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 | ₩420,225 | ₩426,648 | ₩417,851 | ₩418,562 | -0.40% | 60.8만 |
| 2026.10.08 | ₩418,817 | ₩423,027 | ₩414,392 | ₩421,311 | +0.60% | 70.4만 |
| 2026.10.07 | ₩418,414 | ₩422,504 | ₩417,301 | ₩418,321 | -0.02% | 54.7만 |
| 2026.10.06 | ₩416,229 | ₩419,380 | ₩408,867 | ₩417,972 | +0.42% | 98.8만 |
| 2026.10.05 | ₩413,104 | ₩415,397 | ₩410,101 | ₩413,869 | +0.19% | 70.6만 |
| 2026.10.02 | ₩410,007 | ₩414,821 | ₩405,904 | ₩413,654 | +0.89% | 58.8만 |
| 2026.10.01 | ₩410,315 | ₩415,304 | ₩407,714 | ₩408,438 | -0.46% | 55.9만 |
| 2026.09.30 | ₩417,020 | ₩417,744 | ₩411,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,145 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩411,509 | ₩415,612 | ₩411,093 | ₩414,083 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩411,455 | ₩419,125 | ₩411,455 | ₩415,102 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩413,319 | ₩418,763 | ₩411,053 | ₩415,196 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩408,465 | ₩415,062 | ₩406,467 | ₩414,271 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩418,240 | ₩419,460 | ₩406,963 | ₩407,607 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩406,910 | ₩424,435 | ₩406,910 | ₩417,744 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩431,703 | ₩434,237 | ₩427,667 | ₩430,415 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩431,770 | ₩432,708 | ₩428,257 | ₩430,040 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩438,193 | ₩438,193 | ₩430,965 | ₩432,749 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩433,795 | ₩436,195 | ₩429,598 | ₩435,135 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩421,163 | ₩439,748 | ₩415,183 | ₩434,411 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩421,204 | ₩424,381 | ₩413,279 | ₩422,799 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩416,403 | ₩418,629 | ₩409,940 | ₩417,744 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩429,866 | ₩429,919 | ₩409,578 | ₩411,603 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩433,258 | ₩436,248 | ₩427,171 | ₩430,563 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩430,670 | ₩439,909 | ₩427,305 | ₩435,605 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩439,815 | ₩443,248 | ₩437,348 | ₩438,327 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩447,150 | ₩450,194 | ₩441,666 | ₩444,508 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩441,371 | ₩450,368 | ₩439,963 | ₩444,723 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩449,564 | ₩451,414 | ₩437,817 | ₩439,292 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩446,117 | ₩450,328 | ₩442,014 | ₩446,064 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩451,065 | ₩452,809 | ₩448,424 | ₩449,349 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩447,016 | ₩458,320 | ₩444,401 | ₩451,266 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩450,314 | ₩455,101 | ₩448,410 | ₩450,167 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩454,002 | ₩455,584 | ₩447,230 | ₩452,795 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩450,529 | ₩455,584 | ₩448,397 | ₩455,021 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩446,091 | ₩451,749 | ₩443,704 | ₩450,998 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩438,152 | ₩453,479 | ₩438,126 | ₩446,265 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩435,109 | ₩444,106 | ₩433,660 | ₩443,087 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩437,227 | ₩441,786 | ₩432,011 | ₩432,011 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩426,433 | ₩438,340 | ₩424,475 | ₩433,567 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩425,535 | ₩433,097 | ₩425,146 | ₩426,581 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩435,793 | ₩436,570 | ₩430,804 | ₩432,561 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩423,899 | ₩433,955 | ₩422,826 | ₩433,754 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩429,584 | ₩434,411 | ₩427,761 | ₩432,333 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩426,768 | ₩431,046 | ₩424,663 | ₩430,845 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩424,261 | ₩429,008 | ₩420,131 | ₩427,975 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩424,837 | ₩425,199 | ₩418,763 | ₩424,435 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩420,251 | ₩422,973 | ₩416,899 | ₩420,989 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩411,375 | ₩419,648 | ₩403,048 | ₩418,817 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩415,719 | ₩419,688 | ₩411,710 | ₩412,219 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩418,830 | ₩422,156 | ₩409,055 | ₩414,606 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩399,588 | ₩423,872 | ₩394,681 | ₩423,094 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩418,173 | ₩422,062 | ₩410,449 | ₩411,857 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩408,975 | ₩423,416 | ₩408,612 | ₩421,351 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩396,732 | ₩404,670 | ₩396,209 | ₩403,839 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩391,704 | ₩400,366 | ₩389,156 | ₩397,939 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩389,263 | ₩400,205 | ₩384,168 | ₩390,229 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩375,814 | ₩378,268 | ₩372,247 | ₩377,410 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩374,916 | ₩377,705 | ₩371,483 | ₩374,647 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩377,155 | ₩381,473 | ₩373,333 | ₩377,437 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩378,751 | ₩389,733 | ₩374,151 | ₩379,957 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩360,353 | ₩378,603 | ₩359,951 | ₩378,053 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩368,077 | ₩371,349 | ₩364,215 | ₩364,711 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩351,463 | ₩372,220 | ₩351,463 | ₩369,659 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩371,697 | ₩375,170 | ₩369,927 | ₩371,000 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩372,770 | ₩376,592 | ₩370,088 | ₩371,175 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩372,019 | ₩374,420 | ₩369,659 | ₩372,274 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩376,257 | ₩376,257 | ₩369,177 | ₩372,422 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩387,520 | ₩390,711 | ₩380,024 | ₩380,628 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩384,892 | ₩384,892 | ₩378,912 | ₩381,339 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩383,752 | ₩385,509 | ₩378,482 | ₩384,811 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩376,096 | ₩384,235 | ₩373,722 | ₩380,655 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩375,452 | ₩378,067 | ₩370,437 | ₩375,452 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩362,901 | ₩375,452 | ₩360,085 | ₩374,889 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩359,039 | ₩365,181 | ₩357,993 | ₩364,014 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩357,269 | ₩364,792 | ₩354,145 | ₩357,135 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩350,458 | ₩359,898 | ₩348,513 | ₩355,580 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩345,523 | ₩349,063 | ₩343,847 | ₩346,743 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩340,763 | ₩344,249 | ₩339,315 | ₩341,165 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩346,582 | ₩348,714 | ₩340,629 | ₩343,029 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩352,429 | ₩355,164 | ₩346,247 | ₩348,044 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩357,216 | ₩359,093 | ₩353,072 | ₩355,017 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩356,210 | ₩357,913 | ₩352,885 | ₩355,379 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩357,350 | ₩359,106 | ₩352,831 | ₩356,894 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩359,321 | ₩363,572 | ₩354,118 | ₩355,701 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩364,711 | ₩368,748 | ₩358,825 | ₩360,206 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩353,569 | ₩363,826 | ₩351,892 | ₩363,706 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩356,773 | ₩356,773 | ₩349,492 | ₩351,329 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩351,638 | ₩357,511 | ₩349,868 | ₩355,540 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩351,705 | ₩358,382 | ₩348,621 | ₩349,935 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩344,879 | ₩348,071 | ₩339,328 | ₩347,186 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩342,466 | ₩346,301 | ₩341,487 | ₩345,550 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩348,942 | ₩349,868 | ₩343,042 | ₩344,437 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩352,147 | ₩353,636 | ₩347,977 | ₩348,714 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩345,979 | ₩354,883 | ₩342,560 | ₩352,321 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩348,634 | ₩354,185 | ₩344,665 | ₩346,287 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩350,176 | ₩350,176 | ₩343,887 | ₩346,556 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩343,270 | ₩349,961 | ₩341,232 | ₩348,540 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩341,956 | ₩343,699 | ₩336,003 | ₩342,935 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩342,479 | ₩345,255 | ₩336,579 | ₩345,174 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩339,972 | ₩342,774 | ₩336,646 | ₩340,173 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩336,338 | ₩344,719 | ₩335,225 | ₩342,694 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩341,594 | ₩341,930 | ₩335,399 | ₩335,761 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩342,224 | ₩343,968 | ₩339,435 | ₩340,615 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩342,962 | ₩345,014 | ₩340,589 | ₩341,152 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩342,855 | ₩346,985 | ₩340,790 | ₩345,081 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩341,259 | ₩344,611 | ₩339,248 | ₩342,037 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩346,261 | ₩348,621 | ₩338,778 | ₩340,750 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩343,056 | ₩347,829 | ₩341,862 | ₩346,019 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩344,678 | ₩349,398 | ₩340,361 | ₩344,531 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩339,328 | ₩345,952 | ₩333,334 | ₩344,799 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩339,945 | ₩343,887 | ₩336,432 | ₩339,261 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩350,283 | ₩351,115 | ₩340,696 | ₩343,056 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩354,668 | ₩356,666 | ₩340,884 | ₩344,343 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩347,172 | ₩350,203 | ₩338,416 | ₩344,799 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩355,861 | ₩358,208 | ₩346,703 | ₩348,057 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩352,643 | ₩356,022 | ₩351,128 | ₩353,233 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩355,245 | ₩356,760 | ₩351,879 | ₩353,729 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩365,972 | ₩367,621 | ₩349,747 | ₩355,231 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩368,680 | ₩370,276 | ₩360,072 | ₩365,556 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩367,554 | ₩375,063 | ₩365,958 | ₩366,629 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩362,713 | ₩363,733 | ₩356,277 | ₩360,957 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩357,591 | ₩366,910 | ₩357,591 | ₩362,955 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩357,953 | ₩361,909 | ₩355,379 | ₩357,162 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩359,549 | ₩363,652 | ₩357,243 | ₩357,658 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩352,831 | ₩361,306 | ₩352,295 | ₩360,528 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩347,427 | ₩356,183 | ₩345,684 | ₩354,239 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩366,052 | ₩367,635 | ₩348,098 | ₩349,881 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩365,261 | ₩370,585 | ₩363,357 | ₩366,414 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩364,658 | ₩370,169 | ₩364,390 | ₩368,372 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩369,860 | ₩372,663 | ₩360,367 | ₩360,930 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩365,583 | ₩370,383 | ₩365,583 | ₩368,023 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩362,338 | ₩370,866 | ₩362,338 | ₩367,031 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩357,578 | ₩366,776 | ₩355,741 | ₩365,717 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩357,417 | ₩359,066 | ₩351,329 | ₩357,766 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩357,511 | ₩360,367 | ₩353,180 | ₩353,475 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩358,087 | ₩361,681 | ₩352,885 | ₩354,266 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩355,191 | ₩364,430 | ₩354,869 | ₩359,871 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩358,624 | ₩362,003 | ₩355,969 | ₩356,706 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩351,504 | ₩358,597 | ₩349,801 | ₩356,840 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩356,720 | ₩362,834 | ₩354,427 | ₩354,561 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩353,595 | ₩355,794 | ₩350,243 | ₩352,657 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩354,909 | ₩358,744 | ₩352,818 | ₩354,118 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩359,160 | ₩364,028 | ₩355,486 | ₩356,465 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩354,976 | ₩365,838 | ₩354,976 | ₩362,874 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩356,451 | ₩362,392 | ₩354,024 | ₩357,819 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩356,143 | ₩358,181 | ₩352,482 | ₩353,729 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩362,043 | ₩365,489 | ₩352,053 | ₩352,536 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩358,946 | ₩364,242 | ₩357,685 | ₩362,606 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩363,156 | ₩366,776 | ₩359,924 | ₩360,300 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩359,871 | ₩367,876 | ₩354,319 | ₩366,884 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩366,575 | ₩368,117 | ₩359,066 | ₩361,601 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩372,596 | ₩373,400 | ₩367,728 | ₩369,981 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩379,542 | ₩380,185 | ₩374,420 | ₩376,592 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩377,544 | ₩381,204 | ₩373,709 | ₩379,461 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩385,160 | ₩387,681 | ₩382,438 | ₩384,128 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩384,879 | ₩389,733 | ₩382,036 | ₩387,681 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩383,430 | ₩385,710 | ₩379,180 | ₩385,670 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩385,281 | ₩388,472 | ₩376,887 | ₩379,180 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩382,425 | ₩387,614 | ₩381,365 | ₩385,013 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩376,847 | ₩388,016 | ₩374,071 | ₩382,559 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩381,701 | ₩382,157 | ₩374,084 | ₩379,032 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩372,690 | ₩378,804 | ₩370,705 | ₩378,777 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩374,607 | ₩376,484 | ₩367,608 | ₩373,789 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩372,623 | ₩374,768 | ₩349,398 | ₩370,987 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩372,113 | ₩379,341 | ₩372,113 | ₩378,979 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩391,570 | ₩391,570 | ₩372,475 | ₩372,918 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩381,325 | ₩389,049 | ₩378,442 | ₩388,714 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩370,048 | ₩383,323 | ₩369,324 | ₩381,486 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩369,458 | ₩370,129 | ₩365,368 | ₩367,420 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩375,452 | ₩378,120 | ₩367,554 | ₩371,697 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩371,389 | ₩373,910 | ₩368,962 | ₩373,079 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩366,709 | ₩373,360 | ₩364,631 | ₩370,303 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩361,466 | ₩369,405 | ₩361,440 | ₩364,993 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩359,924 | ₩364,537 | ₩356,317 | ₩362,432 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩363,277 | ₩365,824 | ₩359,884 | ₩364,081 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩359,120 | ₩362,177 | ₩357,457 | ₩361,788 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩361,493 | ₩365,006 | ₩359,066 | ₩359,415 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩357,377 | ₩364,363 | ₩356,907 | ₩363,545 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩356,827 | ₩360,903 | ₩355,888 | ₩358,530 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩360,943 | ₩363,277 | ₩355,070 | ₩357,564 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩356,156 | ₩364,537 | ₩355,727 | ₩362,003 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩365,918 | ₩367,568 | ₩358,972 | ₩360,890 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩359,549 | ₩369,244 | ₩357,712 | ₩363,800 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩358,141 | ₩364,202 | ₩356,492 | ₩363,210 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩353,501 | ₩361,399 | ₩351,155 | ₩360,555 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩341,460 | ₩351,410 | ₩339,999 | ₩351,316 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩337,102 | ₩341,567 | ₩332,811 | ₩340,562 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩338,095 | ₩338,644 | ₩333,603 | ₩335,748 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩344,222 | ₩344,222 | ₩337,505 | ₩337,652 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩343,767 | ₩345,295 | ₩336,794 | ₩341,487 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩350,954 | ₩350,954 | ₩339,704 | ₩340,227 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩339,368 | ₩350,806 | ₩338,242 | ₩349,170 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩335,654 | ₩340,964 | ₩328,521 | ₩339,489 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩336,982 | ₩338,403 | ₩334,407 | ₩337,451 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩337,746 | ₩341,219 | ₩336,003 | ₩336,405 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩338,738 | ₩340,535 | ₩336,955 | ₩339,342 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩340,441 | ₩341,903 | ₩338,041 | ₩339,207 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩340,455 | ₩341,205 | ₩339,650 | ₩340,441 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩339,905 | ₩342,211 | ₩338,805 | ₩341,205 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩341,889 | ₩342,493 | ₩337,960 | ₩339,449 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩338,135 | ₩342,265 | ₩336,432 | ₩342,010 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩337,813 | ₩339,288 | ₩336,472 | ₩337,947 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩344,343 | ₩345,282 | ₩336,418 | ₩337,947 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩344,678 | ₩347,427 | ₩342,171 | ₩343,016 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩353,434 | ₩355,379 | ₩345,912 | ₩346,100 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩358,007 | ₩358,007 | ₩349,076 | ₩353,099 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩356,438 | ₩357,645 | ₩351,919 | ₩354,239 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩351,933 | ₩356,223 | ₩349,747 | ₩354,976 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩345,832 | ₩352,415 | ₩345,832 | ₩351,302 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩348,755 | ₩351,316 | ₩344,920 | ₩346,033 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩345,550 | ₩349,090 | ₩343,673 | ₩348,554 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩350,578 | ₩350,846 | ₩345,349 | ₩346,475 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩355,701 | ₩356,089 | ₩347,856 | ₩350,619 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩357,564 | ₩359,361 | ₩355,633 | ₩356,358 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩358,771 | ₩359,562 | ₩354,883 | ₩356,586 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩358,637 | ₩365,824 | ₩357,993 | ₩358,999 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩362,110 | ₩362,740 | ₩359,495 | ₩360,407 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩359,375 | ₩362,177 | ₩357,350 | ₩359,723 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩357,752 | ₩363,357 | ₩355,137 | ₩361,815 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩359,562 | ₩360,474 | ₩352,536 | ₩355,754 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩351,557 | ₩361,413 | ₩350,122 | ₩356,197 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩352,469 | ₩354,990 | ₩348,661 | ₩350,605 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩349,653 | ₩351,544 | ₩345,563 | ₩349,371 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩351,128 | ₩351,329 | ₩345,791 | ₩348,379 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩356,304 | ₩360,742 | ₩349,774 | ₩350,471 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩357,993 | ₩361,011 | ₩356,961 | ₩357,873 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩355,017 | ₩362,673 | ₩353,300 | ₩359,187 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩355,996 | ₩360,206 | ₩354,950 | ₩356,679 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩352,321 | ₩363,384 | ₩352,321 | ₩359,643 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩337,330 | ₩351,343 | ₩335,131 | ₩350,149 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩330,988 | ₩338,926 | ₩327,877 | ₩338,872 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩331,993 | ₩335,627 | ₩328,762 | ₩330,720 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩336,499 | ₩339,261 | ₩331,591 | ₩336,150 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩345,402 | ₩348,205 | ₩336,459 | ₩338,349 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩339,382 | ₩346,891 | ₩337,907 | ₩345,738 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩337,075 | ₩343,914 | ₩334,300 | ₩340,535 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩333,763 | ₩343,150 | ₩333,750 | ₩338,349 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩347,293 | ₩348,312 | ₩332,543 | ₩332,731 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩355,204 | ₩360,501 | ₩338,524 | ₩348,218 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩375,935 | ₩375,935 | ₩367,755 | ₩369,632 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩383,350 | ₩384,168 | ₩374,272 | ₩374,768 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩381,204 | ₩383,055 | ₩376,431 | ₩380,816 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩381,231 | ₩383,471 | ₩378,187 | ₩379,260 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩391,583 | ₩393,849 | ₩378,791 | ₩380,990 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩385,281 | ₩391,248 | ₩383,497 | ₩390,108 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩381,727 | ₩384,637 | ₩380,252 | ₩383,417 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩379,890 | ₩383,430 | ₩378,187 | ₩380,427 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩374,017 | ₩380,199 | ₩373,762 | ₩379,139 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩370,088 | ₩376,565 | ₩370,088 | ₩375,157 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩370,839 | ₩375,452 | ₩370,169 | ₩370,947 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩373,025 | ₩379,582 | ₩369,927 | ₩372,609 | -0.11% | 42.1만 |
|---|