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 | ₩418,517 | ₩424,913 | ₩416,153 | ₩416,861 | -0.40% | 60.8만 |
| 2026.10.08 | ₩417,114 | ₩421,308 | ₩412,707 | ₩419,598 | +0.60% | 70.4만 |
| 2026.10.07 | ₩416,714 | ₩420,787 | ₩415,605 | ₩416,620 | -0.02% | 54.7만 |
| 2026.10.06 | ₩414,537 | ₩417,675 | ₩407,205 | ₩416,273 | +0.42% | 98.8만 |
| 2026.10.05 | ₩411,425 | ₩413,709 | ₩408,434 | ₩412,187 | +0.19% | 70.6만 |
| 2026.10.02 | ₩408,341 | ₩413,135 | ₩404,254 | ₩411,973 | +0.89% | 58.8만 |
| 2026.10.01 | ₩408,648 | ₩413,616 | ₩406,057 | ₩406,778 | -0.46% | 55.9만 |
| 2026.09.30 | ₩415,325 | ₩416,046 | ₩409,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,465 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩409,836 | ₩413,923 | ₩409,422 | ₩412,400 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩409,783 | ₩417,422 | ₩409,783 | ₩413,415 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩411,639 | ₩417,061 | ₩409,382 | ₩413,509 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩406,805 | ₩413,375 | ₩404,815 | ₩412,587 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩416,540 | ₩417,755 | ₩405,309 | ₩405,950 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩405,256 | ₩422,710 | ₩405,256 | ₩416,046 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩429,948 | ₩432,472 | ₩425,928 | ₩428,666 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩430,015 | ₩430,950 | ₩426,516 | ₩428,292 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩436,412 | ₩436,412 | ₩429,214 | ₩430,990 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩432,031 | ₩434,422 | ₩427,851 | ₩433,367 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩419,451 | ₩437,961 | ₩413,495 | ₩432,646 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩419,492 | ₩422,657 | ₩411,599 | ₩421,081 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩414,711 | ₩416,928 | ₩408,274 | ₩416,046 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩428,119 | ₩428,172 | ₩407,913 | ₩409,930 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩431,497 | ₩434,475 | ₩425,434 | ₩428,813 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩428,920 | ₩438,121 | ₩425,568 | ₩433,834 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩438,028 | ₩441,446 | ₩435,570 | ₩436,545 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩445,333 | ₩448,364 | ₩439,871 | ₩442,702 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩439,577 | ₩448,538 | ₩438,174 | ₩442,915 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩447,736 | ₩449,579 | ₩436,038 | ₩437,507 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩444,304 | ₩448,498 | ₩440,218 | ₩444,251 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩449,232 | ₩450,968 | ₩446,601 | ₩447,523 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩445,199 | ₩456,457 | ₩442,595 | ₩449,432 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩448,484 | ₩453,252 | ₩446,588 | ₩448,337 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩452,157 | ₩453,733 | ₩445,413 | ₩450,955 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩448,698 | ₩453,733 | ₩446,574 | ₩453,172 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩444,277 | ₩449,913 | ₩441,900 | ₩449,165 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩436,372 | ₩451,636 | ₩436,345 | ₩444,451 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩433,340 | ₩442,301 | ₩431,898 | ₩441,286 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩435,450 | ₩439,991 | ₩430,255 | ₩430,255 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩424,700 | ₩436,559 | ₩422,750 | ₩431,804 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩423,805 | ₩431,337 | ₩423,418 | ₩424,847 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩434,021 | ₩434,796 | ₩429,053 | ₩430,803 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩422,176 | ₩432,192 | ₩421,107 | ₩431,991 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩427,838 | ₩432,646 | ₩426,022 | ₩430,576 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩425,034 | ₩429,294 | ₩422,937 | ₩429,093 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩422,536 | ₩427,264 | ₩418,423 | ₩426,236 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩423,111 | ₩423,471 | ₩417,061 | ₩422,710 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩418,543 | ₩421,254 | ₩415,205 | ₩419,278 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩409,703 | ₩417,942 | ₩401,410 | ₩417,114 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩414,030 | ₩417,982 | ₩410,037 | ₩410,544 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩417,128 | ₩420,440 | ₩407,392 | ₩412,921 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩397,964 | ₩422,149 | ₩393,076 | ₩421,375 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩416,473 | ₩420,346 | ₩408,781 | ₩410,183 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩407,312 | ₩421,695 | ₩406,952 | ₩419,638 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩395,120 | ₩403,025 | ₩394,599 | ₩402,197 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩390,112 | ₩398,739 | ₩387,574 | ₩396,321 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩387,681 | ₩398,578 | ₩382,606 | ₩388,643 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩374,287 | ₩376,730 | ₩370,734 | ₩375,876 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩373,392 | ₩376,170 | ₩369,973 | ₩373,125 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩375,622 | ₩379,922 | ₩371,816 | ₩375,902 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩377,211 | ₩388,149 | ₩372,631 | ₩378,413 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩358,889 | ₩377,064 | ₩358,488 | ₩376,517 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩366,581 | ₩369,840 | ₩362,735 | ₩363,229 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩350,035 | ₩370,708 | ₩350,035 | ₩368,157 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩370,187 | ₩373,646 | ₩368,424 | ₩369,492 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩371,255 | ₩375,061 | ₩368,584 | ₩369,666 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩370,507 | ₩372,898 | ₩368,157 | ₩370,761 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩374,727 | ₩374,727 | ₩367,676 | ₩370,908 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩385,945 | ₩389,123 | ₩378,480 | ₩379,081 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩383,328 | ₩383,328 | ₩377,371 | ₩379,789 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩382,192 | ₩383,942 | ₩376,944 | ₩383,247 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩374,567 | ₩382,673 | ₩372,203 | ₩379,108 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩373,926 | ₩376,530 | ₩368,931 | ₩373,926 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩361,426 | ₩373,926 | ₩358,622 | ₩373,365 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩357,580 | ₩363,696 | ₩356,538 | ₩362,535 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩355,817 | ₩363,309 | ₩352,706 | ₩355,684 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩349,033 | ₩358,435 | ₩347,097 | ₩354,135 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩344,119 | ₩347,644 | ₩342,449 | ₩345,334 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩339,378 | ₩342,850 | ₩337,936 | ₩339,779 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩345,174 | ₩347,297 | ₩339,244 | ₩341,635 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩350,996 | ₩353,721 | ₩344,840 | ₩346,629 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩355,764 | ₩357,633 | ₩351,637 | ₩353,574 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩354,762 | ₩356,458 | ₩351,450 | ₩353,934 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩355,897 | ₩357,647 | ₩351,397 | ₩355,443 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩357,861 | ₩362,094 | ₩352,679 | ₩354,255 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩363,229 | ₩367,249 | ₩357,366 | ₩358,742 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩352,131 | ₩362,348 | ₩350,462 | ₩362,227 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩355,323 | ₩355,323 | ₩348,072 | ₩349,901 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩350,208 | ₩356,058 | ₩348,446 | ₩354,095 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩350,275 | ₩356,926 | ₩347,204 | ₩348,512 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩343,478 | ₩346,656 | ₩337,949 | ₩345,775 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩341,074 | ₩344,893 | ₩340,099 | ₩344,145 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩347,524 | ₩348,446 | ₩341,648 | ₩343,037 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩350,716 | ₩352,198 | ₩346,563 | ₩347,297 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩344,573 | ₩353,440 | ₩341,167 | ₩350,889 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩347,217 | ₩352,746 | ₩343,264 | ₩344,880 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩348,753 | ₩348,753 | ₩342,489 | ₩345,147 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩341,875 | ₩348,539 | ₩339,845 | ₩347,124 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩340,566 | ₩342,303 | ₩334,637 | ₩341,541 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩341,087 | ₩343,852 | ₩335,211 | ₩343,772 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩338,590 | ₩341,381 | ₩335,278 | ₩338,790 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩334,971 | ₩343,317 | ₩333,863 | ₩341,301 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩340,206 | ₩340,540 | ₩334,036 | ₩334,397 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩340,834 | ₩342,570 | ₩338,056 | ₩339,231 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩341,568 | ₩343,611 | ₩339,204 | ₩339,765 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩341,461 | ₩345,574 | ₩339,405 | ₩343,678 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩339,872 | ₩343,211 | ₩337,869 | ₩340,647 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩344,853 | ₩347,204 | ₩337,401 | ₩339,365 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩341,662 | ₩346,416 | ₩340,473 | ₩344,613 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩343,277 | ₩347,978 | ₩338,977 | ₩343,131 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩337,949 | ₩344,546 | ₩331,980 | ₩343,398 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩338,563 | ₩342,489 | ₩335,064 | ₩337,882 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩348,860 | ₩349,688 | ₩339,311 | ₩341,662 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩353,227 | ₩355,216 | ₩339,498 | ₩342,944 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩345,761 | ₩348,779 | ₩337,041 | ₩343,398 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩354,415 | ₩356,752 | ₩345,294 | ₩346,643 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩351,210 | ₩354,575 | ₩349,701 | ₩351,798 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩353,801 | ₩355,310 | ₩350,449 | ₩352,292 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩364,484 | ₩366,127 | ₩348,325 | ₩353,787 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩367,182 | ₩368,771 | ₩358,608 | ₩364,070 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩366,060 | ₩373,539 | ₩364,471 | ₩365,139 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩361,239 | ₩362,254 | ₩354,829 | ₩359,490 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩356,138 | ₩365,419 | ₩356,138 | ₩361,480 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩356,498 | ₩360,438 | ₩353,934 | ₩355,710 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩358,088 | ₩362,174 | ₩355,791 | ₩356,205 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩351,397 | ₩359,837 | ₩350,863 | ₩359,062 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩346,015 | ₩354,736 | ₩344,279 | ₩352,799 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩364,564 | ₩366,140 | ₩346,683 | ₩348,459 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩363,777 | ₩369,078 | ₩361,880 | ₩364,925 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩363,176 | ₩368,664 | ₩362,909 | ₩366,875 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩368,357 | ₩371,148 | ₩358,902 | ₩359,463 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩364,097 | ₩368,878 | ₩364,097 | ₩366,528 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩360,865 | ₩369,359 | ₩360,865 | ₩365,539 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩356,124 | ₩365,286 | ₩354,295 | ₩364,231 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩355,964 | ₩357,607 | ₩349,901 | ₩356,311 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩356,058 | ₩358,902 | ₩351,744 | ₩352,038 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩356,632 | ₩360,211 | ₩351,450 | ₩352,826 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩353,747 | ₩362,949 | ₩353,427 | ₩358,408 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩357,166 | ₩360,531 | ₩354,522 | ₩355,256 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩350,075 | ₩357,139 | ₩348,379 | ₩355,390 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩355,270 | ₩361,359 | ₩352,986 | ₩353,120 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩352,158 | ₩354,348 | ₩348,820 | ₩351,223 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩353,467 | ₩357,286 | ₩351,384 | ₩352,679 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩357,700 | ₩362,548 | ₩354,041 | ₩355,016 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩353,534 | ₩364,351 | ₩353,534 | ₩361,399 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩355,003 | ₩360,919 | ₩352,585 | ₩356,365 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩354,696 | ₩356,725 | ₩351,050 | ₩352,292 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩360,572 | ₩364,004 | ₩350,622 | ₩351,103 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩357,487 | ₩362,762 | ₩356,231 | ₩361,132 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩361,680 | ₩365,286 | ₩358,462 | ₩358,835 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩358,408 | ₩366,381 | ₩352,879 | ₩365,392 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩365,085 | ₩366,621 | ₩357,607 | ₩360,131 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩371,081 | ₩371,883 | ₩366,234 | ₩368,477 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩377,999 | ₩378,640 | ₩372,898 | ₩375,061 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩376,009 | ₩379,655 | ₩372,190 | ₩377,919 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩383,595 | ₩386,105 | ₩380,884 | ₩382,566 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩383,314 | ₩388,149 | ₩380,483 | ₩386,105 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩381,872 | ₩384,142 | ₩377,639 | ₩384,102 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩383,715 | ₩386,893 | ₩375,355 | ₩377,639 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩380,870 | ₩386,039 | ₩379,815 | ₩383,448 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩375,315 | ₩386,439 | ₩372,550 | ₩381,004 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩380,149 | ₩380,603 | ₩372,564 | ₩377,492 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩371,175 | ₩377,265 | ₩369,198 | ₩377,238 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩373,085 | ₩374,954 | ₩366,114 | ₩372,270 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩371,108 | ₩373,245 | ₩347,978 | ₩369,479 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩370,601 | ₩377,799 | ₩370,601 | ₩377,438 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩389,978 | ₩389,978 | ₩370,961 | ₩371,402 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩379,775 | ₩387,467 | ₩376,904 | ₩387,134 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩368,544 | ₩381,765 | ₩367,823 | ₩379,936 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩367,957 | ₩368,624 | ₩363,883 | ₩365,927 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩373,926 | ₩376,584 | ₩366,060 | ₩370,187 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩369,880 | ₩372,390 | ₩367,462 | ₩371,562 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩365,219 | ₩371,843 | ₩363,149 | ₩368,798 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩359,997 | ₩367,903 | ₩359,971 | ₩363,510 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩358,462 | ₩363,055 | ₩354,869 | ₩360,959 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩361,800 | ₩364,337 | ₩358,421 | ₩362,601 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩357,660 | ₩360,705 | ₩356,004 | ₩360,318 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩360,024 | ₩363,523 | ₩357,607 | ₩357,954 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩355,924 | ₩362,882 | ₩355,457 | ₩362,067 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩355,377 | ₩359,436 | ₩354,442 | ₩357,073 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩359,476 | ₩361,800 | ₩353,627 | ₩356,111 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩354,709 | ₩363,055 | ₩354,282 | ₩360,531 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩364,431 | ₩366,074 | ₩357,513 | ₩359,423 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩358,088 | ₩367,743 | ₩356,258 | ₩362,321 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩356,685 | ₩362,722 | ₩355,043 | ₩361,733 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩352,065 | ₩359,930 | ₩349,728 | ₩359,089 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩340,072 | ₩349,981 | ₩338,617 | ₩349,888 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩335,732 | ₩340,179 | ₩331,459 | ₩339,178 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩336,720 | ₩337,268 | ₩332,247 | ₩334,383 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩342,823 | ₩342,823 | ₩336,133 | ₩336,280 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩342,369 | ₩343,892 | ₩335,425 | ₩340,099 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩349,527 | ₩349,527 | ₩338,323 | ₩338,844 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩337,989 | ₩349,380 | ₩336,867 | ₩347,751 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩334,290 | ₩339,578 | ₩327,185 | ₩338,109 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩335,612 | ₩337,028 | ₩333,048 | ₩336,079 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩336,373 | ₩339,832 | ₩334,637 | ₩335,038 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩337,361 | ₩339,151 | ₩335,585 | ₩337,962 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩339,057 | ₩340,513 | ₩336,667 | ₩337,829 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩339,071 | ₩339,819 | ₩338,269 | ₩339,057 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩338,523 | ₩340,820 | ₩337,428 | ₩339,819 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩340,500 | ₩341,101 | ₩336,587 | ₩338,069 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩336,760 | ₩340,874 | ₩335,064 | ₩340,620 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩336,440 | ₩337,909 | ₩335,104 | ₩336,573 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩342,944 | ₩343,878 | ₩335,051 | ₩336,573 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩343,277 | ₩346,015 | ₩340,780 | ₩341,621 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩351,998 | ₩353,934 | ₩344,506 | ₩344,693 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩356,552 | ₩356,552 | ₩347,658 | ₩351,664 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩354,989 | ₩356,191 | ₩350,489 | ₩352,799 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩350,502 | ₩354,776 | ₩348,325 | ₩353,534 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩344,426 | ₩350,983 | ₩344,426 | ₩349,875 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩347,337 | ₩349,888 | ₩343,518 | ₩344,626 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩344,145 | ₩347,671 | ₩342,276 | ₩347,137 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩349,153 | ₩349,420 | ₩343,945 | ₩345,067 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩354,255 | ₩354,642 | ₩346,442 | ₩349,193 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩356,111 | ₩357,901 | ₩354,188 | ₩354,909 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩357,313 | ₩358,101 | ₩353,440 | ₩355,136 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩357,179 | ₩364,337 | ₩356,538 | ₩357,540 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩360,638 | ₩361,266 | ₩358,034 | ₩358,942 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩357,914 | ₩360,705 | ₩355,897 | ₩358,261 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩356,298 | ₩361,880 | ₩353,694 | ₩360,344 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩358,101 | ₩359,009 | ₩351,103 | ₩354,308 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩350,128 | ₩359,944 | ₩348,699 | ₩354,749 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩351,036 | ₩353,547 | ₩347,244 | ₩349,180 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩348,232 | ₩350,115 | ₩344,159 | ₩347,951 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩349,701 | ₩349,901 | ₩344,386 | ₩346,963 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩354,856 | ₩359,276 | ₩348,352 | ₩349,047 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩356,538 | ₩359,543 | ₩355,510 | ₩356,418 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩353,574 | ₩361,199 | ₩351,864 | ₩357,727 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩354,549 | ₩358,742 | ₩353,507 | ₩355,230 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩350,889 | ₩361,907 | ₩350,889 | ₩358,181 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩335,959 | ₩349,915 | ₩333,769 | ₩348,726 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩329,642 | ₩337,548 | ₩326,544 | ₩337,495 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩330,644 | ₩334,263 | ₩327,426 | ₩329,375 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩335,131 | ₩337,882 | ₩330,243 | ₩334,784 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩343,999 | ₩346,790 | ₩335,091 | ₩336,974 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩338,002 | ₩345,481 | ₩336,533 | ₩344,332 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩335,705 | ₩342,516 | ₩332,941 | ₩339,151 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩332,407 | ₩341,755 | ₩332,393 | ₩336,974 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩345,882 | ₩346,897 | ₩331,192 | ₩331,379 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩353,761 | ₩359,036 | ₩337,148 | ₩346,803 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩374,407 | ₩374,407 | ₩366,261 | ₩368,130 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩381,792 | ₩382,606 | ₩372,751 | ₩373,245 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩379,655 | ₩381,498 | ₩374,901 | ₩379,268 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩379,682 | ₩381,912 | ₩376,650 | ₩377,719 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩389,991 | ₩392,248 | ₩377,251 | ₩379,441 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩383,715 | ₩389,658 | ₩381,939 | ₩388,522 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩380,176 | ₩383,074 | ₩378,707 | ₩381,859 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩378,346 | ₩381,872 | ₩376,650 | ₩378,881 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩372,497 | ₩378,654 | ₩372,243 | ₩377,598 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩368,584 | ₩375,034 | ₩368,584 | ₩373,632 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩369,332 | ₩373,926 | ₩368,664 | ₩369,439 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩371,509 | ₩378,039 | ₩368,424 | ₩371,095 | -0.11% | 42.1만 |
|---|