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 | ₩418,714 | ₩425,114 | ₩416,349 | ₩417,057 | -0.40% | 60.8만 |
| 2026.10.08 | ₩417,311 | ₩421,507 | ₩412,902 | ₩419,796 | +0.60% | 70.4만 |
| 2026.10.07 | ₩416,910 | ₩420,985 | ₩415,801 | ₩416,817 | -0.02% | 54.7만 |
| 2026.10.06 | ₩414,733 | ₩417,872 | ₩407,398 | ₩416,469 | +0.42% | 98.8만 |
| 2026.10.05 | ₩411,620 | ₩413,904 | ₩408,627 | ₩412,381 | +0.19% | 70.6만 |
| 2026.10.02 | ₩408,533 | ₩413,330 | ₩404,445 | ₩412,167 | +0.89% | 58.8만 |
| 2026.10.01 | ₩408,840 | ₩413,811 | ₩406,248 | ₩406,970 | -0.46% | 55.9만 |
| 2026.09.30 | ₩415,521 | ₩416,242 | ₩410,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,660 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩410,030 | ₩414,118 | ₩409,615 | ₩412,595 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩409,976 | ₩417,619 | ₩409,976 | ₩413,610 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩411,833 | ₩417,258 | ₩409,575 | ₩413,704 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩406,997 | ₩413,570 | ₩405,006 | ₩412,782 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩416,737 | ₩417,953 | ₩405,500 | ₩406,142 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩405,447 | ₩422,909 | ₩405,447 | ₩416,242 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩430,151 | ₩432,676 | ₩426,129 | ₩428,868 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩430,218 | ₩431,153 | ₩426,717 | ₩428,494 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩436,618 | ₩436,618 | ₩429,416 | ₩431,193 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩432,235 | ₩434,627 | ₩428,053 | ₩433,571 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩419,649 | ₩438,167 | ₩413,690 | ₩432,850 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩419,689 | ₩422,856 | ₩411,793 | ₩421,279 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩414,906 | ₩417,124 | ₩408,466 | ₩416,242 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩428,321 | ₩428,374 | ₩408,106 | ₩410,123 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩431,701 | ₩434,680 | ₩425,635 | ₩429,015 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩429,122 | ₩438,328 | ₩425,769 | ₩434,039 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩438,234 | ₩441,655 | ₩435,776 | ₩436,751 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩445,543 | ₩448,575 | ₩440,078 | ₩442,911 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩439,784 | ₩448,749 | ₩438,381 | ₩443,124 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩447,948 | ₩449,791 | ₩436,243 | ₩437,713 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩444,514 | ₩448,709 | ₩440,425 | ₩444,460 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩449,444 | ₩451,181 | ₩446,812 | ₩447,734 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩445,409 | ₩456,672 | ₩442,804 | ₩449,644 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩448,696 | ₩453,466 | ₩446,799 | ₩448,549 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩452,370 | ₩453,947 | ₩445,623 | ₩451,167 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩448,910 | ₩453,947 | ₩446,785 | ₩453,385 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩444,487 | ₩450,125 | ₩442,109 | ₩449,377 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩436,578 | ₩451,849 | ₩436,551 | ₩444,661 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩433,545 | ₩442,510 | ₩432,102 | ₩441,494 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩435,656 | ₩440,198 | ₩430,458 | ₩430,458 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩424,900 | ₩436,765 | ₩422,949 | ₩432,008 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩424,005 | ₩431,540 | ₩423,618 | ₩425,047 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩434,226 | ₩435,001 | ₩429,256 | ₩431,006 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩422,375 | ₩432,396 | ₩421,306 | ₩432,195 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩428,040 | ₩432,850 | ₩426,223 | ₩430,779 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩425,234 | ₩429,496 | ₩423,137 | ₩429,296 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩422,736 | ₩427,465 | ₩418,621 | ₩426,437 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩423,310 | ₩423,671 | ₩417,258 | ₩422,909 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩418,741 | ₩421,453 | ₩415,401 | ₩419,476 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩409,896 | ₩418,140 | ₩401,599 | ₩417,311 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩414,225 | ₩418,180 | ₩410,230 | ₩410,738 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩417,325 | ₩420,638 | ₩407,585 | ₩413,116 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩398,152 | ₩422,348 | ₩393,262 | ₩421,573 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩416,670 | ₩420,545 | ₩408,974 | ₩410,377 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩407,504 | ₩421,894 | ₩407,144 | ₩419,836 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩395,306 | ₩403,216 | ₩394,785 | ₩402,387 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩390,296 | ₩398,927 | ₩387,757 | ₩396,508 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩387,864 | ₩398,766 | ₩382,787 | ₩388,826 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩374,463 | ₩376,908 | ₩370,909 | ₩376,053 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩373,568 | ₩376,347 | ₩370,148 | ₩373,301 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩375,799 | ₩380,101 | ₩371,991 | ₩376,080 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩377,389 | ₩388,332 | ₩372,806 | ₩378,592 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩359,058 | ₩377,242 | ₩358,657 | ₩376,694 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩366,754 | ₩370,014 | ₩362,906 | ₩363,400 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩350,200 | ₩370,882 | ₩350,200 | ₩368,331 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩370,361 | ₩373,822 | ₩368,598 | ₩369,667 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩371,430 | ₩375,238 | ₩368,758 | ₩369,840 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩370,682 | ₩373,074 | ₩368,331 | ₩370,936 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩374,904 | ₩374,904 | ₩367,850 | ₩371,083 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩386,127 | ₩389,307 | ₩378,658 | ₩379,260 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩383,508 | ₩383,508 | ₩377,549 | ₩379,968 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩382,373 | ₩384,123 | ₩377,122 | ₩383,428 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩374,744 | ₩382,854 | ₩372,379 | ₩379,286 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩374,102 | ₩376,708 | ₩369,105 | ₩374,102 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩361,597 | ₩374,102 | ₩358,791 | ₩373,541 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩357,749 | ₩363,868 | ₩356,707 | ₩362,706 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩355,985 | ₩363,481 | ₩352,872 | ₩355,852 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩349,198 | ₩358,604 | ₩347,261 | ₩354,302 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩344,281 | ₩347,808 | ₩342,611 | ₩345,497 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩339,538 | ₩343,012 | ₩338,095 | ₩339,939 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩345,337 | ₩347,461 | ₩339,404 | ₩341,796 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩351,162 | ₩353,888 | ₩345,003 | ₩346,793 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩355,932 | ₩357,802 | ₩351,803 | ₩353,741 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩354,930 | ₩356,626 | ₩351,616 | ₩354,101 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩356,065 | ₩357,816 | ₩351,563 | ₩355,611 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩358,029 | ₩362,265 | ₩352,845 | ₩354,422 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩363,400 | ₩367,422 | ₩357,535 | ₩358,911 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩352,298 | ₩362,519 | ₩350,627 | ₩362,398 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩355,491 | ₩355,491 | ₩348,236 | ₩350,066 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩350,374 | ₩356,226 | ₩348,610 | ₩354,262 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩350,440 | ₩357,094 | ₩347,367 | ₩348,677 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩343,640 | ₩346,820 | ₩338,108 | ₩345,938 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩341,235 | ₩345,056 | ₩340,259 | ₩344,308 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩347,688 | ₩348,610 | ₩341,809 | ₩343,199 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩350,881 | ₩352,364 | ₩346,726 | ₩347,461 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩344,735 | ₩353,607 | ₩341,328 | ₩351,055 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩347,381 | ₩352,912 | ₩343,426 | ₩345,043 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩348,917 | ₩348,917 | ₩342,651 | ₩345,310 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩342,036 | ₩348,704 | ₩340,006 | ₩347,287 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩340,727 | ₩342,464 | ₩334,795 | ₩341,702 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩341,248 | ₩344,014 | ₩335,369 | ₩343,934 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩338,750 | ₩341,542 | ₩335,436 | ₩338,950 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩335,129 | ₩343,479 | ₩334,020 | ₩341,462 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩340,366 | ₩340,700 | ₩334,194 | ₩334,554 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩340,994 | ₩342,731 | ₩338,215 | ₩339,391 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩341,729 | ₩343,773 | ₩339,364 | ₩339,925 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩341,622 | ₩345,737 | ₩339,565 | ₩343,840 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩340,032 | ₩343,373 | ₩338,028 | ₩340,807 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩345,016 | ₩347,367 | ₩337,561 | ₩339,525 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩341,823 | ₩346,579 | ₩340,634 | ₩344,775 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩343,439 | ₩348,142 | ₩339,137 | ₩343,292 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩338,108 | ₩344,709 | ₩332,136 | ₩343,560 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩338,723 | ₩342,651 | ₩335,222 | ₩338,042 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩349,024 | ₩349,853 | ₩339,471 | ₩341,823 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩353,393 | ₩355,384 | ₩339,658 | ₩343,105 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩345,924 | ₩348,944 | ₩337,200 | ₩343,560 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩354,582 | ₩356,920 | ₩345,457 | ₩346,806 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩351,376 | ₩354,743 | ₩349,866 | ₩351,964 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩353,968 | ₩355,477 | ₩350,614 | ₩352,458 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩364,656 | ₩366,300 | ₩348,490 | ₩353,954 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩367,355 | ₩368,945 | ₩358,778 | ₩364,242 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩366,233 | ₩373,715 | ₩364,643 | ₩365,311 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩361,410 | ₩362,425 | ₩354,996 | ₩359,659 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩356,306 | ₩365,592 | ₩356,306 | ₩361,650 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩356,667 | ₩360,608 | ₩354,101 | ₩355,878 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩358,257 | ₩362,345 | ₩355,958 | ₩356,373 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩351,563 | ₩360,007 | ₩351,028 | ₩359,232 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩346,178 | ₩354,903 | ₩344,441 | ₩352,966 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩364,736 | ₩366,313 | ₩346,846 | ₩348,623 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩363,948 | ₩369,252 | ₩362,051 | ₩365,097 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩363,347 | ₩368,838 | ₩363,080 | ₩367,048 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩368,531 | ₩371,323 | ₩359,072 | ₩359,633 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩364,269 | ₩369,052 | ₩364,269 | ₩366,701 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩361,036 | ₩369,533 | ₩361,036 | ₩365,712 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩356,292 | ₩365,458 | ₩354,462 | ₩364,402 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩356,132 | ₩357,776 | ₩350,066 | ₩356,480 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩356,226 | ₩359,072 | ₩351,910 | ₩352,204 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩356,800 | ₩360,381 | ₩351,616 | ₩352,992 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩353,914 | ₩363,120 | ₩353,594 | ₩358,577 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩357,335 | ₩360,702 | ₩354,689 | ₩355,424 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩350,240 | ₩357,308 | ₩348,543 | ₩355,558 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩355,437 | ₩361,530 | ₩353,153 | ₩353,286 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩352,324 | ₩354,515 | ₩348,984 | ₩351,389 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩353,634 | ₩357,455 | ₩351,549 | ₩352,845 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩357,869 | ₩362,719 | ₩354,208 | ₩355,184 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩353,700 | ₩364,523 | ₩353,700 | ₩361,570 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩355,170 | ₩361,089 | ₩352,752 | ₩356,533 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩354,863 | ₩356,894 | ₩351,215 | ₩352,458 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩360,742 | ₩364,175 | ₩350,788 | ₩351,269 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩357,655 | ₩362,933 | ₩356,399 | ₩361,303 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩361,851 | ₩365,458 | ₩358,631 | ₩359,005 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩358,577 | ₩366,554 | ₩353,046 | ₩365,565 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩365,258 | ₩366,794 | ₩357,776 | ₩360,301 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩371,257 | ₩372,058 | ₩366,407 | ₩368,651 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩378,177 | ₩378,819 | ₩373,074 | ₩375,238 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩376,187 | ₩379,834 | ₩372,366 | ₩378,097 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩383,776 | ₩386,287 | ₩381,063 | ₩382,747 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩383,495 | ₩388,332 | ₩380,663 | ₩386,287 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩382,052 | ₩384,323 | ₩377,817 | ₩384,283 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩383,896 | ₩387,076 | ₩375,532 | ₩377,817 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩381,050 | ₩386,221 | ₩379,995 | ₩383,629 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩375,492 | ₩386,621 | ₩372,726 | ₩381,184 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩380,329 | ₩380,783 | ₩372,740 | ₩377,670 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩371,350 | ₩377,443 | ₩369,373 | ₩377,416 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩373,261 | ₩375,131 | ₩366,286 | ₩372,446 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩371,283 | ₩373,421 | ₩348,142 | ₩369,653 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩370,776 | ₩377,977 | ₩370,776 | ₩377,616 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩390,162 | ₩390,162 | ₩371,136 | ₩371,577 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩379,954 | ₩387,650 | ₩377,082 | ₩387,316 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩368,718 | ₩381,945 | ₩367,997 | ₩380,115 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩368,130 | ₩368,798 | ₩364,055 | ₩366,099 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩374,102 | ₩376,761 | ₩366,233 | ₩370,361 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩370,054 | ₩372,566 | ₩367,636 | ₩371,738 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩365,391 | ₩372,018 | ₩363,320 | ₩368,972 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩360,167 | ₩368,077 | ₩360,140 | ₩363,681 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩358,631 | ₩363,227 | ₩355,037 | ₩361,129 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩361,971 | ₩364,509 | ₩358,591 | ₩362,772 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩357,829 | ₩360,875 | ₩356,172 | ₩360,488 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩360,194 | ₩363,694 | ₩357,776 | ₩358,123 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩356,092 | ₩363,053 | ₩355,624 | ₩362,238 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩355,544 | ₩359,606 | ₩354,609 | ₩357,241 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩359,646 | ₩361,971 | ₩353,794 | ₩356,279 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩354,876 | ₩363,227 | ₩354,449 | ₩360,702 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩364,603 | ₩366,246 | ₩357,682 | ₩359,593 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩358,257 | ₩367,916 | ₩356,426 | ₩362,492 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩356,854 | ₩362,893 | ₩355,210 | ₩361,904 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩352,231 | ₩360,100 | ₩349,893 | ₩359,259 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩340,233 | ₩350,146 | ₩338,776 | ₩350,053 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩335,891 | ₩340,340 | ₩331,615 | ₩339,338 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩336,879 | ₩337,427 | ₩332,403 | ₩334,541 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩342,985 | ₩342,985 | ₩336,291 | ₩336,438 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩342,531 | ₩344,054 | ₩335,583 | ₩340,259 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩349,692 | ₩349,692 | ₩338,483 | ₩339,004 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩338,148 | ₩349,545 | ₩337,026 | ₩347,915 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩334,448 | ₩339,738 | ₩327,340 | ₩338,269 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩335,770 | ₩337,187 | ₩333,205 | ₩336,238 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩336,532 | ₩339,992 | ₩334,795 | ₩335,196 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩337,521 | ₩339,311 | ₩335,744 | ₩338,122 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩339,217 | ₩340,674 | ₩336,826 | ₩337,988 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩339,231 | ₩339,979 | ₩338,429 | ₩339,217 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩338,683 | ₩340,981 | ₩337,587 | ₩339,979 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩340,660 | ₩341,262 | ₩336,746 | ₩338,229 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩336,919 | ₩341,034 | ₩335,222 | ₩340,781 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩336,599 | ₩338,068 | ₩335,263 | ₩336,732 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩343,105 | ₩344,041 | ₩335,209 | ₩336,732 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩343,439 | ₩346,178 | ₩340,941 | ₩341,783 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩352,164 | ₩354,101 | ₩344,669 | ₩344,856 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩356,720 | ₩356,720 | ₩347,822 | ₩351,830 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩355,157 | ₩356,359 | ₩350,654 | ₩352,966 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩350,668 | ₩354,943 | ₩348,490 | ₩353,700 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩344,588 | ₩351,149 | ₩344,588 | ₩350,040 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩347,501 | ₩350,053 | ₩343,680 | ₩344,789 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩344,308 | ₩347,835 | ₩342,437 | ₩347,301 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩349,318 | ₩349,585 | ₩344,107 | ₩345,230 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩354,422 | ₩354,809 | ₩346,606 | ₩349,358 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩356,279 | ₩358,069 | ₩354,355 | ₩355,077 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩357,482 | ₩358,270 | ₩353,607 | ₩355,304 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩357,348 | ₩364,509 | ₩356,707 | ₩357,709 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩360,808 | ₩361,436 | ₩358,203 | ₩359,112 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩358,083 | ₩360,875 | ₩356,065 | ₩358,430 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩356,466 | ₩362,051 | ₩353,861 | ₩360,514 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩358,270 | ₩359,178 | ₩351,269 | ₩354,475 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩350,293 | ₩360,114 | ₩348,864 | ₩354,916 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩351,202 | ₩353,714 | ₩347,408 | ₩349,345 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩348,396 | ₩350,280 | ₩344,321 | ₩348,116 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩349,866 | ₩350,066 | ₩344,548 | ₩347,127 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩355,023 | ₩359,446 | ₩348,516 | ₩349,211 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩356,707 | ₩359,713 | ₩355,678 | ₩356,586 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩353,741 | ₩361,370 | ₩352,030 | ₩357,896 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩354,716 | ₩358,911 | ₩353,674 | ₩355,397 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩351,055 | ₩362,078 | ₩351,055 | ₩358,350 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩336,118 | ₩350,080 | ₩333,926 | ₩348,891 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩329,798 | ₩337,708 | ₩326,698 | ₩337,654 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩330,800 | ₩334,421 | ₩327,580 | ₩329,531 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩335,289 | ₩338,042 | ₩330,399 | ₩334,942 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩344,161 | ₩346,953 | ₩335,249 | ₩337,133 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩338,162 | ₩345,644 | ₩336,692 | ₩344,495 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩335,864 | ₩342,678 | ₩333,098 | ₩339,311 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩332,564 | ₩341,916 | ₩332,550 | ₩337,133 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩346,045 | ₩347,060 | ₩331,348 | ₩331,535 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩353,928 | ₩359,205 | ₩337,307 | ₩346,967 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩374,583 | ₩374,583 | ₩366,433 | ₩368,304 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩381,972 | ₩382,787 | ₩372,927 | ₩373,421 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩379,834 | ₩381,678 | ₩375,078 | ₩379,447 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩379,861 | ₩382,092 | ₩376,828 | ₩377,897 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩390,175 | ₩392,433 | ₩377,429 | ₩379,620 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩383,896 | ₩389,841 | ₩382,119 | ₩388,706 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩380,355 | ₩383,255 | ₩378,886 | ₩382,039 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩378,525 | ₩382,052 | ₩376,828 | ₩379,059 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩372,673 | ₩378,832 | ₩372,419 | ₩377,777 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩368,758 | ₩375,211 | ₩368,758 | ₩373,808 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩369,506 | ₩374,102 | ₩368,838 | ₩369,613 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩371,684 | ₩378,218 | ₩368,598 | ₩371,270 | -0.11% | 42.1만 |
|---|