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 | ₩418,783 | ₩425,184 | ₩416,418 | ₩417,126 | -0.40% | 60.8만 |
| 2026.10.08 | ₩417,380 | ₩421,576 | ₩412,970 | ₩419,865 | +0.60% | 70.4만 |
| 2026.10.07 | ₩416,979 | ₩421,055 | ₩415,870 | ₩416,886 | -0.02% | 54.7만 |
| 2026.10.06 | ₩414,801 | ₩417,941 | ₩407,465 | ₩416,538 | +0.42% | 98.8만 |
| 2026.10.05 | ₩411,687 | ₩413,972 | ₩408,694 | ₩412,449 | +0.19% | 70.6만 |
| 2026.10.02 | ₩408,600 | ₩413,398 | ₩404,511 | ₩412,235 | +0.89% | 58.8만 |
| 2026.10.01 | ₩408,908 | ₩413,879 | ₩406,315 | ₩407,037 | -0.46% | 55.9만 |
| 2026.09.30 | ₩415,589 | ₩416,311 | ₩410,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,727 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩410,097 | ₩414,186 | ₩409,683 | ₩412,663 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩410,044 | ₩417,687 | ₩410,044 | ₩413,678 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩411,901 | ₩417,326 | ₩409,643 | ₩413,772 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩407,064 | ₩413,638 | ₩405,073 | ₩412,850 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩416,805 | ₩418,021 | ₩405,567 | ₩406,208 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩405,514 | ₩422,979 | ₩405,514 | ₩416,311 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩430,222 | ₩432,747 | ₩426,200 | ₩428,939 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩430,289 | ₩431,224 | ₩426,788 | ₩428,565 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩436,689 | ₩436,689 | ₩429,487 | ₩431,264 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩432,306 | ₩434,698 | ₩428,124 | ₩433,643 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩419,718 | ₩438,240 | ₩413,759 | ₩432,921 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩419,759 | ₩422,926 | ₩411,861 | ₩421,349 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩414,975 | ₩417,193 | ₩408,534 | ₩416,311 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩428,391 | ₩428,444 | ₩408,173 | ₩410,191 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩431,772 | ₩434,752 | ₩425,705 | ₩429,086 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩429,193 | ₩438,400 | ₩425,839 | ₩434,110 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩438,306 | ₩441,727 | ₩435,848 | ₩436,823 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩445,616 | ₩448,649 | ₩440,151 | ₩442,983 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩439,857 | ₩448,823 | ₩438,453 | ₩443,197 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩448,021 | ₩449,865 | ₩436,315 | ₩437,785 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩444,587 | ₩448,783 | ₩440,498 | ₩444,534 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩449,518 | ₩451,255 | ₩446,885 | ₩447,807 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩445,482 | ₩456,747 | ₩442,877 | ₩449,718 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩448,770 | ₩453,540 | ₩446,872 | ₩448,623 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩452,444 | ₩454,021 | ₩445,696 | ₩451,242 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩448,983 | ₩454,021 | ₩446,859 | ₩453,460 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩444,560 | ₩450,199 | ₩442,182 | ₩449,451 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩436,649 | ₩451,923 | ₩436,623 | ₩444,734 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩433,616 | ₩442,583 | ₩432,173 | ₩441,567 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩435,727 | ₩440,271 | ₩430,529 | ₩430,529 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩424,970 | ₩436,836 | ₩423,019 | ₩432,079 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩424,075 | ₩431,612 | ₩423,687 | ₩425,117 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩434,298 | ₩435,073 | ₩429,326 | ₩431,077 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩422,445 | ₩432,467 | ₩421,375 | ₩432,266 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩428,110 | ₩432,921 | ₩426,293 | ₩430,850 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩425,304 | ₩429,567 | ₩423,206 | ₩429,367 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩422,805 | ₩427,536 | ₩418,690 | ₩426,507 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩423,380 | ₩423,741 | ₩417,326 | ₩422,979 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩418,810 | ₩421,522 | ₩415,469 | ₩419,545 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩409,963 | ₩418,208 | ₩401,665 | ₩417,380 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩414,293 | ₩418,249 | ₩410,298 | ₩410,805 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩417,393 | ₩420,707 | ₩407,652 | ₩413,184 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩398,217 | ₩422,418 | ₩393,327 | ₩421,643 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩416,738 | ₩420,614 | ₩409,041 | ₩410,445 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩407,572 | ₩421,963 | ₩407,211 | ₩419,906 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩395,371 | ₩403,282 | ₩394,850 | ₩402,453 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩390,360 | ₩398,992 | ₩387,821 | ₩396,574 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩387,928 | ₩398,832 | ₩382,850 | ₩388,890 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩374,525 | ₩376,970 | ₩370,970 | ₩376,115 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩373,629 | ₩376,409 | ₩370,209 | ₩373,362 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩375,861 | ₩380,164 | ₩372,053 | ₩376,142 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩377,451 | ₩388,396 | ₩372,868 | ₩378,654 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩359,117 | ₩377,304 | ₩358,716 | ₩376,756 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩366,814 | ₩370,075 | ₩362,966 | ₩363,460 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩350,258 | ₩370,944 | ₩350,258 | ₩368,391 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩370,422 | ₩373,883 | ₩368,658 | ₩369,727 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩371,491 | ₩375,300 | ₩368,819 | ₩369,901 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩370,743 | ₩373,135 | ₩368,391 | ₩370,997 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩374,966 | ₩374,966 | ₩367,910 | ₩371,144 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩386,191 | ₩389,371 | ₩378,721 | ₩379,322 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩383,572 | ₩383,572 | ₩377,612 | ₩380,030 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩382,436 | ₩384,186 | ₩377,184 | ₩383,491 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩374,805 | ₩382,917 | ₩372,440 | ₩379,349 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩374,164 | ₩376,770 | ₩369,166 | ₩374,164 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩361,656 | ₩374,164 | ₩358,850 | ₩373,603 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩357,808 | ₩363,928 | ₩356,765 | ₩362,765 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩356,044 | ₩363,540 | ₩352,930 | ₩355,910 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩349,255 | ₩358,663 | ₩347,318 | ₩354,360 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩344,338 | ₩347,866 | ₩342,667 | ₩345,554 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩339,594 | ₩343,068 | ₩338,151 | ₩339,995 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩345,393 | ₩347,518 | ₩339,460 | ₩341,852 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩351,220 | ₩353,946 | ₩345,059 | ₩346,850 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩355,990 | ₩357,861 | ₩351,861 | ₩353,799 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩354,988 | ₩356,685 | ₩351,674 | ₩354,160 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩356,124 | ₩357,874 | ₩351,621 | ₩355,670 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩358,088 | ₩362,324 | ₩352,903 | ₩354,480 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩363,460 | ₩367,483 | ₩357,594 | ₩358,970 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩352,356 | ₩362,578 | ₩350,685 | ₩362,458 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩355,549 | ₩355,549 | ₩348,293 | ₩350,124 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩350,431 | ₩356,284 | ₩348,667 | ₩354,320 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩350,498 | ₩357,153 | ₩347,425 | ₩348,734 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩343,696 | ₩346,877 | ₩338,164 | ₩345,995 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩341,291 | ₩345,113 | ₩340,316 | ₩344,365 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩347,745 | ₩348,667 | ₩341,866 | ₩343,255 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩350,939 | ₩352,422 | ₩346,783 | ₩347,518 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩344,792 | ₩353,665 | ₩341,385 | ₩351,113 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩347,438 | ₩352,970 | ₩343,483 | ₩345,099 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩348,975 | ₩348,975 | ₩342,707 | ₩345,367 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩342,093 | ₩348,761 | ₩340,062 | ₩347,344 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩340,783 | ₩342,520 | ₩334,850 | ₩341,759 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩341,304 | ₩344,071 | ₩335,425 | ₩343,990 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩338,805 | ₩341,598 | ₩335,491 | ₩339,006 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩335,184 | ₩343,536 | ₩334,075 | ₩341,518 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩340,422 | ₩340,757 | ₩334,249 | ₩334,610 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩341,050 | ₩342,788 | ₩338,271 | ₩339,447 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩341,785 | ₩343,830 | ₩339,420 | ₩339,981 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩341,679 | ₩345,794 | ₩339,621 | ₩343,897 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩340,088 | ₩343,429 | ₩338,084 | ₩340,863 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩345,073 | ₩347,425 | ₩337,616 | ₩339,581 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩341,879 | ₩346,636 | ₩340,690 | ₩344,832 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩343,496 | ₩348,200 | ₩339,193 | ₩343,349 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩338,164 | ₩344,765 | ₩332,191 | ₩343,616 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩338,779 | ₩342,707 | ₩335,278 | ₩338,097 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩349,082 | ₩349,910 | ₩339,527 | ₩341,879 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩353,451 | ₩355,442 | ₩339,714 | ₩343,162 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩345,981 | ₩349,001 | ₩337,255 | ₩343,616 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩354,641 | ₩356,979 | ₩345,514 | ₩346,863 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩351,434 | ₩354,801 | ₩349,923 | ₩352,021 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩354,026 | ₩355,536 | ₩350,672 | ₩352,516 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩364,716 | ₩366,360 | ₩348,547 | ₩354,013 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩367,416 | ₩369,006 | ₩358,837 | ₩364,302 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩366,293 | ₩373,776 | ₩364,703 | ₩365,371 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩361,469 | ₩362,485 | ₩355,055 | ₩359,719 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩356,364 | ₩365,652 | ₩356,364 | ₩361,710 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩356,725 | ₩360,667 | ₩354,160 | ₩355,937 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩358,316 | ₩362,405 | ₩356,017 | ₩356,431 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩351,621 | ₩360,066 | ₩351,086 | ₩359,291 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩346,235 | ₩354,961 | ₩344,498 | ₩353,024 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩364,797 | ₩366,373 | ₩346,903 | ₩348,681 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩364,008 | ₩369,313 | ₩362,111 | ₩365,157 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩363,407 | ₩368,899 | ₩363,140 | ₩367,108 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩368,592 | ₩371,385 | ₩359,131 | ₩359,692 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩364,329 | ₩369,113 | ₩364,329 | ₩366,761 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩361,095 | ₩369,594 | ₩361,095 | ₩365,772 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩356,351 | ₩365,518 | ₩354,520 | ₩364,462 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩356,191 | ₩357,834 | ₩350,124 | ₩356,538 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩356,284 | ₩359,131 | ₩351,968 | ₩352,262 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩356,859 | ₩360,440 | ₩351,674 | ₩353,050 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩353,973 | ₩363,180 | ₩353,652 | ₩358,636 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩357,393 | ₩360,761 | ₩354,748 | ₩355,483 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩350,298 | ₩357,367 | ₩348,601 | ₩355,616 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩355,496 | ₩361,589 | ₩353,211 | ₩353,344 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩352,382 | ₩354,574 | ₩349,042 | ₩351,447 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩353,692 | ₩357,514 | ₩351,607 | ₩352,903 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩357,928 | ₩362,779 | ₩354,266 | ₩355,242 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩353,759 | ₩364,583 | ₩353,759 | ₩361,629 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩355,229 | ₩361,148 | ₩352,810 | ₩356,592 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩354,921 | ₩356,952 | ₩351,273 | ₩352,516 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩360,801 | ₩364,235 | ₩350,846 | ₩351,327 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩357,714 | ₩362,993 | ₩356,458 | ₩361,362 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩361,910 | ₩365,518 | ₩358,690 | ₩359,064 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩358,636 | ₩366,614 | ₩353,104 | ₩365,625 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩365,318 | ₩366,854 | ₩357,834 | ₩360,360 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩371,318 | ₩372,119 | ₩366,467 | ₩368,712 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩378,240 | ₩378,881 | ₩373,135 | ₩375,300 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩376,249 | ₩379,897 | ₩372,427 | ₩378,160 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩383,839 | ₩386,351 | ₩381,126 | ₩382,810 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩383,558 | ₩388,396 | ₩380,725 | ₩386,351 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩382,115 | ₩384,387 | ₩377,879 | ₩384,347 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩383,959 | ₩387,139 | ₩375,594 | ₩377,879 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩381,113 | ₩386,284 | ₩380,057 | ₩383,692 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩375,554 | ₩386,685 | ₩372,788 | ₩381,246 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩380,391 | ₩380,846 | ₩372,801 | ₩377,732 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩371,411 | ₩377,505 | ₩369,433 | ₩377,478 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩373,322 | ₩375,193 | ₩366,347 | ₩372,507 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩371,344 | ₩373,482 | ₩348,200 | ₩369,714 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩370,837 | ₩378,039 | ₩370,837 | ₩377,678 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩390,226 | ₩390,226 | ₩371,197 | ₩371,638 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩380,017 | ₩387,714 | ₩377,144 | ₩387,380 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩368,779 | ₩382,008 | ₩368,057 | ₩380,177 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩368,191 | ₩368,859 | ₩364,115 | ₩366,160 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩374,164 | ₩376,823 | ₩366,293 | ₩370,422 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩370,115 | ₩372,627 | ₩367,696 | ₩371,799 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩365,451 | ₩372,079 | ₩363,380 | ₩369,033 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩360,226 | ₩368,137 | ₩360,200 | ₩363,741 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩358,690 | ₩363,286 | ₩355,095 | ₩361,189 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩362,030 | ₩364,569 | ₩358,650 | ₩362,832 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩357,888 | ₩360,935 | ₩356,231 | ₩360,547 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩360,253 | ₩363,754 | ₩357,834 | ₩358,182 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩356,151 | ₩363,113 | ₩355,683 | ₩362,298 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩355,603 | ₩359,665 | ₩354,667 | ₩357,300 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩359,705 | ₩362,030 | ₩353,852 | ₩356,338 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩354,935 | ₩363,286 | ₩354,507 | ₩360,761 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩364,663 | ₩366,307 | ₩357,741 | ₩359,652 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩358,316 | ₩367,977 | ₩356,485 | ₩362,552 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩356,912 | ₩362,952 | ₩355,269 | ₩361,964 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩352,289 | ₩360,160 | ₩349,950 | ₩359,318 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩340,289 | ₩350,204 | ₩338,832 | ₩350,111 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩335,946 | ₩340,396 | ₩331,670 | ₩339,393 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩336,935 | ₩337,483 | ₩332,458 | ₩334,596 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩343,042 | ₩343,042 | ₩336,347 | ₩336,494 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩342,587 | ₩344,111 | ₩335,638 | ₩340,316 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩349,750 | ₩349,750 | ₩338,538 | ₩339,059 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩338,204 | ₩349,603 | ₩337,082 | ₩347,973 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩334,503 | ₩339,794 | ₩327,394 | ₩338,324 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩335,826 | ₩337,242 | ₩333,260 | ₩336,293 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩336,587 | ₩340,048 | ₩334,850 | ₩335,251 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩337,576 | ₩339,367 | ₩335,799 | ₩338,177 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩339,273 | ₩340,730 | ₩336,881 | ₩338,044 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩339,287 | ₩340,035 | ₩338,485 | ₩339,273 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩338,739 | ₩341,037 | ₩337,643 | ₩340,035 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩340,716 | ₩341,318 | ₩336,801 | ₩338,284 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩336,975 | ₩341,091 | ₩335,278 | ₩340,837 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩336,654 | ₩338,124 | ₩335,318 | ₩336,788 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩343,162 | ₩344,097 | ₩335,264 | ₩336,788 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩343,496 | ₩346,235 | ₩340,997 | ₩341,839 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩352,222 | ₩354,160 | ₩344,725 | ₩344,912 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩356,779 | ₩356,779 | ₩347,879 | ₩351,888 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩355,215 | ₩356,418 | ₩350,712 | ₩353,024 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩350,725 | ₩355,001 | ₩348,547 | ₩353,759 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩344,645 | ₩351,206 | ₩344,645 | ₩350,097 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩347,558 | ₩350,111 | ₩343,736 | ₩344,846 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩344,365 | ₩347,892 | ₩342,494 | ₩347,358 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩349,376 | ₩349,643 | ₩344,164 | ₩345,287 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩354,480 | ₩354,868 | ₩346,663 | ₩349,416 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩356,338 | ₩358,128 | ₩354,413 | ₩355,135 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩357,540 | ₩358,329 | ₩353,665 | ₩355,362 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩357,407 | ₩364,569 | ₩356,765 | ₩357,768 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩360,868 | ₩361,496 | ₩358,262 | ₩359,171 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩358,142 | ₩360,935 | ₩356,124 | ₩358,489 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩356,525 | ₩362,111 | ₩353,919 | ₩360,574 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩358,329 | ₩359,238 | ₩351,327 | ₩354,534 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩350,351 | ₩360,173 | ₩348,921 | ₩354,975 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩351,260 | ₩353,772 | ₩347,465 | ₩349,402 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩348,454 | ₩350,338 | ₩344,378 | ₩348,173 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩349,923 | ₩350,124 | ₩344,605 | ₩347,184 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩355,082 | ₩359,505 | ₩348,574 | ₩349,269 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩356,765 | ₩359,772 | ₩355,736 | ₩356,645 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩353,799 | ₩361,429 | ₩352,088 | ₩357,955 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩354,774 | ₩358,970 | ₩353,732 | ₩355,456 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩351,113 | ₩362,137 | ₩351,113 | ₩358,409 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩336,173 | ₩350,137 | ₩333,981 | ₩348,948 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩329,852 | ₩337,763 | ₩326,752 | ₩337,710 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩330,855 | ₩334,476 | ₩327,634 | ₩329,585 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩335,344 | ₩338,097 | ₩330,454 | ₩334,997 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩344,218 | ₩347,010 | ₩335,304 | ₩337,189 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩338,218 | ₩345,701 | ₩336,748 | ₩344,552 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩335,919 | ₩342,734 | ₩333,153 | ₩339,367 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩332,618 | ₩341,973 | ₩332,605 | ₩337,189 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩346,102 | ₩347,117 | ₩331,402 | ₩331,589 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩353,986 | ₩359,264 | ₩337,362 | ₩347,024 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩374,645 | ₩374,645 | ₩366,494 | ₩368,364 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩382,035 | ₩382,850 | ₩372,988 | ₩373,482 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩379,897 | ₩381,741 | ₩375,140 | ₩379,509 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩379,923 | ₩382,155 | ₩376,890 | ₩377,959 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩390,240 | ₩392,498 | ₩377,491 | ₩379,683 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩383,959 | ₩389,906 | ₩382,182 | ₩388,770 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩380,418 | ₩383,318 | ₩378,948 | ₩382,102 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩378,587 | ₩382,115 | ₩376,890 | ₩379,122 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩372,734 | ₩378,895 | ₩372,480 | ₩377,839 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩368,819 | ₩375,273 | ₩368,819 | ₩373,870 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩369,567 | ₩374,164 | ₩368,899 | ₩369,674 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩371,745 | ₩378,280 | ₩368,658 | ₩371,331 | -0.11% | 42.1만 |
|---|