시장 데이터를 불러오는 중
전체 종목
진디엑스 홀딩스 과거 주가
GeneDx Holdings Corp. - Class A Common Stock · WGS · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GeneDx Holdings Corp. - Class A Common Stock · WGS · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,785 | ₩93,501 | ₩90,135 | ₩90,283 | -1.64% | 40.5만 |
| 2026.10.08 | ₩90,390 | ₩91,101 | ₩86,481 | ₩90,819 | +0.47% | 73.5만 |
| 2026.10.07 | ₩94,279 | ₩95,780 | ₩91,704 | ₩91,892 | -2.53% | 65.9만 |
| 2026.10.06 | ₩102,619 | ₩106,843 | ₩94,185 | ₩95,901 | -6.55% | 81.7만 |
| 2026.10.05 | ₩98,355 | ₩103,517 | ₩96,598 | ₩102,270 | +3.98% | 85.5만 |
| 2026.10.02 | ₩95,378 | ₩100,380 | ₩94,511 | ₩98,006 | +2.76% | 60.7만 |
| 2026.10.01 | ₩97,577 | ₩101,225 | ₩94,788 | ₩95,150 | -2.49% | 85.8만 |
| 2026.09.30 | ₩101,560 | ₩101,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,947 |
| -4.54% |
| 90.5만 |
| 2026.09.29 | ₩114,768 | ₩117,811 | ₩99,441 | ₩101,627 | -11.45% | 133.2만 |
|---|
| 2026.09.28 | ₩117,101 | ₩119,769 | ₩113,842 | ₩115,224 | -1.60% | 43.7만 |
|---|
| 2026.09.25 | ₩119,340 | ₩122,008 | ₩115,498 | ₩118,536 | -0.67% | 51만 |
|---|
| 2026.09.24 | ₩113,252 | ₩125,388 | ₩111,429 | ₩118,643 | +4.76% | 154.9만 |
|---|
| 2026.09.23 | ₩121,351 | ₩124,449 | ₩113,105 | ₩114,245 | -5.86% | 104.5만 |
|---|
| 2026.09.22 | ₩127,640 | ₩127,640 | ₩117,101 | ₩121,754 | -4.61% | 168.5만 |
|---|
| 2026.09.21 | ₩135,833 | ₩137,053 | ₩130,255 | ₩131,180 | -3.43% | 73.2만 |
|---|
| 2026.09.18 | ₩140,245 | ₩140,795 | ₩133,688 | ₩135,565 | -3.34% | 78.6만 |
|---|
| 2026.09.17 | ₩133,567 | ₩141,036 | ₩131,931 | ₩140,727 | +5.36% | 82.7만 |
|---|
| 2026.09.16 | ₩126,353 | ₩133,902 | ₩126,353 | ₩130,630 | +3.39% | 79.2만 |
|---|
| 2026.09.15 | ₩119,085 | ₩131,046 | ₩119,085 | ₩126,903 | +6.56% | 83.3만 |
|---|
| 2026.09.14 | ₩114,835 | ₩120,909 | ₩112,468 | ₩120,332 | +4.79% | 51.7만 |
|---|
| 2026.09.11 | ₩114,204 | ₩117,490 | ₩113,112 | ₩114,332 | +0.11% | 33.2만 |
|---|
| 2026.09.10 | ₩112,434 | ₩116,839 | ₩109,954 | ₩112,582 | +0.13% | 71.2만 |
|---|
| 2026.09.09 | ₩112,931 | ₩119,126 | ₩112,636 | ₩115,961 | +2.68% | 49.3만 |
|---|
| 2026.09.08 | ₩114,392 | ₩116,082 | ₩111,295 | ₩115,143 | +0.66% | 42.7만 |
|---|
| 2026.09.04 | ₩117,704 | ₩117,986 | ₩112,850 | ₩115,304 | -2.04% | 30.4만 |
|---|
| 2026.09.03 | ₩118,509 | ₩120,681 | ₩114,446 | ₩117,181 | -1.12% | 48.4만 |
|---|
| 2026.09.02 | ₩112,555 | ₩117,032 | ₩112,233 | ₩116,283 | +3.31% | 50만 |
|---|
| 2026.09.01 | ₩112,421 | ₩114,982 | ₩111,013 | ₩113,722 | +1.16% | 34.2만 |
|---|
| 2026.08.31 | ₩113,695 | ₩114,385 | ₩108,868 | ₩113,722 | +0.02% | 50.4만 |
|---|
| 2026.08.28 | ₩119,059 | ₩120,332 | ₩115,217 | ₩115,767 | -2.76% | 43.5만 |
|---|
| 2026.08.27 | ₩121,110 | ₩123,068 | ₩118,737 | ₩119,662 | -1.20% | 35.4만 |
|---|
| 2026.08.26 | ₩115,291 | ₩121,405 | ₩113,853 | ₩121,063 | +5.01% | 42.9만 |
|---|
| 2026.08.25 | ₩114,647 | ₩118,281 | ₩112,472 | ₩117,201 | +2.23% | 68.3만 |
|---|
| 2026.08.24 | ₩115,733 | ₩115,854 | ₩112,858 | ₩114,231 | -1.30% | 50.4만 |
|---|
| 2026.08.21 | ₩112,247 | ₩116,886 | ₩108,291 | ₩116,745 | +4.01% | 55.5만 |
|---|
| 2026.08.20 | ₩106,327 | ₩113,185 | ₩105,663 | ₩110,691 | +4.10% | 45.3만 |
|---|
| 2026.08.19 | ₩105,006 | ₩108,988 | ₩104,456 | ₩106,803 | +1.71% | 67.3만 |
|---|
| 2026.08.18 | ₩102,431 | ₩105,395 | ₩100,769 | ₩102,364 | -0.07% | 39만 |
|---|
| 2026.08.17 | ₩103,772 | ₩107,031 | ₩103,316 | ₩103,772 | 0.00% | 43.2만 |
|---|
| 2026.08.14 | ₩105,502 | ₩106,427 | ₩103,221 | ₩104,697 | -0.76% | 39.2만 |
|---|
| 2026.08.13 | ₩110,732 | ₩111,442 | ₩104,309 | ₩106,132 | -4.15% | 71.5만 |
|---|
| 2026.08.12 | ₩110,088 | ₩112,461 | ₩109,226 | ₩110,477 | +0.35% | 50.7만 |
|---|
| 2026.08.11 | ₩103,182 | ₩111,791 | ₩101,345 | ₩109,605 | +6.22% | 64.8만 |
|---|
| 2026.08.10 | ₩102,767 | ₩106,308 | ₩101,506 | ₩104,429 | +1.62% | 59만 |
|---|
| 2026.08.07 | ₩95,117 | ₩104,899 | ₩93,340 | ₩103,357 | +8.66% | 123.3만 |
|---|
| 2026.08.06 | ₩91,101 | ₩94,145 | ₩88,145 | ₩93,313 | +2.43% | 78.9만 |
|---|
| 2026.08.05 | ₩93,555 | ₩97,135 | ₩91,342 | ₩93,742 | +0.20% | 86.7만 |
|---|
| 2026.08.04 | ₩101,908 | ₩106,441 | ₩86,193 | ₩95,070 | -6.71% | 265.9만 |
|---|
| 2026.08.03 | ₩87,681 | ₩93,729 | ₩83,947 | ₩90,993 | +3.78% | 173.9만 |
|---|
| 2026.07.31 | ₩93,756 | ₩94,976 | ₩86,998 | ₩87,306 | -6.88% | 88.6만 |
|---|
| 2026.07.30 | ₩85,791 | ₩92,717 | ₩85,791 | ₩92,468 | +7.78% | 84.1만 |
|---|
| 2026.07.29 | ₩82,961 | ₩88,828 | ₩82,224 | ₩85,395 | +2.93% | 102.6만 |
|---|
| 2026.07.28 | ₩81,151 | ₩88,191 | ₩79,180 | ₩82,975 | +2.25% | 71.5만 |
|---|
| 2026.07.27 | ₩79,609 | ₩82,666 | ₩79,187 | ₩81,178 | +1.97% | 61.2만 |
|---|
| 2026.07.24 | ₩85,348 | ₩87,038 | ₩79,059 | ₩79,247 | -7.15% | 42.9만 |
|---|
| 2026.07.23 | ₩82,707 | ₩86,381 | ₩82,707 | ₩84,986 | +2.76% | 37.2만 |
|---|
| 2026.07.22 | ₩82,465 | ₩84,195 | ₩80,910 | ₩83,940 | +1.79% | 72.3만 |
|---|
| 2026.07.21 | ₩79,810 | ₩83,129 | ₩77,960 | ₩82,666 | +3.58% | 77.3만 |
|---|
| 2026.07.20 | ₩85,013 | ₩85,194 | ₩81,272 | ₩81,326 | -4.34% | 48.5만 |
|---|
| 2026.07.17 | ₩80,119 | ₩85,509 | ₩78,818 | ₩85,120 | +6.24% | 52.1만 |
|---|
| 2026.07.16 | ₩89,358 | ₩90,430 | ₩81,701 | ₩82,720 | -7.43% | 90.6만 |
|---|
| 2026.07.15 | ₩86,756 | ₩88,794 | ₩83,042 | ₩88,687 | +2.23% | 76.4만 |
|---|
| 2026.07.14 | ₩85,415 | ₩87,538 | ₩80,387 | ₩83,712 | -1.99% | 93.6만 |
|---|
| 2026.07.13 | ₩87,413 | ₩88,640 | ₩84,369 | ₩85,616 | -2.06% | 47.5만 |
|---|
| 2026.07.10 | ₩93,514 | ₩93,528 | ₩86,944 | ₩88,017 | -5.88% | 64.4만 |
|---|
| 2026.07.09 | ₩87,440 | ₩95,392 | ₩87,440 | ₩93,045 | +6.41% | 62.4만 |
|---|
| 2026.07.08 | ₩85,992 | ₩88,741 | ₩85,576 | ₩87,990 | +2.32% | 55.2만 |
|---|
| 2026.07.07 | ₩92,656 | ₩93,253 | ₩86,890 | ₩87,722 | -5.33% | 65.7만 |
|---|
| 2026.07.06 | ₩92,294 | ₩92,663 | ₩87,802 | ₩92,375 | +0.09% | 69만 |
|---|
| 2026.07.02 | ₩96,920 | ₩97,819 | ₩89,840 | ₩90,524 | -6.60% | 92.6만 |
|---|
| 2026.07.01 | ₩92,522 | ₩96,277 | ₩91,731 | ₩96,156 | +3.93% | 72.1만 |
|---|
| 2026.06.30 | ₩92,522 | ₩93,809 | ₩90,712 | ₩92,053 | -0.51% | 55.2만 |
|---|
| 2026.06.29 | ₩92,589 | ₩94,725 | ₩90,290 | ₩92,683 | +0.10% | 101.5만 |
|---|
| 2026.06.26 | ₩90,752 | ₩95,673 | ₩90,377 | ₩93,622 | +3.16% | 137.9만 |
|---|
| 2026.06.25 | ₩85,174 | ₩92,455 | ₩85,140 | ₩92,080 | +8.11% | 119.2만 |
|---|
| 2026.06.24 | ₩78,456 | ₩86,488 | ₩78,456 | ₩85,201 | +8.60% | 145.2만 |
|---|
| 2026.06.23 | ₩74,259 | ₩81,728 | ₩73,508 | ₩77,879 | +4.88% | 101.1만 |
|---|
| 2026.06.22 | ₩79,120 | ₩80,256 | ₩73,508 | ₩74,313 | -6.08% | 100.5만 |
|---|
| 2026.06.18 | ₩76,968 | ₩79,683 | ₩76,431 | ₩79,127 | +2.80% | 65.9만 |
|---|
| 2026.06.17 | ₩81,124 | ₩82,734 | ₩73,696 | ₩75,654 | -6.74% | 113.3만 |
|---|
| 2026.06.16 | ₩81,272 | ₩83,900 | ₩78,791 | ₩81,259 | -0.02% | 80.6만 |
|---|
| 2026.06.15 | ₩82,009 | ₩84,735 | ₩79,127 | ₩82,224 | +0.26% | 98만 |
|---|
| 2026.06.12 | ₩83,431 | ₩84,892 | ₩80,172 | ₩80,347 | -3.70% | 140만 |
|---|
| 2026.06.11 | ₩71,617 | ₩82,130 | ₩70,411 | ₩81,781 | +14.19% | 187.6만 |
|---|
| 2026.06.10 | ₩73,656 | ₩77,504 | ₩72,797 | ₩72,838 | -1.11% | 115.6만 |
|---|
| 2026.06.09 | ₩72,100 | ₩76,565 | ₩70,102 | ₩75,533 | +4.76% | 139만 |
|---|
| 2026.06.08 | ₩70,625 | ₩72,006 | ₩69,070 | ₩69,459 | -1.65% | 79.6만 |
|---|
| 2026.06.05 | ₩75,452 | ₩75,479 | ₩69,519 | ₩70,008 | -7.22% | 118.2만 |
|---|
| 2026.06.04 | ₩72,409 | ₩76,632 | ₩70,706 | ₩75,452 | +4.20% | 163.1만 |
|---|
| 2026.06.03 | ₩70,719 | ₩72,409 | ₩68,386 | ₩71,095 | +0.53% | 108.3만 |
|---|
| 2026.06.02 | ₩68,493 | ₩71,282 | ₩66,361 | ₩71,242 | +4.01% | 104.7만 |
|---|
| 2026.06.01 | ₩69,378 | ₩71,095 | ₩67,441 | ₩69,727 | +0.50% | 115.6만 |
|---|
| 2026.05.29 | ₩67,045 | ₩69,968 | ₩65,798 | ₩69,713 | +3.98% | 114.1만 |
|---|
| 2026.05.28 | ₩64,363 | ₩70,062 | ₩63,827 | ₩67,246 | +4.48% | 130.4만 |
|---|
| 2026.05.27 | ₩66,308 | ₩67,313 | ₩63,693 | ₩64,645 | -2.51% | 116.6만 |
|---|
| 2026.05.26 | ₩64,484 | ₩67,548 | ₩62,754 | ₩66,294 | +2.81% | 91.1만 |
|---|
| 2026.05.22 | ₩65,154 | ₩65,959 | ₩60,810 | ₩63,438 | -2.63% | 108.8만 |
|---|
| 2026.05.21 | ₩60,287 | ₩66,281 | ₩58,879 | ₩63,465 | +5.27% | 228.1만 |
|---|
| 2026.05.20 | ₩56,318 | ₩60,327 | ₩54,789 | ₩59,978 | +6.50% | 114.4만 |
|---|
| 2026.05.19 | ₩57,283 | ₩58,691 | ₩55,513 | ₩56,492 | -1.38% | 165.6만 |
|---|
| 2026.05.18 | ₩56,076 | ₩59,435 | ₩55,359 | ₩57,243 | +2.08% | 151.3만 |
|---|
| 2026.05.15 | ₩52,054 | ₩56,452 | ₩50,471 | ₩54,642 | +4.97% | 163만 |
|---|
| 2026.05.14 | ₩52,389 | ₩54,454 | ₩51,625 | ₩52,094 | -0.56% | 148.2만 |
|---|
| 2026.05.13 | ₩51,705 | ₩53,435 | ₩50,579 | ₩52,215 | +0.99% | 115.4만 |
|---|
| 2026.05.12 | ₩54,373 | ₩57,659 | ₩51,672 | ₩52,952 | -2.61% | 138.7만 |
|---|
| 2026.05.11 | ₩53,368 | ₩54,186 | ₩51,249 | ₩53,113 | -0.48% | 181.8만 |
|---|
| 2026.05.08 | ₩54,601 | ₩55,822 | ₩50,379 | ₩54,668 | +0.12% | 210.6만 |
|---|
| 2026.05.07 | ₩47,039 | ₩54,896 | ₩46,898 | ₩54,306 | +15.45% | 423.7만 |
|---|
| 2026.05.06 | ₩46,127 | ₩48,192 | ₩43,190 | ₩46,543 | +0.90% | 426.8만 |
|---|
| 2026.05.05 | ₩49,526 | ₩50,230 | ₩44,035 | ₩46,274 | -6.57% | 1126만 |
|---|
| 2026.05.04 | ₩87,319 | ₩92,522 | ₩87,319 | ₩91,087 | +4.32% | 307.3만 |
|---|
| 2026.05.01 | ₩85,013 | ₩88,821 | ₩83,686 | ₩87,668 | +3.12% | 59.2만 |
|---|
| 2026.04.30 | ₩84,128 | ₩86,213 | ₩82,144 | ₩84,329 | +0.24% | 76.4만 |
|---|
| 2026.04.29 | ₩87,427 | ₩87,427 | ₩82,439 | ₩84,343 | -3.53% | 42.5만 |
|---|
| 2026.04.28 | ₩88,298 | ₩90,268 | ₩87,091 | ₩88,593 | +0.33% | 39.7만 |
|---|
| 2026.04.27 | ₩90,685 | ₩92,683 | ₩87,648 | ₩88,727 | -2.16% | 41.6만 |
|---|
| 2026.04.24 | ₩89,036 | ₩92,643 | ₩87,038 | ₩91,892 | +3.21% | 45.7만 |
|---|
| 2026.04.23 | ₩91,557 | ₩91,557 | ₩86,153 | ₩88,821 | -2.99% | 56.3만 |
|---|
| 2026.04.22 | ₩91,651 | ₩93,997 | ₩90,752 | ₩93,635 | +2.17% | 49.8만 |
|---|
| 2026.04.21 | ₩94,533 | ₩98,503 | ₩90,732 | ₩91,315 | -3.40% | 92.7만 |
|---|
| 2026.04.20 | ₩88,446 | ₩94,292 | ₩87,896 | ₩93,474 | +5.69% | 58.1만 |
|---|
| 2026.04.17 | ₩90,444 | ₩94,259 | ₩87,909 | ₩88,446 | -2.21% | 67.9만 |
|---|
| 2026.04.16 | ₩90,457 | ₩91,215 | ₩86,944 | ₩87,722 | -3.02% | 36.6만 |
|---|
| 2026.04.15 | ₩90,491 | ₩97,068 | ₩89,773 | ₩90,457 | -0.04% | 58만 |
|---|
| 2026.04.14 | ₩82,599 | ₩90,028 | ₩82,599 | ₩89,653 | +8.54% | 59.7만 |
|---|
| 2026.04.13 | ₩79,113 | ₩81,875 | ₩78,885 | ₩81,768 | +3.36% | 52만 |
|---|
| 2026.04.10 | ₩81,540 | ₩83,136 | ₩76,820 | ₩79,944 | -1.96% | 66.5만 |
|---|
| 2026.04.09 | ₩86,086 | ₩86,680 | ₩77,383 | ₩80,521 | -6.46% | 100.5만 |
|---|
| 2026.04.08 | ₩95,264 | ₩96,592 | ₩86,877 | ₩87,950 | -7.68% | 54.3만 |
|---|
| 2026.04.07 | ₩88,727 | ₩90,015 | ₩86,984 | ₩89,693 | +1.09% | 108.1만 |
|---|
| 2026.04.06 | ₩88,633 | ₩90,497 | ₩88,043 | ₩89,317 | +0.77% | 45.9만 |
|---|
| 2026.04.02 | ₩85,187 | ₩89,831 | ₩84,343 | ₩88,768 | +4.20% | 33.9만 |
|---|
| 2026.04.01 | ₩88,097 | ₩89,532 | ₩87,024 | ₩87,856 | -0.27% | 73.7만 |
|---|
| 2026.03.31 | ₩81,567 | ₩87,132 | ₩81,259 | ₩86,113 | +5.57% | 60.8만 |
|---|
| 2026.03.30 | ₩76,552 | ₩82,774 | ₩76,431 | ₩79,931 | +4.41% | 115.7만 |
|---|
| 2026.03.27 | ₩81,956 | ₩81,956 | ₩73,991 | ₩76,552 | -6.59% | 116.3만 |
|---|
| 2026.03.26 | ₩87,588 | ₩88,499 | ₩81,419 | ₩82,264 | -6.08% | 131.1만 |
|---|
| 2026.03.25 | ₩93,796 | ₩94,694 | ₩89,639 | ₩89,773 | -4.29% | 44.4만 |
|---|
| 2026.03.24 | ₩95,177 | ₩95,941 | ₩90,629 | ₩92,080 | -3.25% | 38.6만 |
|---|
| 2026.03.23 | ₩95,633 | ₩98,744 | ₩95,164 | ₩96,733 | +1.15% | 49.1만 |
|---|
| 2026.03.20 | ₩97,524 | ₩97,524 | ₩92,656 | ₩93,648 | -3.97% | 66.1만 |
|---|
| 2026.03.19 | ₩94,051 | ₩98,596 | ₩92,656 | ₩97,886 | +4.08% | 87.6만 |
|---|
| 2026.03.18 | ₩100,661 | ₩101,385 | ₩93,903 | ₩94,788 | -5.83% | 90.9만 |
|---|
| 2026.03.17 | ₩101,989 | ₩104,302 | ₩101,090 | ₩101,238 | -0.74% | 62.2만 |
|---|
| 2026.03.16 | ₩104,376 | ₩105,489 | ₩101,600 | ₩102,056 | -2.22% | 41.3만 |
|---|
| 2026.03.13 | ₩104,617 | ₩107,272 | ₩101,506 | ₩104,295 | -0.31% | 47만 |
|---|
| 2026.03.12 | ₩112,421 | ₩112,421 | ₩101,265 | ₩103,048 | -8.34% | 93.2만 |
|---|
| 2026.03.11 | ₩118,294 | ₩119,548 | ₩112,448 | ₩114,111 | -3.54% | 64만 |
|---|
| 2026.03.10 | ₩127,211 | ₩127,211 | ₩118,536 | ₩119,126 | -6.36% | 60.4만 |
|---|
| 2026.03.09 | ₩116,323 | ₩127,895 | ₩113,977 | ₩126,728 | +8.95% | 74.9만 |
|---|
| 2026.03.06 | ₩113,024 | ₩120,151 | ₩110,624 | ₩118,147 | +4.53% | 120.2만 |
|---|
| 2026.03.05 | ₩104,309 | ₩110,812 | ₩103,259 | ₩109,954 | +5.41% | 92.2만 |
|---|
| 2026.03.04 | ₩103,370 | ₩107,044 | ₩102,901 | ₩106,561 | +3.09% | 69만 |
|---|
| 2026.03.03 | ₩96,451 | ₩108,197 | ₩91,919 | ₩103,209 | +7.01% | 104.4만 |
|---|
| 2026.03.02 | ₩103,960 | ₩105,080 | ₩98,328 | ₩99,495 | -4.30% | 126.7만 |
|---|
| 2026.02.27 | ₩106,105 | ₩108,117 | ₩102,559 | ₩106,883 | +0.73% | 80.4만 |
|---|
| 2026.02.26 | ₩106,762 | ₩111,067 | ₩106,052 | ₩109,122 | +2.21% | 80.6만 |
|---|
| 2026.02.25 | ₩108,827 | ₩110,463 | ₩105,113 | ₩105,797 | -2.78% | 59.2만 |
|---|
| 2026.02.24 | ₩112,662 | ₩114,432 | ₩107,470 | ₩108,211 | -3.95% | 114.5만 |
|---|
| 2026.02.23 | ₩107,835 | ₩117,905 | ₩105,945 | ₩116,766 | +8.28% | 156.8만 |
|---|
| 2026.02.20 | ₩119,635 | ₩121,861 | ₩109,417 | ₩110,034 | -8.03% | 87.6만 |
|---|
| 2026.02.19 | ₩123,416 | ₩124,865 | ₩121,405 | ₩121,593 | -1.48% | 54.5만 |
|---|
| 2026.02.18 | ₩121,620 | ₩125,012 | ₩120,468 | ₩123,416 | +1.48% | 41.9만 |
|---|
| 2026.02.17 | ₩118,469 | ₩124,127 | ₩115,478 | ₩122,062 | +3.03% | 30.8만 |
|---|
| 2026.02.13 | ₩120,788 | ₩127,225 | ₩119,340 | ₩120,882 | +0.08% | 62.8만 |
|---|
| 2026.02.12 | ₩124,878 | ₩127,050 | ₩120,681 | ₩121,579 | -2.64% | 60.8만 |
|---|
| 2026.02.11 | ₩127,640 | ₩130,470 | ₩121,486 | ₩122,612 | -3.94% | 65.1만 |
|---|
| 2026.02.10 | ₩122,344 | ₩127,680 | ₩122,344 | ₩127,091 | +3.88% | 95.1만 |
|---|
| 2026.02.09 | ₩120,064 | ₩123,014 | ₩116,497 | ₩122,344 | +1.90% | 74.5만 |
|---|
| 2026.02.06 | ₩115,237 | ₩117,785 | ₩109,350 | ₩113,024 | -1.92% | 81.9만 |
|---|
| 2026.02.05 | ₩113,762 | ₩119,923 | ₩112,461 | ₩112,743 | -0.90% | 63.6만 |
|---|
| 2026.02.04 | ₩126,648 | ₩127,388 | ₩110,074 | ₩114,446 | -9.63% | 183.3만 |
|---|
| 2026.02.03 | ₩132,400 | ₩136,691 | ₩126,179 | ₩127,694 | -3.55% | 67.6만 |
|---|
| 2026.02.02 | ₩129,880 | ₩136,101 | ₩129,397 | ₩132,763 | +2.22% | 57.5만 |
|---|
| 2026.01.30 | ₩130,268 | ₩132,749 | ₩127,104 | ₩129,075 | -0.92% | 63.7만 |
|---|
| 2026.01.29 | ₩126,045 | ₩132,253 | ₩125,414 | ₩131,623 | +4.43% | 55.5만 |
|---|
| 2026.01.28 | ₩128,740 | ₩128,740 | ₩122,893 | ₩127,774 | -0.75% | 73.8만 |
|---|
| 2026.01.27 | ₩141,130 | ₩143,154 | ₩126,433 | ₩128,740 | -8.78% | 90.1만 |
|---|
| 2026.01.26 | ₩135,431 | ₩142,913 | ₩132,414 | ₩140,634 | +3.84% | 39.3만 |
|---|
| 2026.01.23 | ₩135,431 | ₩141,210 | ₩134,667 | ₩135,900 | +0.35% | 59.3만 |
|---|
| 2026.01.22 | ₩135,216 | ₩143,382 | ₩135,055 | ₩136,611 | +1.03% | 87.4만 |
|---|
| 2026.01.21 | ₩135,029 | ₩141,572 | ₩130,858 | ₩134,144 | -0.66% | 65.2만 |
|---|
| 2026.01.20 | ₩140,701 | ₩140,848 | ₩131,911 | ₩133,661 | -5.00% | 113만 |
|---|
| 2026.01.16 | ₩146,118 | ₩151,830 | ₩143,087 | ₩144,924 | -0.82% | 70.7만 |
|---|
| 2026.01.15 | ₩141,988 | ₩151,837 | ₩138,126 | ₩146,534 | +3.20% | 129.3만 |
|---|
| 2026.01.14 | ₩146,172 | ₩148,290 | ₩139,366 | ₩140,205 | -4.08% | 72만 |
|---|
| 2026.01.13 | ₩161,364 | ₩162,249 | ₩143,677 | ₩147,284 | -8.73% | 90.4만 |
|---|
| 2026.01.12 | ₩174,317 | ₩178,340 | ₩152,944 | ₩159,889 | -8.28% | 214.8만 |
|---|
| 2026.01.09 | ₩186,774 | ₩188,840 | ₩180,773 | ₩181,531 | -2.81% | 46.4만 |
|---|
| 2026.01.08 | ₩183,355 | ₩184,997 | ₩178,809 | ₩184,334 | +0.53% | 29.6만 |
|---|
| 2026.01.07 | ₩183,623 | ₩186,023 | ₩178,045 | ₩183,100 | -0.28% | 33.6만 |
|---|
| 2026.01.06 | ₩175,202 | ₩182,322 | ₩171,635 | ₩182,094 | +3.93% | 23.4만 |
|---|
| 2026.01.05 | ₩177,414 | ₩180,009 | ₩166,620 | ₩176,328 | -0.61% | 47.5만 |
|---|
| 2026.01.02 | ₩174,639 | ₩186,385 | ₩174,639 | ₩177,401 | +1.58% | 40.8만 |
|---|
| 2025.12.31 | ₩171,018 | ₩174,733 | ₩170,522 | ₩174,397 | +1.98% | 37만 |
|---|
| 2025.12.30 | ₩172,708 | ₩174,820 | ₩168,229 | ₩171,635 | -0.62% | 54.5만 |
|---|
| 2025.12.29 | ₩178,340 | ₩181,826 | ₩172,721 | ₩173,432 | -2.75% | 32.4만 |
|---|
| 2025.12.26 | ₩182,215 | ₩183,006 | ₩178,970 | ₩179,399 | -1.55% | 22.1만 |
|---|
| 2025.12.24 | ₩180,686 | ₩183,221 | ₩178,340 | ₩182,483 | +0.99% | 18.8만 |
|---|
| 2025.12.23 | ₩185,755 | ₩188,343 | ₩181,035 | ₩181,491 | -2.30% | 40.1만 |
|---|
| 2025.12.22 | ₩190,408 | ₩193,023 | ₩185,929 | ₩187,954 | -1.29% | 40.4만 |
|---|
| 2025.12.19 | ₩183,100 | ₩189,067 | ₩183,100 | ₩188,316 | +2.85% | 28.2만 |
|---|
| 2025.12.18 | ₩186,372 | ₩188,316 | ₩177,240 | ₩182,791 | -1.92% | 37.3만 |
|---|
| 2025.12.17 | ₩192,231 | ₩193,881 | ₩179,547 | ₩182,282 | -5.18% | 45.3만 |
|---|
| 2025.12.16 | ₩199,432 | ₩202,141 | ₩185,058 | ₩190,032 | -4.71% | 74.4만 |
|---|
| 2025.12.15 | ₩203,468 | ₩210,423 | ₩199,392 | ₩201,953 | -0.74% | 34.2만 |
|---|
| 2025.12.12 | ₩210,722 | ₩210,722 | ₩199,888 | ₩203,160 | -3.59% | 51만 |
|---|
| 2025.12.11 | ₩212,157 | ₩212,157 | ₩202,476 | ₩208,336 | -1.80% | 27.3만 |
|---|
| 2025.12.10 | ₩214,397 | ₩222,080 | ₩210,360 | ₩212,627 | -0.83% | 53만 |
|---|
| 2025.12.09 | ₩213,579 | ₩218,620 | ₩209,408 | ₩215,644 | +0.97% | 30.2만 |
|---|
| 2025.12.08 | ₩216,569 | ₩218,567 | ₩212,197 | ₩214,276 | -1.06% | 38.6만 |
|---|
| 2025.12.05 | ₩218,191 | ₩218,419 | ₩209,180 | ₩213,149 | -2.31% | 47.6만 |
|---|
| 2025.12.04 | ₩215,054 | ₩220,203 | ₩213,190 | ₩217,159 | +0.98% | 24.6만 |
|---|
| 2025.12.03 | ₩216,891 | ₩222,329 | ₩212,063 | ₩215,047 | -0.85% | 46.6만 |
|---|
| 2025.12.02 | ₩219,720 | ₩229,120 | ₩214,544 | ₩215,349 | -1.99% | 47.7만 |
|---|
| 2025.12.01 | ₩217,950 | ₩222,906 | ₩215,308 | ₩219,385 | +0.66% | 37.9만 |
|---|
| 2025.11.28 | ₩221,530 | ₩225,446 | ₩218,567 | ₩223,863 | +1.05% | 20.3만 |
|---|
| 2025.11.26 | ₩224,614 | ₩228,959 | ₩217,561 | ₩222,066 | -1.13% | 49.6만 |
|---|
| 2025.11.25 | ₩214,410 | ₩224,896 | ₩212,104 | ₩224,621 | +4.76% | 59.6만 |
|---|
| 2025.11.24 | ₩199,888 | ₩217,460 | ₩196,509 | ₩215,992 | +8.06% | 90.2만 |
|---|
| 2025.11.21 | ₩180,002 | ₩196,884 | ₩180,002 | ₩196,509 | +9.17% | 76.9만 |
|---|
| 2025.11.20 | ₩183,703 | ₩190,676 | ₩178,206 | ₩179,801 | -2.12% | 50만 |
|---|
| 2025.11.19 | ₩171,193 | ₩179,895 | ₩169,448 | ₩179,184 | +4.67% | 42.7만 |
|---|
| 2025.11.18 | ₩172,963 | ₩175,926 | ₩168,484 | ₩170,187 | -1.60% | 25.6만 |
|---|
| 2025.11.17 | ₩169,838 | ₩175,805 | ₩166,942 | ₩173,714 | +2.28% | 36.8만 |
|---|
| 2025.11.14 | ₩167,639 | ₩179,171 | ₩160,144 | ₩171,716 | +2.43% | 51.4만 |
|---|
| 2025.11.13 | ₩181,008 | ₩184,830 | ₩171,085 | ₩174,786 | -3.44% | 60.8만 |
|---|
| 2025.11.12 | ₩187,981 | ₩190,850 | ₩175,805 | ₩182,952 | -2.67% | 53.7만 |
|---|
| 2025.11.11 | ₩189,496 | ₩191,427 | ₩183,703 | ₩187,605 | -1.00% | 28.7만 |
|---|
| 2025.11.10 | ₩192,124 | ₩198,064 | ₩189,240 | ₩191,239 | -0.46% | 69.2만 |
|---|
| 2025.11.07 | ₩182,926 | ₩187,887 | ₩174,317 | ₩187,364 | +2.43% | 62.8만 |
|---|
| 2025.11.06 | ₩184,642 | ₩190,428 | ₩179,131 | ₩185,983 | +0.73% | 67.6만 |
|---|
| 2025.11.05 | ₩186,506 | ₩186,734 | ₩178,340 | ₩183,529 | -1.60% | 58.9만 |
|---|
| 2025.11.04 | ₩180,901 | ₩190,301 | ₩179,681 | ₩187,035 | +3.39% | 43.1만 |
|---|
| 2025.11.03 | ₩185,487 | ₩190,770 | ₩178,762 | ₩185,446 | -0.02% | 41.7만 |
|---|
| 2025.10.31 | ₩177,683 | ₩184,347 | ₩174,491 | ₩183,583 | +3.32% | 40.3만 |
|---|
| 2025.10.30 | ₩175,658 | ₩183,355 | ₩172,641 | ₩176,328 | +0.38% | 64.3만 |
|---|
| 2025.10.29 | ₩183,086 | ₩194,149 | ₩174,022 | ₩176,677 | -3.50% | 136.3만 |
|---|
| 2025.10.28 | ₩172,386 | ₩195,771 | ₩162,249 | ₩184,334 | +6.93% | 186만 |
|---|
| 2025.10.27 | ₩173,244 | ₩179,305 | ₩169,543 | ₩175,202 | +1.13% | 86.8만 |
|---|
| 2025.10.24 | ₩170,871 | ₩175,130 | ₩168,953 | ₩172,802 | +1.13% | 48.3만 |
|---|
| 2025.10.23 | ₩164,394 | ₩170,965 | ₩160,334 | ₩167,706 | +2.01% | 32.5만 |
|---|
| 2025.10.22 | ₩164,247 | ₩167,009 | ₩155,115 | ₩162,262 | -1.21% | 40.1만 |
|---|
| 2025.10.21 | ₩170,026 | ₩170,294 | ₩160,962 | ₩163,281 | -3.97% | 35만 |
|---|
| 2025.10.20 | ₩168,216 | ₩172,815 | ₩165,615 | ₩170,335 | +1.26% | 45.9만 |
|---|
| 2025.10.17 | ₩156,952 | ₩163,027 | ₩153,399 | ₩162,168 | +3.32% | 33만 |
|---|
| 2025.10.16 | ₩157,542 | ₩167,398 | ₩156,684 | ₩158,789 | +0.79% | 44.2만 |
|---|
| 2025.10.15 | ₩164,032 | ₩168,645 | ₩156,268 | ₩156,765 | -4.43% | 38.6만 |
|---|
| 2025.10.14 | ₩159,956 | ₩166,540 | ₩154,204 | ₩163,737 | +2.36% | 37.3만 |
|---|
| 2025.10.13 | ₩170,053 | ₩170,053 | ₩157,388 | ₩162,075 | -4.69% | 54.7만 |
|---|
| 2025.10.10 | ₩170,951 | ₩173,445 | ₩160,626 | ₩163,214 | -4.53% | 47.6만 |
|---|