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 | ₩418,808 | ₩425,209 | ₩416,443 | ₩417,151 | -0.40% | 60.8만 |
| 2026.10.08 | ₩417,405 | ₩421,601 | ₩412,995 | ₩419,891 | +0.60% | 70.4만 |
| 2026.10.07 | ₩417,004 | ₩421,080 | ₩415,895 | ₩416,910 | -0.02% | 54.7만 |
| 2026.10.06 | ₩414,826 | ₩417,966 | ₩407,489 | ₩416,563 | +0.42% | 98.8만 |
| 2026.10.05 | ₩411,712 | ₩413,997 | ₩408,718 | ₩412,474 | +0.19% | 70.6만 |
| 2026.10.02 | ₩408,625 | ₩413,422 | ₩404,536 | ₩412,260 | +0.89% | 58.8만 |
| 2026.10.01 | ₩408,932 | ₩413,904 | ₩406,340 | ₩407,061 | -0.46% | 55.9만 |
| 2026.09.30 | ₩415,614 | ₩416,336 | ₩410,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,752 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩410,122 | ₩414,211 | ₩409,707 | ₩412,688 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩410,068 | ₩417,712 | ₩410,068 | ₩413,703 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩411,926 | ₩417,351 | ₩409,667 | ₩413,797 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩407,088 | ₩413,663 | ₩405,097 | ₩412,875 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩416,830 | ₩418,046 | ₩405,591 | ₩406,233 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩405,538 | ₩423,004 | ₩405,538 | ₩416,336 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩430,248 | ₩432,773 | ₩426,225 | ₩428,965 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩430,314 | ₩431,250 | ₩426,813 | ₩428,590 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩436,716 | ₩436,716 | ₩429,513 | ₩431,290 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩432,332 | ₩434,724 | ₩428,149 | ₩433,669 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩419,744 | ₩438,266 | ₩413,783 | ₩432,947 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩419,784 | ₩422,951 | ₩411,886 | ₩421,374 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩414,999 | ₩417,218 | ₩408,558 | ₩416,336 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩428,417 | ₩428,470 | ₩408,197 | ₩410,215 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩431,798 | ₩434,778 | ₩425,731 | ₩429,112 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩429,219 | ₩438,426 | ₩425,864 | ₩434,136 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩438,333 | ₩441,754 | ₩435,874 | ₩436,849 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩445,643 | ₩448,676 | ₩440,177 | ₩443,010 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩439,883 | ₩448,850 | ₩438,480 | ₩443,224 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩448,048 | ₩449,892 | ₩436,341 | ₩437,811 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩444,614 | ₩448,810 | ₩440,524 | ₩444,560 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩449,545 | ₩451,282 | ₩446,912 | ₩447,834 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩445,509 | ₩456,775 | ₩442,903 | ₩449,745 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩448,796 | ₩453,567 | ₩446,899 | ₩448,649 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩452,472 | ₩454,048 | ₩445,723 | ₩451,269 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩449,010 | ₩454,048 | ₩446,885 | ₩453,487 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩444,587 | ₩450,226 | ₩442,208 | ₩449,478 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩436,676 | ₩451,950 | ₩436,649 | ₩444,761 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩433,642 | ₩442,609 | ₩432,199 | ₩441,593 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩435,753 | ₩440,297 | ₩430,555 | ₩430,555 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩424,996 | ₩436,863 | ₩423,044 | ₩432,105 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩424,100 | ₩431,637 | ₩423,713 | ₩425,143 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩434,324 | ₩435,099 | ₩429,352 | ₩431,103 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩422,470 | ₩432,493 | ₩421,401 | ₩432,292 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩428,136 | ₩432,947 | ₩426,319 | ₩430,876 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩425,330 | ₩429,593 | ₩423,232 | ₩429,392 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩422,831 | ₩427,561 | ₩418,715 | ₩426,532 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩423,405 | ₩423,766 | ₩417,351 | ₩423,004 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩418,835 | ₩421,548 | ₩415,494 | ₩419,570 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩409,988 | ₩418,233 | ₩401,689 | ₩417,405 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩414,318 | ₩418,274 | ₩410,322 | ₩410,830 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩417,418 | ₩420,732 | ₩407,676 | ₩413,209 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩398,241 | ₩422,443 | ₩393,350 | ₩421,668 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩416,763 | ₩420,639 | ₩409,066 | ₩410,469 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩407,596 | ₩421,989 | ₩407,235 | ₩419,931 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩395,395 | ₩403,306 | ₩394,874 | ₩402,478 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩390,383 | ₩399,016 | ₩387,844 | ₩396,597 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩387,951 | ₩398,856 | ₩382,873 | ₩388,913 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩374,547 | ₩376,993 | ₩370,992 | ₩376,138 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩373,652 | ₩376,432 | ₩370,231 | ₩373,385 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩375,884 | ₩380,187 | ₩372,075 | ₩376,164 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩377,474 | ₩388,419 | ₩372,890 | ₩378,677 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩359,139 | ₩377,327 | ₩358,738 | ₩376,779 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩366,836 | ₩370,097 | ₩362,988 | ₩363,482 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩350,279 | ₩370,966 | ₩350,279 | ₩368,413 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩370,445 | ₩373,906 | ₩368,681 | ₩369,750 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩371,514 | ₩375,322 | ₩368,841 | ₩369,923 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩370,765 | ₩373,157 | ₩368,413 | ₩371,019 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩374,988 | ₩374,988 | ₩367,932 | ₩371,166 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩386,214 | ₩389,394 | ₩378,743 | ₩379,345 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩383,595 | ₩383,595 | ₩377,634 | ₩380,053 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩382,459 | ₩384,209 | ₩377,207 | ₩383,514 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩374,828 | ₩382,940 | ₩372,462 | ₩379,372 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩374,186 | ₩376,792 | ₩369,188 | ₩374,186 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩361,678 | ₩374,186 | ₩358,871 | ₩373,625 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩357,829 | ₩363,950 | ₩356,787 | ₩362,787 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩356,065 | ₩363,562 | ₩352,951 | ₩355,931 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩349,276 | ₩358,684 | ₩347,339 | ₩354,381 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩344,358 | ₩347,886 | ₩342,688 | ₩345,574 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩339,614 | ₩343,089 | ₩338,171 | ₩340,015 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩345,414 | ₩347,539 | ₩339,481 | ₩341,873 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩351,241 | ₩353,967 | ₩345,080 | ₩346,871 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩356,012 | ₩357,883 | ₩351,882 | ₩353,820 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩355,009 | ₩356,707 | ₩351,695 | ₩354,181 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩356,145 | ₩357,896 | ₩351,642 | ₩355,691 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩358,110 | ₩362,346 | ₩352,925 | ₩354,502 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩363,482 | ₩367,505 | ₩357,615 | ₩358,992 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩352,377 | ₩362,600 | ₩350,706 | ₩362,480 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩355,571 | ₩355,571 | ₩348,314 | ₩350,145 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩350,452 | ₩356,306 | ₩348,688 | ₩354,341 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩350,519 | ₩357,174 | ₩347,445 | ₩348,755 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩343,717 | ₩346,898 | ₩338,184 | ₩346,016 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩341,311 | ₩345,134 | ₩340,336 | ₩344,385 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩347,766 | ₩348,688 | ₩341,886 | ₩343,276 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩350,960 | ₩352,444 | ₩346,804 | ₩347,539 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩344,813 | ₩353,686 | ₩341,405 | ₩351,134 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩347,459 | ₩352,991 | ₩343,503 | ₩345,120 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩348,996 | ₩348,996 | ₩342,728 | ₩345,387 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩342,113 | ₩348,782 | ₩340,082 | ₩347,365 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩340,804 | ₩342,541 | ₩334,870 | ₩341,779 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩341,325 | ₩344,091 | ₩335,445 | ₩344,011 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩338,826 | ₩341,619 | ₩335,512 | ₩339,026 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩335,204 | ₩343,557 | ₩334,095 | ₩341,539 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩340,443 | ₩340,777 | ₩334,269 | ₩334,630 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩341,071 | ₩342,808 | ₩338,291 | ₩339,467 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩341,806 | ₩343,851 | ₩339,441 | ₩340,002 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩341,699 | ₩345,815 | ₩339,641 | ₩343,917 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩340,109 | ₩343,450 | ₩338,104 | ₩340,884 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩345,093 | ₩347,445 | ₩337,636 | ₩339,601 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩341,899 | ₩346,657 | ₩340,710 | ₩344,853 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩343,516 | ₩348,221 | ₩339,213 | ₩343,369 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩338,184 | ₩344,786 | ₩332,211 | ₩343,637 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩338,799 | ₩342,728 | ₩335,298 | ₩338,117 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩349,103 | ₩349,931 | ₩339,547 | ₩341,899 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩353,473 | ₩355,464 | ₩339,735 | ₩343,182 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩346,002 | ₩349,022 | ₩337,276 | ₩343,637 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩354,662 | ₩357,001 | ₩345,534 | ₩346,884 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩351,455 | ₩354,822 | ₩349,944 | ₩352,043 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩354,047 | ₩355,557 | ₩350,693 | ₩352,537 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩364,738 | ₩366,382 | ₩348,568 | ₩354,034 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩367,438 | ₩369,028 | ₩358,858 | ₩364,324 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩366,315 | ₩373,799 | ₩364,725 | ₩365,393 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩361,491 | ₩362,506 | ₩355,076 | ₩359,740 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩356,386 | ₩365,674 | ₩356,386 | ₩361,731 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩356,747 | ₩360,689 | ₩354,181 | ₩355,958 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩358,337 | ₩362,426 | ₩356,038 | ₩356,453 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩351,642 | ₩360,088 | ₩351,107 | ₩359,312 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩346,256 | ₩354,983 | ₩344,519 | ₩353,045 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩364,818 | ₩366,395 | ₩346,924 | ₩348,702 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩364,030 | ₩369,335 | ₩362,132 | ₩365,179 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩363,429 | ₩368,921 | ₩363,161 | ₩367,130 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩368,614 | ₩371,407 | ₩359,152 | ₩359,713 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩364,351 | ₩369,135 | ₩364,351 | ₩366,783 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩361,117 | ₩369,616 | ₩361,117 | ₩365,794 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩356,372 | ₩365,540 | ₩354,542 | ₩364,484 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩356,212 | ₩357,856 | ₩350,145 | ₩356,560 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩356,306 | ₩359,152 | ₩351,989 | ₩352,283 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩356,880 | ₩360,462 | ₩351,695 | ₩353,072 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩353,994 | ₩363,201 | ₩353,673 | ₩358,658 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩357,415 | ₩360,783 | ₩354,769 | ₩355,504 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩350,319 | ₩357,388 | ₩348,621 | ₩355,637 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩355,517 | ₩361,611 | ₩353,232 | ₩353,366 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩352,403 | ₩354,595 | ₩349,062 | ₩351,468 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩353,713 | ₩357,535 | ₩351,628 | ₩352,925 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩357,949 | ₩362,800 | ₩354,288 | ₩355,263 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩353,780 | ₩364,605 | ₩353,780 | ₩361,651 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩355,250 | ₩361,170 | ₩352,831 | ₩356,613 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩354,943 | ₩356,974 | ₩351,294 | ₩352,537 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩360,823 | ₩364,257 | ₩350,867 | ₩351,348 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩357,736 | ₩363,014 | ₩356,479 | ₩361,384 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩361,932 | ₩365,540 | ₩358,711 | ₩359,085 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩358,658 | ₩366,636 | ₩353,125 | ₩365,647 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩365,340 | ₩366,876 | ₩357,856 | ₩360,382 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩371,340 | ₩372,142 | ₩366,489 | ₩368,734 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩378,262 | ₩378,904 | ₩373,157 | ₩375,322 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩376,271 | ₩379,919 | ₩372,449 | ₩378,182 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩383,862 | ₩386,374 | ₩381,149 | ₩382,833 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩383,581 | ₩388,419 | ₩380,748 | ₩386,374 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩382,138 | ₩384,410 | ₩377,902 | ₩384,370 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩383,982 | ₩387,163 | ₩375,616 | ₩377,902 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩381,136 | ₩386,307 | ₩380,080 | ₩383,715 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩375,576 | ₩386,708 | ₩372,810 | ₩381,269 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩380,414 | ₩380,868 | ₩372,823 | ₩377,755 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩371,433 | ₩377,527 | ₩369,456 | ₩377,501 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩373,344 | ₩375,215 | ₩366,369 | ₩372,529 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩371,367 | ₩373,505 | ₩348,221 | ₩369,736 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩370,859 | ₩378,062 | ₩370,859 | ₩377,701 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩390,250 | ₩390,250 | ₩371,220 | ₩371,661 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩380,040 | ₩387,737 | ₩377,167 | ₩387,403 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩368,801 | ₩382,031 | ₩368,079 | ₩380,200 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩368,213 | ₩368,881 | ₩364,137 | ₩366,181 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩374,186 | ₩376,846 | ₩366,315 | ₩370,445 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩370,137 | ₩372,650 | ₩367,718 | ₩371,821 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩365,473 | ₩372,102 | ₩363,402 | ₩369,055 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩360,248 | ₩368,159 | ₩360,221 | ₩363,763 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩358,711 | ₩363,308 | ₩355,116 | ₩361,210 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩362,052 | ₩364,591 | ₩358,671 | ₩362,854 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩357,909 | ₩360,956 | ₩356,252 | ₩360,569 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩360,275 | ₩363,776 | ₩357,856 | ₩358,203 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩356,172 | ₩363,135 | ₩355,704 | ₩362,319 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩355,624 | ₩359,687 | ₩354,689 | ₩357,321 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩359,727 | ₩362,052 | ₩353,873 | ₩356,359 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩354,956 | ₩363,308 | ₩354,528 | ₩360,783 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩364,685 | ₩366,328 | ₩357,762 | ₩359,673 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩358,337 | ₩367,999 | ₩356,506 | ₩362,573 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩356,934 | ₩362,974 | ₩355,290 | ₩361,985 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩352,310 | ₩360,181 | ₩349,971 | ₩359,339 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩340,309 | ₩350,225 | ₩338,853 | ₩350,132 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩335,966 | ₩340,416 | ₩331,690 | ₩339,414 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩336,955 | ₩337,503 | ₩332,478 | ₩334,616 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩343,062 | ₩343,062 | ₩336,367 | ₩336,514 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩342,608 | ₩344,131 | ₩335,659 | ₩340,336 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩349,771 | ₩349,771 | ₩338,559 | ₩339,080 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩338,224 | ₩349,624 | ₩337,102 | ₩347,993 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩334,523 | ₩339,815 | ₩327,413 | ₩338,345 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩335,846 | ₩337,262 | ₩333,280 | ₩336,313 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩336,607 | ₩340,069 | ₩334,870 | ₩335,271 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩337,596 | ₩339,387 | ₩335,819 | ₩338,198 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩339,294 | ₩340,750 | ₩336,901 | ₩338,064 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩339,307 | ₩340,055 | ₩338,505 | ₩339,294 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩338,759 | ₩341,058 | ₩337,663 | ₩340,055 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩340,737 | ₩341,338 | ₩336,821 | ₩338,305 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩336,995 | ₩341,111 | ₩335,298 | ₩340,857 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩336,674 | ₩338,144 | ₩335,338 | ₩336,808 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩343,182 | ₩344,118 | ₩335,284 | ₩336,808 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩343,516 | ₩346,256 | ₩341,017 | ₩341,859 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩352,243 | ₩354,181 | ₩344,746 | ₩344,933 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩356,800 | ₩356,800 | ₩347,900 | ₩351,909 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩355,237 | ₩356,439 | ₩350,733 | ₩353,045 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩350,746 | ₩355,023 | ₩348,568 | ₩353,780 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩344,666 | ₩351,227 | ₩344,666 | ₩350,118 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩347,579 | ₩350,132 | ₩343,757 | ₩344,866 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩344,385 | ₩347,913 | ₩342,514 | ₩347,379 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩349,397 | ₩349,664 | ₩344,185 | ₩345,307 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩354,502 | ₩354,889 | ₩346,684 | ₩349,437 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩356,359 | ₩358,150 | ₩354,435 | ₩355,156 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩357,562 | ₩358,350 | ₩353,686 | ₩355,384 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩357,428 | ₩364,591 | ₩356,787 | ₩357,789 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩360,889 | ₩361,518 | ₩358,283 | ₩359,192 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩358,163 | ₩360,956 | ₩356,145 | ₩358,511 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩356,546 | ₩362,132 | ₩353,940 | ₩360,595 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩358,350 | ₩359,259 | ₩351,348 | ₩354,555 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩350,372 | ₩360,194 | ₩348,942 | ₩354,996 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩351,281 | ₩353,793 | ₩347,486 | ₩349,423 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩348,474 | ₩350,359 | ₩344,398 | ₩348,194 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩349,944 | ₩350,145 | ₩344,626 | ₩347,205 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩355,103 | ₩359,526 | ₩348,595 | ₩349,290 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩356,787 | ₩359,794 | ₩355,758 | ₩356,666 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩353,820 | ₩361,451 | ₩352,109 | ₩357,976 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩354,796 | ₩358,992 | ₩353,753 | ₩355,477 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩351,134 | ₩362,159 | ₩351,134 | ₩358,430 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩336,193 | ₩350,158 | ₩334,001 | ₩348,969 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩329,872 | ₩337,783 | ₩326,772 | ₩337,730 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩330,874 | ₩334,496 | ₩327,654 | ₩329,605 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩335,365 | ₩338,117 | ₩330,473 | ₩335,017 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩344,238 | ₩347,031 | ₩335,324 | ₩337,209 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩338,238 | ₩345,722 | ₩336,768 | ₩344,572 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩335,939 | ₩342,755 | ₩333,173 | ₩339,387 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩332,638 | ₩341,993 | ₩332,625 | ₩337,209 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩346,122 | ₩347,138 | ₩331,422 | ₩331,609 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩354,007 | ₩359,286 | ₩337,383 | ₩347,045 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩374,667 | ₩374,667 | ₩366,516 | ₩368,387 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩382,058 | ₩382,873 | ₩373,010 | ₩373,505 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩379,919 | ₩381,764 | ₩375,162 | ₩379,532 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩379,946 | ₩382,178 | ₩376,913 | ₩377,982 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩390,263 | ₩392,522 | ₩377,514 | ₩379,706 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩383,982 | ₩389,929 | ₩382,205 | ₩388,793 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩380,441 | ₩383,341 | ₩378,971 | ₩382,125 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩378,610 | ₩382,138 | ₩376,913 | ₩379,144 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩372,756 | ₩378,917 | ₩372,503 | ₩377,861 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩368,841 | ₩375,296 | ₩368,841 | ₩373,892 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩369,589 | ₩374,186 | ₩368,921 | ₩369,696 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩371,768 | ₩378,302 | ₩368,681 | ₩371,353 | -0.11% | 42.1만 |
|---|