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 | ₩305,583 | ₩311,377 | ₩305,583 | ₩309,754 | +1.36% | 77.5만 |
| 2026.10.08 | ₩305,985 | ₩309,901 | ₩303,571 | ₩309,539 | +1.16% | 94.2만 |
| 2026.10.07 | ₩306,455 | ₩308,185 | ₩304,175 | ₩304,510 | -0.63% | 92.7만 |
| 2026.10.06 | ₩308,346 | ₩311,256 | ₩302,794 | ₩306,294 | -0.67% | 178.4만 |
| 2026.10.05 | ₩312,382 | ₩313,348 | ₩308,399 | ₩311,430 | -0.30% | 101.4만 |
| 2026.10.02 | ₩309,231 | ₩313,120 | ₩306,884 | ₩312,919 | +1.19% | 110.1만 |
| 2026.10.01 | ₩312,128 | ₩312,919 | ₩309,083 | ₩309,915 | -0.71% | 99.2만 |
| 2026.09.30 | ₩312,919 | ₩317,800 | ₩309,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,570 |
| -0.11% |
| 109.3만 |
| 2026.09.29 | ₩315,775 | ₩318,672 | ₩309,767 | ₩311,095 | -1.48% | 153.7만 |
|---|
| 2026.09.28 | ₩314,180 | ₩319,316 | ₩313,563 | ₩318,672 | +1.43% | 103.1만 |
|---|
| 2026.09.25 | ₩316,996 | ₩319,517 | ₩315,802 | ₩316,929 | -0.02% | 74.2만 |
|---|
| 2026.09.24 | ₩313,925 | ₩318,230 | ₩313,214 | ₩317,291 | +1.07% | 92.7만 |
|---|
| 2026.09.23 | ₩315,319 | ₩320,013 | ₩311,028 | ₩312,476 | -0.90% | 113만 |
|---|
| 2026.09.22 | ₩306,562 | ₩318,230 | ₩304,752 | ₩314,837 | +2.70% | 271.9만 |
|---|
| 2026.09.21 | ₩331,426 | ₩333,719 | ₩327,135 | ₩328,409 | -0.91% | 90.8만 |
|---|
| 2026.09.18 | ₩330,608 | ₩332,097 | ₩328,422 | ₩330,514 | -0.03% | 192.5만 |
|---|
| 2026.09.17 | ₩332,968 | ₩333,532 | ₩330,259 | ₩331,855 | -0.33% | 99만 |
|---|
| 2026.09.16 | ₩329,200 | ₩333,357 | ₩328,368 | ₩331,359 | +0.66% | 94.9만 |
|---|
| 2026.09.15 | ₩319,705 | ₩333,465 | ₩318,122 | ₩331,359 | +3.65% | 137.4만 |
|---|
| 2026.09.14 | ₩318,498 | ₩321,569 | ₩314,716 | ₩319,034 | +0.17% | 97.5만 |
|---|
| 2026.09.11 | ₩312,745 | ₩315,319 | ₩307,554 | ₩315,185 | +0.78% | 99.7만 |
|---|
| 2026.09.10 | ₩316,929 | ₩317,143 | ₩306,535 | ₩309,982 | -2.19% | 109.1만 |
|---|
| 2026.09.09 | ₩313,254 | ₩316,821 | ₩311,712 | ₩315,775 | +0.80% | 79.1만 |
|---|
| 2026.09.08 | ₩313,294 | ₩318,592 | ₩310,491 | ₩315,829 | +0.81% | 72.9만 |
|---|
| 2026.09.04 | ₩315,668 | ₩320,416 | ₩315,668 | ₩318,028 | +0.75% | 79.9만 |
|---|
| 2026.09.03 | ₩324,546 | ₩324,546 | ₩316,969 | ₩321,059 | -1.07% | 104.3만 |
|---|
| 2026.09.02 | ₩319,222 | ₩325,673 | ₩316,862 | ₩322,937 | +1.16% | 114.4만 |
|---|
| 2026.09.01 | ₩325,512 | ₩326,853 | ₩316,003 | ₩316,795 | -2.68% | 81.3만 |
|---|
| 2026.08.31 | ₩324,533 | ₩325,405 | ₩321,059 | ₩322,266 | -0.70% | 135.8만 |
|---|
| 2026.08.28 | ₩328,797 | ₩328,945 | ₩324,908 | ₩325,565 | -0.98% | 64만 |
|---|
| 2026.08.27 | ₩325,659 | ₩331,507 | ₩325,136 | ₩328,046 | +0.73% | 84만 |
|---|
| 2026.08.26 | ₩327,376 | ₩329,911 | ₩326,544 | ₩328,570 | +0.36% | 81.1만 |
|---|
| 2026.08.25 | ₩327,135 | ₩329,616 | ₩324,265 | ₩327,912 | +0.24% | 70.9만 |
|---|
| 2026.08.24 | ₩327,188 | ₩329,911 | ₩325,163 | ₩327,054 | -0.04% | 83.8만 |
|---|
| 2026.08.21 | ₩322,307 | ₩328,167 | ₩321,100 | ₩327,751 | +1.69% | 126.3만 |
|---|
| 2026.08.20 | ₩321,676 | ₩329,481 | ₩318,551 | ₩323,607 | +0.60% | 113.9만 |
|---|
| 2026.08.19 | ₩319,316 | ₩325,069 | ₩318,350 | ₩324,224 | +1.54% | 92.4만 |
|---|
| 2026.08.18 | ₩319,195 | ₩321,033 | ₩316,593 | ₩316,835 | -0.74% | 69.4만 |
|---|
| 2026.08.17 | ₩313,737 | ₩318,069 | ₩312,476 | ₩315,856 | +0.68% | 61.4만 |
|---|
| 2026.08.14 | ₩316,258 | ₩318,779 | ₩313,402 | ₩314,354 | -0.60% | 54.2만 |
|---|
| 2026.08.13 | ₩320,657 | ₩321,864 | ₩316,030 | ₩316,553 | -1.28% | 54.9만 |
|---|
| 2026.08.12 | ₩314,434 | ₩319,866 | ₩311,511 | ₩318,873 | +1.41% | 68.7만 |
|---|
| 2026.08.11 | ₩316,969 | ₩321,757 | ₩315,842 | ₩318,511 | +0.49% | 84.7만 |
|---|
| 2026.08.10 | ₩317,210 | ₩320,965 | ₩316,298 | ₩318,686 | +0.47% | 85.6만 |
|---|
| 2026.08.07 | ₩316,956 | ₩321,033 | ₩316,956 | ₩319,651 | +0.85% | 57.5만 |
|---|
| 2026.08.06 | ₩318,726 | ₩320,362 | ₩315,588 | ₩319,852 | +0.35% | 64.2만 |
|---|
| 2026.08.05 | ₩314,112 | ₩317,398 | ₩311,886 | ₩316,285 | +0.69% | 67.4만 |
|---|
| 2026.08.04 | ₩311,068 | ₩314,555 | ₩308,131 | ₩313,442 | +0.76% | 90.4만 |
|---|
| 2026.08.03 | ₩312,262 | ₩313,066 | ₩309,177 | ₩311,068 | -0.38% | 83.9만 |
|---|
| 2026.07.31 | ₩313,817 | ₩315,547 | ₩311,149 | ₩312,490 | -0.42% | 87.3만 |
|---|
| 2026.07.30 | ₩309,673 | ₩315,977 | ₩307,125 | ₩314,220 | +1.47% | 94.8만 |
|---|
| 2026.07.29 | ₩315,306 | ₩318,967 | ₩312,476 | ₩315,454 | +0.05% | 96.5만 |
|---|
| 2026.07.28 | ₩315,400 | ₩322,038 | ₩313,791 | ₩316,419 | +0.32% | 161.2만 |
|---|
| 2026.07.27 | ₩303,022 | ₩311,068 | ₩301,707 | ₩310,921 | +2.61% | 114.3만 |
|---|
| 2026.07.24 | ₩305,771 | ₩312,758 | ₩299,629 | ₩305,583 | -0.06% | 154.2만 |
|---|
| 2026.07.23 | ₩305,891 | ₩318,887 | ₩295,042 | ₩305,637 | -0.08% | 375.8만 |
|---|
| 2026.07.22 | ₩277,782 | ₩284,716 | ₩275,475 | ₩281,403 | +1.30% | 183.4만 |
|---|
| 2026.07.21 | ₩276,481 | ₩278,962 | ₩273,719 | ₩277,393 | +0.33% | 69.2만 |
|---|
| 2026.07.20 | ₩279,767 | ₩282,972 | ₩275,744 | ₩278,493 | -0.46% | 82.3만 |
|---|
| 2026.07.17 | ₩282,905 | ₩287,532 | ₩280,840 | ₩282,543 | -0.13% | 95.6만 |
|---|
| 2026.07.16 | ₩269,561 | ₩281,041 | ₩269,561 | ₩280,840 | +4.18% | 99.2만 |
|---|
| 2026.07.15 | ₩274,496 | ₩276,816 | ₩269,722 | ₩270,594 | -1.42% | 119.3만 |
|---|
| 2026.07.14 | ₩271,975 | ₩279,646 | ₩269,735 | ₩276,267 | +1.58% | 86.6만 |
|---|
| 2026.07.13 | ₩278,251 | ₩282,650 | ₩277,621 | ₩278,077 | -0.06% | 56.9만 |
|---|
| 2026.07.10 | ₩279,284 | ₩281,443 | ₩277,648 | ₩278,198 | -0.39% | 61.5만 |
|---|
| 2026.07.09 | ₩281,899 | ₩281,899 | ₩276,723 | ₩279,016 | -1.02% | 62.1만 |
|---|
| 2026.07.08 | ₩282,623 | ₩282,623 | ₩277,916 | ₩279,230 | -1.20% | 77.4만 |
|---|
| 2026.07.07 | ₩290,871 | ₩293,969 | ₩284,474 | ₩284,823 | -2.08% | 98.1만 |
|---|
| 2026.07.06 | ₩289,195 | ₩290,375 | ₩285,078 | ₩286,258 | -1.02% | 74.6만 |
|---|
| 2026.07.02 | ₩291,113 | ₩291,569 | ₩288,256 | ₩289,302 | -0.62% | 87만 |
|---|
| 2026.07.01 | ₩286,553 | ₩290,844 | ₩283,509 | ₩289,704 | +1.10% | 100.4만 |
|---|
| 2026.06.30 | ₩285,507 | ₩287,277 | ₩282,530 | ₩284,246 | -0.44% | 84.8만 |
|---|
| 2026.06.29 | ₩278,909 | ₩285,332 | ₩277,581 | ₩285,172 | +2.25% | 78.6만 |
|---|
| 2026.06.26 | ₩278,909 | ₩281,483 | ₩277,004 | ₩281,470 | +0.92% | 135만 |
|---|
| 2026.06.25 | ₩272,431 | ₩278,748 | ₩272,431 | ₩276,588 | +1.53% | 63.2만 |
|---|
| 2026.06.24 | ₩266,088 | ₩275,945 | ₩266,088 | ₩272,391 | +2.37% | 113.6만 |
|---|
| 2026.06.23 | ₩262,561 | ₩265,256 | ₩260,375 | ₩264,438 | +0.72% | 98.8만 |
|---|
| 2026.06.22 | ₩260,348 | ₩261,729 | ₩258,698 | ₩259,610 | -0.28% | 90.5만 |
|---|
| 2026.06.18 | ₩263,781 | ₩264,787 | ₩258,604 | ₩261,514 | -0.86% | 129.2만 |
|---|
| 2026.06.17 | ₩268,220 | ₩269,615 | ₩263,526 | ₩265,216 | -1.12% | 75.4만 |
|---|
| 2026.06.16 | ₩272,284 | ₩274,523 | ₩267,764 | ₩269,615 | -0.98% | 102만 |
|---|
| 2026.06.15 | ₩271,237 | ₩272,512 | ₩268,716 | ₩271,144 | -0.03% | 100.9만 |
|---|
| 2026.06.12 | ₩275,636 | ₩276,213 | ₩271,412 | ₩272,324 | -1.20% | 89.9만 |
|---|
| 2026.06.11 | ₩273,678 | ₩278,278 | ₩271,626 | ₩273,356 | -0.12% | 108만 |
|---|
| 2026.06.10 | ₩272,713 | ₩278,010 | ₩272,203 | ₩273,289 | +0.21% | 78.7만 |
|---|
| 2026.06.09 | ₩265,404 | ₩274,711 | ₩264,183 | ₩274,295 | +3.35% | 74.7만 |
|---|
| 2026.06.08 | ₩271,009 | ₩271,009 | ₩263,794 | ₩264,478 | -2.41% | 82.2만 |
|---|
| 2026.06.05 | ₩264,747 | ₩270,285 | ₩264,612 | ₩268,609 | +1.46% | 81.6만 |
|---|
| 2026.06.04 | ₩261,501 | ₩270,889 | ₩261,501 | ₩263,017 | +0.58% | 73.6만 |
|---|
| 2026.06.03 | ₩258,832 | ₩261,796 | ₩258,001 | ₩259,731 | +0.35% | 64.8만 |
|---|
| 2026.06.02 | ₩258,738 | ₩259,248 | ₩256,177 | ₩259,047 | +0.12% | 67.8만 |
|---|
| 2026.06.01 | ₩260,361 | ₩263,499 | ₩257,290 | ₩257,759 | -1.00% | 61만 |
|---|
| 2026.05.29 | ₩263,647 | ₩264,706 | ₩260,576 | ₩261,380 | -0.86% | 126.4만 |
|---|
| 2026.05.28 | ₩260,214 | ₩263,928 | ₩260,053 | ₩263,124 | +1.12% | 65.4만 |
|---|
| 2026.05.27 | ₩260,522 | ₩263,285 | ₩258,256 | ₩260,160 | -0.14% | 59.7만 |
|---|
| 2026.05.26 | ₩260,522 | ₩261,099 | ₩257,961 | ₩258,671 | -0.71% | 86.9만 |
|---|
| 2026.05.22 | ₩260,160 | ₩264,089 | ₩260,120 | ₩261,796 | +0.63% | 87.1만 |
|---|
| 2026.05.21 | ₩258,470 | ₩259,945 | ₩253,307 | ₩259,932 | +0.57% | 47.4만 |
|---|
| 2026.05.20 | ₩257,317 | ₩261,313 | ₩255,345 | ₩259,838 | +0.98% | 94.9만 |
|---|
| 2026.05.19 | ₩253,790 | ₩256,391 | ₩250,866 | ₩255,332 | +0.61% | 79.5만 |
|---|
| 2026.05.18 | ₩251,644 | ₩256,365 | ₩251,121 | ₩254,594 | +1.17% | 92.6만 |
|---|
| 2026.05.15 | ₩253,682 | ₩254,648 | ₩250,021 | ₩250,263 | -1.35% | 108.2만 |
|---|
| 2026.05.14 | ₩256,043 | ₩258,564 | ₩250,973 | ₩252,046 | -1.56% | 76.8만 |
|---|
| 2026.05.13 | ₩253,213 | ₩256,298 | ₩251,470 | ₩255,949 | +1.08% | 69.3만 |
|---|
| 2026.05.12 | ₩256,432 | ₩257,894 | ₩254,098 | ₩255,050 | -0.54% | 75.5만 |
|---|
| 2026.05.11 | ₩251,268 | ₩255,412 | ₩250,960 | ₩254,554 | +1.31% | 62.1만 |
|---|
| 2026.05.08 | ₩257,102 | ₩257,759 | ₩249,753 | ₩251,309 | -2.25% | 76.3만 |
|---|
| 2026.05.07 | ₩252,382 | ₩256,137 | ₩251,993 | ₩255,936 | +1.41% | 74만 |
|---|
| 2026.05.06 | ₩256,003 | ₩258,323 | ₩252,784 | ₩253,642 | -0.92% | 89.9만 |
|---|
| 2026.05.05 | ₩256,673 | ₩257,089 | ₩253,709 | ₩255,936 | -0.29% | 61.4만 |
|---|
| 2026.05.04 | ₩255,627 | ₩259,503 | ₩255,359 | ₩256,821 | +0.47% | 56.8만 |
|---|
| 2026.05.01 | ₩260,844 | ₩263,312 | ₩257,773 | ₩258,390 | -0.94% | 69.2만 |
|---|
| 2026.04.30 | ₩255,131 | ₩262,681 | ₩254,702 | ₩260,442 | +2.08% | 111만 |
|---|
| 2026.04.29 | ₩259,972 | ₩260,831 | ₩251,456 | ₩253,897 | -2.34% | 140만 |
|---|
| 2026.04.28 | ₩266,329 | ₩266,584 | ₩260,536 | ₩261,582 | -1.78% | 90.9만 |
|---|
| 2026.04.27 | ₩262,735 | ₩265,538 | ₩262,333 | ₩263,700 | +0.37% | 70.3만 |
|---|
| 2026.04.24 | ₩268,207 | ₩268,314 | ₩260,790 | ₩263,218 | -1.86% | 103.9만 |
|---|
| 2026.04.23 | ₩275,301 | ₩275,811 | ₩264,143 | ₩267,590 | -2.80% | 126.3만 |
|---|
| 2026.04.22 | ₩275,422 | ₩277,608 | ₩266,490 | ₩273,584 | -0.67% | 160.9만 |
|---|
| 2026.04.21 | ₩272,579 | ₩281,349 | ₩271,077 | ₩274,979 | +0.88% | 242.6만 |
|---|
| 2026.04.20 | ₩260,468 | ₩263,888 | ₩256,995 | ₩263,271 | +1.08% | 196.4만 |
|---|
| 2026.04.17 | ₩255,117 | ₩263,459 | ₩255,117 | ₩261,541 | +2.52% | 100만 |
|---|
| 2026.04.16 | ₩256,445 | ₩260,536 | ₩256,351 | ₩256,767 | +0.13% | 98.7만 |
|---|
| 2026.04.15 | ₩259,060 | ₩260,549 | ₩256,204 | ₩256,713 | -0.91% | 87.8만 |
|---|
| 2026.04.14 | ₩257,853 | ₩260,522 | ₩256,365 | ₩260,388 | +0.98% | 88.6만 |
|---|
| 2026.04.13 | ₩256,190 | ₩259,007 | ₩254,433 | ₩258,712 | +0.98% | 89.9만 |
|---|
| 2026.04.10 | ₩265,082 | ₩265,082 | ₩254,970 | ₩256,834 | -3.11% | 104.4만 |
|---|
| 2026.04.09 | ₩265,444 | ₩267,429 | ₩263,593 | ₩265,296 | -0.06% | 71.8만 |
|---|
| 2026.04.08 | ₩263,097 | ₩266,731 | ₩260,200 | ₩266,624 | +1.34% | 79.9만 |
|---|
| 2026.04.07 | ₩267,536 | ₩269,561 | ₩262,453 | ₩263,942 | -1.34% | 90.9만 |
|---|
| 2026.04.06 | ₩264,022 | ₩267,174 | ₩263,620 | ₩266,825 | +1.06% | 47.8만 |
|---|
| 2026.04.02 | ₩263,741 | ₩267,067 | ₩262,936 | ₩265,565 | +0.69% | 52만 |
|---|
| 2026.04.01 | ₩262,198 | ₩266,691 | ₩260,294 | ₩265,122 | +1.12% | 58.7만 |
|---|
| 2026.03.31 | ₩261,327 | ₩266,812 | ₩258,470 | ₩262,829 | +0.57% | 126.9만 |
|---|
| 2026.03.30 | ₩263,754 | ₩264,948 | ₩261,139 | ₩264,411 | +0.25% | 86.6만 |
|---|
| 2026.03.27 | ₩265,444 | ₩266,383 | ₩260,938 | ₩262,198 | -1.22% | 97.6만 |
|---|
| 2026.03.26 | ₩263,177 | ₩266,718 | ₩261,514 | ₩265,739 | +0.97% | 70.6만 |
|---|
| 2026.03.25 | ₩263,888 | ₩265,162 | ₩260,549 | ₩263,473 | -0.16% | 68만 |
|---|
| 2026.03.24 | ₩260,951 | ₩264,237 | ₩259,919 | ₩262,963 | +0.77% | 75.9만 |
|---|
| 2026.03.23 | ₩264,639 | ₩272,123 | ₩261,823 | ₩262,319 | -0.88% | 88.1만 |
|---|
| 2026.03.20 | ₩260,267 | ₩263,969 | ₩258,551 | ₩261,863 | +0.61% | 203만 |
|---|
| 2026.03.19 | ₩261,528 | ₩264,478 | ₩260,053 | ₩260,388 | -0.44% | 80.7만 |
|---|
| 2026.03.18 | ₩264,291 | ₩270,218 | ₩261,354 | ₩261,823 | -0.93% | 69.4만 |
|---|
| 2026.03.17 | ₩269,159 | ₩269,159 | ₩264,438 | ₩266,356 | -1.04% | 79.5만 |
|---|
| 2026.03.16 | ₩269,534 | ₩270,741 | ₩266,691 | ₩266,798 | -1.02% | 77.7만 |
|---|
| 2026.03.13 | ₩272,029 | ₩274,926 | ₩267,000 | ₩267,818 | -1.55% | 66.3만 |
|---|
| 2026.03.12 | ₩268,676 | ₩272,243 | ₩268,180 | ₩269,400 | +0.27% | 77.3만 |
|---|
| 2026.03.11 | ₩268,207 | ₩270,513 | ₩266,034 | ₩268,971 | +0.29% | 64.7만 |
|---|
| 2026.03.10 | ₩272,444 | ₩274,107 | ₩266,705 | ₩269,427 | -1.11% | 67.6만 |
|---|
| 2026.03.09 | ₩265,873 | ₩271,546 | ₩262,038 | ₩270,339 | +1.68% | 82만 |
|---|
| 2026.03.06 | ₩273,263 | ₩273,289 | ₩266,892 | ₩267,161 | -2.23% | 105.6만 |
|---|
| 2026.03.05 | ₩276,548 | ₩276,548 | ₩272,874 | ₩273,558 | -1.08% | 60.4만 |
|---|
| 2026.03.04 | ₩279,137 | ₩281,309 | ₩277,755 | ₩279,552 | +0.15% | 50.8만 |
|---|
| 2026.03.03 | ₩278,587 | ₩281,403 | ₩273,437 | ₩279,432 | +0.30% | 78만 |
|---|
| 2026.03.02 | ₩285,011 | ₩286,003 | ₩280,867 | ₩281,966 | -1.07% | 92.2만 |
|---|
| 2026.02.27 | ₩283,093 | ₩286,325 | ₩280,250 | ₩284,193 | +0.39% | 105.9만 |
|---|
| 2026.02.26 | ₩279,847 | ₩283,723 | ₩279,069 | ₩283,106 | +1.16% | 78.4만 |
|---|
| 2026.02.25 | ₩280,987 | ₩282,556 | ₩276,441 | ₩278,681 | -0.82% | 79.8만 |
|---|
| 2026.02.24 | ₩278,694 | ₩281,497 | ₩276,749 | ₩281,014 | +0.83% | 88.2만 |
|---|
| 2026.02.23 | ₩270,889 | ₩278,573 | ₩270,889 | ₩278,184 | +2.69% | 78.3만 |
|---|
| 2026.02.20 | ₩274,067 | ₩274,148 | ₩269,481 | ₩271,452 | -0.95% | 64.2만 |
|---|
| 2026.02.19 | ₩274,698 | ₩275,046 | ₩270,902 | ₩271,492 | -1.17% | 81.5만 |
|---|
| 2026.02.18 | ₩275,288 | ₩277,272 | ₩272,471 | ₩274,107 | -0.43% | 87.2만 |
|---|
| 2026.02.17 | ₩278,935 | ₩280,196 | ₩272,015 | ₩275,583 | -1.20% | 97.1만 |
|---|
| 2026.02.13 | ₩278,251 | ₩280,813 | ₩274,362 | ₩277,433 | -0.29% | 135.5만 |
|---|
| 2026.02.12 | ₩284,045 | ₩285,923 | ₩277,353 | ₩277,420 | -2.33% | 167.2만 |
|---|
| 2026.02.11 | ₩277,661 | ₩282,141 | ₩270,889 | ₩280,719 | +1.10% | 143.1만 |
|---|
| 2026.02.10 | ₩261,139 | ₩277,675 | ₩257,357 | ₩275,395 | +5.46% | 230.8만 |
|---|
| 2026.02.09 | ₩254,809 | ₩257,196 | ₩251,564 | ₩256,485 | +0.66% | 192.6만 |
|---|
| 2026.02.06 | ₩259,101 | ₩259,637 | ₩254,729 | ₩255,761 | -1.29% | 110만 |
|---|
| 2026.02.05 | ₩254,809 | ₩259,449 | ₩252,999 | ₩257,894 | +1.21% | 163.6만 |
|---|
| 2026.02.04 | ₩248,559 | ₩254,541 | ₩248,278 | ₩253,776 | +2.10% | 133.8만 |
|---|
| 2026.02.03 | ₩247,808 | ₩253,642 | ₩247,688 | ₩248,331 | +0.21% | 80.8만 |
|---|
| 2026.02.02 | ₩249,458 | ₩250,692 | ₩244,563 | ₩248,103 | -0.54% | 100.4만 |
|---|
| 2026.01.30 | ₩246,521 | ₩251,041 | ₩246,521 | ₩250,826 | +1.75% | 116.4만 |
|---|
| 2026.01.29 | ₩244,308 | ₩246,722 | ₩243,651 | ₩244,550 | +0.10% | 63.6만 |
|---|
| 2026.01.28 | ₩245,448 | ₩246,199 | ₩243,584 | ₩245,073 | -0.15% | 83.9만 |
|---|
| 2026.01.27 | ₩243,423 | ₩247,285 | ₩243,383 | ₩247,084 | +1.50% | 66.8만 |
|---|
| 2026.01.26 | ₩244,268 | ₩246,481 | ₩243,235 | ₩244,791 | +0.21% | 68.2만 |
|---|
| 2026.01.23 | ₩244,000 | ₩244,670 | ₩241,036 | ₩242,766 | -0.51% | 84.9만 |
|---|
| 2026.01.22 | ₩248,251 | ₩248,734 | ₩244,094 | ₩244,295 | -1.59% | 175.4만 |
|---|
| 2026.01.21 | ₩253,495 | ₩254,474 | ₩247,339 | ₩247,634 | -2.31% | 114만 |
|---|
| 2026.01.20 | ₩251,711 | ₩256,244 | ₩250,558 | ₩253,401 | +0.67% | 148.2만 |
|---|
| 2026.01.16 | ₩254,004 | ₩256,096 | ₩253,133 | ₩254,125 | +0.05% | 113.3만 |
|---|
| 2026.01.15 | ₩250,987 | ₩256,137 | ₩250,021 | ₩255,158 | +1.66% | 124.6만 |
|---|
| 2026.01.14 | ₩242,069 | ₩250,920 | ₩241,170 | ₩250,477 | +3.47% | 149.9만 |
|---|
| 2026.01.13 | ₩237,187 | ₩241,961 | ₩235,323 | ₩241,344 | +1.75% | 107만 |
|---|
| 2026.01.12 | ₩235,779 | ₩236,114 | ₩232,694 | ₩235,953 | +0.07% | 69.5만 |
|---|
| 2026.01.09 | ₩238,072 | ₩239,118 | ₩233,928 | ₩233,941 | -1.74% | 94.2만 |
|---|
| 2026.01.08 | ₩238,971 | ₩242,283 | ₩236,972 | ₩238,367 | -0.25% | 87만 |
|---|
| 2026.01.07 | ₩242,940 | ₩243,048 | ₩238,313 | ₩238,904 | -1.66% | 76.7만 |
|---|
| 2026.01.06 | ₩232,520 | ₩243,034 | ₩232,520 | ₩242,015 | +4.08% | 116.5만 |
|---|
| 2026.01.05 | ₩232,627 | ₩234,009 | ₩229,569 | ₩232,667 | +0.02% | 74.9만 |
|---|
| 2026.01.02 | ₩232,426 | ₩233,097 | ₩230,709 | ₩233,070 | +0.28% | 68.3만 |
|---|
| 2025.12.31 | ₩235,350 | ₩235,671 | ₩232,533 | ₩232,721 | -1.12% | 64.5만 |
|---|
| 2025.12.30 | ₩235,095 | ₩236,530 | ₩234,733 | ₩235,350 | +0.11% | 73.3만 |
|---|
| 2025.12.29 | ₩235,658 | ₩236,503 | ₩234,196 | ₩235,390 | -0.11% | 63.2만 |
|---|
| 2025.12.26 | ₩236,664 | ₩237,013 | ₩235,564 | ₩235,953 | -0.30% | 40.3만 |
|---|
| 2025.12.24 | ₩235,685 | ₩236,382 | ₩234,867 | ₩235,926 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩236,771 | ₩236,771 | ₩233,995 | ₩234,800 | -0.83% | 65.3만 |
|---|
| 2025.12.22 | ₩236,034 | ₩237,697 | ₩235,537 | ₩236,490 | +0.19% | 70.4만 |
|---|
| 2025.12.19 | ₩235,765 | ₩237,147 | ₩234,143 | ₩236,114 | +0.15% | 158.1만 |
|---|
| 2025.12.18 | ₩240,312 | ₩241,130 | ₩236,074 | ₩236,235 | -1.70% | 97.4만 |
|---|
| 2025.12.17 | ₩239,158 | ₩240,365 | ₩237,402 | ₩240,191 | +0.43% | 165.2만 |
|---|
| 2025.12.16 | ₩247,889 | ₩247,889 | ₩239,413 | ₩239,601 | -3.34% | 133.9만 |
|---|
| 2025.12.15 | ₩245,757 | ₩247,849 | ₩245,368 | ₩246,910 | +0.47% | 95.2만 |
|---|
| 2025.12.12 | ₩244,295 | ₩245,435 | ₩243,048 | ₩244,831 | +0.22% | 113.9만 |
|---|
| 2025.12.11 | ₩240,915 | ₩244,161 | ₩240,741 | ₩243,504 | +1.07% | 68.6만 |
|---|
| 2025.12.10 | ₩241,398 | ₩242,726 | ₩239,990 | ₩240,741 | -0.27% | 107.1만 |
|---|
| 2025.12.09 | ₩243,691 | ₩245,113 | ₩239,534 | ₩240,888 | -1.15% | 84.7만 |
|---|
| 2025.12.08 | ₩244,469 | ₩246,092 | ₩243,048 | ₩243,839 | -0.26% | 98.1만 |
|---|
| 2025.12.05 | ₩245,690 | ₩247,017 | ₩244,187 | ₩244,764 | -0.38% | 73.8만 |
|---|
| 2025.12.04 | ₩244,496 | ₩248,264 | ₩244,415 | ₩247,004 | +1.03% | 104.5만 |
|---|
| 2025.12.03 | ₩245,783 | ₩246,977 | ₩244,362 | ₩244,898 | -0.36% | 105.7만 |
|---|
| 2025.12.02 | ₩246,494 | ₩247,956 | ₩244,362 | ₩244,818 | -0.68% | 117.8만 |
|---|
| 2025.12.01 | ₩252,797 | ₩253,991 | ₩246,306 | ₩246,454 | -2.51% | 117.6만 |
|---|
| 2025.11.28 | ₩254,970 | ₩255,158 | ₩253,387 | ₩253,709 | -0.49% | 38만 |
|---|
| 2025.11.26 | ₩256,740 | ₩257,840 | ₩253,763 | ₩254,393 | -0.91% | 87만 |
|---|
| 2025.11.25 | ₩257,169 | ₩259,302 | ₩255,788 | ₩257,961 | +0.31% | 120.7만 |
|---|
| 2025.11.24 | ₩258,497 | ₩258,497 | ₩254,460 | ₩255,587 | -1.13% | 228.5만 |
|---|
| 2025.11.21 | ₩252,274 | ₩259,852 | ₩251,859 | ₩256,485 | +1.67% | 177만 |
|---|
| 2025.11.20 | ₩250,973 | ₩253,159 | ₩249,780 | ₩251,604 | +0.25% | 110.4만 |
|---|
| 2025.11.19 | ₩248,559 | ₩251,698 | ₩247,004 | ₩249,391 | +0.33% | 87.5만 |
|---|
| 2025.11.18 | ₩251,255 | ₩252,341 | ₩247,232 | ₩248,533 | -1.08% | 136.8만 |
|---|
| 2025.11.17 | ₩250,799 | ₩253,817 | ₩248,224 | ₩249,699 | -0.44% | 108.7만 |
|---|
| 2025.11.14 | ₩250,638 | ₩253,320 | ₩249,606 | ₩250,719 | +0.03% | 92.4만 |
|---|
| 2025.11.13 | ₩248,908 | ₩255,439 | ₩247,433 | ₩251,564 | +1.07% | 141.2만 |
|---|
| 2025.11.12 | ₩252,610 | ₩253,562 | ₩250,531 | ₩250,585 | -0.80% | 107.7만 |
|---|
| 2025.11.11 | ₩248,077 | ₩256,566 | ₩247,889 | ₩253,267 | +2.09% | 129.4만 |
|---|
| 2025.11.10 | ₩238,984 | ₩247,554 | ₩235,725 | ₩247,178 | +3.43% | 159.3만 |
|---|
| 2025.11.07 | ₩237,562 | ₩242,189 | ₩236,154 | ₩240,727 | +1.33% | 102.1만 |
|---|
| 2025.11.06 | ₩238,702 | ₩240,030 | ₩235,591 | ₩236,718 | -0.83% | 83만 |
|---|
| 2025.11.05 | ₩238,461 | ₩240,580 | ₩237,174 | ₩239,064 | +0.25% | 78.5만 |
|---|
| 2025.11.04 | ₩240,526 | ₩241,452 | ₩236,396 | ₩238,756 | -0.74% | 106만 |
|---|
| 2025.11.03 | ₩235,739 | ₩240,258 | ₩233,834 | ₩239,842 | +1.74% | 110.7만 |
|---|
| 2025.10.31 | ₩233,794 | ₩237,120 | ₩233,794 | ₩235,967 | +0.93% | 96.6만 |
|---|
| 2025.10.30 | ₩235,014 | ₩239,896 | ₩234,572 | ₩235,698 | +0.29% | 142.7만 |
|---|
| 2025.10.29 | ₩239,118 | ₩239,735 | ₩234,290 | ₩234,397 | -1.97% | 101.5만 |
|---|
| 2025.10.28 | ₩241,130 | ₩242,243 | ₩237,603 | ₩239,091 | -0.85% | 143.4만 |
|---|
| 2025.10.27 | ₩243,235 | ₩244,295 | ₩241,049 | ₩241,747 | -0.61% | 90.1만 |
|---|
| 2025.10.24 | ₩246,749 | ₩247,741 | ₩244,000 | ₩244,322 | -0.98% | 86.7만 |
|---|
| 2025.10.23 | ₩244,027 | ₩245,931 | ₩240,768 | ₩245,730 | +0.70% | 123.1만 |
|---|
| 2025.10.22 | ₩247,943 | ₩250,062 | ₩242,525 | ₩242,967 | -2.01% | 158.3만 |
|---|
| 2025.10.21 | ₩261,622 | ₩264,934 | ₩241,210 | ₩247,621 | -5.35% | 289만 |
|---|
| 2025.10.20 | ₩255,734 | ₩257,317 | ₩254,138 | ₩255,359 | -0.15% | 149.1만 |
|---|
| 2025.10.17 | ₩251,604 | ₩254,916 | ₩250,853 | ₩254,152 | +1.01% | 98.4만 |
|---|
| 2025.10.16 | ₩251,456 | ₩253,079 | ₩249,820 | ₩250,544 | -0.36% | 105.7만 |
|---|
| 2025.10.15 | ₩248,855 | ₩252,274 | ₩248,358 | ₩251,255 | +0.96% | 107.2만 |
|---|
| 2025.10.14 | ₩245,180 | ₩249,042 | ₩245,113 | ₩248,627 | +1.41% | 71.9만 |
|---|
| 2025.10.13 | ₩245,032 | ₩247,084 | ₩243,839 | ₩245,126 | +0.04% | 80.9만 |
|---|
| 2025.10.10 | ₩244,483 | ₩247,205 | ₩243,302 | ₩246,856 | +0.97% | 73.7만 |
|---|