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 | ₩418,871 | ₩425,273 | ₩416,505 | ₩417,213 | -0.40% | 60.8만 |
| 2026.10.08 | ₩417,467 | ₩421,664 | ₩413,057 | ₩419,953 | +0.60% | 70.4만 |
| 2026.10.07 | ₩417,066 | ₩421,143 | ₩415,957 | ₩416,973 | -0.02% | 54.7만 |
| 2026.10.06 | ₩414,888 | ₩418,029 | ₩407,550 | ₩416,625 | +0.42% | 98.8만 |
| 2026.10.05 | ₩411,774 | ₩414,059 | ₩408,780 | ₩412,535 | +0.19% | 70.6만 |
| 2026.10.02 | ₩408,686 | ₩413,484 | ₩404,596 | ₩412,322 | +0.89% | 58.8만 |
| 2026.10.01 | ₩408,993 | ₩413,966 | ₩406,401 | ₩407,122 | -0.46% | 55.9만 |
| 2026.09.30 | ₩415,676 | ₩416,398 | ₩410,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,814 |
| -0.93% |
| 64.6만 |
| 2026.09.29 | ₩410,183 | ₩414,273 | ₩409,769 | ₩412,749 | +0.63% | 61.3만 |
|---|
| 2026.09.28 | ₩410,130 | ₩417,775 | ₩410,130 | ₩413,765 | +0.89% | 77.5만 |
|---|
| 2026.09.25 | ₩411,987 | ₩417,414 | ₩409,729 | ₩413,859 | +0.45% | 82.2만 |
|---|
| 2026.09.24 | ₩407,149 | ₩413,725 | ₩405,158 | ₩412,936 | +1.42% | 78.5만 |
|---|
| 2026.09.23 | ₩416,893 | ₩418,109 | ₩405,652 | ₩406,294 | -2.54% | 90.9만 |
|---|
| 2026.09.22 | ₩405,599 | ₩423,068 | ₩405,599 | ₩416,398 | +2.66% | 191.2만 |
|---|
| 2026.09.21 | ₩430,312 | ₩432,838 | ₩426,289 | ₩429,029 | -0.30% | 48.7만 |
|---|
| 2026.09.18 | ₩430,379 | ₩431,314 | ₩426,877 | ₩428,655 | -0.40% | 173.8만 |
|---|
| 2026.09.17 | ₩436,781 | ₩436,781 | ₩429,577 | ₩431,354 | -1.24% | 56만 |
|---|
| 2026.09.16 | ₩432,397 | ₩434,789 | ₩428,214 | ₩433,734 | +0.31% | 56.1만 |
|---|
| 2026.09.15 | ₩419,806 | ₩438,331 | ₩413,845 | ₩433,012 | +3.15% | 87.8만 |
|---|
| 2026.09.14 | ₩419,847 | ₩423,014 | ₩411,947 | ₩421,437 | +0.38% | 70.8만 |
|---|
| 2026.09.11 | ₩415,062 | ₩417,280 | ₩408,619 | ₩416,398 | +0.32% | 81만 |
|---|
| 2026.09.10 | ₩428,481 | ₩428,534 | ₩408,258 | ₩410,277 | -4.25% | 126만 |
|---|
| 2026.09.09 | ₩431,862 | ₩434,843 | ₩425,794 | ₩429,176 | -0.62% | 96만 |
|---|
| 2026.09.08 | ₩429,283 | ₩438,492 | ₩425,928 | ₩434,201 | +1.15% | 61.6만 |
|---|
| 2026.09.04 | ₩438,398 | ₩441,820 | ₩435,939 | ₩436,915 | -0.34% | 43.9만 |
|---|
| 2026.09.03 | ₩445,709 | ₩448,743 | ₩440,243 | ₩443,076 | -0.59% | 52.1만 |
|---|
| 2026.09.02 | ₩439,949 | ₩448,917 | ₩438,545 | ₩443,290 | +0.76% | 64.4만 |
|---|
| 2026.09.01 | ₩448,115 | ₩449,960 | ₩436,407 | ₩437,877 | -2.28% | 57.2만 |
|---|
| 2026.08.31 | ₩444,680 | ₩448,877 | ₩440,590 | ₩444,627 | -0.01% | 85.1만 |
|---|
| 2026.08.28 | ₩449,612 | ₩451,350 | ₩446,979 | ₩447,901 | -0.38% | 45.7만 |
|---|
| 2026.08.27 | ₩445,576 | ₩456,843 | ₩442,969 | ₩449,813 | +0.95% | 67.4만 |
|---|
| 2026.08.26 | ₩448,864 | ₩453,635 | ₩446,966 | ₩448,717 | -0.03% | 70.1만 |
|---|
| 2026.08.25 | ₩452,539 | ₩454,116 | ₩445,790 | ₩451,336 | -0.27% | 69.7만 |
|---|
| 2026.08.24 | ₩449,078 | ₩454,116 | ₩446,952 | ₩453,555 | +1.00% | 46.6만 |
|---|
| 2026.08.21 | ₩444,653 | ₩450,294 | ₩442,274 | ₩449,545 | +1.10% | 79.3만 |
|---|
| 2026.08.20 | ₩436,741 | ₩452,018 | ₩436,714 | ₩444,827 | +1.85% | 73.2만 |
|---|
| 2026.08.19 | ₩433,707 | ₩442,675 | ₩432,263 | ₩441,659 | +1.83% | 51.8만 |
|---|
| 2026.08.18 | ₩435,819 | ₩440,363 | ₩430,619 | ₩430,619 | -1.19% | 58.9만 |
|---|
| 2026.08.17 | ₩425,059 | ₩436,928 | ₩423,108 | ₩432,170 | +1.67% | 78.7만 |
|---|
| 2026.08.14 | ₩424,164 | ₩431,702 | ₩423,776 | ₩425,206 | +0.25% | 43.6만 |
|---|
| 2026.08.13 | ₩434,389 | ₩435,164 | ₩429,416 | ₩431,167 | -0.74% | 35.3만 |
|---|
| 2026.08.12 | ₩422,533 | ₩432,557 | ₩421,464 | ₩432,357 | +2.32% | 36.6만 |
|---|
| 2026.08.11 | ₩428,200 | ₩433,012 | ₩426,382 | ₩430,940 | +0.64% | 51.3만 |
|---|
| 2026.08.10 | ₩425,393 | ₩429,657 | ₩423,295 | ₩429,457 | +0.96% | 53.9만 |
|---|
| 2026.08.07 | ₩422,894 | ₩427,625 | ₩418,777 | ₩426,596 | +0.88% | 42.9만 |
|---|
| 2026.08.06 | ₩423,469 | ₩423,830 | ₩417,414 | ₩423,068 | -0.09% | 44만 |
|---|
| 2026.08.05 | ₩418,898 | ₩421,611 | ₩415,556 | ₩419,633 | +0.18% | 50.3만 |
|---|
| 2026.08.04 | ₩410,049 | ₩418,296 | ₩401,749 | ₩417,467 | +1.81% | 74.9만 |
|---|
| 2026.08.03 | ₩414,380 | ₩418,336 | ₩410,384 | ₩410,891 | -0.84% | 72.7만 |
|---|
| 2026.07.31 | ₩417,481 | ₩420,795 | ₩407,737 | ₩413,271 | -1.01% | 109.1만 |
|---|
| 2026.07.30 | ₩398,301 | ₩422,506 | ₩393,409 | ₩421,731 | +5.88% | 139.9만 |
|---|
| 2026.07.29 | ₩416,826 | ₩420,702 | ₩409,127 | ₩410,531 | -1.51% | 119.3만 |
|---|
| 2026.07.28 | ₩407,657 | ₩422,052 | ₩407,296 | ₩419,994 | +3.03% | 113.6만 |
|---|
| 2026.07.27 | ₩395,454 | ₩403,366 | ₩394,933 | ₩402,538 | +1.79% | 65.5만 |
|---|
| 2026.07.24 | ₩390,442 | ₩399,076 | ₩387,902 | ₩396,657 | +1.59% | 91.6만 |
|---|
| 2026.07.23 | ₩388,009 | ₩398,916 | ₩382,930 | ₩388,971 | +0.25% | 150.6만 |
|---|
| 2026.07.22 | ₩374,603 | ₩377,049 | ₩371,048 | ₩376,194 | +0.42% | 85.5만 |
|---|
| 2026.07.21 | ₩373,708 | ₩376,488 | ₩370,286 | ₩373,440 | -0.07% | 79.4만 |
|---|
| 2026.07.20 | ₩375,940 | ₩380,244 | ₩372,131 | ₩376,221 | +0.07% | 77.8만 |
|---|
| 2026.07.17 | ₩377,530 | ₩388,477 | ₩372,946 | ₩378,733 | +0.32% | 63.2만 |
|---|
| 2026.07.16 | ₩359,192 | ₩377,383 | ₩358,792 | ₩376,835 | +4.91% | 55.5만 |
|---|
| 2026.07.15 | ₩366,891 | ₩370,152 | ₩363,042 | ₩363,536 | -0.91% | 81만 |
|---|
| 2026.07.14 | ₩350,331 | ₩371,021 | ₩350,331 | ₩368,468 | +5.18% | 75.2만 |
|---|
| 2026.07.13 | ₩370,500 | ₩373,962 | ₩368,736 | ₩369,805 | -0.19% | 39.6만 |
|---|
| 2026.07.10 | ₩371,569 | ₩375,379 | ₩368,896 | ₩369,979 | -0.43% | 43.3만 |
|---|
| 2026.07.09 | ₩370,821 | ₩373,213 | ₩368,468 | ₩371,075 | +0.07% | 37.3만 |
|---|
| 2026.07.08 | ₩375,044 | ₩375,044 | ₩367,987 | ₩371,222 | -1.02% | 52.6만 |
|---|
| 2026.07.07 | ₩386,272 | ₩389,453 | ₩378,800 | ₩379,402 | -1.78% | 61.6만 |
|---|
| 2026.07.06 | ₩383,652 | ₩383,652 | ₩377,691 | ₩380,110 | -0.92% | 49.1만 |
|---|
| 2026.07.02 | ₩382,516 | ₩384,267 | ₩377,263 | ₩383,572 | +0.28% | 63.3만 |
|---|
| 2026.07.01 | ₩374,884 | ₩382,997 | ₩372,518 | ₩379,428 | +1.21% | 72.2만 |
|---|
| 2026.06.30 | ₩374,242 | ₩376,849 | ₩369,244 | ₩374,242 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩361,732 | ₩374,242 | ₩358,925 | ₩373,681 | +3.30% | 87만 |
|---|
| 2026.06.26 | ₩357,883 | ₩364,004 | ₩356,840 | ₩362,841 | +1.39% | 103.4만 |
|---|
| 2026.06.25 | ₩356,118 | ₩363,617 | ₩353,004 | ₩355,985 | -0.04% | 58.2만 |
|---|
| 2026.06.24 | ₩349,329 | ₩358,738 | ₩347,391 | ₩354,434 | +1.46% | 63.3만 |
|---|
| 2026.06.23 | ₩344,410 | ₩347,939 | ₩342,739 | ₩345,626 | +0.35% | 41.5만 |
|---|
| 2026.06.22 | ₩339,665 | ₩343,140 | ₩338,222 | ₩340,066 | +0.12% | 78.5만 |
|---|
| 2026.06.18 | ₩345,466 | ₩347,591 | ₩339,531 | ₩341,924 | -1.03% | 125만 |
|---|
| 2026.06.17 | ₩351,293 | ₩354,020 | ₩345,132 | ₩346,923 | -1.24% | 54.4만 |
|---|
| 2026.06.16 | ₩356,065 | ₩357,936 | ₩351,935 | ₩353,873 | -0.62% | 51.1만 |
|---|
| 2026.06.15 | ₩355,062 | ₩356,760 | ₩351,748 | ₩354,234 | -0.23% | 46.1만 |
|---|
| 2026.06.12 | ₩356,199 | ₩357,949 | ₩351,694 | ₩355,744 | -0.13% | 48.3만 |
|---|
| 2026.06.11 | ₩358,163 | ₩362,400 | ₩352,977 | ₩354,555 | -1.01% | 51.2만 |
|---|
| 2026.06.10 | ₩363,536 | ₩367,560 | ₩357,669 | ₩359,045 | -1.24% | 75.7만 |
|---|
| 2026.06.09 | ₩352,429 | ₩362,654 | ₩350,759 | ₩362,534 | +2.87% | 60.2만 |
|---|
| 2026.06.08 | ₩355,624 | ₩355,624 | ₩348,366 | ₩350,197 | -1.53% | 50.7만 |
|---|
| 2026.06.05 | ₩350,505 | ₩356,359 | ₩348,740 | ₩354,394 | +1.11% | 42.9만 |
|---|
| 2026.06.04 | ₩350,572 | ₩357,228 | ₩347,497 | ₩348,807 | -0.50% | 52만 |
|---|
| 2026.06.03 | ₩343,768 | ₩346,949 | ₩338,235 | ₩346,067 | +0.67% | 68만 |
|---|
| 2026.06.02 | ₩341,363 | ₩345,185 | ₩340,387 | ₩344,437 | +0.90% | 50.7만 |
|---|
| 2026.06.01 | ₩347,818 | ₩348,740 | ₩341,937 | ₩343,327 | -1.29% | 53.3만 |
|---|
| 2026.05.29 | ₩351,013 | ₩352,496 | ₩346,856 | ₩347,591 | -0.97% | 93만 |
|---|
| 2026.05.28 | ₩344,864 | ₩353,739 | ₩341,456 | ₩351,186 | +1.83% | 71.4만 |
|---|
| 2026.05.27 | ₩347,511 | ₩353,044 | ₩343,555 | ₩345,172 | -0.67% | 53.9만 |
|---|
| 2026.05.26 | ₩349,048 | ₩349,048 | ₩342,779 | ₩345,439 | -1.03% | 63.6만 |
|---|
| 2026.05.22 | ₩342,164 | ₩348,834 | ₩340,133 | ₩347,417 | +1.54% | 54.3만 |
|---|
| 2026.05.21 | ₩340,855 | ₩342,592 | ₩334,920 | ₩341,830 | +0.29% | 53.8만 |
|---|
| 2026.05.20 | ₩341,376 | ₩344,143 | ₩335,495 | ₩344,062 | +0.79% | 40만 |
|---|
| 2026.05.19 | ₩338,876 | ₩341,670 | ₩335,562 | ₩339,077 | +0.06% | 52.9만 |
|---|
| 2026.05.18 | ₩335,254 | ₩343,608 | ₩334,145 | ₩341,590 | +1.89% | 46.6만 |
|---|
| 2026.05.15 | ₩340,494 | ₩340,828 | ₩334,319 | ₩334,680 | -1.71% | 56.9만 |
|---|
| 2026.05.14 | ₩341,122 | ₩342,859 | ₩338,342 | ₩339,518 | -0.47% | 54.1만 |
|---|
| 2026.05.13 | ₩341,857 | ₩343,902 | ₩339,491 | ₩340,053 | -0.53% | 47.6만 |
|---|
| 2026.05.12 | ₩341,750 | ₩345,867 | ₩339,692 | ₩343,969 | +0.65% | 73.2만 |
|---|
| 2026.05.11 | ₩340,160 | ₩343,501 | ₩338,155 | ₩340,935 | +0.23% | 67.8만 |
|---|
| 2026.05.08 | ₩345,145 | ₩347,497 | ₩337,687 | ₩339,652 | -1.59% | 58.1만 |
|---|
| 2026.05.07 | ₩341,951 | ₩346,709 | ₩340,761 | ₩344,904 | +0.86% | 74.6만 |
|---|
| 2026.05.06 | ₩343,568 | ₩348,273 | ₩339,264 | ₩343,421 | -0.04% | 106.6만 |
|---|
| 2026.05.05 | ₩338,235 | ₩344,838 | ₩332,260 | ₩343,688 | +1.61% | 89.5만 |
|---|
| 2026.05.04 | ₩338,850 | ₩342,779 | ₩335,348 | ₩338,168 | -0.20% | 96.3만 |
|---|
| 2026.05.01 | ₩349,155 | ₩349,983 | ₩339,598 | ₩341,951 | -2.06% | 65.4만 |
|---|
| 2026.04.30 | ₩353,525 | ₩355,517 | ₩339,785 | ₩343,234 | -2.91% | 152.9만 |
|---|
| 2026.04.29 | ₩346,054 | ₩349,075 | ₩337,326 | ₩343,688 | -0.68% | 120.9만 |
|---|
| 2026.04.28 | ₩354,715 | ₩357,054 | ₩345,586 | ₩346,936 | -2.19% | 76.7만 |
|---|
| 2026.04.27 | ₩351,507 | ₩354,875 | ₩349,997 | ₩352,095 | +0.17% | 61만 |
|---|
| 2026.04.24 | ₩354,100 | ₩355,610 | ₩350,745 | ₩352,590 | -0.43% | 49.4만 |
|---|
| 2026.04.23 | ₩364,793 | ₩366,437 | ₩348,620 | ₩354,087 | -2.93% | 81.7만 |
|---|
| 2026.04.22 | ₩367,493 | ₩369,083 | ₩358,912 | ₩364,378 | -0.85% | 62.6만 |
|---|
| 2026.04.21 | ₩366,370 | ₩373,855 | ₩364,779 | ₩365,448 | -0.25% | 67.5만 |
|---|
| 2026.04.20 | ₩361,545 | ₩362,561 | ₩355,129 | ₩359,794 | -0.48% | 56.6만 |
|---|
| 2026.04.17 | ₩356,439 | ₩365,728 | ₩356,439 | ₩361,785 | +1.50% | 55만 |
|---|
| 2026.04.16 | ₩356,800 | ₩360,743 | ₩354,234 | ₩356,011 | -0.22% | 59.3만 |
|---|
| 2026.04.15 | ₩358,391 | ₩362,481 | ₩356,092 | ₩356,506 | -0.53% | 48.8만 |
|---|
| 2026.04.14 | ₩351,694 | ₩360,141 | ₩351,160 | ₩359,366 | +2.18% | 57.2만 |
|---|
| 2026.04.13 | ₩346,308 | ₩355,036 | ₩344,570 | ₩353,098 | +1.96% | 55.5만 |
|---|
| 2026.04.10 | ₩364,873 | ₩366,450 | ₩346,976 | ₩348,754 | -4.42% | 79.7만 |
|---|
| 2026.04.09 | ₩364,084 | ₩369,391 | ₩362,186 | ₩365,234 | +0.32% | 45.4만 |
|---|
| 2026.04.08 | ₩363,483 | ₩368,976 | ₩363,216 | ₩367,185 | +1.02% | 46.2만 |
|---|
| 2026.04.07 | ₩368,669 | ₩371,462 | ₩359,206 | ₩359,767 | -2.41% | 46.5만 |
|---|
| 2026.04.06 | ₩364,405 | ₩369,190 | ₩364,405 | ₩366,838 | +0.67% | 42.2만 |
|---|
| 2026.04.02 | ₩361,171 | ₩369,671 | ₩361,171 | ₩365,849 | +1.30% | 46.7만 |
|---|
| 2026.04.01 | ₩356,426 | ₩365,595 | ₩354,595 | ₩364,539 | +2.28% | 71.5만 |
|---|
| 2026.03.31 | ₩356,265 | ₩357,909 | ₩350,197 | ₩356,613 | +0.10% | 80.7만 |
|---|
| 2026.03.30 | ₩356,359 | ₩359,206 | ₩352,042 | ₩352,336 | -1.13% | 69.1만 |
|---|
| 2026.03.27 | ₩356,934 | ₩360,516 | ₩351,748 | ₩353,124 | -1.07% | 59.5만 |
|---|
| 2026.03.26 | ₩354,047 | ₩363,256 | ₩353,726 | ₩358,711 | +1.32% | 39만 |
|---|
| 2026.03.25 | ₩357,468 | ₩360,837 | ₩354,822 | ₩355,557 | -0.53% | 47.5만 |
|---|
| 2026.03.24 | ₩350,371 | ₩357,442 | ₩348,674 | ₩355,691 | +1.52% | 53.4만 |
|---|
| 2026.03.23 | ₩355,570 | ₩361,665 | ₩353,285 | ₩353,419 | -0.61% | 63.6만 |
|---|
| 2026.03.20 | ₩352,456 | ₩354,648 | ₩349,115 | ₩351,521 | -0.27% | 81.9만 |
|---|
| 2026.03.19 | ₩353,766 | ₩357,589 | ₩351,681 | ₩352,977 | -0.22% | 51.4만 |
|---|
| 2026.03.18 | ₩358,003 | ₩362,855 | ₩354,341 | ₩355,316 | -0.75% | 53.8만 |
|---|
| 2026.03.17 | ₩353,833 | ₩364,659 | ₩353,833 | ₩361,705 | +2.22% | 52.3만 |
|---|
| 2026.03.16 | ₩355,303 | ₩361,224 | ₩352,884 | ₩356,666 | +0.38% | 50.9만 |
|---|
| 2026.03.13 | ₩354,996 | ₩357,027 | ₩351,347 | ₩352,590 | -0.68% | 47.1만 |
|---|
| 2026.03.12 | ₩360,877 | ₩364,312 | ₩350,919 | ₩351,400 | -2.63% | 73.5만 |
|---|
| 2026.03.11 | ₩357,789 | ₩363,069 | ₩356,533 | ₩361,438 | +1.02% | 49.9만 |
|---|
| 2026.03.10 | ₩361,986 | ₩365,595 | ₩358,765 | ₩359,139 | -0.79% | 51만 |
|---|
| 2026.03.09 | ₩358,711 | ₩366,691 | ₩353,178 | ₩365,702 | +1.95% | 56.3만 |
|---|
| 2026.03.06 | ₩365,394 | ₩366,931 | ₩357,909 | ₩360,436 | -1.36% | 50.4만 |
|---|
| 2026.03.05 | ₩371,395 | ₩372,197 | ₩366,544 | ₩368,789 | -0.70% | 53.5만 |
|---|
| 2026.03.04 | ₩378,319 | ₩378,961 | ₩373,213 | ₩375,379 | -0.78% | 40.6만 |
|---|
| 2026.03.03 | ₩376,327 | ₩379,976 | ₩372,505 | ₩378,239 | +0.51% | 38.6만 |
|---|
| 2026.03.02 | ₩383,919 | ₩386,432 | ₩381,206 | ₩382,890 | -0.27% | 44.2만 |
|---|
| 2026.02.27 | ₩383,639 | ₩388,477 | ₩380,805 | ₩386,432 | +0.73% | 64만 |
|---|
| 2026.02.26 | ₩382,195 | ₩384,467 | ₩377,958 | ₩384,427 | +0.58% | 61.3만 |
|---|
| 2026.02.25 | ₩384,040 | ₩387,221 | ₩375,673 | ₩377,958 | -1.58% | 57.5만 |
|---|
| 2026.02.24 | ₩381,193 | ₩386,365 | ₩380,137 | ₩383,772 | +0.68% | 60.3만 |
|---|
| 2026.02.23 | ₩375,632 | ₩386,766 | ₩372,866 | ₩381,326 | +1.52% | 76.1만 |
|---|
| 2026.02.20 | ₩380,471 | ₩380,925 | ₩372,879 | ₩377,811 | -0.70% | 111만 |
|---|
| 2026.02.19 | ₩371,489 | ₩377,584 | ₩369,511 | ₩377,557 | +1.63% | 72.6만 |
|---|
| 2026.02.18 | ₩373,400 | ₩375,272 | ₩366,423 | ₩372,585 | -0.22% | 79.5만 |
|---|
| 2026.02.17 | ₩371,422 | ₩373,561 | ₩348,273 | ₩369,792 | -0.44% | 161만 |
|---|
| 2026.02.13 | ₩370,914 | ₩378,118 | ₩370,914 | ₩377,758 | +1.84% | 70.3만 |
|---|
| 2026.02.12 | ₩390,308 | ₩390,308 | ₩371,275 | ₩371,716 | -4.76% | 87.4만 |
|---|
| 2026.02.11 | ₩380,097 | ₩387,795 | ₩377,223 | ₩387,461 | +1.94% | 81.2만 |
|---|
| 2026.02.10 | ₩368,856 | ₩382,088 | ₩368,134 | ₩380,257 | +3.09% | 101.8만 |
|---|
| 2026.02.09 | ₩368,268 | ₩368,936 | ₩364,191 | ₩366,236 | -0.55% | 72.1만 |
|---|
| 2026.02.06 | ₩374,242 | ₩376,902 | ₩366,370 | ₩370,500 | -1.00% | 67.3만 |
|---|
| 2026.02.05 | ₩370,193 | ₩372,705 | ₩367,773 | ₩371,877 | +0.45% | 76만 |
|---|
| 2026.02.04 | ₩365,528 | ₩372,157 | ₩363,456 | ₩369,110 | +0.98% | 67.3만 |
|---|
| 2026.02.03 | ₩360,302 | ₩368,214 | ₩360,275 | ₩363,817 | +0.98% | 49.8만 |
|---|
| 2026.02.02 | ₩358,765 | ₩363,363 | ₩355,169 | ₩361,264 | +0.70% | 51.5만 |
|---|
| 2026.01.30 | ₩362,106 | ₩364,646 | ₩358,725 | ₩362,908 | +0.22% | 71.2만 |
|---|
| 2026.01.29 | ₩357,963 | ₩361,010 | ₩356,305 | ₩360,623 | +0.74% | 75만 |
|---|
| 2026.01.28 | ₩360,329 | ₩363,830 | ₩357,909 | ₩358,257 | -0.57% | 90만 |
|---|
| 2026.01.27 | ₩356,225 | ₩363,189 | ₩355,758 | ₩362,374 | +1.73% | 65만 |
|---|
| 2026.01.26 | ₩355,677 | ₩359,740 | ₩354,742 | ₩357,375 | +0.48% | 59.3만 |
|---|
| 2026.01.23 | ₩359,781 | ₩362,106 | ₩353,926 | ₩356,412 | -0.94% | 44.6만 |
|---|
| 2026.01.22 | ₩355,009 | ₩363,363 | ₩354,581 | ₩360,837 | +1.64% | 73.5만 |
|---|
| 2026.01.21 | ₩364,739 | ₩366,383 | ₩357,816 | ₩359,727 | -1.37% | 82.6만 |
|---|
| 2026.01.20 | ₩358,391 | ₩368,054 | ₩356,559 | ₩362,628 | +1.18% | 119.9만 |
|---|
| 2026.01.16 | ₩356,987 | ₩363,028 | ₩355,343 | ₩362,039 | +1.42% | 106.1만 |
|---|
| 2026.01.15 | ₩352,363 | ₩360,235 | ₩350,024 | ₩359,393 | +2.00% | 89.3만 |
|---|
| 2026.01.14 | ₩340,360 | ₩350,278 | ₩338,903 | ₩350,184 | +2.89% | 128.5만 |
|---|
| 2026.01.13 | ₩336,016 | ₩340,467 | ₩331,739 | ₩339,465 | +1.03% | 169.8만 |
|---|
| 2026.01.12 | ₩337,005 | ₩337,553 | ₩332,528 | ₩334,666 | -0.69% | 87.6만 |
|---|
| 2026.01.09 | ₩343,113 | ₩343,113 | ₩336,417 | ₩336,564 | -1.91% | 50.8만 |
|---|
| 2026.01.08 | ₩342,659 | ₩344,183 | ₩335,709 | ₩340,387 | -0.66% | 68.1만 |
|---|
| 2026.01.07 | ₩349,823 | ₩349,823 | ₩338,609 | ₩339,130 | -3.06% | 60.3만 |
|---|
| 2026.01.06 | ₩338,275 | ₩349,676 | ₩337,152 | ₩348,045 | +2.89% | 65.9만 |
|---|
| 2026.01.05 | ₩334,573 | ₩339,866 | ₩327,462 | ₩338,395 | +1.14% | 56.2만 |
|---|
| 2026.01.02 | ₩335,896 | ₩337,313 | ₩333,330 | ₩336,364 | +0.14% | 39.9만 |
|---|
| 2025.12.31 | ₩336,658 | ₩340,120 | ₩334,920 | ₩335,321 | -0.40% | 38.2만 |
|---|
| 2025.12.30 | ₩337,647 | ₩339,438 | ₩335,869 | ₩338,248 | +0.18% | 43.1만 |
|---|
| 2025.12.29 | ₩339,344 | ₩340,801 | ₩336,952 | ₩338,115 | -0.36% | 38.8만 |
|---|
| 2025.12.26 | ₩339,358 | ₩340,106 | ₩338,556 | ₩339,344 | -0.00% | 24.8만 |
|---|
| 2025.12.24 | ₩338,810 | ₩341,109 | ₩337,714 | ₩340,106 | +0.38% | 42.8만 |
|---|
| 2025.12.23 | ₩340,788 | ₩341,389 | ₩336,872 | ₩338,355 | -0.71% | 65.7만 |
|---|
| 2025.12.22 | ₩337,045 | ₩341,162 | ₩335,348 | ₩340,908 | +1.15% | 70.7만 |
|---|
| 2025.12.19 | ₩336,725 | ₩338,195 | ₩335,388 | ₩336,858 | +0.04% | 161.3만 |
|---|
| 2025.12.18 | ₩343,234 | ₩344,169 | ₩335,335 | ₩336,858 | -1.86% | 106.3만 |
|---|
| 2025.12.17 | ₩343,568 | ₩346,308 | ₩341,068 | ₩341,911 | -0.48% | 66.4만 |
|---|
| 2025.12.16 | ₩352,296 | ₩354,234 | ₩344,798 | ₩344,985 | -2.08% | 43.3만 |
|---|
| 2025.12.15 | ₩356,853 | ₩356,853 | ₩347,952 | ₩351,962 | -1.37% | 61.7만 |
|---|
| 2025.12.12 | ₩355,290 | ₩356,493 | ₩350,785 | ₩353,098 | -0.62% | 41.5만 |
|---|
| 2025.12.11 | ₩350,799 | ₩355,076 | ₩348,620 | ₩353,833 | +0.86% | 38.8만 |
|---|
| 2025.12.10 | ₩344,717 | ₩351,280 | ₩344,717 | ₩350,171 | +1.58% | 59.3만 |
|---|
| 2025.12.09 | ₩347,631 | ₩350,184 | ₩343,808 | ₩344,918 | -0.78% | 50만 |
|---|
| 2025.12.08 | ₩344,437 | ₩347,965 | ₩342,565 | ₩347,431 | +0.87% | 55.9만 |
|---|
| 2025.12.05 | ₩349,449 | ₩349,716 | ₩344,236 | ₩345,359 | -1.17% | 67.9만 |
|---|
| 2025.12.04 | ₩354,555 | ₩354,942 | ₩346,736 | ₩349,489 | -1.43% | 86.1만 |
|---|
| 2025.12.03 | ₩356,412 | ₩358,203 | ₩354,488 | ₩355,210 | -0.34% | 70.9만 |
|---|
| 2025.12.02 | ₩357,615 | ₩358,404 | ₩353,739 | ₩355,437 | -0.61% | 65.9만 |
|---|
| 2025.12.01 | ₩357,482 | ₩364,646 | ₩356,840 | ₩357,843 | +0.10% | 76.7만 |
|---|
| 2025.11.28 | ₩360,943 | ₩361,572 | ₩358,337 | ₩359,246 | -0.47% | 31.3만 |
|---|
| 2025.11.26 | ₩358,217 | ₩361,010 | ₩356,199 | ₩358,564 | +0.10% | 60.5만 |
|---|
| 2025.11.25 | ₩356,600 | ₩362,186 | ₩353,993 | ₩360,649 | +1.14% | 90.5만 |
|---|
| 2025.11.24 | ₩358,404 | ₩359,313 | ₩351,400 | ₩354,608 | -1.06% | 129.1만 |
|---|
| 2025.11.21 | ₩350,425 | ₩360,248 | ₩348,994 | ₩355,049 | +1.32% | 109.2만 |
|---|
| 2025.11.20 | ₩351,333 | ₩353,846 | ₩347,538 | ₩349,476 | -0.53% | 49.5만 |
|---|
| 2025.11.19 | ₩348,527 | ₩350,411 | ₩344,450 | ₩348,246 | -0.08% | 48.3만 |
|---|
| 2025.11.18 | ₩349,997 | ₩350,197 | ₩344,677 | ₩347,257 | -0.78% | 60.7만 |
|---|
| 2025.11.17 | ₩355,156 | ₩359,580 | ₩348,647 | ₩349,342 | -1.64% | 90.7만 |
|---|
| 2025.11.14 | ₩356,840 | ₩359,847 | ₩355,811 | ₩356,720 | -0.03% | 115.5만 |
|---|
| 2025.11.13 | ₩353,873 | ₩361,505 | ₩352,162 | ₩358,030 | +1.17% | 126.3만 |
|---|
| 2025.11.12 | ₩354,849 | ₩359,045 | ₩353,806 | ₩355,530 | +0.19% | 171.1만 |
|---|
| 2025.11.11 | ₩351,186 | ₩362,213 | ₩351,186 | ₩358,484 | +2.08% | 191.9만 |
|---|
| 2025.11.10 | ₩336,243 | ₩350,211 | ₩334,051 | ₩349,021 | +3.80% | 145.8만 |
|---|
| 2025.11.07 | ₩329,921 | ₩337,834 | ₩326,821 | ₩337,780 | +2.38% | 118.9만 |
|---|
| 2025.11.06 | ₩330,924 | ₩334,546 | ₩327,703 | ₩329,654 | -0.38% | 104.9만 |
|---|
| 2025.11.05 | ₩335,415 | ₩338,168 | ₩330,523 | ₩335,067 | -0.10% | 84.7만 |
|---|
| 2025.11.04 | ₩344,290 | ₩347,083 | ₩335,375 | ₩337,259 | -2.04% | 111.3만 |
|---|
| 2025.11.03 | ₩338,288 | ₩345,773 | ₩336,818 | ₩344,624 | +1.87% | 100.9만 |
|---|
| 2025.10.31 | ₩335,989 | ₩342,806 | ₩333,223 | ₩339,438 | +1.03% | 138.5만 |
|---|
| 2025.10.30 | ₩332,688 | ₩342,044 | ₩332,675 | ₩337,259 | +1.37% | 160.9만 |
|---|
| 2025.10.29 | ₩346,174 | ₩347,190 | ₩331,472 | ₩331,659 | -4.19% | 153.6만 |
|---|
| 2025.10.28 | ₩354,060 | ₩359,340 | ₩337,433 | ₩347,096 | -1.97% | 217만 |
|---|
| 2025.10.27 | ₩374,724 | ₩374,724 | ₩366,570 | ₩368,442 | -1.68% | 130.1만 |
|---|
| 2025.10.24 | ₩382,115 | ₩382,930 | ₩373,066 | ₩373,561 | -2.24% | 69.9만 |
|---|
| 2025.10.23 | ₩379,976 | ₩381,821 | ₩375,218 | ₩379,589 | -0.10% | 52.3만 |
|---|
| 2025.10.22 | ₩380,003 | ₩382,235 | ₩376,969 | ₩378,038 | -0.52% | 44.3만 |
|---|
| 2025.10.21 | ₩390,321 | ₩392,580 | ₩377,570 | ₩379,762 | -2.71% | 64만 |
|---|
| 2025.10.20 | ₩384,040 | ₩389,987 | ₩382,262 | ₩388,851 | +1.25% | 46.9만 |
|---|
| 2025.10.17 | ₩380,498 | ₩383,398 | ₩379,027 | ₩382,182 | +0.44% | 45.3만 |
|---|
| 2025.10.16 | ₩378,666 | ₩382,195 | ₩376,969 | ₩379,201 | +0.14% | 44.9만 |
|---|
| 2025.10.15 | ₩372,812 | ₩378,974 | ₩372,558 | ₩377,918 | +1.37% | 41.1만 |
|---|
| 2025.10.14 | ₩368,896 | ₩375,352 | ₩368,896 | ₩373,948 | +1.37% | 33.1만 |
|---|
| 2025.10.13 | ₩369,645 | ₩374,242 | ₩368,976 | ₩369,752 | +0.03% | 38.4만 |
|---|
| 2025.10.10 | ₩371,823 | ₩378,359 | ₩368,736 | ₩371,409 | -0.11% | 42.1만 |
|---|