 | +1.47% | 94.8만 |
|---|
| 2026.07.29 | ₩315,355 | ₩319,017 | ₩312,525 | ₩315,503 | +0.05% | 96.5만 |
|---|
| 2026.07.28 | ₩315,449 | ₩322,089 | ₩313,840 | ₩316,469 | +0.32% | 161.2만 |
|---|
| 2026.07.27 | ₩303,069 | ₩311,117 | ₩301,755 | ₩310,969 | +2.61% | 114.3만 |
|---|
| 2026.07.24 | ₩305,819 | ₩312,807 | ₩299,675 | ₩305,631 | -0.06% | 154.2만 |
|---|
| 2026.07.23 | ₩305,939 | ₩318,937 | ₩295,088 | ₩305,685 | -0.08% | 375.8만 |
|---|
| 2026.07.22 | ₩277,826 | ₩284,760 | ₩275,518 | ₩281,447 | +1.30% | 183.4만 |
|---|
| 2026.07.21 | ₩276,524 | ₩279,006 | ₩273,761 | ₩277,437 | +0.33% | 69.2만 |
|---|
| 2026.07.20 | ₩279,811 | ₩283,016 | ₩275,787 | ₩278,536 | -0.46% | 82.3만 |
|---|
| 2026.07.17 | ₩282,949 | ₩287,577 | ₩280,884 | ₩282,587 | -0.13% | 95.6만 |
|---|
| 2026.07.16 | ₩269,603 | ₩281,085 | ₩269,603 | ₩280,884 | +4.18% | 99.2만 |
|---|
| 2026.07.15 | ₩274,539 | ₩276,860 | ₩269,764 | ₩270,636 | -1.42% | 119.3만 |
|---|
| 2026.07.14 | ₩272,018 | ₩279,690 | ₩269,778 | ₩276,310 | +1.58% | 86.6만 |
|---|
| 2026.07.13 | ₩278,295 | ₩282,694 | ₩277,665 | ₩278,121 | -0.06% | 56.9만 |
|---|
| 2026.07.10 | ₩279,328 | ₩281,487 | ₩277,691 | ₩278,241 | -0.39% | 61.5만 |
|---|
| 2026.07.09 | ₩281,943 | ₩281,943 | ₩276,766 | ₩279,060 | -1.02% | 62.1만 |
|---|
| 2026.07.08 | ₩282,668 | ₩282,668 | ₩277,960 | ₩279,274 | -1.20% | 77.4만 |
|---|
| 2026.07.07 | ₩290,917 | ₩294,015 | ₩284,519 | ₩284,867 | -2.08% | 98.1만 |
|---|
| 2026.07.06 | ₩289,240 | ₩290,420 | ₩285,122 | ₩286,303 | -1.02% | 74.6만 |
|---|
| 2026.07.02 | ₩291,158 | ₩291,614 | ₩288,301 | ₩289,347 | -0.62% | 87만 |
|---|
| 2026.07.01 | ₩286,598 | ₩290,890 | ₩283,553 | ₩289,750 | +1.10% | 100.4만 |
|---|
| 2026.06.30 | ₩285,551 | ₩287,322 | ₩282,574 | ₩284,291 | -0.44% | 84.8만 |
|---|
| 2026.06.29 | ₩278,952 | ₩285,377 | ₩277,624 | ₩285,216 | +2.25% | 78.6만 |
|---|
| 2026.06.26 | ₩278,952 | ₩281,528 | ₩277,048 | ₩281,514 | +0.92% | 135만 |
|---|
| 2026.06.25 | ₩272,474 | ₩278,791 | ₩272,474 | ₩276,632 | +1.53% | 63.2만 |
|---|
| 2026.06.24 | ₩266,129 | ₩275,988 | ₩266,129 | ₩272,433 | +2.37% | 113.6만 |
|---|
| 2026.06.23 | ₩262,602 | ₩265,298 | ₩260,415 | ₩264,479 | +0.72% | 98.8만 |
|---|
| 2026.06.22 | ₩260,389 | ₩261,770 | ₩258,739 | ₩259,651 | -0.28% | 90.5만 |
|---|
| 2026.06.18 | ₩263,822 | ₩264,828 | ₩258,645 | ₩261,555 | -0.86% | 129.2만 |
|---|
| 2026.06.17 | ₩268,262 | ₩269,657 | ₩263,567 | ₩265,257 | -1.12% | 75.4만 |
|---|
| 2026.06.16 | ₩272,326 | ₩274,566 | ₩267,806 | ₩269,657 | -0.98% | 102만 |
|---|
| 2026.06.15 | ₩271,280 | ₩272,554 | ₩268,758 | ₩271,186 | -0.03% | 100.9만 |
|---|
| 2026.06.12 | ₩275,679 | ₩276,256 | ₩271,454 | ₩272,366 | -1.20% | 89.9만 |
|---|
| 2026.06.11 | ₩273,721 | ₩278,322 | ₩271,669 | ₩273,399 | -0.12% | 108만 |
|---|
| 2026.06.10 | ₩272,755 | ₩278,054 | ₩272,246 | ₩273,332 | +0.21% | 78.7만 |
|---|
| 2026.06.09 | ₩265,445 | ₩274,754 | ₩264,225 | ₩274,338 | +3.35% | 74.7만 |
|---|
| 2026.06.08 | ₩271,052 | ₩271,052 | ₩263,836 | ₩264,520 | -2.41% | 82.2만 |
|---|
| 2026.06.05 | ₩264,788 | ₩270,328 | ₩264,654 | ₩268,651 | +1.46% | 81.6만 |
|---|
| 2026.06.04 | ₩261,542 | ₩270,931 | ₩261,542 | ₩263,058 | +0.58% | 73.6만 |
|---|
| 2026.06.03 | ₩258,873 | ₩261,837 | ₩258,041 | ₩259,772 | +0.35% | 64.8만 |
|---|
| 2026.06.02 | ₩258,779 | ₩259,289 | ₩256,217 | ₩259,087 | +0.12% | 67.8만 |
|---|
| 2026.06.01 | ₩260,402 | ₩263,541 | ₩257,330 | ₩257,800 | -1.00% | 61만 |
|---|
| 2026.05.29 | ₩263,688 | ₩264,748 | ₩260,617 | ₩261,421 | -0.86% | 126.4만 |
|---|
| 2026.05.28 | ₩260,254 | ₩263,970 | ₩260,093 | ₩263,165 | +1.12% | 65.4만 |
|---|
| 2026.05.27 | ₩260,563 | ₩263,326 | ₩258,296 | ₩260,201 | -0.14% | 59.7만 |
|---|
| 2026.05.26 | ₩260,563 | ₩261,140 | ₩258,001 | ₩258,712 | -0.71% | 86.9만 |
|---|
| 2026.05.22 | ₩260,201 | ₩264,131 | ₩260,160 | ₩261,837 | +0.63% | 87.1만 |
|---|
| 2026.05.21 | ₩258,511 | ₩259,986 | ₩253,347 | ₩259,973 | +0.57% | 47.4만 |
|---|
| 2026.05.20 | ₩257,357 | ₩261,354 | ₩255,385 | ₩259,879 | +0.98% | 94.9만 |
|---|
| 2026.05.19 | ₩253,830 | ₩256,432 | ₩250,905 | ₩255,372 | +0.61% | 79.5만 |
|---|
| 2026.05.18 | ₩251,683 | ₩256,405 | ₩251,160 | ₩254,634 | +1.17% | 92.6만 |
|---|
| 2026.05.15 | ₩253,722 | ₩254,688 | ₩250,060 | ₩250,302 | -1.35% | 108.2만 |
|---|
| 2026.05.14 | ₩256,083 | ₩258,605 | ₩251,013 | ₩252,086 | -1.56% | 76.8만 |
|---|
| 2026.05.13 | ₩253,253 | ₩256,338 | ₩251,509 | ₩255,989 | +1.08% | 69.3만 |
|---|
| 2026.05.12 | ₩256,472 | ₩257,934 | ₩254,138 | ₩255,090 | -0.54% | 75.5만 |
|---|
| 2026.05.11 | ₩251,308 | ₩255,452 | ₩250,999 | ₩254,594 | +1.31% | 62.1만 |
|---|
| 2026.05.08 | ₩257,143 | ₩257,800 | ₩249,792 | ₩251,348 | -2.25% | 76.3만 |
|---|
| 2026.05.07 | ₩252,421 | ₩256,177 | ₩252,032 | ₩255,976 | +1.41% | 74만 |
|---|
| 2026.05.06 | ₩256,043 | ₩258,363 | ₩252,824 | ₩253,682 | -0.92% | 89.9만 |
|---|
| 2026.05.05 | ₩256,713 | ₩257,129 | ₩253,749 | ₩255,976 | -0.29% | 61.4만 |
|---|
| 2026.05.04 | ₩255,667 | ₩259,543 | ₩255,399 | ₩256,861 | +0.47% | 56.8만 |
|---|
| 2026.05.01 | ₩260,885 | ₩263,353 | ₩257,813 | ₩258,430 | -0.94% | 69.2만 |
|---|
| 2026.04.30 | ₩255,171 | ₩262,722 | ₩254,742 | ₩260,482 | +2.08% | 111만 |
|---|
| 2026.04.29 | ₩260,013 | ₩260,871 | ₩251,496 | ₩253,937 | -2.34% | 140만 |
|---|
| 2026.04.28 | ₩266,371 | ₩266,626 | ₩260,576 | ₩261,623 | -1.78% | 90.9만 |
|---|
| 2026.04.27 | ₩262,776 | ₩265,579 | ₩262,374 | ₩263,742 | +0.37% | 70.3만 |
|---|
| 2026.04.24 | ₩268,249 | ₩268,356 | ₩260,831 | ₩263,259 | -1.86% | 103.9만 |
|---|
| 2026.04.23 | ₩275,344 | ₩275,854 | ₩264,184 | ₩267,632 | -2.80% | 126.3만 |
|---|
| 2026.04.22 | ₩275,465 | ₩277,651 | ₩266,532 | ₩273,627 | -0.67% | 160.9만 |
|---|
| 2026.04.21 | ₩272,621 | ₩281,393 | ₩271,119 | ₩275,022 | +0.88% | 242.6만 |
|---|
| 2026.04.20 | ₩260,509 | ₩263,930 | ₩257,035 | ₩263,313 | +1.08% | 196.4만 |
|---|
| 2026.04.17 | ₩255,157 | ₩263,500 | ₩255,157 | ₩261,582 | +2.52% | 100만 |
|---|
| 2026.04.16 | ₩256,485 | ₩260,576 | ₩256,391 | ₩256,807 | +0.13% | 98.7만 |
|---|
| 2026.04.15 | ₩259,101 | ₩260,590 | ₩256,244 | ₩256,754 | -0.91% | 87.8만 |
|---|
| 2026.04.14 | ₩257,894 | ₩260,563 | ₩256,405 | ₩260,429 | +0.98% | 88.6만 |
|---|
| 2026.04.13 | ₩256,230 | ₩259,047 | ₩254,473 | ₩258,752 | +0.98% | 89.9만 |
|---|
| 2026.04.10 | ₩265,123 | ₩265,123 | ₩255,010 | ₩256,874 | -3.11% | 104.4만 |
|---|
| 2026.04.09 | ₩265,485 | ₩267,471 | ₩263,634 | ₩265,338 | -0.06% | 71.8만 |
|---|
| 2026.04.08 | ₩263,138 | ₩266,773 | ₩260,241 | ₩266,666 | +1.34% | 79.9만 |
|---|
| 2026.04.07 | ₩267,578 | ₩269,603 | ₩262,494 | ₩263,983 | -1.34% | 90.9만 |
|---|
| 2026.04.06 | ₩264,064 | ₩267,216 | ₩263,661 | ₩266,867 | +1.06% | 47.8만 |
|---|
| 2026.04.02 | ₩263,782 | ₩267,108 | ₩262,977 | ₩265,606 | +0.69% | 52만 |
|---|
| 2026.04.01 | ₩262,240 | ₩266,733 | ₩260,335 | ₩265,164 | +1.12% | 58.7만 |
|---|
| 2026.03.31 | ₩261,368 | ₩266,854 | ₩258,511 | ₩262,870 | +0.57% | 126.9만 |
|---|
| 2026.03.30 | ₩263,795 | ₩264,989 | ₩261,180 | ₩264,453 | +0.25% | 86.6만 |
|---|
| 2026.03.27 | ₩265,485 | ₩266,424 | ₩260,979 | ₩262,240 | -1.22% | 97.6만 |
|---|
| 2026.03.26 | ₩263,219 | ₩266,760 | ₩261,555 | ₩265,781 | +0.97% | 70.6만 |
|---|
| 2026.03.25 | ₩263,930 | ₩265,204 | ₩260,590 | ₩263,514 | -0.16% | 68만 |
|---|
| 2026.03.24 | ₩260,992 | ₩264,278 | ₩259,959 | ₩263,004 | +0.77% | 75.9만 |
|---|
| 2026.03.23 | ₩264,681 | ₩272,165 | ₩261,864 | ₩262,360 | -0.88% | 88.1만 |
|---|
| 2026.03.20 | ₩260,308 | ₩264,010 | ₩258,591 | ₩261,904 | +0.61% | 203만 |
|---|
| 2026.03.19 | ₩261,569 | ₩264,520 | ₩260,093 | ₩260,429 | -0.44% | 80.7만 |
|---|
| 2026.03.18 | ₩264,332 | ₩270,261 | ₩261,394 | ₩261,864 | -0.93% | 69.4만 |
|---|
| 2026.03.17 | ₩269,201 | ₩269,201 | ₩264,479 | ₩266,398 | -1.04% | 79.5만 |
|---|
| 2026.03.16 | ₩269,576 | ₩270,784 | ₩266,733 | ₩266,840 | -1.02% | 77.7만 |
|---|
| 2026.03.13 | ₩272,071 | ₩274,969 | ₩267,041 | ₩267,860 | -1.55% | 66.3만 |
|---|
| 2026.03.12 | ₩268,718 | ₩272,286 | ₩268,222 | ₩269,442 | +0.27% | 77.3만 |
|---|
| 2026.03.11 | ₩268,249 | ₩270,556 | ₩266,076 | ₩269,013 | +0.29% | 64.7만 |
|---|
| 2026.03.10 | ₩272,487 | ₩274,150 | ₩266,746 | ₩269,469 | -1.11% | 67.6만 |
|---|
| 2026.03.09 | ₩265,915 | ₩271,588 | ₩262,079 | ₩270,381 | +1.68% | 82만 |
|---|
| 2026.03.06 | ₩273,305 | ₩273,332 | ₩266,934 | ₩267,202 | -2.23% | 105.6만 |
|---|
| 2026.03.05 | ₩276,592 | ₩276,592 | ₩272,916 | ₩273,600 | -1.08% | 60.4만 |
|---|
| 2026.03.04 | ₩279,180 | ₩281,353 | ₩277,799 | ₩279,596 | +0.15% | 50.8만 |
|---|
| 2026.03.03 | ₩278,630 | ₩281,447 | ₩273,480 | ₩279,475 | +0.30% | 78만 |
|---|
| 2026.03.02 | ₩285,055 | ₩286,048 | ₩280,911 | ₩282,010 | -1.07% | 92.2만 |
|---|
| 2026.02.27 | ₩283,137 | ₩286,370 | ₩280,294 | ₩284,237 | +0.39% | 105.9만 |
|---|
| 2026.02.26 | ₩279,891 | ₩283,768 | ₩279,113 | ₩283,151 | +1.16% | 78.4만 |
|---|
| 2026.02.25 | ₩281,031 | ₩282,601 | ₩276,484 | ₩278,724 | -0.82% | 79.8만 |
|---|
| 2026.02.24 | ₩278,738 | ₩281,541 | ₩276,793 | ₩281,058 | +0.83% | 88.2만 |
|---|
| 2026.02.23 | ₩270,931 | ₩278,617 | ₩270,931 | ₩278,228 | +2.69% | 78.3만 |
|---|
| 2026.02.20 | ₩274,110 | ₩274,191 | ₩269,523 | ₩271,495 | -0.95% | 64.2만 |
|---|
| 2026.02.19 | ₩274,741 | ₩275,089 | ₩270,945 | ₩271,535 | -1.17% | 81.5만 |
|---|
| 2026.02.18 | ₩275,331 | ₩277,316 | ₩272,514 | ₩274,150 | -0.43% | 87.2만 |
|---|
| 2026.02.17 | ₩278,979 | ₩280,240 | ₩272,058 | ₩275,626 | -1.20% | 97.1만 |
|---|
| 2026.02.13 | ₩278,295 | ₩280,857 | ₩274,405 | ₩277,477 | -0.29% | 135.5만 |
|---|
| 2026.02.12 | ₩284,089 | ₩285,967 | ₩277,396 | ₩277,463 | -2.33% | 167.2만 |
|---|
| 2026.02.11 | ₩277,705 | ₩282,185 | ₩270,931 | ₩280,763 | +1.10% | 143.1만 |
|---|
| 2026.02.10 | ₩261,180 | ₩277,718 | ₩257,397 | ₩275,438 | +5.46% | 230.8만 |
|---|
| 2026.02.09 | ₩254,849 | ₩257,236 | ₩251,603 | ₩256,526 | +0.66% | 192.6만 |
|---|
| 2026.02.06 | ₩259,141 | ₩259,678 | ₩254,768 | ₩255,801 | -1.29% | 110만 |
|---|
| 2026.02.05 | ₩254,849 | ₩259,490 | ₩253,038 | ₩257,934 | +1.21% | 163.6만 |
|---|
| 2026.02.04 | ₩248,598 | ₩254,581 | ₩248,317 | ₩253,816 | +2.10% | 133.8만 |
|---|
| 2026.02.03 | ₩247,847 | ₩253,682 | ₩247,727 | ₩248,370 | +0.21% | 80.8만 |
|---|
| 2026.02.02 | ₩249,497 | ₩250,731 | ₩244,601 | ₩248,142 | -0.54% | 100.4만 |
|---|
| 2026.01.30 | ₩246,560 | ₩251,080 | ₩246,560 | ₩250,865 | +1.75% | 116.4만 |
|---|
| 2026.01.29 | ₩244,346 | ₩246,761 | ₩243,689 | ₩244,588 | +0.10% | 63.6만 |
|---|
| 2026.01.28 | ₩245,487 | ₩246,238 | ₩243,622 | ₩245,111 | -0.15% | 83.9만 |
|---|
| 2026.01.27 | ₩243,461 | ₩247,324 | ₩243,421 | ₩247,123 | +1.50% | 66.8만 |
|---|
| 2026.01.26 | ₩244,306 | ₩246,519 | ₩243,273 | ₩244,829 | +0.21% | 68.2만 |
|---|
| 2026.01.23 | ₩244,038 | ₩244,709 | ₩241,074 | ₩242,804 | -0.51% | 84.9만 |
|---|
| 2026.01.22 | ₩248,290 | ₩248,773 | ₩244,132 | ₩244,333 | -1.59% | 175.4만 |
|---|
| 2026.01.21 | ₩253,534 | ₩254,514 | ₩247,378 | ₩247,673 | -2.31% | 114만 |
|---|
| 2026.01.20 | ₩251,750 | ₩256,284 | ₩250,597 | ₩253,441 | +0.67% | 148.2만 |
|---|
| 2026.01.16 | ₩254,044 | ₩256,137 | ₩253,172 | ₩254,165 | +0.05% | 113.3만 |
|---|
| 2026.01.15 | ₩251,026 | ₩256,177 | ₩250,060 | ₩255,198 | +1.66% | 124.6만 |
|---|
| 2026.01.14 | ₩242,106 | ₩250,959 | ₩241,208 | ₩250,516 | +3.47% | 149.9만 |
|---|
| 2026.01.13 | ₩237,224 | ₩241,999 | ₩235,360 | ₩241,382 | +1.75% | 107만 |
|---|
| 2026.01.12 | ₩235,816 | ₩236,151 | ₩232,731 | ₩235,990 | +0.07% | 69.5만 |
|---|
| 2026.01.09 | ₩238,109 | ₩239,156 | ₩233,965 | ₩233,978 | -1.74% | 94.2만 |
|---|
| 2026.01.08 | ₩239,008 | ₩242,321 | ₩237,009 | ₩238,404 | -0.25% | 87만 |
|---|
| 2026.01.07 | ₩242,978 | ₩243,086 | ₩238,351 | ₩238,941 | -1.66% | 76.7만 |
|---|
| 2026.01.06 | ₩232,556 | ₩243,072 | ₩232,556 | ₩242,053 | +4.08% | 116.5만 |
|---|
| 2026.01.05 | ₩232,664 | ₩234,045 | ₩229,605 | ₩232,704 | +0.02% | 74.9만 |
|---|
| 2026.01.02 | ₩232,462 | ₩233,133 | ₩230,746 | ₩233,106 | +0.28% | 68.3만 |
|---|
| 2025.12.31 | ₩235,386 | ₩235,708 | ₩232,570 | ₩232,758 | -1.12% | 64.5만 |
|---|
| 2025.12.30 | ₩235,132 | ₩236,567 | ₩234,769 | ₩235,386 | +0.11% | 73.3만 |
|---|
| 2025.12.29 | ₩235,695 | ₩236,540 | ₩234,233 | ₩235,427 | -0.11% | 63.2만 |
|---|
| 2025.12.26 | ₩236,701 | ₩237,050 | ₩235,601 | ₩235,990 | -0.30% | 40.3만 |
|---|
| 2025.12.24 | ₩235,722 | ₩236,419 | ₩234,904 | ₩235,963 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩236,808 | ₩236,808 | ₩234,032 | ₩234,837 | -0.83% | 65.3만 |
|---|
| 2025.12.22 | ₩236,071 | ₩237,734 | ₩235,574 | ₩236,527 | +0.19% | 70.4만 |
|---|
| 2025.12.19 | ₩235,802 | ₩237,184 | ₩234,179 | ₩236,151 | +0.15% | 158.1만 |
|---|
| 2025.12.18 | ₩240,349 | ₩241,168 | ₩236,111 | ₩236,272 | -1.70% | 97.4만 |
|---|
| 2025.12.17 | ₩239,196 | ₩240,403 | ₩237,439 | ₩240,229 | +0.43% | 165.2만 |
|---|
| 2025.12.16 | ₩247,928 | ₩247,928 | ₩239,451 | ₩239,638 | -3.34% | 133.9만 |
|---|
| 2025.12.15 | ₩245,795 | ₩247,887 | ₩245,406 | ₩246,949 | +0.47% | 95.2만 |
|---|
| 2025.12.12 | ₩244,333 | ₩245,473 | ₩243,086 | ₩244,870 | +0.22% | 113.9만 |
|---|
| 2025.12.11 | ₩240,953 | ₩244,199 | ₩240,779 | ₩243,542 | +1.07% | 68.6만 |
|---|
| 2025.12.10 | ₩241,436 | ₩242,764 | ₩240,027 | ₩240,779 | -0.27% | 107.1만 |
|---|
| 2025.12.09 | ₩243,729 | ₩245,151 | ₩239,571 | ₩240,926 | -1.15% | 84.7만 |
|---|
| 2025.12.08 | ₩244,507 | ₩246,130 | ₩243,086 | ₩243,877 | -0.26% | 98.1만 |
|---|
| 2025.12.05 | ₩245,728 | ₩247,056 | ₩244,226 | ₩244,802 | -0.38% | 73.8만 |
|---|
| 2025.12.04 | ₩244,534 | ₩248,303 | ₩244,454 | ₩247,042 | +1.03% | 104.5만 |
|---|
| 2025.12.03 | ₩245,822 | ₩247,016 | ₩244,400 | ₩244,937 | -0.36% | 105.7만 |
|---|
| 2025.12.02 | ₩246,533 | ₩247,995 | ₩244,400 | ₩244,856 | -0.68% | 117.8만 |
|---|
| 2025.12.01 | ₩252,837 | ₩254,031 | ₩246,345 | ₩246,493 | -2.51% | 117.6만 |
|---|
| 2025.11.28 | ₩255,010 | ₩255,198 | ₩253,427 | ₩253,749 | -0.49% | 38만 |
|---|
| 2025.11.26 | ₩256,780 | ₩257,880 | ₩253,803 | ₩254,433 | -0.91% | 87만 |
|---|
| 2025.11.25 | ₩257,210 | ₩259,342 | ₩255,828 | ₩258,001 | +0.31% | 120.7만 |
|---|
| 2025.11.24 | ₩258,538 | ₩258,538 | ₩254,500 | ₩255,627 | -1.13% | 228.5만 |
|---|
| 2025.11.21 | ₩252,314 | ₩259,892 | ₩251,898 | ₩256,526 | +1.67% | 177만 |
|---|
| 2025.11.20 | ₩251,013 | ₩253,199 | ₩249,819 | ₩251,643 | +0.25% | 110.4만 |
|---|
| 2025.11.19 | ₩248,598 | ₩251,737 | ₩247,042 | ₩249,430 | +0.33% | 87.5만 |
|---|
| 2025.11.18 | ₩251,294 | ₩252,381 | ₩247,271 | ₩248,572 | -1.08% | 136.8만 |
|---|
| 2025.11.17 | ₩250,838 | ₩253,856 | ₩248,263 | ₩249,739 | -0.44% | 108.7만 |
|---|
| 2025.11.14 | ₩250,677 | ₩253,360 | ₩249,645 | ₩250,758 | +0.03% | 92.4만 |
|---|
| 2025.11.13 | ₩248,947 | ₩255,479 | ₩247,472 | ₩251,603 | +1.07% | 141.2만 |
|---|
| 2025.11.12 | ₩252,649 | ₩253,601 | ₩250,570 | ₩250,624 | -0.80% | 107.7만 |
|---|
| 2025.11.11 | ₩248,116 | ₩256,606 | ₩247,928 | ₩253,306 | +2.09% | 129.4만 |
|---|
| 2025.11.10 | ₩239,021 | ₩247,592 | ₩235,762 | ₩247,217 | +3.43% | 159.3만 |
|---|
| 2025.11.07 | ₩237,600 | ₩242,227 | ₩236,191 | ₩240,765 | +1.33% | 102.1만 |
|---|
| 2025.11.06 | ₩238,740 | ₩240,068 | ₩235,628 | ₩236,755 | -0.83% | 83만 |
|---|
| 2025.11.05 | ₩238,498 | ₩240,618 | ₩237,211 | ₩239,102 | +0.25% | 78.5만 |
|---|
| 2025.11.04 | ₩240,564 | ₩241,489 | ₩236,433 | ₩238,793 | -0.74% | 106만 |
|---|
| 2025.11.03 | ₩235,775 | ₩240,296 | ₩233,871 | ₩239,880 | +1.74% | 110.7만 |
|---|
| 2025.10.31 | ₩233,831 | ₩237,157 | ₩233,831 | ₩236,003 | +0.93% | 96.6만 |
|---|
| 2025.10.30 | ₩235,051 | ₩239,934 | ₩234,609 | ₩235,735 | +0.29% | 142.7만 |
|---|
| 2025.10.29 | ₩239,156 | ₩239,773 | ₩234,327 | ₩234,434 | -1.97% | 101.5만 |
|---|
| 2025.10.28 | ₩241,168 | ₩242,281 | ₩237,640 | ₩239,129 | -0.85% | 143.4만 |
|---|
| 2025.10.27 | ₩243,273 | ₩244,333 | ₩241,087 | ₩241,785 | -0.61% | 90.1만 |
|---|
| 2025.10.24 | ₩246,788 | ₩247,780 | ₩244,038 | ₩244,360 | -0.98% | 86.7만 |
|---|
| 2025.10.23 | ₩244,065 | ₩245,969 | ₩240,805 | ₩245,768 | +0.70% | 123.1만 |
|---|
| 2025.10.22 | ₩247,981 | ₩250,101 | ₩242,562 | ₩243,005 | -2.01% | 158.3만 |
|---|
| 2025.10.21 | ₩261,663 | ₩264,976 | ₩241,248 | ₩247,659 | -5.35% | 289만 |
|---|
| 2025.10.20 | ₩255,774 | ₩257,357 | ₩254,178 | ₩255,399 | -0.15% | 149.1만 |
|---|
| 2025.10.17 | ₩251,643 | ₩254,956 | ₩250,892 | ₩254,192 | +1.01% | 98.4만 |
|---|
| 2025.10.16 | ₩251,496 | ₩253,119 | ₩249,859 | ₩250,584 | -0.36% | 105.7만 |
|---|
| 2025.10.15 | ₩248,893 | ₩252,314 | ₩248,397 | ₩251,294 | +0.96% | 107.2만 |
|---|
| 2025.10.14 | ₩245,218 | ₩249,081 | ₩245,151 | ₩248,665 | +1.41% | 71.9만 |
|---|
| 2025.10.13 | ₩245,071 | ₩247,123 | ₩243,877 | ₩245,165 | +0.04% | 80.9만 |
|---|
| 2025.10.10 | ₩244,521 | ₩247,244 | ₩243,340 | ₩246,895 | +0.97% | 73.7만 |
|---|