시장 데이터를 불러오는 중
전체 종목
아이덱스 래보라토리스 과거 주가
IDEXX Laboratories, Inc. - Common Stock · IDXX · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IDEXX Laboratories, Inc. - Common Stock · IDXX · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩688,903 | ₩700,102 | ₩688,139 | ₩694,711 | +0.84% | 46.7만 |
| 2026.10.08 | ₩679,515 | ₩690,030 | ₩678,778 | ₩688,193 | +1.28% | 69.7만 |
| 2026.10.07 | ₩688,421 | ₩690,915 | ₩672,139 | ₩679,515 | -1.29% | 71.6만 |
| 2026.10.06 | ₩709,651 | ₩712,655 | ₩687,388 | ₩691,237 | -2.59% | 50.2만 |
| 2026.10.05 | ₩692,793 | ₩709,047 | ₩688,649 | ₩706,875 | +2.03% | 58.9만 |
| 2026.10.02 | ₩702,087 | ₩702,784 | ₩692,055 | ₩695,234 | -0.98% | 28.9만 |
| 2026.10.01 | ₩699,512 | ₩705,386 | ₩693,450 | ₩694,375 | -0.73% | 32만 |
| 2026.09.30 | ₩712,266 | ₩712,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩700,330 |
| -1.68% |
| 50.2만 |
| 2026.09.29 | ₩710,938 | ₩719,978 | ₩700,223 | ₩715,418 | +0.63% | 64.9만 |
|---|
| 2026.09.28 | ₩692,739 | ₩711,005 | ₩690,848 | ₩709,544 | +2.43% | 39.2만 |
|---|
| 2026.09.25 | ₩685,242 | ₩697,607 | ₩679,971 | ₩696,400 | +1.63% | 33.1만 |
|---|
| 2026.09.24 | ₩698,573 | ₩702,918 | ₩686,302 | ₩688,528 | -1.44% | 32.8만 |
|---|
| 2026.09.23 | ₩693,638 | ₩701,711 | ₩693,208 | ₩700,102 | +0.93% | 36.4만 |
|---|
| 2026.09.22 | ₩696,414 | ₩702,690 | ₩686,302 | ₩699,405 | +0.43% | 47.7만 |
|---|
| 2026.09.21 | ₩686,194 | ₩695,998 | ₩678,912 | ₩691,089 | +0.71% | 51.3만 |
|---|
| 2026.09.18 | ₩679,261 | ₩692,605 | ₩677,557 | ₩686,194 | +1.02% | 112.4만 |
|---|
| 2026.09.17 | ₩689,789 | ₩689,842 | ₩673,225 | ₩679,261 | -1.53% | 46만 |
|---|
| 2026.09.16 | ₩686,074 | ₩697,943 | ₩682,667 | ₩688,836 | +0.40% | 37.6만 |
|---|
| 2026.09.15 | ₩683,391 | ₩692,055 | ₩673,789 | ₩684,960 | +0.23% | 60.4만 |
|---|
| 2026.09.14 | ₩685,095 | ₩691,331 | ₩677,303 | ₩683,391 | -0.25% | 45.4만 |
|---|
| 2026.09.11 | ₩683,820 | ₩685,524 | ₩671,388 | ₩676,873 | -1.02% | 40.2만 |
|---|
| 2026.09.10 | ₩681,889 | ₩689,748 | ₩676,967 | ₩679,328 | -0.38% | 42.2만 |
|---|
| 2026.09.09 | ₩693,369 | ₩700,732 | ₩685,537 | ₩690,888 | -0.36% | 55.7만 |
|---|
| 2026.09.08 | ₩708,685 | ₩709,490 | ₩696,146 | ₩697,674 | -1.55% | 61.3만 |
|---|
| 2026.09.04 | ₩700,142 | ₩718,972 | ₩700,142 | ₩718,020 | +2.55% | 40.8만 |
|---|
| 2026.09.03 | ₩726,925 | ₩736,085 | ₩707,773 | ₩709,852 | -2.35% | 59만 |
|---|
| 2026.09.02 | ₩733,241 | ₩748,919 | ₩720,608 | ₩722,861 | -1.42% | 65.6만 |
|---|
| 2026.09.01 | ₩745,607 | ₩745,607 | ₩726,268 | ₩731,136 | -1.94% | 45.8만 |
|---|
| 2026.08.31 | ₩734,516 | ₩752,701 | ₩729,044 | ₩746,599 | +1.65% | 69.8만 |
|---|
| 2026.08.28 | ₩734,690 | ₩745,687 | ₩731,565 | ₩744,319 | +1.31% | 34.1만 |
|---|
| 2026.08.27 | ₩737,265 | ₩741,798 | ₩726,911 | ₩731,029 | -0.85% | 34.1만 |
|---|
| 2026.08.26 | ₩729,755 | ₩745,285 | ₩729,755 | ₩742,241 | +1.71% | 34.9만 |
|---|
| 2026.08.25 | ₩745,003 | ₩748,437 | ₩736,849 | ₩737,640 | -0.99% | 38.6만 |
|---|
| 2026.08.24 | ₩749,979 | ₩753,975 | ₩743,300 | ₩750,381 | +0.05% | 38.9만 |
|---|
| 2026.08.21 | ₩737,815 | ₩747,900 | ₩730,760 | ₩746,921 | +1.23% | 48.6만 |
|---|
| 2026.08.20 | ₩753,788 | ₩755,236 | ₩729,044 | ₩732,075 | -2.88% | 61.1만 |
|---|
| 2026.08.19 | ₩746,720 | ₩771,907 | ₩744,333 | ₩753,989 | +0.97% | 45.4만 |
|---|
| 2026.08.18 | ₩742,629 | ₩750,314 | ₩737,292 | ₩742,080 | -0.07% | 57만 |
|---|
| 2026.08.17 | ₩746,197 | ₩746,197 | ₩721,802 | ₩732,383 | -1.85% | 73.9만 |
|---|
| 2026.08.14 | ₩763,296 | ₩763,296 | ₩736,541 | ₩738,915 | -3.19% | 53만 |
|---|
| 2026.08.13 | ₩772,939 | ₩773,959 | ₩747,538 | ₩760,332 | -1.63% | 51.2만 |
|---|
| 2026.08.12 | ₩777,861 | ₩783,427 | ₩762,063 | ₩765,228 | -1.62% | 51.4만 |
|---|
| 2026.08.11 | ₩797,428 | ₩803,195 | ₩785,921 | ₩786,766 | -1.34% | 42.6만 |
|---|
| 2026.08.10 | ₩780,409 | ₩807,366 | ₩777,164 | ₩798,998 | +2.38% | 57.9만 |
|---|
| 2026.08.07 | ₩788,242 | ₩805,811 | ₩782,475 | ₩786,807 | -0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩785,747 | ₩793,687 | ₩771,142 | ₩791,273 | +0.70% | 64.4만 |
|---|
| 2026.08.05 | ₩791,568 | ₩810,236 | ₩775,849 | ₩784,272 | -0.92% | 93.7만 |
|---|
| 2026.08.04 | ₩807,809 | ₩837,073 | ₩783,574 | ₩788,711 | -2.36% | 156.2만 |
|---|
| 2026.08.03 | ₩764,034 | ₩779,940 | ₩751,816 | ₩761,553 | -0.32% | 120.9만 |
|---|
| 2026.07.31 | ₩741,758 | ₩755,129 | ₩736,728 | ₩749,791 | +1.08% | 63.1만 |
|---|
| 2026.07.30 | ₩753,627 | ₩757,194 | ₩743,273 | ₩749,429 | -0.56% | 51.3만 |
|---|
| 2026.07.29 | ₩761,218 | ₩771,424 | ₩754,002 | ₩764,141 | +0.38% | 45.5만 |
|---|
| 2026.07.28 | ₩757,664 | ₩775,917 | ₩757,664 | ₩763,833 | +0.81% | 44.6만 |
|---|
| 2026.07.27 | ₩738,660 | ₩756,215 | ₩734,945 | ₩745,942 | +0.99% | 51.3만 |
|---|
| 2026.07.24 | ₩723,505 | ₩734,529 | ₩718,650 | ₩730,009 | +0.90% | 43.7만 |
|---|
| 2026.07.23 | ₩727,126 | ₩734,422 | ₩716,652 | ₩723,371 | -0.52% | 45.9만 |
|---|
| 2026.07.22 | ₩743,823 | ₩746,975 | ₩728,252 | ₩730,921 | -1.73% | 47.9만 |
|---|
| 2026.07.21 | ₩741,664 | ₩753,748 | ₩731,686 | ₩740,926 | -0.10% | 42.9만 |
|---|
| 2026.07.20 | ₩764,383 | ₩764,383 | ₩752,406 | ₩756,148 | -1.08% | 40.8만 |
|---|
| 2026.07.17 | ₩765,469 | ₩777,057 | ₩752,581 | ₩761,016 | -0.58% | 53.6만 |
|---|
| 2026.07.16 | ₩752,259 | ₩779,699 | ₩748,544 | ₩772,591 | +2.70% | 61.5만 |
|---|
| 2026.07.15 | ₩726,509 | ₩762,425 | ₩721,533 | ₩747,042 | +2.83% | 95.3만 |
|---|
| 2026.07.14 | ₩750,502 | ₩750,502 | ₩719,039 | ₩725,128 | -3.38% | 78만 |
|---|
| 2026.07.13 | ₩751,521 | ₩766,529 | ₩747,887 | ₩756,685 | +0.69% | 52.3만 |
|---|
| 2026.07.10 | ₩753,627 | ₩768,500 | ₩750,663 | ₩755,826 | +0.29% | 61.3만 |
|---|
| 2026.07.09 | ₩740,940 | ₩753,748 | ₩734,113 | ₩749,161 | +1.11% | 99.3만 |
|---|
| 2026.07.08 | ₩754,820 | ₩754,820 | ₩736,849 | ₩745,231 | -1.27% | 57.9만 |
|---|
| 2026.07.07 | ₩767,092 | ₩774,039 | ₩755,531 | ₩764,785 | -0.30% | 61만 |
|---|
| 2026.07.06 | ₩752,916 | ₩760,534 | ₩734,851 | ₩757,717 | +0.64% | 63.2만 |
|---|
| 2026.07.02 | ₩729,191 | ₩750,918 | ₩722,700 | ₩748,088 | +2.59% | 81.4만 |
|---|
| 2026.07.01 | ₩715,646 | ₩722,995 | ₩709,074 | ₩720,970 | +0.74% | 66.3만 |
|---|
| 2026.06.30 | ₩718,757 | ₩718,757 | ₩695,448 | ₩706,030 | -1.77% | 76.3만 |
|---|
| 2026.06.29 | ₩740,202 | ₩745,996 | ₩717,054 | ₩718,757 | -2.90% | 79.9만 |
|---|
| 2026.06.26 | ₩743,112 | ₩752,581 | ₩733,858 | ₩739,639 | -0.47% | 131.4만 |
|---|
| 2026.06.25 | ₩737,614 | ₩765,576 | ₩731,806 | ₩744,252 | +0.90% | 62.9만 |
|---|
| 2026.06.24 | ₩727,662 | ₩752,272 | ₩723,277 | ₩736,500 | +1.21% | 64.3만 |
|---|
| 2026.06.23 | ₩735,951 | ₩740,645 | ₩722,123 | ₩725,972 | -1.36% | 65.2만 |
|---|
| 2026.06.22 | ₩745,567 | ₩754,713 | ₩725,543 | ₩731,900 | -1.83% | 62.8만 |
|---|
| 2026.06.18 | ₩736,675 | ₩756,202 | ₩732,504 | ₩753,841 | +2.33% | 124.1만 |
|---|
| 2026.06.17 | ₩760,909 | ₩768,473 | ₩729,433 | ₩732,383 | -3.75% | 61.9만 |
|---|
| 2026.06.16 | ₩768,849 | ₩769,922 | ₩760,909 | ₩768,473 | -0.05% | 49.9만 |
|---|
| 2026.06.15 | ₩757,972 | ₩767,266 | ₩757,838 | ₩764,450 | +0.85% | 55.7만 |
|---|
| 2026.06.12 | ₩748,946 | ₩753,372 | ₩740,618 | ₩752,219 | +0.44% | 51.7만 |
|---|
| 2026.06.11 | ₩742,066 | ₩760,560 | ₩737,600 | ₩748,235 | +0.83% | 61.2만 |
|---|
| 2026.06.10 | ₩770,445 | ₩771,732 | ₩745,486 | ₩746,935 | -3.05% | 59.2만 |
|---|
| 2026.06.09 | ₩755,799 | ₩779,833 | ₩749,805 | ₩776,373 | +2.72% | 45.2만 |
|---|
| 2026.06.08 | ₩751,347 | ₩760,131 | ₩744,333 | ₩752,608 | +0.17% | 37.1만 |
|---|
| 2026.06.05 | ₩760,520 | ₩763,189 | ₩751,548 | ₩753,935 | -0.87% | 45.9만 |
|---|
| 2026.06.04 | ₩758,938 | ₩774,495 | ₩745,044 | ₩757,395 | -0.20% | 63.1만 |
|---|
| 2026.06.03 | ₩736,876 | ₩753,935 | ₩734,368 | ₩752,017 | +2.05% | 89.1만 |
|---|
| 2026.06.02 | ₩751,253 | ₩751,253 | ₩736,192 | ₩738,727 | -1.67% | 66.9만 |
|---|
| 2026.06.01 | ₩745,620 | ₩766,971 | ₩740,645 | ₩760,145 | +1.95% | 60.4만 |
|---|
| 2026.05.29 | ₩760,976 | ₩769,144 | ₩754,914 | ₩755,773 | -0.68% | 141.7만 |
|---|
| 2026.05.28 | ₩738,955 | ₩764,799 | ₩734,811 | ₩761,808 | +3.09% | 72.6만 |
|---|
| 2026.05.27 | ₩745,070 | ₩752,017 | ₩735,656 | ₩738,955 | -0.82% | 50.5만 |
|---|
| 2026.05.26 | ₩743,957 | ₩750,810 | ₩737,989 | ₩747,297 | +0.45% | 42.5만 |
|---|
| 2026.05.22 | ₩739,585 | ₩754,123 | ₩737,292 | ₩750,193 | +1.43% | 46.6만 |
|---|
| 2026.05.21 | ₩735,025 | ₩746,639 | ₩723,465 | ₩741,744 | +0.91% | 43.1만 |
|---|
| 2026.05.20 | ₩732,450 | ₩743,367 | ₩718,784 | ₩742,428 | +1.36% | 61.9만 |
|---|
| 2026.05.19 | ₩734,931 | ₩752,755 | ₩729,205 | ₩732,920 | -0.27% | 72만 |
|---|
| 2026.05.18 | ₩713,701 | ₩739,075 | ₩713,084 | ₩731,981 | +2.56% | 64.5만 |
|---|
| 2026.05.15 | ₩717,134 | ₩725,490 | ₩706,942 | ₩709,181 | -1.11% | 65.9만 |
|---|
| 2026.05.14 | ₩709,034 | ₩730,666 | ₩708,149 | ₩714,640 | +0.79% | 78.6만 |
|---|
| 2026.05.13 | ₩713,232 | ₩715,351 | ₩701,926 | ₩709,034 | -0.59% | 60.1만 |
|---|
| 2026.05.12 | ₩716,491 | ₩728,749 | ₩714,801 | ₩716,061 | -0.06% | 67.4만 |
|---|
| 2026.05.11 | ₩750,904 | ₩750,904 | ₩703,589 | ₩713,486 | -4.98% | 76.1만 |
|---|
| 2026.05.08 | ₩767,400 | ₩767,400 | ₩744,588 | ₩751,186 | -2.11% | 47.7만 |
|---|
| 2026.05.07 | ₩779,363 | ₩784,728 | ₩759,112 | ₩767,400 | -1.53% | 75.9만 |
|---|
| 2026.05.06 | ₩753,519 | ₩778,733 | ₩738,231 | ₩776,828 | +3.09% | 66.5만 |
|---|
| 2026.05.05 | ₩763,390 | ₩784,191 | ₩737,627 | ₩755,022 | -1.10% | 73.4만 |
|---|
| 2026.05.04 | ₩757,087 | ₩765,295 | ₩743,032 | ₩755,223 | -0.25% | 71.2만 |
|---|
| 2026.05.01 | ₩757,342 | ₩767,508 | ₩745,097 | ₩761,043 | +0.49% | 61.1만 |
|---|
| 2026.04.30 | ₩743,434 | ₩754,673 | ₩735,039 | ₩752,111 | +1.17% | 71.7만 |
|---|
| 2026.04.29 | ₩753,694 | ₩755,987 | ₩729,594 | ₩742,536 | -1.48% | 61.7만 |
|---|
| 2026.04.28 | ₩771,370 | ₩776,721 | ₩756,269 | ₩762,170 | -1.19% | 53.9만 |
|---|
| 2026.04.27 | ₩755,692 | ₩777,352 | ₩754,378 | ₩771,088 | +2.04% | 66.6만 |
|---|
| 2026.04.24 | ₩746,908 | ₩761,687 | ₩740,309 | ₩758,991 | +1.62% | 59.8만 |
|---|
| 2026.04.23 | ₩774,978 | ₩774,978 | ₩743,649 | ₩752,286 | -2.93% | 63만 |
|---|
| 2026.04.22 | ₩765,603 | ₩783,923 | ₩765,603 | ₩775,648 | +1.31% | 36.5만 |
|---|
| 2026.04.21 | ₩783,856 | ₩794,639 | ₩760,842 | ₩763,122 | -2.65% | 57.8만 |
|---|
| 2026.04.20 | ₩781,442 | ₩791,608 | ₩777,821 | ₩781,965 | +0.07% | 63.8만 |
|---|
| 2026.04.17 | ₩782,032 | ₩797,335 | ₩774,334 | ₩790,267 | +1.05% | 49.4만 |
|---|
| 2026.04.16 | ₩778,880 | ₩784,352 | ₩763,524 | ₩764,383 | -1.86% | 33.8만 |
|---|
| 2026.04.15 | ₩781,938 | ₩785,077 | ₩774,334 | ₩778,880 | -0.39% | 35.5만 |
|---|
| 2026.04.14 | ₩768,674 | ₩785,559 | ₩765,885 | ₩783,293 | +1.90% | 45.5만 |
|---|
| 2026.04.13 | ₩750,140 | ₩772,644 | ₩748,772 | ₩769,814 | +2.62% | 45.9만 |
|---|
| 2026.04.10 | ₩777,419 | ₩780,865 | ₩750,220 | ₩755,062 | -2.88% | 49.9만 |
|---|
| 2026.04.09 | ₩783,440 | ₩789,368 | ₩778,384 | ₩784,232 | +0.10% | 44.8만 |
|---|
| 2026.04.08 | ₩806,253 | ₩812,489 | ₩789,167 | ₩793,740 | -1.55% | 45.2만 |
|---|
| 2026.04.07 | ₩774,428 | ₩777,767 | ₩764,074 | ₩770,887 | -0.46% | 62.2만 |
|---|
| 2026.04.06 | ₩759,313 | ₩779,068 | ₩758,911 | ₩774,428 | +1.99% | 58.9만 |
|---|
| 2026.04.02 | ₩740,376 | ₩771,732 | ₩735,696 | ₩763,846 | +3.17% | 73.4만 |
|---|
| 2026.04.01 | ₩753,278 | ₩762,773 | ₩747,686 | ₩757,288 | +0.53% | 49.1만 |
|---|
| 2026.03.31 | ₩751,092 | ₩759,850 | ₩735,629 | ₩753,573 | +0.33% | 82.3만 |
|---|
| 2026.03.30 | ₩752,312 | ₩761,379 | ₩745,312 | ₩747,136 | -0.69% | 46.1만 |
|---|
| 2026.03.27 | ₩773,221 | ₩773,663 | ₩747,484 | ₩748,785 | -3.16% | 44.6만 |
|---|
| 2026.03.26 | ₩771,504 | ₩786,190 | ₩765,764 | ₩768,862 | -0.34% | 43.2만 |
|---|
| 2026.03.25 | ₩779,336 | ₩780,047 | ₩754,190 | ₩772,121 | -0.93% | 42만 |
|---|
| 2026.03.24 | ₩769,010 | ₩773,181 | ₩758,187 | ₩764,731 | -0.56% | 36.2만 |
|---|
| 2026.03.23 | ₩794,760 | ₩797,670 | ₩775,058 | ₩775,863 | -2.38% | 41.6만 |
|---|
| 2026.03.20 | ₩773,543 | ₩779,685 | ₩764,302 | ₩774,186 | +0.08% | 76.5만 |
|---|
| 2026.03.19 | ₩774,669 | ₩785,921 | ₩771,839 | ₩777,660 | +0.39% | 48.3만 |
|---|
| 2026.03.18 | ₩780,423 | ₩787,182 | ₩770,954 | ₩773,999 | -0.82% | 54.2만 |
|---|
| 2026.03.17 | ₩793,754 | ₩804,644 | ₩786,740 | ₩787,222 | -0.82% | 42.7만 |
|---|
| 2026.03.16 | ₩774,522 | ₩794,746 | ₩773,221 | ₩786,404 | +1.53% | 51.1만 |
|---|
| 2026.03.13 | ₩772,819 | ₩775,568 | ₩761,258 | ₩769,573 | -0.42% | 45.6만 |
|---|
| 2026.03.12 | ₩795,122 | ₩799,641 | ₩764,919 | ₩766,073 | -3.65% | 80.1만 |
|---|
| 2026.03.11 | ₩802,578 | ₩809,110 | ₩784,688 | ₩805,381 | +0.35% | 40.9만 |
|---|
| 2026.03.10 | ₩815,360 | ₩818,672 | ₩802,136 | ₩803,142 | -1.50% | 46.3만 |
|---|
| 2026.03.09 | ₩806,723 | ₩820,268 | ₩797,066 | ₩818,699 | +1.48% | 47.8만 |
|---|
| 2026.03.06 | ₩814,863 | ₩825,445 | ₩797,898 | ₩815,963 | +0.13% | 56.1만 |
|---|
| 2026.03.05 | ₩850,390 | ₩857,498 | ₩823,795 | ₩830,058 | -2.39% | 61.1만 |
|---|
| 2026.03.04 | ₩849,612 | ₩873,163 | ₩845,240 | ₩869,998 | +2.40% | 56.1만 |
|---|
| 2026.03.03 | ₩842,115 | ₩863,962 | ₩838,145 | ₩852,348 | +1.22% | 50.2만 |
|---|
| 2026.03.02 | ₩857,632 | ₩867,771 | ₩841,418 | ₩853,904 | -0.43% | 52.2만 |
|---|
| 2026.02.27 | ₩871,795 | ₩886,869 | ₩864,418 | ₩880,767 | +1.03% | 79.9만 |
|---|
| 2026.02.26 | ₩881,893 | ₩893,387 | ₩871,741 | ₩886,105 | +0.48% | 41.4만 |
|---|
| 2026.02.25 | ₩872,143 | ₩889,350 | ₩872,143 | ₩881,639 | +1.09% | 50.5만 |
|---|
| 2026.02.24 | ₩835,705 | ₩875,282 | ₩827,483 | ₩870,708 | +4.19% | 79.1만 |
|---|
| 2026.02.23 | ₩843,497 | ₩847,332 | ₩829,576 | ₩835,705 | -0.92% | 51.6만 |
|---|
| 2026.02.20 | ₩840,559 | ₩855,835 | ₩838,508 | ₩852,509 | +1.42% | 30.2만 |
|---|
| 2026.02.19 | ₩851,235 | ₩857,377 | ₩839,259 | ₩845,897 | -0.63% | 30.8만 |
|---|
| 2026.02.18 | ₩839,406 | ₩857,243 | ₩836,093 | ₩851,490 | +1.44% | 34.8만 |
|---|
| 2026.02.17 | ₩842,719 | ₩848,539 | ₩835,906 | ₩839,782 | -0.35% | 44.1만 |
|---|
| 2026.02.13 | ₩827,175 | ₩853,032 | ₩812,784 | ₩844,046 | +2.04% | 54.4만 |
|---|
| 2026.02.12 | ₩873,739 | ₩873,847 | ₩826,330 | ₩827,752 | -5.26% | 62.9만 |
|---|
| 2026.02.11 | ₩859,563 | ₩871,392 | ₩853,998 | ₩870,038 | +1.22% | 40만 |
|---|
| 2026.02.10 | ₩863,077 | ₩872,626 | ₩856,318 | ₩867,087 | +0.46% | 49.1만 |
|---|
| 2026.02.09 | ₩868,683 | ₩868,683 | ₩844,556 | ₩858,048 | -1.22% | 51.8만 |
|---|
| 2026.02.06 | ₩861,535 | ₩872,251 | ₩857,029 | ₩864,512 | +0.35% | 56.3만 |
|---|
| 2026.02.05 | ₩863,466 | ₩873,552 | ₩853,448 | ₩863,144 | -0.04% | 71만 |
|---|
| 2026.02.04 | ₩855,822 | ₩867,999 | ₩843,765 | ₩862,273 | +0.75% | 61.5만 |
|---|
| 2026.02.03 | ₩852,415 | ₩872,707 | ₩843,939 | ₩848,352 | -0.48% | 63.4만 |
|---|
| 2026.02.02 | ₩881,142 | ₩883,476 | ₩834,685 | ₩857,793 | -2.65% | 101.6만 |
|---|
| 2026.01.30 | ₩902,306 | ₩915,985 | ₩897,209 | ₩899,181 | -0.35% | 76.2만 |
|---|
| 2026.01.29 | ₩917,420 | ₩922,584 | ₩900,763 | ₩907,563 | -1.07% | 55.3만 |
|---|
| 2026.01.28 | ₩921,242 | ₩931,690 | ₩911,063 | ₩922,356 | +0.12% | 42.6만 |
|---|
| 2026.01.27 | ₩934,962 | ₩946,603 | ₩928,927 | ₩931,757 | -0.34% | 41.6만 |
|---|
| 2026.01.26 | ₩926,781 | ₩945,128 | ₩925,990 | ₩935,874 | +0.98% | 37.9만 |
|---|
| 2026.01.23 | ₩925,145 | ₩936,505 | ₩921,980 | ₩930,550 | +0.58% | 27.9만 |
|---|
| 2026.01.22 | ₩935,365 | ₩943,546 | ₩923,643 | ₩926,795 | -0.92% | 45.4만 |
|---|
| 2026.01.21 | ₩924,247 | ₩951,190 | ₩913,316 | ₩934,050 | +1.06% | 55.7만 |
|---|
| 2026.01.20 | ₩930,469 | ₩938,101 | ₩915,797 | ₩920,049 | -1.12% | 56.1만 |
|---|
| 2026.01.16 | ₩958,982 | ₩965,554 | ₩953,497 | ₩959,411 | +0.04% | 53.2만 |
|---|
| 2026.01.15 | ₩953,551 | ₩959,063 | ₩948,749 | ₩955,053 | +0.16% | 32만 |
|---|
| 2026.01.14 | ₩952,491 | ₩955,160 | ₩940,796 | ₩952,853 | +0.04% | 37만 |
|---|
| 2026.01.13 | ₩962,818 | ₩974,217 | ₩949,366 | ₩957,628 | -0.54% | 33.6만 |
|---|
| 2026.01.12 | ₩950,680 | ₩973,037 | ₩941,494 | ₩972,005 | +2.24% | 50.3만 |
|---|
| 2026.01.09 | ₩948,629 | ₩962,040 | ₩947,824 | ₩956,702 | +0.85% | 51.1만 |
|---|
| 2026.01.08 | ₩948,575 | ₩957,561 | ₩931,449 | ₩955,415 | +0.72% | 54.3만 |
|---|
| 2026.01.07 | ₩946,952 | ₩972,313 | ₩945,128 | ₩958,312 | +1.20% | 54.3만 |
|---|
| 2026.01.06 | ₩909,105 | ₩948,897 | ₩906,477 | ₩947,958 | +4.27% | 49.8만 |
|---|
| 2026.01.05 | ₩898,845 | ₩918,627 | ₩895,425 | ₩914,966 | +1.79% | 51.9만 |
|---|
| 2026.01.02 | ₩907,321 | ₩910,487 | ₩887,687 | ₩898,550 | -0.97% | 44.3만 |
|---|
| 2025.12.31 | ₩913,075 | ₩917,729 | ₩906,450 | ₩907,321 | -0.63% | 29.2만 |
|---|
| 2025.12.30 | ₩917,206 | ₩922,476 | ₩913,155 | ₩915,087 | -0.23% | 43.2만 |
|---|
| 2025.12.29 | ₩922,315 | ₩925,454 | ₩912,592 | ₩922,557 | +0.03% | 28.9만 |
|---|
| 2025.12.26 | ₩921,564 | ₩924,180 | ₩915,650 | ₩923,348 | +0.19% | 20.7만 |
|---|
| 2025.12.24 | ₩917,299 | ₩924,126 | ₩912,096 | ₩922,946 | +0.62% | 21.9만 |
|---|
| 2025.12.23 | ₩933,380 | ₩938,798 | ₩906,691 | ₩915,073 | -1.96% | 58.6만 |
|---|
| 2025.12.22 | ₩941,225 | ₩946,697 | ₩932,843 | ₩941,641 | +0.04% | 35.4만 |
|---|
| 2025.12.19 | ₩931,824 | ₩946,778 | ₩925,360 | ₩939,254 | +0.80% | 168.3만 |
|---|
| 2025.12.18 | ₩937,806 | ₩954,463 | ₩929,906 | ₩934,909 | -0.31% | 48.4만 |
|---|
| 2025.12.17 | ₩928,069 | ₩946,389 | ₩923,375 | ₩932,897 | +0.52% | 47.4만 |
|---|
| 2025.12.16 | ₩935,459 | ₩943,774 | ₩922,275 | ₩929,651 | -0.62% | 71.2만 |
|---|
| 2025.12.15 | ₩953,939 | ₩953,939 | ₩932,843 | ₩939,536 | -1.51% | 57.2만 |
|---|
| 2025.12.12 | ₩952,826 | ₩959,170 | ₩935,123 | ₩944,431 | -0.88% | 46.1만 |
|---|
| 2025.12.11 | ₩940,059 | ₩960,860 | ₩934,614 | ₩948,857 | +0.94% | 41.7만 |
|---|
| 2025.12.10 | ₩941,735 | ₩948,803 | ₩930,376 | ₩941,252 | -0.05% | 52.9만 |
|---|
| 2025.12.09 | ₩952,759 | ₩962,939 | ₩936,639 | ₩937,537 | -1.60% | 40.9만 |
|---|
| 2025.12.08 | ₩962,228 | ₩967,633 | ₩945,504 | ₩947,717 | -1.51% | 41.2만 |
|---|
| 2025.12.05 | ₩966,586 | ₩969,255 | ₩952,893 | ₩957,708 | -0.92% | 38.7만 |
|---|
| 2025.12.04 | ₩973,078 | ₩981,755 | ₩957,802 | ₩962,228 | -1.12% | 52.6만 |
|---|
| 2025.12.03 | ₩990,687 | ₩991,304 | ₩971,978 | ₩973,574 | -1.73% | 50.5만 |
|---|
| 2025.12.02 | ₩982,251 | ₩990,204 | ₩968,692 | ₩982,693 | +0.05% | 76.1만 |
|---|
| 2025.12.01 | ₩994,549 | ₩1,001,523 | ₩975,210 | ₩977,651 | -1.70% | 80.5만 |
|---|
| 2025.11.28 | ₩1,013,929 | ₩1,015,565 | ₩1,003,173 | ₩1,009,717 | -0.42% | 20.9만 |
|---|
| 2025.11.26 | ₩1,029,741 | ₩1,032,651 | ₩1,010,696 | ₩1,013,848 | -1.54% | 42.6만 |
|---|
| 2025.11.25 | ₩1,008,202 | ₩1,031,659 | ₩1,006,338 | ₩1,028,225 | +1.99% | 66.1만 |
|---|
| 2025.11.24 | ₩983,123 | ₩1,018,368 | ₩974,754 | ₩1,008,725 | +2.60% | 131.4만 |
|---|
| 2025.11.21 | ₩925,521 | ₩986,529 | ₩922,892 | ₩973,547 | +5.19% | 97.3만 |
|---|
| 2025.11.20 | ₩935,874 | ₩953,175 | ₩923,348 | ₩924,515 | -1.21% | 76.8만 |
|---|
| 2025.11.19 | ₩903,593 | ₩941,132 | ₩898,845 | ₩934,909 | +3.47% | 101만 |
|---|
| 2025.11.18 | ₩898,805 | ₩914,161 | ₩892,193 | ₩898,845 | +0.00% | 57.4만 |
|---|
| 2025.11.17 | ₩925,293 | ₩936,022 | ₩894,500 | ₩897,223 | -3.03% | 49.6만 |
|---|
| 2025.11.14 | ₩933,326 | ₩938,342 | ₩923,589 | ₩925,293 | -0.86% | 46.9만 |
|---|
| 2025.11.13 | ₩951,981 | ₩960,109 | ₩936,357 | ₩940,783 | -1.18% | 47.3만 |
|---|
| 2025.11.12 | ₩955,522 | ₩964,615 | ₩948,897 | ₩956,984 | +0.15% | 46.9만 |
|---|
| 2025.11.11 | ₩953,470 | ₩963,636 | ₩950,989 | ₩955,522 | +0.22% | 29.2만 |
|---|
| 2025.11.10 | ₩949,608 | ₩956,273 | ₩938,597 | ₩951,660 | +0.22% | 35.2만 |
|---|
| 2025.11.07 | ₩952,411 | ₩961,208 | ₩939,066 | ₩950,131 | -0.24% | 41만 |
|---|
| 2025.11.06 | ₩955,535 | ₩965,621 | ₩930,751 | ₩957,225 | +0.18% | 109.5만 |
|---|
| 2025.11.05 | ₩971,468 | ₩977,624 | ₩940,957 | ₩965,902 | -0.57% | 59.1만 |
|---|
| 2025.11.04 | ₩962,187 | ₩974,338 | ₩947,636 | ₩968,464 | +0.65% | 68.1만 |
|---|
| 2025.11.03 | ₩929,410 | ₩985,738 | ₩927,707 | ₩969,564 | +4.32% | 165.3만 |
|---|
| 2025.10.31 | ₩850,967 | ₩860,073 | ₩843,443 | ₩844,261 | -0.79% | 97.4만 |
|---|
| 2025.10.30 | ₩841,780 | ₩848,861 | ₩840,720 | ₩842,960 | +0.14% | 37.3만 |
|---|
| 2025.10.29 | ₩852,174 | ₩852,174 | ₩834,296 | ₩841,780 | -1.22% | 49만 |
|---|
| 2025.10.28 | ₩859,040 | ₩866,376 | ₩849,183 | ₩850,766 | -0.96% | 39.7만 |
|---|
| 2025.10.27 | ₩864,311 | ₩870,494 | ₩857,136 | ₩868,254 | +0.46% | 45.3만 |
|---|
| 2025.10.24 | ₩860,690 | ₩872,237 | ₩857,096 | ₩859,470 | -0.14% | 36.8만 |
|---|
| 2025.10.23 | ₩846,595 | ₩860,301 | ₩845,857 | ₩856,452 | +1.16% | 53.3만 |
|---|
| 2025.10.22 | ₩861,562 | ₩861,562 | ₩843,041 | ₩849,988 | -1.34% | 46.5만 |
|---|
| 2025.10.21 | ₩860,529 | ₩862,353 | ₩845,575 | ₩854,481 | -0.70% | 40.8만 |
|---|
| 2025.10.20 | ₩855,916 | ₩864,928 | ₩851,503 | ₩862,903 | +0.82% | 32.7만 |
|---|
| 2025.10.17 | ₩850,122 | ₩854,950 | ₩841,471 | ₩852,160 | +0.24% | 27.7만 |
|---|
| 2025.10.16 | ₩862,943 | ₩873,753 | ₩842,464 | ₩854,762 | -0.95% | 52.5만 |
|---|
| 2025.10.15 | ₩858,598 | ₩862,232 | ₩847,305 | ₩857,190 | -0.16% | 38.7만 |
|---|
| 2025.10.14 | ₩839,098 | ₩861,803 | ₩839,044 | ₩854,185 | +1.80% | 36.5만 |
|---|
| 2025.10.13 | ₩835,074 | ₩850,672 | ₩833,961 | ₩849,371 | +1.71% | 37.7만 |
|---|
| 2025.10.10 | ₩843,242 | ₩843,242 | ₩824,801 | ₩826,343 | -2.00% | 41.1만 |
|---|