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 | ₩418,128 | ₩424,519 | ₩415,767 | ₩416,474 | -0.40% | 60.8만 |
| 2026.10.08 | ₩416,727 | ₩420,917 | ₩412,324 | ₩419,209 | +0.60% | 70.4만 |
| 2026.10.07 | ₩416,327 | ₩420,396 | ₩415,219 | ₩416,233 | -0.02% | 54.7만 |
| 2026.10.06 | ₩414,152 | ₩417,288 | ₩406,827 | ₩415,887 | +0.42% | 98.8만 |
| 2026.10.05 | ₩411,043 | ₩413,325 | ₩408,055 | ₩411,804 | +0.19% | 70.6만 |
| 2026.10.02 | ₩407,961 | ₩412,751 | ₩403,879 | ₩411,590 | +0.89% | 58.8만 |
| 2026.10.01 | ₩408,268 | ₩413,232 | ₩405,680 | ₩406,400 | -0.46% | 55.9만 |
| 2026.09.30 | ₩414,939 | ₩415,660 | ₩409,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,083 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩409,456 | ₩413,538 | ₩409,042 | ₩412,017 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩409,402 | ₩417,034 | ₩409,402 | ₩413,031 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩411,257 | ₩416,674 | ₩409,002 | ₩413,125 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩406,427 | ₩412,991 | ₩404,439 | ₩412,204 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩416,153 | ₩417,368 | ₩404,933 | ₩405,573 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩404,879 | ₩422,317 | ₩404,879 | ₩415,660 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩429,549 | ₩432,071 | ₩425,533 | ₩428,268 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩429,616 | ₩430,550 | ₩426,120 | ₩427,894 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩436,006 | ₩436,006 | ₩428,815 | ₩430,590 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩431,630 | ₩434,018 | ₩427,454 | ₩432,965 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩419,062 | ₩437,554 | ₩413,111 | ₩432,244 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩419,102 | ₩422,264 | ₩411,217 | ₩420,690 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩414,326 | ₩416,540 | ₩407,895 | ₩415,660 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩427,721 | ₩427,774 | ₩407,534 | ₩409,549 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩431,097 | ₩434,072 | ₩425,039 | ₩428,415 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩428,522 | ₩437,714 | ₩425,173 | ₩433,431 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩437,621 | ₩441,036 | ₩435,166 | ₩436,140 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩444,919 | ₩447,948 | ₩439,462 | ₩442,291 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩439,169 | ₩448,121 | ₩437,768 | ₩442,504 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩447,321 | ₩449,162 | ₩435,633 | ₩437,101 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩443,892 | ₩448,081 | ₩439,809 | ₩443,838 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩448,815 | ₩450,549 | ₩446,187 | ₩447,107 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩444,786 | ₩456,033 | ₩442,184 | ₩449,015 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩448,068 | ₩452,831 | ₩446,173 | ₩447,921 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩451,737 | ₩453,311 | ₩444,999 | ₩450,536 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩448,281 | ₩453,311 | ₩446,160 | ₩452,751 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩443,865 | ₩449,495 | ₩441,490 | ₩448,748 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩435,966 | ₩451,216 | ₩435,940 | ₩444,038 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩432,938 | ₩441,890 | ₩431,497 | ₩440,876 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩435,046 | ₩439,582 | ₩429,856 | ₩429,856 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩424,305 | ₩436,153 | ₩422,358 | ₩431,403 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩423,412 | ₩430,936 | ₩423,025 | ₩424,452 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩433,618 | ₩434,392 | ₩428,655 | ₩430,403 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩421,784 | ₩431,790 | ₩420,716 | ₩431,590 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩427,441 | ₩432,244 | ₩425,626 | ₩430,176 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩424,639 | ₩428,895 | ₩422,544 | ₩428,695 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩422,144 | ₩426,867 | ₩418,035 | ₩425,840 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩422,718 | ₩423,078 | ₩416,674 | ₩422,317 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩418,155 | ₩420,863 | ₩414,819 | ₩418,889 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩409,322 | ₩417,554 | ₩401,037 | ₩416,727 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩413,645 | ₩417,594 | ₩409,656 | ₩410,163 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩416,741 | ₩420,049 | ₩407,014 | ₩412,538 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩397,595 | ₩421,757 | ₩392,711 | ₩420,983 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩416,087 | ₩419,956 | ₩408,402 | ₩409,803 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩406,934 | ₩421,303 | ₩406,574 | ₩419,249 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩394,753 | ₩402,651 | ₩394,232 | ₩401,824 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩389,749 | ₩398,368 | ₩387,214 | ₩395,953 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩387,321 | ₩398,208 | ₩382,251 | ₩388,282 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩373,939 | ₩376,381 | ₩370,390 | ₩375,527 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩373,045 | ₩375,820 | ₩369,630 | ₩372,778 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩375,273 | ₩379,569 | ₩371,471 | ₩375,553 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩376,861 | ₩387,788 | ₩372,285 | ₩378,062 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩358,556 | ₩376,714 | ₩358,155 | ₩376,167 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩366,241 | ₩369,496 | ₩362,398 | ₩362,892 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩349,710 | ₩370,363 | ₩349,710 | ₩367,815 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩369,843 | ₩373,299 | ₩368,082 | ₩369,149 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩370,910 | ₩374,713 | ₩368,242 | ₩369,323 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩370,163 | ₩372,551 | ₩367,815 | ₩370,417 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩374,379 | ₩374,379 | ₩367,335 | ₩370,563 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩385,587 | ₩388,762 | ₩378,128 | ₩378,729 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩382,972 | ₩382,972 | ₩377,021 | ₩379,436 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩381,838 | ₩383,585 | ₩376,594 | ₩382,892 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩374,219 | ₩382,318 | ₩371,858 | ₩378,756 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩373,579 | ₩376,181 | ₩368,589 | ₩373,579 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩361,091 | ₩373,579 | ₩358,289 | ₩373,018 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩357,248 | ₩363,359 | ₩356,207 | ₩362,198 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩355,487 | ₩362,972 | ₩352,378 | ₩355,353 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩348,709 | ₩358,102 | ₩346,775 | ₩353,806 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩343,799 | ₩347,322 | ₩342,131 | ₩345,013 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩339,063 | ₩342,532 | ₩337,622 | ₩339,463 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩344,853 | ₩346,975 | ₩338,929 | ₩341,318 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩350,670 | ₩353,392 | ₩344,520 | ₩346,308 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩355,434 | ₩357,301 | ₩351,311 | ₩353,245 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩354,433 | ₩356,127 | ₩351,124 | ₩353,606 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩355,567 | ₩357,315 | ₩351,071 | ₩355,113 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩357,528 | ₩361,758 | ₩352,352 | ₩353,926 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩362,892 | ₩366,908 | ₩357,035 | ₩358,409 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩351,804 | ₩362,011 | ₩350,137 | ₩361,891 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩354,993 | ₩354,993 | ₩347,749 | ₩349,576 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩349,883 | ₩355,727 | ₩348,122 | ₩353,766 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩349,950 | ₩356,594 | ₩346,881 | ₩348,189 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩343,159 | ₩346,334 | ₩337,635 | ₩345,454 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩340,757 | ₩344,573 | ₩339,783 | ₩343,826 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩347,201 | ₩348,122 | ₩341,331 | ₩342,719 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩350,390 | ₩351,871 | ₩346,241 | ₩346,975 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩344,253 | ₩353,112 | ₩340,851 | ₩350,564 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩346,895 | ₩352,418 | ₩342,945 | ₩344,560 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩348,429 | ₩348,429 | ₩342,171 | ₩344,827 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩341,558 | ₩348,215 | ₩339,530 | ₩346,801 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩340,250 | ₩341,985 | ₩334,326 | ₩341,224 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩340,771 | ₩343,532 | ₩334,900 | ₩343,452 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩338,276 | ₩341,064 | ₩334,967 | ₩338,476 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩334,660 | ₩342,999 | ₩333,553 | ₩340,984 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩339,890 | ₩340,224 | ₩333,726 | ₩334,086 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩340,517 | ₩342,252 | ₩337,742 | ₩338,916 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩341,251 | ₩343,292 | ₩338,889 | ₩339,450 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩341,144 | ₩345,254 | ₩339,089 | ₩343,359 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩339,556 | ₩342,892 | ₩337,555 | ₩340,330 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩344,533 | ₩346,881 | ₩337,088 | ₩339,049 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩341,344 | ₩346,094 | ₩340,157 | ₩344,293 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩342,959 | ₩347,655 | ₩338,663 | ₩342,812 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩337,635 | ₩344,226 | ₩331,671 | ₩343,079 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩338,249 | ₩342,171 | ₩334,753 | ₩337,568 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩348,536 | ₩349,363 | ₩338,996 | ₩341,344 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩352,899 | ₩354,887 | ₩339,183 | ₩342,625 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩345,440 | ₩348,456 | ₩336,728 | ₩343,079 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩354,086 | ₩356,421 | ₩344,973 | ₩346,321 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩350,884 | ₩354,246 | ₩349,376 | ₩351,471 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩353,472 | ₩354,980 | ₩350,123 | ₩351,965 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩364,146 | ₩365,787 | ₩348,002 | ₩353,459 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩366,841 | ₩368,429 | ₩358,275 | ₩363,732 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩365,720 | ₩373,192 | ₩364,133 | ₩364,800 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩360,904 | ₩361,918 | ₩354,500 | ₩359,156 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩355,807 | ₩365,080 | ₩355,807 | ₩361,144 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩356,167 | ₩360,103 | ₩353,606 | ₩355,380 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩357,755 | ₩361,838 | ₩355,460 | ₩355,874 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩351,071 | ₩359,503 | ₩350,537 | ₩358,729 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩345,694 | ₩354,406 | ₩343,959 | ₩352,472 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩364,226 | ₩365,800 | ₩346,361 | ₩348,135 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩363,439 | ₩368,736 | ₩361,544 | ₩364,586 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩362,838 | ₩368,322 | ₩362,572 | ₩366,534 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩368,015 | ₩370,804 | ₩358,569 | ₩359,129 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩363,759 | ₩368,535 | ₩363,759 | ₩366,187 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩360,530 | ₩369,016 | ₩360,530 | ₩365,200 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩355,794 | ₩364,946 | ₩353,966 | ₩363,892 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩355,634 | ₩357,275 | ₩349,576 | ₩355,981 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩355,727 | ₩358,569 | ₩351,418 | ₩351,711 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩356,301 | ₩359,876 | ₩351,124 | ₩352,498 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩353,419 | ₩362,612 | ₩353,099 | ₩358,075 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩356,834 | ₩360,197 | ₩354,193 | ₩354,927 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩349,750 | ₩356,808 | ₩348,055 | ₩355,060 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩354,940 | ₩361,024 | ₩352,658 | ₩352,792 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩351,831 | ₩354,019 | ₩348,496 | ₩350,897 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩353,139 | ₩356,955 | ₩351,057 | ₩352,352 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩357,368 | ₩362,211 | ₩353,712 | ₩354,686 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩353,205 | ₩364,012 | ₩353,205 | ₩361,064 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩354,673 | ₩360,584 | ₩352,258 | ₩356,034 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩354,366 | ₩356,394 | ₩350,724 | ₩351,965 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩360,237 | ₩363,666 | ₩350,297 | ₩350,777 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩357,155 | ₩362,425 | ₩355,901 | ₩360,797 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩361,344 | ₩364,946 | ₩358,129 | ₩358,502 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩358,075 | ₩366,041 | ₩352,552 | ₩365,053 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩364,746 | ₩366,281 | ₩357,275 | ₩359,796 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩370,737 | ₩371,537 | ₩365,894 | ₩368,135 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩377,648 | ₩378,289 | ₩372,551 | ₩374,713 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩375,660 | ₩379,303 | ₩371,844 | ₩377,568 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩383,238 | ₩385,747 | ₩380,530 | ₩382,211 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩382,958 | ₩387,788 | ₩380,130 | ₩385,747 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩381,517 | ₩383,785 | ₩377,288 | ₩383,745 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩383,359 | ₩386,534 | ₩375,006 | ₩377,288 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩380,517 | ₩385,680 | ₩379,463 | ₩383,092 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩374,966 | ₩386,080 | ₩372,205 | ₩380,650 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩379,796 | ₩380,250 | ₩372,218 | ₩377,141 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩370,830 | ₩376,914 | ₩368,856 | ₩376,888 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩372,738 | ₩374,606 | ₩365,774 | ₩371,924 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩370,764 | ₩372,898 | ₩347,655 | ₩369,136 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩370,257 | ₩377,448 | ₩370,257 | ₩377,088 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩389,616 | ₩389,616 | ₩370,617 | ₩371,057 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩379,423 | ₩387,108 | ₩376,554 | ₩386,774 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩368,202 | ₩381,411 | ₩367,481 | ₩379,583 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩367,615 | ₩368,282 | ₩363,546 | ₩365,587 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩373,579 | ₩376,234 | ₩365,720 | ₩369,843 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩369,536 | ₩372,044 | ₩367,121 | ₩371,217 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩364,880 | ₩371,497 | ₩362,812 | ₩368,455 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩359,663 | ₩367,561 | ₩359,636 | ₩363,172 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩358,129 | ₩362,718 | ₩354,540 | ₩360,624 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩361,464 | ₩363,999 | ₩358,089 | ₩362,265 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩357,328 | ₩360,370 | ₩355,674 | ₩359,983 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩359,690 | ₩363,185 | ₩357,275 | ₩357,622 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩355,594 | ₩362,545 | ₩355,127 | ₩361,731 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩355,047 | ₩359,103 | ₩354,113 | ₩356,741 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩359,143 | ₩361,464 | ₩353,299 | ₩355,780 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩354,379 | ₩362,718 | ₩353,953 | ₩360,197 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩364,093 | ₩365,734 | ₩357,181 | ₩359,089 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩357,755 | ₩367,401 | ₩355,927 | ₩361,985 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩356,354 | ₩362,385 | ₩354,713 | ₩361,397 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩351,738 | ₩359,596 | ₩349,403 | ₩358,756 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩339,757 | ₩349,656 | ₩338,302 | ₩349,563 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩335,420 | ₩339,863 | ₩331,151 | ₩338,863 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩336,408 | ₩336,955 | ₩331,938 | ₩334,073 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩342,505 | ₩342,505 | ₩335,821 | ₩335,967 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩342,051 | ₩343,572 | ₩335,114 | ₩339,783 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩349,203 | ₩349,203 | ₩338,009 | ₩338,529 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩337,675 | ₩349,056 | ₩336,554 | ₩347,428 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩333,979 | ₩339,263 | ₩326,881 | ₩337,795 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩335,300 | ₩336,715 | ₩332,739 | ₩335,767 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩336,061 | ₩339,516 | ₩334,326 | ₩334,727 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩337,048 | ₩338,836 | ₩335,274 | ₩337,649 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩338,743 | ₩340,197 | ₩336,354 | ₩337,515 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩338,756 | ₩339,503 | ₩337,955 | ₩338,743 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩338,209 | ₩340,504 | ₩337,115 | ₩339,503 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩340,184 | ₩340,784 | ₩336,274 | ₩337,755 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩336,448 | ₩340,557 | ₩334,753 | ₩340,304 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩336,128 | ₩337,595 | ₩334,793 | ₩336,261 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩342,625 | ₩343,559 | ₩334,740 | ₩336,261 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩342,959 | ₩345,694 | ₩340,464 | ₩341,304 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩351,671 | ₩353,606 | ₩344,186 | ₩344,373 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩356,221 | ₩356,221 | ₩347,335 | ₩351,338 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩354,660 | ₩355,860 | ₩350,163 | ₩352,472 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩350,177 | ₩354,446 | ₩348,002 | ₩353,205 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩344,106 | ₩350,657 | ₩344,106 | ₩349,550 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩347,015 | ₩349,563 | ₩343,199 | ₩344,306 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩343,826 | ₩347,348 | ₩341,958 | ₩346,815 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩348,829 | ₩349,096 | ₩343,626 | ₩344,747 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩353,926 | ₩354,313 | ₩346,121 | ₩348,869 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩355,780 | ₩357,568 | ₩353,859 | ₩354,580 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩356,981 | ₩357,768 | ₩353,112 | ₩354,806 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩356,848 | ₩363,999 | ₩356,207 | ₩357,208 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩360,303 | ₩360,930 | ₩357,702 | ₩358,609 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩357,582 | ₩360,370 | ₩355,567 | ₩357,929 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩355,967 | ₩361,544 | ₩353,366 | ₩360,010 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩357,768 | ₩358,676 | ₩350,777 | ₩353,979 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩349,803 | ₩359,610 | ₩348,376 | ₩354,420 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩350,710 | ₩353,219 | ₩346,921 | ₩348,856 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩347,909 | ₩349,790 | ₩343,839 | ₩347,628 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩349,376 | ₩349,576 | ₩344,066 | ₩346,641 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩354,526 | ₩358,943 | ₩348,029 | ₩348,722 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩356,207 | ₩359,209 | ₩355,180 | ₩356,087 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩353,245 | ₩360,864 | ₩351,538 | ₩357,395 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩354,219 | ₩358,409 | ₩353,179 | ₩354,900 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩350,564 | ₩361,571 | ₩350,564 | ₩357,848 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩335,647 | ₩349,590 | ₩333,459 | ₩348,402 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩329,336 | ₩337,235 | ₩326,241 | ₩337,182 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩330,337 | ₩333,953 | ₩327,122 | ₩329,070 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩334,820 | ₩337,568 | ₩329,937 | ₩334,473 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩343,679 | ₩346,468 | ₩334,780 | ₩336,661 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩337,689 | ₩345,160 | ₩336,221 | ₩344,013 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩335,394 | ₩342,198 | ₩332,632 | ₩338,836 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩332,098 | ₩341,438 | ₩332,085 | ₩336,661 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩345,560 | ₩346,574 | ₩330,884 | ₩331,071 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩353,432 | ₩358,702 | ₩336,835 | ₩346,481 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩374,059 | ₩374,059 | ₩365,920 | ₩367,788 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩381,437 | ₩382,251 | ₩372,405 | ₩372,898 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩379,303 | ₩381,144 | ₩374,553 | ₩378,916 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩379,329 | ₩381,557 | ₩376,301 | ₩377,368 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩389,629 | ₩391,884 | ₩376,901 | ₩379,089 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩383,359 | ₩389,296 | ₩381,584 | ₩388,162 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩379,823 | ₩382,718 | ₩378,355 | ₩381,504 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩377,995 | ₩381,517 | ₩376,301 | ₩378,529 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩372,151 | ₩378,302 | ₩371,898 | ₩377,248 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩368,242 | ₩374,686 | ₩368,242 | ₩373,285 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩368,989 | ₩373,579 | ₩368,322 | ₩369,096 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩371,164 | ₩377,688 | ₩368,082 | ₩370,750 | -0.11% | 42.1만 |
|---|