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 | ₩305,626 | ₩311,421 | ₩305,626 | ₩309,798 | +1.36% | 77.5만 |
| 2026.10.08 | ₩306,029 | ₩309,945 | ₩303,614 | ₩309,583 | +1.16% | 94.2만 |
| 2026.10.07 | ₩306,498 | ₩308,228 | ₩304,218 | ₩304,553 | -0.63% | 92.7만 |
| 2026.10.06 | ₩308,389 | ₩311,300 | ₩302,836 | ₩306,337 | -0.67% | 178.4만 |
| 2026.10.05 | ₩312,427 | ₩313,392 | ₩308,443 | ₩311,474 | -0.30% | 101.4만 |
| 2026.10.02 | ₩309,275 | ₩313,164 | ₩306,927 | ₩312,963 | +1.19% | 110.1만 |
| 2026.10.01 | ₩312,172 | ₩312,963 | ₩309,127 | ₩309,959 | -0.71% | 99.2만 |
| 2026.09.30 | ₩312,963 | ₩317,845 | ₩309,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,614 |
| -0.11% |
| 109.3만 |
| 2026.09.29 | ₩315,820 | ₩318,717 | ₩309,811 | ₩311,139 | -1.48% | 153.7만 |
|---|
| 2026.09.28 | ₩314,224 | ₩319,361 | ₩313,607 | ₩318,717 | +1.43% | 103.1만 |
|---|
| 2026.09.25 | ₩317,041 | ₩319,562 | ₩315,847 | ₩316,974 | -0.02% | 74.2만 |
|---|
| 2026.09.24 | ₩313,969 | ₩318,275 | ₩313,258 | ₩317,336 | +1.07% | 92.7만 |
|---|
| 2026.09.23 | ₩315,364 | ₩320,059 | ₩311,072 | ₩312,521 | -0.90% | 113만 |
|---|
| 2026.09.22 | ₩306,605 | ₩318,275 | ₩304,795 | ₩314,881 | +2.70% | 271.9만 |
|---|
| 2026.09.21 | ₩331,473 | ₩333,767 | ₩327,181 | ₩328,455 | -0.91% | 90.8만 |
|---|
| 2026.09.18 | ₩330,655 | ₩332,144 | ₩328,469 | ₩330,561 | -0.03% | 192.5만 |
|---|
| 2026.09.17 | ₩333,015 | ₩333,579 | ₩330,306 | ₩331,902 | -0.33% | 99만 |
|---|
| 2026.09.16 | ₩329,246 | ₩333,404 | ₩328,415 | ₩331,406 | +0.66% | 94.9만 |
|---|
| 2026.09.15 | ₩319,750 | ₩333,512 | ₩318,167 | ₩331,406 | +3.65% | 137.4만 |
|---|
| 2026.09.14 | ₩318,543 | ₩321,615 | ₩314,761 | ₩319,079 | +0.17% | 97.5만 |
|---|
| 2026.09.11 | ₩312,789 | ₩315,364 | ₩307,598 | ₩315,230 | +0.78% | 99.7만 |
|---|
| 2026.09.10 | ₩316,974 | ₩317,188 | ₩306,579 | ₩310,026 | -2.19% | 109.1만 |
|---|
| 2026.09.09 | ₩313,299 | ₩316,866 | ₩311,756 | ₩315,820 | +0.80% | 79.1만 |
|---|
| 2026.09.08 | ₩313,339 | ₩318,637 | ₩310,535 | ₩315,874 | +0.81% | 72.9만 |
|---|
| 2026.09.04 | ₩315,713 | ₩320,461 | ₩315,713 | ₩318,074 | +0.75% | 79.9만 |
|---|
| 2026.09.03 | ₩324,592 | ₩324,592 | ₩317,014 | ₩321,105 | -1.07% | 104.3만 |
|---|
| 2026.09.02 | ₩319,267 | ₩325,719 | ₩316,907 | ₩322,983 | +1.16% | 114.4만 |
|---|
| 2026.09.01 | ₩325,558 | ₩326,899 | ₩316,048 | ₩316,840 | -2.68% | 81.3만 |
|---|
| 2026.08.31 | ₩324,579 | ₩325,451 | ₩321,105 | ₩322,312 | -0.70% | 135.8만 |
|---|
| 2026.08.28 | ₩328,844 | ₩328,992 | ₩324,954 | ₩325,612 | -0.98% | 64만 |
|---|
| 2026.08.27 | ₩325,705 | ₩331,553 | ₩325,182 | ₩328,093 | +0.73% | 84만 |
|---|
| 2026.08.26 | ₩327,422 | ₩329,957 | ₩326,591 | ₩328,616 | +0.36% | 81.1만 |
|---|
| 2026.08.25 | ₩327,181 | ₩329,662 | ₩324,311 | ₩327,959 | +0.24% | 70.9만 |
|---|
| 2026.08.24 | ₩327,235 | ₩329,957 | ₩325,209 | ₩327,100 | -0.04% | 83.8만 |
|---|
| 2026.08.21 | ₩322,352 | ₩328,214 | ₩321,145 | ₩327,798 | +1.69% | 126.3만 |
|---|
| 2026.08.20 | ₩321,722 | ₩329,528 | ₩318,597 | ₩323,653 | +0.60% | 113.9만 |
|---|
| 2026.08.19 | ₩319,361 | ₩325,115 | ₩318,395 | ₩324,270 | +1.54% | 92.4만 |
|---|
| 2026.08.18 | ₩319,240 | ₩321,078 | ₩316,638 | ₩316,880 | -0.74% | 69.4만 |
|---|
| 2026.08.17 | ₩313,781 | ₩318,114 | ₩312,521 | ₩315,901 | +0.68% | 61.4만 |
|---|
| 2026.08.14 | ₩316,303 | ₩318,825 | ₩313,446 | ₩314,398 | -0.60% | 54.2만 |
|---|
| 2026.08.13 | ₩320,702 | ₩321,910 | ₩316,075 | ₩316,598 | -1.28% | 54.9만 |
|---|
| 2026.08.12 | ₩314,479 | ₩319,911 | ₩311,555 | ₩318,919 | +1.41% | 68.7만 |
|---|
| 2026.08.11 | ₩317,014 | ₩321,802 | ₩315,887 | ₩318,556 | +0.49% | 84.7만 |
|---|
| 2026.08.10 | ₩317,255 | ₩321,011 | ₩316,343 | ₩318,731 | +0.47% | 85.6만 |
|---|
| 2026.08.07 | ₩317,000 | ₩321,078 | ₩317,000 | ₩319,696 | +0.85% | 57.5만 |
|---|
| 2026.08.06 | ₩318,771 | ₩320,407 | ₩315,632 | ₩319,898 | +0.35% | 64.2만 |
|---|
| 2026.08.05 | ₩314,157 | ₩317,443 | ₩311,930 | ₩316,330 | +0.69% | 67.4만 |
|---|
| 2026.08.04 | ₩311,112 | ₩314,600 | ₩308,175 | ₩313,486 | +0.76% | 90.4만 |
|---|
| 2026.08.03 | ₩312,306 | ₩313,111 | ₩309,221 | ₩311,112 | -0.38% | 83.9만 |
|---|
| 2026.07.31 | ₩313,862 | ₩315,592 | ₩311,193 | ₩312,534 | -0.42% | 87.3만 |
|---|
| 2026.07.30 | ₩309,717 | ₩316,021 | ₩307,169 | ₩314,264 | +1.47% | 94.8만 |
|---|
| 2026.07.29 | ₩315,351 | ₩319,012 | ₩312,521 | ₩315,498 | +0.05% | 96.5만 |
|---|
| 2026.07.28 | ₩315,445 | ₩322,084 | ₩313,835 | ₩316,464 | +0.32% | 161.2만 |
|---|
| 2026.07.27 | ₩303,064 | ₩311,112 | ₩301,750 | ₩310,965 | +2.61% | 114.3만 |
|---|
| 2026.07.24 | ₩305,814 | ₩312,802 | ₩299,671 | ₩305,626 | -0.06% | 154.2만 |
|---|
| 2026.07.23 | ₩305,935 | ₩318,932 | ₩295,084 | ₩305,680 | -0.08% | 375.8만 |
|---|
| 2026.07.22 | ₩277,821 | ₩284,756 | ₩275,514 | ₩281,443 | +1.30% | 183.4만 |
|---|
| 2026.07.21 | ₩276,520 | ₩279,002 | ₩273,757 | ₩277,432 | +0.33% | 69.2만 |
|---|
| 2026.07.20 | ₩279,807 | ₩283,012 | ₩275,783 | ₩278,532 | -0.46% | 82.3만 |
|---|
| 2026.07.17 | ₩282,945 | ₩287,573 | ₩280,880 | ₩282,583 | -0.13% | 95.6만 |
|---|
| 2026.07.16 | ₩269,599 | ₩281,081 | ₩269,599 | ₩280,880 | +4.18% | 99.2만 |
|---|
| 2026.07.15 | ₩274,535 | ₩276,856 | ₩269,760 | ₩270,632 | -1.42% | 119.3만 |
|---|
| 2026.07.14 | ₩272,014 | ₩279,686 | ₩269,774 | ₩276,306 | +1.58% | 86.6만 |
|---|
| 2026.07.13 | ₩278,291 | ₩282,690 | ₩277,660 | ₩278,116 | -0.06% | 56.9만 |
|---|
| 2026.07.10 | ₩279,324 | ₩281,483 | ₩277,687 | ₩278,237 | -0.39% | 61.5만 |
|---|
| 2026.07.09 | ₩281,939 | ₩281,939 | ₩276,762 | ₩279,055 | -1.02% | 62.1만 |
|---|
| 2026.07.08 | ₩282,663 | ₩282,663 | ₩277,956 | ₩279,270 | -1.20% | 77.4만 |
|---|
| 2026.07.07 | ₩290,912 | ₩294,011 | ₩284,514 | ₩284,863 | -2.08% | 98.1만 |
|---|
| 2026.07.06 | ₩289,236 | ₩290,416 | ₩285,118 | ₩286,298 | -1.02% | 74.6만 |
|---|
| 2026.07.02 | ₩291,154 | ₩291,610 | ₩288,297 | ₩289,343 | -0.62% | 87만 |
|---|
| 2026.07.01 | ₩286,593 | ₩290,886 | ₩283,549 | ₩289,745 | +1.10% | 100.4만 |
|---|
| 2026.06.30 | ₩285,547 | ₩287,318 | ₩282,570 | ₩284,286 | -0.44% | 84.8만 |
|---|
| 2026.06.29 | ₩278,948 | ₩285,373 | ₩277,620 | ₩285,212 | +2.25% | 78.6만 |
|---|
| 2026.06.26 | ₩278,948 | ₩281,523 | ₩277,043 | ₩281,510 | +0.92% | 135만 |
|---|
| 2026.06.25 | ₩272,470 | ₩278,787 | ₩272,470 | ₩276,628 | +1.53% | 63.2만 |
|---|
| 2026.06.24 | ₩266,125 | ₩275,984 | ₩266,125 | ₩272,429 | +2.37% | 113.6만 |
|---|
| 2026.06.23 | ₩262,598 | ₩265,294 | ₩260,411 | ₩264,476 | +0.72% | 98.8만 |
|---|
| 2026.06.22 | ₩260,385 | ₩261,766 | ₩258,735 | ₩259,647 | -0.28% | 90.5만 |
|---|
| 2026.06.18 | ₩263,818 | ₩264,824 | ₩258,641 | ₩261,552 | -0.86% | 129.2만 |
|---|
| 2026.06.17 | ₩268,258 | ₩269,653 | ₩263,563 | ₩265,254 | -1.12% | 75.4만 |
|---|
| 2026.06.16 | ₩272,322 | ₩274,562 | ₩267,802 | ₩269,653 | -0.98% | 102만 |
|---|
| 2026.06.15 | ₩271,276 | ₩272,550 | ₩268,754 | ₩271,182 | -0.03% | 100.9만 |
|---|
| 2026.06.12 | ₩275,675 | ₩276,252 | ₩271,450 | ₩272,362 | -1.20% | 89.9만 |
|---|
| 2026.06.11 | ₩273,717 | ₩278,318 | ₩271,665 | ₩273,395 | -0.12% | 108만 |
|---|
| 2026.06.10 | ₩272,751 | ₩278,049 | ₩272,242 | ₩273,328 | +0.21% | 78.7만 |
|---|
| 2026.06.09 | ₩265,441 | ₩274,750 | ₩264,221 | ₩274,334 | +3.35% | 74.7만 |
|---|
| 2026.06.08 | ₩271,048 | ₩271,048 | ₩263,832 | ₩264,516 | -2.41% | 82.2만 |
|---|
| 2026.06.05 | ₩264,784 | ₩270,324 | ₩264,650 | ₩268,647 | +1.46% | 81.6만 |
|---|
| 2026.06.04 | ₩261,538 | ₩270,927 | ₩261,538 | ₩263,054 | +0.58% | 73.6만 |
|---|
| 2026.06.03 | ₩258,869 | ₩261,833 | ₩258,037 | ₩259,768 | +0.35% | 64.8만 |
|---|
| 2026.06.02 | ₩258,775 | ₩259,285 | ₩256,213 | ₩259,084 | +0.12% | 67.8만 |
|---|
| 2026.06.01 | ₩260,398 | ₩263,537 | ₩257,326 | ₩257,796 | -1.00% | 61만 |
|---|
| 2026.05.29 | ₩263,684 | ₩264,744 | ₩260,613 | ₩261,417 | -0.86% | 126.4만 |
|---|
| 2026.05.28 | ₩260,250 | ₩263,966 | ₩260,090 | ₩263,161 | +1.12% | 65.4만 |
|---|
| 2026.05.27 | ₩260,559 | ₩263,322 | ₩258,292 | ₩260,197 | -0.14% | 59.7만 |
|---|
| 2026.05.26 | ₩260,559 | ₩261,136 | ₩257,997 | ₩258,708 | -0.71% | 86.9만 |
|---|
| 2026.05.22 | ₩260,197 | ₩264,127 | ₩260,157 | ₩261,833 | +0.63% | 87.1만 |
|---|
| 2026.05.21 | ₩258,507 | ₩259,982 | ₩253,343 | ₩259,969 | +0.57% | 47.4만 |
|---|
| 2026.05.20 | ₩257,353 | ₩261,350 | ₩255,382 | ₩259,875 | +0.98% | 94.9만 |
|---|
| 2026.05.19 | ₩253,826 | ₩256,428 | ₩250,902 | ₩255,368 | +0.61% | 79.5만 |
|---|
| 2026.05.18 | ₩251,680 | ₩256,401 | ₩251,157 | ₩254,630 | +1.17% | 92.6만 |
|---|
| 2026.05.15 | ₩253,718 | ₩254,684 | ₩250,057 | ₩250,298 | -1.35% | 108.2만 |
|---|
| 2026.05.14 | ₩256,079 | ₩258,601 | ₩251,009 | ₩252,082 | -1.56% | 76.8만 |
|---|
| 2026.05.13 | ₩253,249 | ₩256,334 | ₩251,505 | ₩255,985 | +1.08% | 69.3만 |
|---|
| 2026.05.12 | ₩256,468 | ₩257,930 | ₩254,134 | ₩255,087 | -0.54% | 75.5만 |
|---|
| 2026.05.11 | ₩251,304 | ₩255,449 | ₩250,996 | ₩254,590 | +1.31% | 62.1만 |
|---|
| 2026.05.08 | ₩257,139 | ₩257,796 | ₩249,788 | ₩251,344 | -2.25% | 76.3만 |
|---|
| 2026.05.07 | ₩252,417 | ₩256,173 | ₩252,028 | ₩255,972 | +1.41% | 74만 |
|---|
| 2026.05.06 | ₩256,039 | ₩258,359 | ₩252,820 | ₩253,678 | -0.92% | 89.9만 |
|---|
| 2026.05.05 | ₩256,709 | ₩257,125 | ₩253,745 | ₩255,972 | -0.29% | 61.4만 |
|---|
| 2026.05.04 | ₩255,663 | ₩259,540 | ₩255,395 | ₩256,857 | +0.47% | 56.8만 |
|---|
| 2026.05.01 | ₩260,881 | ₩263,349 | ₩257,809 | ₩258,426 | -0.94% | 69.2만 |
|---|
| 2026.04.30 | ₩255,167 | ₩262,718 | ₩254,738 | ₩260,479 | +2.08% | 111만 |
|---|
| 2026.04.29 | ₩260,009 | ₩260,867 | ₩251,492 | ₩253,933 | -2.34% | 140만 |
|---|
| 2026.04.28 | ₩266,367 | ₩266,622 | ₩260,572 | ₩261,619 | -1.78% | 90.9만 |
|---|
| 2026.04.27 | ₩262,772 | ₩265,575 | ₩262,370 | ₩263,738 | +0.37% | 70.3만 |
|---|
| 2026.04.24 | ₩268,245 | ₩268,352 | ₩260,827 | ₩263,255 | -1.86% | 103.9만 |
|---|
| 2026.04.23 | ₩275,340 | ₩275,850 | ₩264,180 | ₩267,628 | -2.80% | 126.3만 |
|---|
| 2026.04.22 | ₩275,461 | ₩277,647 | ₩266,528 | ₩273,623 | -0.67% | 160.9만 |
|---|
| 2026.04.21 | ₩272,617 | ₩281,389 | ₩271,115 | ₩275,018 | +0.88% | 242.6만 |
|---|
| 2026.04.20 | ₩260,505 | ₩263,926 | ₩257,031 | ₩263,309 | +1.08% | 196.4만 |
|---|
| 2026.04.17 | ₩255,154 | ₩263,496 | ₩255,154 | ₩261,578 | +2.52% | 100만 |
|---|
| 2026.04.16 | ₩256,481 | ₩260,572 | ₩256,388 | ₩256,803 | +0.13% | 98.7만 |
|---|
| 2026.04.15 | ₩259,097 | ₩260,586 | ₩256,240 | ₩256,750 | -0.91% | 87.8만 |
|---|
| 2026.04.14 | ₩257,890 | ₩260,559 | ₩256,401 | ₩260,425 | +0.98% | 88.6만 |
|---|
| 2026.04.13 | ₩256,227 | ₩259,043 | ₩254,470 | ₩258,748 | +0.98% | 89.9만 |
|---|
| 2026.04.10 | ₩265,119 | ₩265,119 | ₩255,006 | ₩256,870 | -3.11% | 104.4만 |
|---|
| 2026.04.09 | ₩265,482 | ₩267,467 | ₩263,631 | ₩265,334 | -0.06% | 71.8만 |
|---|
| 2026.04.08 | ₩263,134 | ₩266,769 | ₩260,237 | ₩266,662 | +1.34% | 79.9만 |
|---|
| 2026.04.07 | ₩267,574 | ₩269,599 | ₩262,490 | ₩263,979 | -1.34% | 90.9만 |
|---|
| 2026.04.06 | ₩264,060 | ₩267,212 | ₩263,657 | ₩266,863 | +1.06% | 47.8만 |
|---|
| 2026.04.02 | ₩263,778 | ₩267,104 | ₩262,973 | ₩265,602 | +0.69% | 52만 |
|---|
| 2026.04.01 | ₩262,236 | ₩266,729 | ₩260,331 | ₩265,160 | +1.12% | 58.7만 |
|---|
| 2026.03.31 | ₩261,364 | ₩266,850 | ₩258,507 | ₩262,866 | +0.57% | 126.9만 |
|---|
| 2026.03.30 | ₩263,792 | ₩264,985 | ₩261,176 | ₩264,449 | +0.25% | 86.6만 |
|---|
| 2026.03.27 | ₩265,482 | ₩266,420 | ₩260,975 | ₩262,236 | -1.22% | 97.6만 |
|---|
| 2026.03.26 | ₩263,215 | ₩266,756 | ₩261,552 | ₩265,777 | +0.97% | 70.6만 |
|---|
| 2026.03.25 | ₩263,926 | ₩265,200 | ₩260,586 | ₩263,510 | -0.16% | 68만 |
|---|
| 2026.03.24 | ₩260,988 | ₩264,274 | ₩259,955 | ₩263,000 | +0.77% | 75.9만 |
|---|
| 2026.03.23 | ₩264,677 | ₩272,161 | ₩261,860 | ₩262,356 | -0.88% | 88.1만 |
|---|
| 2026.03.20 | ₩260,304 | ₩264,006 | ₩258,587 | ₩261,900 | +0.61% | 203만 |
|---|
| 2026.03.19 | ₩261,565 | ₩264,516 | ₩260,090 | ₩260,425 | -0.44% | 80.7만 |
|---|
| 2026.03.18 | ₩264,328 | ₩270,257 | ₩261,391 | ₩261,860 | -0.93% | 69.4만 |
|---|
| 2026.03.17 | ₩269,197 | ₩269,197 | ₩264,476 | ₩266,394 | -1.04% | 79.5만 |
|---|
| 2026.03.16 | ₩269,572 | ₩270,780 | ₩266,729 | ₩266,836 | -1.02% | 77.7만 |
|---|
| 2026.03.13 | ₩272,067 | ₩274,964 | ₩267,037 | ₩267,856 | -1.55% | 66.3만 |
|---|
| 2026.03.12 | ₩268,714 | ₩272,282 | ₩268,218 | ₩269,438 | +0.27% | 77.3만 |
|---|
| 2026.03.11 | ₩268,245 | ₩270,552 | ₩266,072 | ₩269,009 | +0.29% | 64.7만 |
|---|
| 2026.03.10 | ₩272,483 | ₩274,146 | ₩266,742 | ₩269,465 | -1.11% | 67.6만 |
|---|
| 2026.03.09 | ₩265,911 | ₩271,584 | ₩262,075 | ₩270,377 | +1.68% | 82만 |
|---|
| 2026.03.06 | ₩273,301 | ₩273,328 | ₩266,930 | ₩267,198 | -2.23% | 105.6만 |
|---|
| 2026.03.05 | ₩276,587 | ₩276,587 | ₩272,912 | ₩273,596 | -1.08% | 60.4만 |
|---|
| 2026.03.04 | ₩279,176 | ₩281,349 | ₩277,795 | ₩279,592 | +0.15% | 50.8만 |
|---|
| 2026.03.03 | ₩278,626 | ₩281,443 | ₩273,476 | ₩279,471 | +0.30% | 78만 |
|---|
| 2026.03.02 | ₩285,051 | ₩286,043 | ₩280,906 | ₩282,006 | -1.07% | 92.2만 |
|---|
| 2026.02.27 | ₩283,133 | ₩286,365 | ₩280,289 | ₩284,233 | +0.39% | 105.9만 |
|---|
| 2026.02.26 | ₩279,887 | ₩283,763 | ₩279,109 | ₩283,146 | +1.16% | 78.4만 |
|---|
| 2026.02.25 | ₩281,027 | ₩282,596 | ₩276,480 | ₩278,720 | -0.82% | 79.8만 |
|---|
| 2026.02.24 | ₩278,733 | ₩281,537 | ₩276,789 | ₩281,054 | +0.83% | 88.2만 |
|---|
| 2026.02.23 | ₩270,927 | ₩278,613 | ₩270,927 | ₩278,224 | +2.69% | 78.3만 |
|---|
| 2026.02.20 | ₩274,106 | ₩274,186 | ₩269,519 | ₩271,491 | -0.95% | 64.2만 |
|---|
| 2026.02.19 | ₩274,736 | ₩275,085 | ₩270,941 | ₩271,531 | -1.17% | 81.5만 |
|---|
| 2026.02.18 | ₩275,327 | ₩277,312 | ₩272,510 | ₩274,146 | -0.43% | 87.2만 |
|---|
| 2026.02.17 | ₩278,975 | ₩280,236 | ₩272,054 | ₩275,622 | -1.20% | 97.1만 |
|---|
| 2026.02.13 | ₩278,291 | ₩280,853 | ₩274,401 | ₩277,473 | -0.29% | 135.5만 |
|---|
| 2026.02.12 | ₩284,085 | ₩285,963 | ₩277,392 | ₩277,459 | -2.33% | 167.2만 |
|---|
| 2026.02.11 | ₩277,701 | ₩282,181 | ₩270,927 | ₩280,759 | +1.10% | 143.1만 |
|---|
| 2026.02.10 | ₩261,176 | ₩277,714 | ₩257,394 | ₩275,434 | +5.46% | 230.8만 |
|---|
| 2026.02.09 | ₩254,845 | ₩257,233 | ₩251,599 | ₩256,522 | +0.66% | 192.6만 |
|---|
| 2026.02.06 | ₩259,137 | ₩259,674 | ₩254,765 | ₩255,797 | -1.29% | 110만 |
|---|
| 2026.02.05 | ₩254,845 | ₩259,486 | ₩253,034 | ₩257,930 | +1.21% | 163.6만 |
|---|
| 2026.02.04 | ₩248,595 | ₩254,577 | ₩248,313 | ₩253,812 | +2.10% | 133.8만 |
|---|
| 2026.02.03 | ₩247,844 | ₩253,678 | ₩247,723 | ₩248,367 | +0.21% | 80.8만 |
|---|
| 2026.02.02 | ₩249,493 | ₩250,727 | ₩244,598 | ₩248,139 | -0.54% | 100.4만 |
|---|
| 2026.01.30 | ₩246,556 | ₩251,076 | ₩246,556 | ₩250,861 | +1.75% | 116.4만 |
|---|
| 2026.01.29 | ₩244,343 | ₩246,757 | ₩243,686 | ₩244,584 | +0.10% | 63.6만 |
|---|
| 2026.01.28 | ₩245,483 | ₩246,234 | ₩243,619 | ₩245,107 | -0.15% | 83.9만 |
|---|
| 2026.01.27 | ₩243,458 | ₩247,320 | ₩243,417 | ₩247,119 | +1.50% | 66.8만 |
|---|
| 2026.01.26 | ₩244,303 | ₩246,516 | ₩243,270 | ₩244,826 | +0.21% | 68.2만 |
|---|
| 2026.01.23 | ₩244,034 | ₩244,705 | ₩241,070 | ₩242,800 | -0.51% | 84.9만 |
|---|
| 2026.01.22 | ₩248,286 | ₩248,769 | ₩244,128 | ₩244,329 | -1.59% | 175.4만 |
|---|
| 2026.01.21 | ₩253,531 | ₩254,510 | ₩247,374 | ₩247,669 | -2.31% | 114만 |
|---|
| 2026.01.20 | ₩251,747 | ₩256,280 | ₩250,593 | ₩253,437 | +0.67% | 148.2만 |
|---|
| 2026.01.16 | ₩254,040 | ₩256,133 | ₩253,168 | ₩254,161 | +0.05% | 113.3만 |
|---|
| 2026.01.15 | ₩251,022 | ₩256,173 | ₩250,057 | ₩255,194 | +1.66% | 124.6만 |
|---|
| 2026.01.14 | ₩242,103 | ₩250,955 | ₩241,204 | ₩250,513 | +3.47% | 149.9만 |
|---|
| 2026.01.13 | ₩237,221 | ₩241,996 | ₩235,356 | ₩241,379 | +1.75% | 107만 |
|---|
| 2026.01.12 | ₩235,812 | ₩236,148 | ₩232,727 | ₩235,987 | +0.07% | 69.5만 |
|---|
| 2026.01.09 | ₩238,106 | ₩239,152 | ₩233,961 | ₩233,975 | -1.74% | 94.2만 |
|---|
| 2026.01.08 | ₩239,004 | ₩242,317 | ₩237,006 | ₩238,401 | -0.25% | 87만 |
|---|
| 2026.01.07 | ₩242,975 | ₩243,082 | ₩238,347 | ₩238,937 | -1.66% | 76.7만 |
|---|
| 2026.01.06 | ₩232,553 | ₩243,069 | ₩232,553 | ₩242,049 | +4.08% | 116.5만 |
|---|
| 2026.01.05 | ₩232,660 | ₩234,042 | ₩229,602 | ₩232,700 | +0.02% | 74.9만 |
|---|
| 2026.01.02 | ₩232,459 | ₩233,130 | ₩230,742 | ₩233,103 | +0.28% | 68.3만 |
|---|
| 2025.12.31 | ₩235,383 | ₩235,705 | ₩232,566 | ₩232,754 | -1.12% | 64.5만 |
|---|
| 2025.12.30 | ₩235,128 | ₩236,563 | ₩234,766 | ₩235,383 | +0.11% | 73.3만 |
|---|
| 2025.12.29 | ₩235,691 | ₩236,536 | ₩234,229 | ₩235,423 | -0.11% | 63.2만 |
|---|
| 2025.12.26 | ₩236,697 | ₩237,046 | ₩235,598 | ₩235,987 | -0.30% | 40.3만 |
|---|
| 2025.12.24 | ₩235,718 | ₩236,416 | ₩234,900 | ₩235,960 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩236,805 | ₩236,805 | ₩234,028 | ₩234,833 | -0.83% | 65.3만 |
|---|
| 2025.12.22 | ₩236,067 | ₩237,730 | ₩235,571 | ₩236,523 | +0.19% | 70.4만 |
|---|
| 2025.12.19 | ₩235,799 | ₩237,180 | ₩234,176 | ₩236,148 | +0.15% | 158.1만 |
|---|
| 2025.12.18 | ₩240,346 | ₩241,164 | ₩236,107 | ₩236,268 | -1.70% | 97.4만 |
|---|
| 2025.12.17 | ₩239,192 | ₩240,399 | ₩237,435 | ₩240,225 | +0.43% | 165.2만 |
|---|
| 2025.12.16 | ₩247,924 | ₩247,924 | ₩239,447 | ₩239,635 | -3.34% | 133.9만 |
|---|
| 2025.12.15 | ₩245,791 | ₩247,884 | ₩245,402 | ₩246,945 | +0.47% | 95.2만 |
|---|
| 2025.12.12 | ₩244,329 | ₩245,469 | ₩243,082 | ₩244,866 | +0.22% | 113.9만 |
|---|
| 2025.12.11 | ₩240,949 | ₩244,195 | ₩240,775 | ₩243,538 | +1.07% | 68.6만 |
|---|
| 2025.12.10 | ₩241,432 | ₩242,760 | ₩240,024 | ₩240,775 | -0.27% | 107.1만 |
|---|
| 2025.12.09 | ₩243,726 | ₩245,148 | ₩239,568 | ₩240,923 | -1.15% | 84.7만 |
|---|
| 2025.12.08 | ₩244,504 | ₩246,127 | ₩243,082 | ₩243,873 | -0.26% | 98.1만 |
|---|
| 2025.12.05 | ₩245,724 | ₩247,052 | ₩244,222 | ₩244,799 | -0.38% | 73.8만 |
|---|
| 2025.12.04 | ₩244,531 | ₩248,300 | ₩244,450 | ₩247,039 | +1.03% | 104.5만 |
|---|
| 2025.12.03 | ₩245,818 | ₩247,012 | ₩244,396 | ₩244,933 | -0.36% | 105.7만 |
|---|
| 2025.12.02 | ₩246,529 | ₩247,991 | ₩244,396 | ₩244,852 | -0.68% | 117.8만 |
|---|
| 2025.12.01 | ₩252,833 | ₩254,027 | ₩246,341 | ₩246,489 | -2.51% | 117.6만 |
|---|
| 2025.11.28 | ₩255,006 | ₩255,194 | ₩253,423 | ₩253,745 | -0.49% | 38만 |
|---|
| 2025.11.26 | ₩256,777 | ₩257,876 | ₩253,799 | ₩254,429 | -0.91% | 87만 |
|---|
| 2025.11.25 | ₩257,206 | ₩259,338 | ₩255,824 | ₩257,997 | +0.31% | 120.7만 |
|---|
| 2025.11.24 | ₩258,534 | ₩258,534 | ₩254,496 | ₩255,623 | -1.13% | 228.5만 |
|---|
| 2025.11.21 | ₩252,310 | ₩259,888 | ₩251,894 | ₩256,522 | +1.67% | 177만 |
|---|
| 2025.11.20 | ₩251,009 | ₩253,195 | ₩249,815 | ₩251,639 | +0.25% | 110.4만 |
|---|
| 2025.11.19 | ₩248,595 | ₩251,733 | ₩247,039 | ₩249,426 | +0.33% | 87.5만 |
|---|
| 2025.11.18 | ₩251,291 | ₩252,377 | ₩247,267 | ₩248,568 | -1.08% | 136.8만 |
|---|
| 2025.11.17 | ₩250,835 | ₩253,853 | ₩248,259 | ₩249,735 | -0.44% | 108.7만 |
|---|
| 2025.11.14 | ₩250,674 | ₩253,356 | ₩249,641 | ₩250,754 | +0.03% | 92.4만 |
|---|
| 2025.11.13 | ₩248,943 | ₩255,476 | ₩247,468 | ₩251,599 | +1.07% | 141.2만 |
|---|
| 2025.11.12 | ₩252,645 | ₩253,598 | ₩250,566 | ₩250,620 | -0.80% | 107.7만 |
|---|
| 2025.11.11 | ₩248,112 | ₩256,602 | ₩247,924 | ₩253,303 | +2.09% | 129.4만 |
|---|
| 2025.11.10 | ₩239,018 | ₩247,589 | ₩235,759 | ₩247,213 | +3.43% | 159.3만 |
|---|
| 2025.11.07 | ₩237,596 | ₩242,224 | ₩236,188 | ₩240,762 | +1.33% | 102.1만 |
|---|
| 2025.11.06 | ₩238,736 | ₩240,064 | ₩235,624 | ₩236,751 | -0.83% | 83만 |
|---|
| 2025.11.05 | ₩238,495 | ₩240,614 | ₩237,207 | ₩239,098 | +0.25% | 78.5만 |
|---|
| 2025.11.04 | ₩240,560 | ₩241,486 | ₩236,429 | ₩238,790 | -0.74% | 106만 |
|---|
| 2025.11.03 | ₩235,772 | ₩240,292 | ₩233,867 | ₩239,876 | +1.74% | 110.7만 |
|---|
| 2025.10.31 | ₩233,827 | ₩237,153 | ₩233,827 | ₩236,000 | +0.93% | 96.6만 |
|---|
| 2025.10.30 | ₩235,048 | ₩239,930 | ₩234,605 | ₩235,732 | +0.29% | 142.7만 |
|---|
| 2025.10.29 | ₩239,152 | ₩239,769 | ₩234,323 | ₩234,431 | -1.97% | 101.5만 |
|---|
| 2025.10.28 | ₩241,164 | ₩242,277 | ₩237,636 | ₩239,125 | -0.85% | 143.4만 |
|---|
| 2025.10.27 | ₩243,270 | ₩244,329 | ₩241,083 | ₩241,781 | -0.61% | 90.1만 |
|---|
| 2025.10.24 | ₩246,784 | ₩247,776 | ₩244,034 | ₩244,356 | -0.98% | 86.7만 |
|---|
| 2025.10.23 | ₩244,061 | ₩245,966 | ₩240,802 | ₩245,765 | +0.70% | 123.1만 |
|---|
| 2025.10.22 | ₩247,978 | ₩250,097 | ₩242,559 | ₩243,002 | -2.01% | 158.3만 |
|---|
| 2025.10.21 | ₩261,659 | ₩264,972 | ₩241,244 | ₩247,656 | -5.35% | 289만 |
|---|
| 2025.10.20 | ₩255,771 | ₩257,353 | ₩254,174 | ₩255,395 | -0.15% | 149.1만 |
|---|
| 2025.10.17 | ₩251,639 | ₩254,952 | ₩250,888 | ₩254,188 | +1.01% | 98.4만 |
|---|
| 2025.10.16 | ₩251,492 | ₩253,115 | ₩249,855 | ₩250,580 | -0.36% | 105.7만 |
|---|
| 2025.10.15 | ₩248,890 | ₩252,310 | ₩248,393 | ₩251,291 | +0.96% | 107.2만 |
|---|
| 2025.10.14 | ₩245,215 | ₩249,078 | ₩245,148 | ₩248,662 | +1.41% | 71.9만 |
|---|
| 2025.10.13 | ₩245,067 | ₩247,119 | ₩243,873 | ₩245,161 | +0.04% | 80.9만 |
|---|
| 2025.10.10 | ₩244,517 | ₩247,240 | ₩243,337 | ₩246,891 | +0.97% | 73.7만 |
|---|