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 | ₩418,934 | ₩425,337 | ₩416,567 | ₩417,276 | -0.40% | 60.8만 |
| 2026.10.08 | ₩417,530 | ₩421,727 | ₩413,119 | ₩420,016 | +0.60% | 70.4만 |
| 2026.10.07 | ₩417,129 | ₩421,206 | ₩416,019 | ₩417,035 | -0.02% | 54.7만 |
| 2026.10.06 | ₩414,950 | ₩418,091 | ₩407,611 | ₩416,688 | +0.42% | 98.8만 |
| 2026.10.05 | ₩411,835 | ₩414,121 | ₩408,841 | ₩412,597 | +0.19% | 70.6만 |
| 2026.10.02 | ₩408,747 | ₩413,546 | ₩404,657 | ₩412,383 | +0.89% | 58.8만 |
| 2026.10.01 | ₩409,055 | ₩414,028 | ₩406,461 | ₩407,183 | -0.46% | 55.9만 |
| 2026.09.30 | ₩415,739 | ₩416,460 | ₩410,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,875 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩410,244 | ₩414,335 | ₩409,830 | ₩412,811 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩410,191 | ₩417,837 | ₩410,191 | ₩413,827 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩412,049 | ₩417,476 | ₩409,790 | ₩413,921 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩407,210 | ₩413,787 | ₩405,218 | ₩412,998 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩416,955 | ₩418,172 | ₩405,713 | ₩406,354 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩405,659 | ₩423,131 | ₩405,659 | ₩416,460 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩430,376 | ₩432,903 | ₩426,353 | ₩429,093 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩430,443 | ₩431,379 | ₩426,941 | ₩428,719 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩436,846 | ₩436,846 | ₩429,641 | ₩431,419 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩432,462 | ₩434,855 | ₩428,278 | ₩433,798 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩419,869 | ₩438,397 | ₩413,907 | ₩433,077 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩419,909 | ₩423,077 | ₩412,009 | ₩421,500 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩415,124 | ₩417,343 | ₩408,680 | ₩416,460 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩428,545 | ₩428,598 | ₩408,319 | ₩410,338 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩431,927 | ₩434,908 | ₩425,858 | ₩429,240 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩429,347 | ₩438,557 | ₩425,992 | ₩434,266 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩438,464 | ₩441,886 | ₩436,004 | ₩436,980 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩445,776 | ₩448,811 | ₩440,309 | ₩443,143 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩440,015 | ₩448,984 | ₩438,611 | ₩443,356 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩448,182 | ₩450,027 | ₩436,472 | ₩437,942 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩444,747 | ₩448,944 | ₩440,656 | ₩444,693 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩449,679 | ₩451,417 | ₩447,046 | ₩447,968 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩445,642 | ₩456,911 | ₩443,036 | ₩449,880 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩448,931 | ₩453,703 | ₩447,033 | ₩448,784 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩452,607 | ₩454,184 | ₩445,856 | ₩451,404 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩449,145 | ₩454,184 | ₩447,019 | ₩453,623 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩444,720 | ₩450,361 | ₩442,340 | ₩449,613 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩436,806 | ₩452,086 | ₩436,779 | ₩444,894 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩433,772 | ₩442,742 | ₩432,328 | ₩441,726 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩435,884 | ₩440,429 | ₩430,684 | ₩430,684 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩425,123 | ₩436,993 | ₩423,171 | ₩432,234 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩424,227 | ₩431,767 | ₩423,839 | ₩425,270 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩434,454 | ₩435,229 | ₩429,481 | ₩431,232 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩422,596 | ₩432,622 | ₩421,527 | ₩432,422 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩428,264 | ₩433,077 | ₩426,446 | ₩431,005 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩425,457 | ₩429,721 | ₩423,358 | ₩429,521 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩422,957 | ₩427,689 | ₩418,840 | ₩426,660 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩423,532 | ₩423,893 | ₩417,476 | ₩423,131 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩418,960 | ₩421,674 | ₩415,618 | ₩419,695 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩410,111 | ₩418,359 | ₩401,809 | ₩417,530 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩414,442 | ₩418,399 | ₩410,445 | ₩410,953 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩417,543 | ₩420,858 | ₩407,798 | ₩413,332 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩398,360 | ₩422,570 | ₩393,468 | ₩421,794 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩416,888 | ₩420,765 | ₩409,188 | ₩410,592 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩407,718 | ₩422,115 | ₩407,357 | ₩420,056 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩395,513 | ₩403,427 | ₩394,992 | ₩402,598 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩390,500 | ₩399,136 | ₩387,960 | ₩396,716 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩388,067 | ₩398,975 | ₩382,987 | ₩389,030 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩374,659 | ₩377,106 | ₩371,103 | ₩376,250 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩373,764 | ₩376,544 | ₩370,342 | ₩373,496 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩375,996 | ₩380,301 | ₩372,186 | ₩376,277 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩377,587 | ₩388,535 | ₩373,002 | ₩378,790 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩359,246 | ₩377,440 | ₩358,845 | ₩376,892 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩366,946 | ₩370,208 | ₩363,096 | ₩363,591 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩350,383 | ₩371,077 | ₩350,383 | ₩368,524 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩370,555 | ₩374,018 | ₩368,791 | ₩369,860 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩371,625 | ₩375,435 | ₩368,951 | ₩370,034 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩370,876 | ₩373,269 | ₩368,524 | ₩371,130 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩375,100 | ₩375,100 | ₩368,042 | ₩371,277 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩386,329 | ₩389,511 | ₩378,857 | ₩379,458 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩383,709 | ₩383,709 | ₩377,747 | ₩380,167 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩382,573 | ₩384,324 | ₩377,320 | ₩383,629 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩374,940 | ₩383,054 | ₩372,574 | ₩379,485 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩374,298 | ₩376,905 | ₩369,299 | ₩374,298 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩361,786 | ₩374,298 | ₩358,979 | ₩373,737 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩357,936 | ₩364,059 | ₩356,894 | ₩362,896 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩356,172 | ₩363,671 | ₩353,057 | ₩356,038 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩349,381 | ₩358,792 | ₩347,442 | ₩354,487 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩344,461 | ₩347,991 | ₩342,790 | ₩345,678 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩339,716 | ₩343,192 | ₩338,272 | ₩340,117 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩345,518 | ₩347,643 | ₩339,582 | ₩341,975 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩351,346 | ₩354,073 | ₩345,183 | ₩346,975 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩356,118 | ₩357,990 | ₩351,988 | ₩353,926 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩355,116 | ₩356,813 | ₩351,800 | ₩354,287 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩356,252 | ₩358,003 | ₩351,747 | ₩355,797 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩358,217 | ₩362,455 | ₩353,030 | ₩354,608 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩363,591 | ₩367,615 | ₩357,722 | ₩359,099 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩352,482 | ₩362,708 | ₩350,811 | ₩362,588 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩355,677 | ₩355,677 | ₩348,418 | ₩350,250 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩350,557 | ₩356,412 | ₩348,793 | ₩354,447 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩350,624 | ₩357,281 | ₩347,549 | ₩348,859 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩343,820 | ₩347,001 | ₩338,286 | ₩346,119 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩341,414 | ₩345,237 | ₩340,438 | ₩344,488 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩347,870 | ₩348,793 | ₩341,988 | ₩343,379 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩351,065 | ₩352,549 | ₩346,908 | ₩347,643 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩344,916 | ₩353,792 | ₩341,507 | ₩351,239 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩347,563 | ₩353,097 | ₩343,606 | ₩345,223 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩349,100 | ₩349,100 | ₩342,831 | ₩345,491 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩342,216 | ₩348,886 | ₩340,184 | ₩347,469 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩340,906 | ₩342,643 | ₩334,970 | ₩341,881 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩341,427 | ₩344,194 | ₩335,545 | ₩344,114 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩338,927 | ₩341,721 | ₩335,612 | ₩339,128 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩335,305 | ₩343,659 | ₩334,195 | ₩341,641 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩340,545 | ₩340,879 | ₩334,369 | ₩334,730 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩341,173 | ₩342,911 | ₩338,392 | ₩339,569 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩341,908 | ₩343,953 | ₩339,542 | ₩340,104 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩341,801 | ₩345,919 | ₩339,743 | ₩344,020 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩340,211 | ₩343,552 | ₩338,205 | ₩340,986 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩345,197 | ₩347,549 | ₩337,737 | ₩339,703 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩342,002 | ₩346,761 | ₩340,812 | ₩344,956 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩343,619 | ₩348,325 | ₩339,315 | ₩343,472 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩338,286 | ₩344,889 | ₩332,310 | ₩343,740 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩338,900 | ₩342,831 | ₩335,398 | ₩338,219 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩349,207 | ₩350,036 | ₩339,649 | ₩342,002 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩353,578 | ₩355,570 | ₩339,836 | ₩343,285 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩346,106 | ₩349,127 | ₩337,377 | ₩343,740 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩354,768 | ₩357,107 | ₩345,638 | ₩346,988 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩351,560 | ₩354,928 | ₩350,049 | ₩352,148 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩354,153 | ₩355,664 | ₩350,798 | ₩352,643 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩364,847 | ₩366,492 | ₩348,672 | ₩354,140 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩367,548 | ₩369,138 | ₩358,966 | ₩364,433 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩366,425 | ₩373,911 | ₩364,834 | ₩365,502 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩361,599 | ₩362,615 | ₩355,182 | ₩359,848 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩356,492 | ₩365,783 | ₩356,492 | ₩361,840 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩356,853 | ₩360,797 | ₩354,287 | ₩356,065 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩358,444 | ₩362,535 | ₩356,145 | ₩356,559 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩351,747 | ₩360,195 | ₩351,212 | ₩359,420 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩346,360 | ₩355,089 | ₩344,622 | ₩353,151 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩364,928 | ₩366,505 | ₩347,028 | ₩348,806 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩364,139 | ₩369,446 | ₩362,241 | ₩365,289 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩363,537 | ₩369,031 | ₩363,270 | ₩367,240 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩368,724 | ₩371,518 | ₩359,260 | ₩359,821 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩364,460 | ₩369,245 | ₩364,460 | ₩366,893 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩361,225 | ₩369,727 | ₩361,225 | ₩365,903 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩356,479 | ₩365,649 | ₩354,648 | ₩364,593 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩356,319 | ₩357,963 | ₩350,250 | ₩356,666 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩356,412 | ₩359,260 | ₩352,095 | ₩352,389 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩356,987 | ₩360,570 | ₩351,800 | ₩353,177 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩354,100 | ₩363,310 | ₩353,779 | ₩358,765 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩357,522 | ₩360,890 | ₩354,875 | ₩355,610 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩350,424 | ₩357,495 | ₩348,726 | ₩355,744 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩355,624 | ₩361,719 | ₩353,338 | ₩353,471 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩352,509 | ₩354,701 | ₩349,167 | ₩351,573 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩353,819 | ₩357,642 | ₩351,734 | ₩353,030 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩358,057 | ₩362,909 | ₩354,394 | ₩355,370 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩353,886 | ₩364,714 | ₩353,886 | ₩361,759 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩355,356 | ₩361,278 | ₩352,937 | ₩356,720 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩355,049 | ₩357,081 | ₩351,399 | ₩352,643 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩360,931 | ₩364,366 | ₩350,972 | ₩351,453 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩357,843 | ₩363,123 | ₩356,586 | ₩361,492 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩362,040 | ₩365,649 | ₩358,819 | ₩359,193 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩358,765 | ₩366,746 | ₩353,231 | ₩365,756 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩365,449 | ₩366,986 | ₩357,963 | ₩360,489 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩371,451 | ₩372,253 | ₩366,599 | ₩368,844 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩378,376 | ₩379,017 | ₩373,269 | ₩375,435 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩376,384 | ₩380,033 | ₩372,561 | ₩378,295 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩383,977 | ₩386,490 | ₩381,263 | ₩382,947 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩383,696 | ₩388,535 | ₩380,862 | ₩386,490 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩382,252 | ₩384,525 | ₩378,015 | ₩384,485 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩384,097 | ₩387,279 | ₩375,729 | ₩378,015 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩381,250 | ₩386,423 | ₩380,194 | ₩383,830 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩375,689 | ₩386,824 | ₩372,922 | ₩381,383 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩380,528 | ₩380,982 | ₩372,935 | ₩377,868 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩371,545 | ₩377,640 | ₩369,566 | ₩377,614 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩373,456 | ₩375,328 | ₩366,478 | ₩372,641 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩371,478 | ₩373,617 | ₩348,325 | ₩369,847 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩370,970 | ₩378,175 | ₩370,970 | ₩377,814 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩390,366 | ₩390,366 | ₩371,331 | ₩371,772 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩380,154 | ₩387,853 | ₩377,279 | ₩387,519 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩368,911 | ₩382,145 | ₩368,189 | ₩380,314 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩368,323 | ₩368,991 | ₩364,246 | ₩366,291 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩374,298 | ₩376,959 | ₩366,425 | ₩370,555 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩370,248 | ₩372,761 | ₩367,828 | ₩371,932 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩365,583 | ₩372,213 | ₩363,511 | ₩369,165 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩360,356 | ₩368,270 | ₩360,329 | ₩363,872 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩358,819 | ₩363,417 | ₩355,223 | ₩361,318 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩362,160 | ₩364,700 | ₩358,778 | ₩362,962 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩358,016 | ₩361,064 | ₩356,359 | ₩360,677 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩360,383 | ₩363,885 | ₩357,963 | ₩358,311 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩356,279 | ₩363,243 | ₩355,811 | ₩362,428 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩355,731 | ₩359,794 | ₩354,795 | ₩357,428 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩359,834 | ₩362,160 | ₩353,979 | ₩356,466 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩355,062 | ₩363,417 | ₩354,634 | ₩360,890 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩364,794 | ₩366,438 | ₩357,869 | ₩359,781 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩358,444 | ₩368,109 | ₩356,613 | ₩362,682 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩357,041 | ₩363,083 | ₩355,396 | ₩362,094 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩352,415 | ₩360,289 | ₩350,076 | ₩359,447 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩340,411 | ₩350,330 | ₩338,954 | ₩350,236 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩336,066 | ₩340,518 | ₩331,789 | ₩339,515 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩337,056 | ₩337,604 | ₩332,577 | ₩334,716 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩343,165 | ₩343,165 | ₩336,468 | ₩336,615 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩342,710 | ₩344,234 | ₩335,759 | ₩340,438 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩349,875 | ₩349,875 | ₩338,660 | ₩339,181 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩338,326 | ₩349,728 | ₩337,203 | ₩348,098 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩334,623 | ₩339,916 | ₩327,511 | ₩338,446 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩335,946 | ₩337,363 | ₩333,380 | ₩336,414 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩336,708 | ₩340,170 | ₩334,970 | ₩335,371 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩337,697 | ₩339,489 | ₩335,919 | ₩338,299 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩339,395 | ₩340,852 | ₩337,002 | ₩338,165 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩339,408 | ₩340,157 | ₩338,606 | ₩339,395 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩338,860 | ₩341,160 | ₩337,764 | ₩340,157 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩340,839 | ₩341,440 | ₩336,922 | ₩338,406 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩337,096 | ₩341,213 | ₩335,398 | ₩340,959 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩336,775 | ₩338,245 | ₩335,438 | ₩336,909 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩343,285 | ₩344,221 | ₩335,385 | ₩336,909 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩343,619 | ₩346,360 | ₩341,120 | ₩341,962 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩352,348 | ₩354,287 | ₩344,849 | ₩345,036 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩356,907 | ₩356,907 | ₩348,004 | ₩352,014 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩355,343 | ₩356,546 | ₩350,838 | ₩353,151 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩350,851 | ₩355,129 | ₩348,672 | ₩353,886 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩344,769 | ₩351,333 | ₩344,769 | ₩350,223 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩347,683 | ₩350,236 | ₩343,860 | ₩344,969 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩344,488 | ₩348,017 | ₩342,617 | ₩347,483 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩349,501 | ₩349,768 | ₩344,288 | ₩345,411 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩354,608 | ₩354,995 | ₩346,787 | ₩349,541 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩356,466 | ₩358,257 | ₩354,541 | ₩355,263 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩357,669 | ₩358,458 | ₩353,792 | ₩355,490 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩357,535 | ₩364,700 | ₩356,894 | ₩357,896 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩360,997 | ₩361,626 | ₩358,391 | ₩359,300 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩358,270 | ₩361,064 | ₩356,252 | ₩358,618 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩356,653 | ₩362,241 | ₩354,046 | ₩360,703 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩358,458 | ₩359,367 | ₩351,453 | ₩354,661 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩350,477 | ₩360,302 | ₩349,047 | ₩355,102 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩351,386 | ₩353,899 | ₩347,590 | ₩349,528 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩348,579 | ₩350,464 | ₩344,502 | ₩348,298 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩350,049 | ₩350,250 | ₩344,729 | ₩347,309 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩355,209 | ₩359,634 | ₩348,699 | ₩349,394 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩356,894 | ₩359,901 | ₩355,864 | ₩356,773 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩353,926 | ₩361,559 | ₩352,215 | ₩358,083 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩354,902 | ₩359,099 | ₩353,859 | ₩355,583 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩351,239 | ₩362,267 | ₩351,239 | ₩358,538 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩336,294 | ₩350,263 | ₩334,101 | ₩349,073 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩329,971 | ₩337,885 | ₩326,869 | ₩337,831 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩330,973 | ₩334,596 | ₩327,752 | ₩329,703 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩335,465 | ₩338,219 | ₩330,572 | ₩335,117 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩344,341 | ₩347,135 | ₩335,425 | ₩337,310 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩338,339 | ₩345,825 | ₩336,869 | ₩344,675 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩336,040 | ₩342,857 | ₩333,273 | ₩339,489 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩332,738 | ₩342,095 | ₩332,725 | ₩337,310 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩346,226 | ₩347,242 | ₩331,521 | ₩331,709 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩354,113 | ₩359,393 | ₩337,483 | ₩347,148 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩374,780 | ₩374,780 | ₩366,625 | ₩368,497 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩382,172 | ₩382,987 | ₩373,122 | ₩373,617 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩380,033 | ₩381,878 | ₩375,274 | ₩379,646 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩380,060 | ₩382,292 | ₩377,025 | ₩378,095 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩390,380 | ₩392,639 | ₩377,627 | ₩379,819 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩384,097 | ₩390,046 | ₩382,319 | ₩388,909 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩380,555 | ₩383,455 | ₩379,084 | ₩382,239 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩378,723 | ₩382,252 | ₩377,025 | ₩379,258 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩372,868 | ₩379,031 | ₩372,614 | ₩377,975 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩368,951 | ₩375,408 | ₩368,951 | ₩374,004 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩369,700 | ₩374,298 | ₩369,031 | ₩369,807 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩371,879 | ₩378,416 | ₩368,791 | ₩371,464 | -0.11% | 42.1만 |
|---|