시장 데이터를 불러오는 중
전체 종목
랩코프 홀딩스 과거 주가
Labcorp Holdings Inc. Common Stock · LH · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Labcorp Holdings Inc. Common Stock · LH · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩418,407 | ₩424,802 | ₩416,044 | ₩416,751 | -0.40% | 60.8만 |
| 2026.10.08 | ₩417,005 | ₩421,197 | ₩412,599 | ₩419,488 | +0.60% | 70.4만 |
| 2026.10.07 | ₩416,605 | ₩420,677 | ₩415,496 | ₩416,511 | -0.02% | 54.7만 |
| 2026.10.06 | ₩414,428 | ₩417,566 | ₩407,099 | ₩416,164 | +0.42% | 98.8만 |
| 2026.10.05 | ₩411,318 | ₩413,601 | ₩408,327 | ₩412,079 | +0.19% | 70.6만 |
| 2026.10.02 | ₩408,234 | ₩413,027 | ₩404,148 | ₩411,865 | +0.89% | 58.8만 |
| 2026.10.01 | ₩408,541 | ₩413,507 | ₩405,951 | ₩406,671 | -0.46% | 55.9만 |
| 2026.09.30 | ₩415,216 | ₩415,937 | ₩409,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,358 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩409,729 | ₩413,814 | ₩409,315 | ₩412,292 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩409,675 | ₩417,312 | ₩409,675 | ₩413,307 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩411,531 | ₩416,952 | ₩409,275 | ₩413,400 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩406,698 | ₩413,267 | ₩404,709 | ₩412,479 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩416,431 | ₩417,646 | ₩405,203 | ₩405,844 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩405,149 | ₩422,599 | ₩405,149 | ₩415,937 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩429,835 | ₩432,359 | ₩425,817 | ₩428,554 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩429,902 | ₩430,837 | ₩426,404 | ₩428,180 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩436,297 | ₩436,297 | ₩429,101 | ₩430,877 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩431,918 | ₩434,308 | ₩427,739 | ₩433,253 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩419,342 | ₩437,846 | ₩413,387 | ₩432,532 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩419,382 | ₩422,546 | ₩411,491 | ₩420,970 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩414,602 | ₩416,818 | ₩408,167 | ₩415,937 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩428,006 | ₩428,060 | ₩407,806 | ₩409,822 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩431,384 | ₩434,361 | ₩425,323 | ₩428,701 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩428,807 | ₩438,006 | ₩425,456 | ₩433,721 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩437,913 | ₩441,331 | ₩435,456 | ₩436,431 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩445,216 | ₩448,246 | ₩439,755 | ₩442,586 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩439,462 | ₩448,420 | ₩438,060 | ₩442,799 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩447,619 | ₩449,461 | ₩435,924 | ₩437,392 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩444,188 | ₩448,380 | ₩440,102 | ₩444,134 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩449,114 | ₩450,850 | ₩446,484 | ₩447,405 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩445,082 | ₩456,337 | ₩442,479 | ₩449,315 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩448,367 | ₩453,133 | ₩446,471 | ₩448,220 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩452,038 | ₩453,614 | ₩445,296 | ₩450,837 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩448,580 | ₩453,614 | ₩446,457 | ₩453,053 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩444,161 | ₩449,795 | ₩441,785 | ₩449,048 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩436,257 | ₩451,517 | ₩436,231 | ₩444,335 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩433,227 | ₩442,185 | ₩431,785 | ₩441,170 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩435,336 | ₩439,875 | ₩430,143 | ₩430,143 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩424,588 | ₩436,444 | ₩422,639 | ₩431,691 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩423,694 | ₩431,224 | ₩423,307 | ₩424,735 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩433,907 | ₩434,682 | ₩428,941 | ₩430,690 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩422,065 | ₩432,078 | ₩420,997 | ₩431,878 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩427,726 | ₩432,532 | ₩425,910 | ₩430,463 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩424,922 | ₩429,181 | ₩422,826 | ₩428,981 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩422,426 | ₩427,152 | ₩418,314 | ₩426,124 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩423,000 | ₩423,360 | ₩416,952 | ₩422,599 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩418,434 | ₩421,144 | ₩415,096 | ₩419,168 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩409,595 | ₩417,833 | ₩401,304 | ₩417,005 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩413,921 | ₩417,873 | ₩409,929 | ₩410,436 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩417,018 | ₩420,330 | ₩407,286 | ₩412,813 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩397,860 | ₩422,038 | ₩392,973 | ₩421,264 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩416,364 | ₩420,236 | ₩408,674 | ₩410,076 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩407,206 | ₩421,585 | ₩406,845 | ₩419,528 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩395,016 | ₩402,920 | ₩394,495 | ₩402,092 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩390,009 | ₩398,634 | ₩387,473 | ₩396,218 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩387,580 | ₩398,474 | ₩382,506 | ₩388,541 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩374,188 | ₩376,632 | ₩370,637 | ₩375,777 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩373,294 | ₩376,071 | ₩369,876 | ₩373,027 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩375,524 | ₩379,823 | ₩371,719 | ₩375,804 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩377,112 | ₩388,047 | ₩372,533 | ₩378,314 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩358,795 | ₩376,965 | ₩358,394 | ₩376,418 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩366,485 | ₩369,743 | ₩362,640 | ₩363,134 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩349,943 | ₩370,610 | ₩349,943 | ₩368,060 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩370,090 | ₩373,548 | ₩368,327 | ₩369,395 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩371,158 | ₩374,963 | ₩368,488 | ₩369,569 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩370,410 | ₩372,800 | ₩368,060 | ₩370,664 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩374,629 | ₩374,629 | ₩367,580 | ₩370,811 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩385,844 | ₩389,021 | ₩378,381 | ₩378,981 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩383,227 | ₩383,227 | ₩377,273 | ₩379,689 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩382,092 | ₩383,841 | ₩376,845 | ₩383,147 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩374,469 | ₩382,573 | ₩372,106 | ₩379,008 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩373,828 | ₩376,431 | ₩368,835 | ₩373,828 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩361,331 | ₩373,828 | ₩358,528 | ₩373,267 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩357,486 | ₩363,601 | ₩356,445 | ₩362,440 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩355,724 | ₩363,214 | ₩352,613 | ₩355,591 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩348,942 | ₩358,341 | ₩347,006 | ₩354,042 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩344,029 | ₩347,553 | ₩342,360 | ₩345,244 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩339,289 | ₩342,760 | ₩337,847 | ₩339,689 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩345,083 | ₩347,206 | ₩339,155 | ₩341,545 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩350,904 | ₩353,628 | ₩344,750 | ₩346,539 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩355,671 | ₩357,540 | ₩351,545 | ₩353,481 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩354,669 | ₩356,365 | ₩351,358 | ₩353,842 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩355,804 | ₩357,553 | ₩351,305 | ₩355,350 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩357,767 | ₩361,999 | ₩352,587 | ₩354,162 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩363,134 | ₩367,153 | ₩357,273 | ₩358,648 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩352,039 | ₩362,253 | ₩350,370 | ₩362,133 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩355,230 | ₩355,230 | ₩347,980 | ₩349,810 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩350,117 | ₩355,964 | ₩348,354 | ₩354,002 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩350,183 | ₩356,832 | ₩347,113 | ₩348,421 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩343,388 | ₩346,565 | ₩337,860 | ₩345,684 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩340,985 | ₩344,803 | ₩340,010 | ₩344,055 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩347,433 | ₩348,354 | ₩341,559 | ₩342,947 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩350,624 | ₩352,106 | ₩346,472 | ₩347,206 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩344,482 | ₩353,348 | ₩341,078 | ₩350,798 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩347,126 | ₩352,653 | ₩343,174 | ₩344,790 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩348,661 | ₩348,661 | ₩342,400 | ₩345,057 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩341,786 | ₩348,448 | ₩339,756 | ₩347,033 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩340,477 | ₩342,213 | ₩334,549 | ₩341,452 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩340,998 | ₩343,762 | ₩335,123 | ₩343,681 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩338,501 | ₩341,292 | ₩335,190 | ₩338,702 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩334,883 | ₩343,227 | ₩333,775 | ₩341,212 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩340,117 | ₩340,451 | ₩333,949 | ₩334,309 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩340,744 | ₩342,480 | ₩337,967 | ₩339,142 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩341,479 | ₩343,521 | ₩339,115 | ₩339,676 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩341,372 | ₩345,484 | ₩339,316 | ₩343,588 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩339,783 | ₩343,121 | ₩337,780 | ₩340,557 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩344,763 | ₩347,113 | ₩337,313 | ₩339,276 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩341,572 | ₩346,325 | ₩340,384 | ₩344,523 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩343,187 | ₩347,887 | ₩338,888 | ₩343,041 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩337,860 | ₩344,456 | ₩331,893 | ₩343,308 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩338,475 | ₩342,400 | ₩334,977 | ₩337,794 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩348,768 | ₩349,596 | ₩339,222 | ₩341,572 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩353,134 | ₩355,123 | ₩339,409 | ₩342,854 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩345,671 | ₩348,688 | ₩336,953 | ₩343,308 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩354,322 | ₩356,659 | ₩345,203 | ₩346,552 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩351,118 | ₩354,482 | ₩349,609 | ₩351,705 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩353,708 | ₩355,217 | ₩350,357 | ₩352,199 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩364,389 | ₩366,031 | ₩348,234 | ₩353,695 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩367,086 | ₩368,675 | ₩358,514 | ₩363,975 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩365,964 | ₩373,441 | ₩364,376 | ₩365,043 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩361,145 | ₩362,159 | ₩354,736 | ₩359,396 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩356,044 | ₩365,323 | ₩356,044 | ₩361,385 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩356,405 | ₩360,343 | ₩353,842 | ₩355,617 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩357,994 | ₩362,079 | ₩355,697 | ₩356,111 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩351,305 | ₩359,743 | ₩350,771 | ₩358,968 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩345,924 | ₩354,643 | ₩344,189 | ₩352,707 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩364,469 | ₩366,044 | ₩346,592 | ₩348,368 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩363,681 | ₩368,982 | ₩361,785 | ₩364,829 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩363,080 | ₩368,568 | ₩362,813 | ₩366,779 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩368,261 | ₩371,051 | ₩358,808 | ₩359,369 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩364,002 | ₩368,781 | ₩364,002 | ₩366,432 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩360,771 | ₩369,262 | ₩360,771 | ₩365,444 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩356,031 | ₩365,190 | ₩354,202 | ₩364,135 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩355,871 | ₩357,513 | ₩349,810 | ₩356,218 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩355,964 | ₩358,808 | ₩351,652 | ₩351,946 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩356,538 | ₩360,117 | ₩351,358 | ₩352,733 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩353,655 | ₩362,853 | ₩353,334 | ₩358,314 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩357,073 | ₩360,437 | ₩354,429 | ₩355,163 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩349,983 | ₩357,046 | ₩348,288 | ₩355,297 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩355,177 | ₩361,265 | ₩352,894 | ₩353,027 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩352,066 | ₩354,255 | ₩348,728 | ₩351,131 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩353,374 | ₩357,193 | ₩351,292 | ₩352,587 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩357,607 | ₩362,453 | ₩353,948 | ₩354,923 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩353,441 | ₩364,255 | ₩353,441 | ₩361,305 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩354,910 | ₩360,824 | ₩352,493 | ₩356,271 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩354,603 | ₩356,632 | ₩350,958 | ₩352,199 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩360,477 | ₩363,908 | ₩350,530 | ₩351,011 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩357,393 | ₩362,667 | ₩356,138 | ₩361,038 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩361,585 | ₩365,190 | ₩358,368 | ₩358,741 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩358,314 | ₩366,285 | ₩352,787 | ₩365,297 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩364,990 | ₩366,525 | ₩357,513 | ₩360,036 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩370,984 | ₩371,785 | ₩366,138 | ₩368,381 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩377,900 | ₩378,541 | ₩372,800 | ₩374,963 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩375,911 | ₩379,556 | ₩372,092 | ₩377,820 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩383,494 | ₩386,004 | ₩380,784 | ₩382,466 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩383,214 | ₩388,047 | ₩380,383 | ₩386,004 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩381,772 | ₩384,042 | ₩377,540 | ₩384,001 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩383,614 | ₩386,792 | ₩375,257 | ₩377,540 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩380,771 | ₩385,937 | ₩379,716 | ₩383,347 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩375,217 | ₩386,338 | ₩372,453 | ₩380,904 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩380,050 | ₩380,504 | ₩372,466 | ₩377,393 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩371,078 | ₩377,166 | ₩369,102 | ₩377,139 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩372,987 | ₩374,856 | ₩366,018 | ₩372,172 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩371,011 | ₩373,147 | ₩347,887 | ₩369,382 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩370,504 | ₩377,700 | ₩370,504 | ₩377,339 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩389,876 | ₩389,876 | ₩370,864 | ₩371,305 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩379,676 | ₩387,366 | ₩376,805 | ₩387,032 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩368,448 | ₩381,665 | ₩367,727 | ₩379,836 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩367,860 | ₩368,528 | ₩363,788 | ₩365,831 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩373,828 | ₩376,485 | ₩365,964 | ₩370,090 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩369,783 | ₩372,293 | ₩367,366 | ₩371,465 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩365,123 | ₩371,745 | ₩363,054 | ₩368,701 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩359,903 | ₩367,807 | ₩359,876 | ₩363,414 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩358,368 | ₩362,960 | ₩354,776 | ₩360,864 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩361,705 | ₩364,242 | ₩358,328 | ₩362,506 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩357,566 | ₩360,611 | ₩355,911 | ₩360,223 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩359,930 | ₩363,428 | ₩357,513 | ₩357,860 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩355,831 | ₩362,787 | ₩355,364 | ₩361,972 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩355,283 | ₩359,342 | ₩354,349 | ₩356,979 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩359,382 | ₩361,705 | ₩353,534 | ₩356,018 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩354,616 | ₩362,960 | ₩354,189 | ₩360,437 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩364,335 | ₩365,978 | ₩357,420 | ₩359,329 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩357,994 | ₩367,646 | ₩356,165 | ₩362,226 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩356,592 | ₩362,626 | ₩354,950 | ₩361,639 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩351,972 | ₩359,836 | ₩349,636 | ₩358,995 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩339,983 | ₩349,890 | ₩338,528 | ₩349,796 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩335,644 | ₩340,090 | ₩331,372 | ₩339,089 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩336,632 | ₩337,180 | ₩332,160 | ₩334,296 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩342,734 | ₩342,734 | ₩336,045 | ₩336,192 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩342,280 | ₩343,802 | ₩335,337 | ₩340,010 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩349,436 | ₩349,436 | ₩338,234 | ₩338,755 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩337,900 | ₩349,289 | ₩336,779 | ₩347,660 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩334,202 | ₩339,489 | ₩327,100 | ₩338,021 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩335,524 | ₩336,939 | ₩332,961 | ₩335,991 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩336,285 | ₩339,743 | ₩334,549 | ₩334,950 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩337,273 | ₩339,062 | ₩335,497 | ₩337,874 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩338,969 | ₩340,424 | ₩336,579 | ₩337,740 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩338,982 | ₩339,730 | ₩338,181 | ₩338,969 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩338,435 | ₩340,731 | ₩337,340 | ₩339,730 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩340,410 | ₩341,011 | ₩336,499 | ₩337,981 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩336,672 | ₩340,784 | ₩334,977 | ₩340,531 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩336,352 | ₩337,820 | ₩335,017 | ₩336,485 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩342,854 | ₩343,788 | ₩334,963 | ₩336,485 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩343,187 | ₩345,924 | ₩340,691 | ₩341,532 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩351,906 | ₩353,842 | ₩344,416 | ₩344,603 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩356,458 | ₩356,458 | ₩347,567 | ₩351,572 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩354,896 | ₩356,098 | ₩350,397 | ₩352,707 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩350,410 | ₩354,683 | ₩348,234 | ₩353,441 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩344,336 | ₩350,891 | ₩344,336 | ₩349,783 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩347,246 | ₩349,796 | ₩343,428 | ₩344,536 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩344,055 | ₩347,580 | ₩342,186 | ₩347,046 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩349,062 | ₩349,329 | ₩343,855 | ₩344,977 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩354,162 | ₩354,549 | ₩346,352 | ₩349,102 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩356,018 | ₩357,807 | ₩354,095 | ₩354,816 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩357,219 | ₩358,007 | ₩353,348 | ₩355,043 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩357,086 | ₩364,242 | ₩356,445 | ₩357,446 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩360,544 | ₩361,171 | ₩357,940 | ₩358,848 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩357,820 | ₩360,611 | ₩355,804 | ₩358,167 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩356,205 | ₩361,785 | ₩353,601 | ₩360,250 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩358,007 | ₩358,915 | ₩351,011 | ₩354,215 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩350,037 | ₩359,850 | ₩348,608 | ₩354,656 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩350,944 | ₩353,454 | ₩347,153 | ₩349,089 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩348,141 | ₩350,023 | ₩344,069 | ₩347,860 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩349,609 | ₩349,810 | ₩344,296 | ₩346,872 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩354,763 | ₩359,182 | ₩348,261 | ₩348,955 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩356,445 | ₩359,449 | ₩355,417 | ₩356,325 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩353,481 | ₩361,104 | ₩351,772 | ₩357,633 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩354,456 | ₩358,648 | ₩353,414 | ₩355,137 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩350,798 | ₩361,812 | ₩350,798 | ₩358,087 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩335,871 | ₩349,823 | ₩333,682 | ₩348,635 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩329,556 | ₩337,460 | ₩326,459 | ₩337,406 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩330,557 | ₩334,176 | ₩327,340 | ₩329,289 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩335,043 | ₩337,794 | ₩330,157 | ₩334,696 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩343,908 | ₩346,699 | ₩335,003 | ₩336,886 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩337,914 | ₩345,390 | ₩336,445 | ₩344,242 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩335,617 | ₩342,426 | ₩332,854 | ₩339,062 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩332,320 | ₩341,665 | ₩332,306 | ₩336,886 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩345,791 | ₩346,806 | ₩331,105 | ₩331,292 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩353,668 | ₩358,942 | ₩337,059 | ₩346,712 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩374,309 | ₩374,309 | ₩366,165 | ₩368,034 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩381,692 | ₩382,506 | ₩372,653 | ₩373,147 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩379,556 | ₩381,398 | ₩374,803 | ₩379,168 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩379,582 | ₩381,812 | ₩376,552 | ₩377,620 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩389,889 | ₩392,146 | ₩377,152 | ₩379,342 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩383,614 | ₩389,555 | ₩381,839 | ₩388,421 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩380,076 | ₩382,973 | ₩378,608 | ₩381,758 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩378,247 | ₩381,772 | ₩376,552 | ₩378,781 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩372,399 | ₩378,554 | ₩372,146 | ₩377,500 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩368,488 | ₩374,936 | ₩368,488 | ₩373,534 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩369,235 | ₩373,828 | ₩368,568 | ₩369,342 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩371,411 | ₩377,940 | ₩368,327 | ₩370,998 | -0.11% | 42.1만 |
|---|