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 | ₩91,489 | ₩93,200 | ₩89,845 | ₩89,992 | -1.64% | 40.5만 |
| 2026.10.08 | — | — | — | ₩90,527 | — | — |
| 2026.10.06 | — | — | — | ₩95,592 | — | — |
| 2026.10.02 | ₩95,071 | ₩100,056 | ₩94,206 | ₩97,691 | +2.76% | 60.7만 |
| 2026.10.01 | ₩97,263 | ₩100,898 | ₩94,483 | ₩94,844 | -2.49% | 85.8만 |
| 2026.09.30 | ₩101,233 | ₩101,326 | ₩96,381 | ₩96,635 | -4.54% | 90.5만 |
| 2026.09.29 | ₩114,398 | ₩117,432 | ₩99,121 | ₩101,299 | -11.45% | 133.2만 |
| 2026.09.28 | ₩116,724 | ₩119,383 | ₩113,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,852 |
| -1.60% |
| 43.7만 |
| 2026.09.25 | ₩118,956 | ₩121,615 | ₩115,126 | ₩118,154 | -0.67% | 51만 |
|---|
| 2026.09.24 | ₩112,888 | ₩124,984 | ₩111,070 | ₩118,261 | +4.76% | 154.9만 |
|---|
| 2026.09.23 | ₩120,960 | ₩124,048 | ₩112,741 | ₩113,877 | -5.86% | 104.5만 |
|---|
| 2026.09.22 | ₩127,229 | ₩127,229 | ₩116,724 | ₩121,361 | -4.61% | 168.5만 |
|---|
| 2026.09.21 | ₩135,396 | ₩136,612 | ₩129,835 | ₩130,758 | -3.43% | 73.2만 |
|---|
| 2026.09.18 | ₩139,793 | ₩140,341 | ₩133,257 | ₩135,128 | -3.34% | 78.6만 |
|---|
| 2026.09.17 | ₩133,137 | ₩140,581 | ₩131,506 | ₩140,274 | +5.36% | 82.7만 |
|---|
| 2026.09.16 | ₩125,946 | ₩133,471 | ₩125,946 | ₩130,210 | +3.39% | 79.2만 |
|---|
| 2026.09.15 | ₩118,702 | ₩130,624 | ₩118,702 | ₩126,494 | +6.56% | 83.3만 |
|---|
| 2026.09.14 | ₩114,465 | ₩120,519 | ₩112,106 | ₩119,945 | +4.79% | 51.7만 |
|---|
| 2026.09.11 | ₩113,837 | ₩117,111 | ₩112,747 | ₩113,963 | +0.11% | 33.2만 |
|---|
| 2026.09.10 | ₩112,072 | ₩116,463 | ₩109,600 | ₩112,219 | +0.13% | 71.2만 |
|---|
| 2026.09.09 | ₩112,567 | ₩118,742 | ₩112,273 | ₩115,587 | +2.68% | 49.3만 |
|---|
| 2026.09.08 | ₩114,024 | ₩115,708 | ₩110,936 | ₩114,772 | +0.66% | 42.7만 |
|---|
| 2026.09.04 | ₩117,325 | ₩117,606 | ₩112,487 | ₩114,933 | -2.04% | 30.4만 |
|---|
| 2026.09.03 | ₩118,127 | ₩120,292 | ₩114,077 | ₩116,804 | -1.12% | 48.4만 |
|---|
| 2026.09.02 | ₩112,193 | ₩116,655 | ₩111,872 | ₩115,908 | +3.31% | 50만 |
|---|
| 2026.09.01 | ₩112,059 | ₩114,612 | ₩110,655 | ₩113,355 | +1.16% | 34.2만 |
|---|
| 2026.08.31 | ₩113,329 | ₩114,017 | ₩108,517 | ₩113,355 | +0.02% | 50.4만 |
|---|
| 2026.08.28 | ₩118,675 | ₩119,945 | ₩114,846 | ₩115,394 | -2.76% | 43.5만 |
|---|
| 2026.08.27 | ₩120,720 | ₩122,671 | ₩118,354 | ₩119,276 | -1.20% | 35.4만 |
|---|
| 2026.08.26 | ₩114,919 | ₩121,014 | ₩113,486 | ₩120,673 | +5.01% | 42.9만 |
|---|
| 2026.08.25 | ₩114,278 | ₩117,900 | ₩112,110 | ₩116,824 | +2.23% | 68.3만 |
|---|
| 2026.08.24 | ₩115,360 | ₩115,481 | ₩112,495 | ₩113,863 | -1.30% | 50.4만 |
|---|
| 2026.08.21 | ₩111,885 | ₩116,510 | ₩107,942 | ₩116,369 | +4.01% | 55.5만 |
|---|
| 2026.08.20 | ₩105,984 | ₩112,821 | ₩105,323 | ₩110,335 | +4.10% | 45.3만 |
|---|
| 2026.08.19 | ₩104,668 | ₩108,637 | ₩104,120 | ₩106,459 | +1.71% | 67.3만 |
|---|
| 2026.08.18 | ₩102,101 | ₩105,055 | ₩100,444 | ₩102,035 | -0.07% | 39만 |
|---|
| 2026.08.17 | ₩103,438 | ₩106,686 | ₩102,983 | ₩103,438 | 0.00% | 43.2만 |
|---|
| 2026.08.14 | ₩105,162 | ₩106,084 | ₩102,889 | ₩104,360 | -0.76% | 39.2만 |
|---|
| 2026.08.13 | ₩110,375 | ₩111,083 | ₩103,973 | ₩105,790 | -4.15% | 71.5만 |
|---|
| 2026.08.12 | ₩109,733 | ₩112,099 | ₩108,874 | ₩110,121 | +0.35% | 50.7만 |
|---|
| 2026.08.11 | ₩102,850 | ₩111,431 | ₩101,019 | ₩109,252 | +6.22% | 64.8만 |
|---|
| 2026.08.10 | ₩102,435 | ₩105,965 | ₩101,179 | ₩104,093 | +1.62% | 59만 |
|---|
| 2026.08.07 | ₩94,810 | ₩104,561 | ₩93,039 | ₩103,024 | +8.66% | 123.3만 |
|---|
| 2026.08.06 | ₩90,807 | ₩93,841 | ₩87,861 | ₩93,013 | +2.43% | 78.9만 |
|---|
| 2026.08.05 | ₩93,253 | ₩96,822 | ₩91,048 | ₩93,440 | +0.20% | 86.7만 |
|---|
| 2026.08.04 | ₩101,580 | ₩106,098 | ₩85,915 | ₩94,764 | -6.71% | 265.9만 |
|---|
| 2026.08.03 | ₩87,399 | ₩93,427 | ₩83,677 | ₩90,700 | +3.78% | 173.9만 |
|---|
| 2026.07.31 | ₩93,454 | ₩94,670 | ₩86,717 | ₩87,025 | -6.88% | 88.6만 |
|---|
| 2026.07.30 | ₩85,514 | ₩92,418 | ₩85,514 | ₩92,171 | +7.78% | 84.1만 |
|---|
| 2026.07.29 | ₩82,694 | ₩88,542 | ₩81,959 | ₩85,120 | +2.93% | 102.6만 |
|---|
| 2026.07.28 | ₩80,890 | ₩87,907 | ₩78,925 | ₩82,708 | +2.25% | 71.5만 |
|---|
| 2026.07.27 | ₩79,353 | ₩82,400 | ₩78,932 | ₩80,917 | +1.97% | 61.2만 |
|---|
| 2026.07.24 | ₩85,073 | ₩86,757 | ₩78,805 | ₩78,992 | -7.15% | 42.9만 |
|---|
| 2026.07.23 | ₩82,440 | ₩86,102 | ₩82,440 | ₩84,712 | +2.76% | 37.2만 |
|---|
| 2026.07.22 | ₩82,200 | ₩83,924 | ₩80,649 | ₩83,670 | +1.79% | 72.3만 |
|---|
| 2026.07.21 | ₩79,553 | ₩82,861 | ₩77,709 | ₩82,400 | +3.58% | 77.3만 |
|---|
| 2026.07.20 | ₩84,739 | ₩84,920 | ₩81,010 | ₩81,064 | -4.34% | 48.5만 |
|---|
| 2026.07.17 | ₩79,861 | ₩85,234 | ₩78,564 | ₩84,846 | +6.24% | 52.1만 |
|---|
| 2026.07.16 | ₩89,070 | ₩90,139 | ₩81,438 | ₩82,454 | -7.43% | 90.6만 |
|---|
| 2026.07.15 | ₩86,477 | ₩88,508 | ₩82,774 | ₩88,401 | +2.23% | 76.4만 |
|---|
| 2026.07.14 | ₩85,140 | ₩87,256 | ₩80,128 | ₩83,443 | -1.99% | 93.6만 |
|---|
| 2026.07.13 | ₩87,132 | ₩88,355 | ₩84,098 | ₩85,341 | -2.06% | 47.5만 |
|---|
| 2026.07.10 | ₩93,213 | ₩93,226 | ₩86,664 | ₩87,733 | -5.88% | 64.4만 |
|---|
| 2026.07.09 | ₩87,158 | ₩95,084 | ₩87,158 | ₩92,745 | +6.41% | 62.4만 |
|---|
| 2026.07.08 | ₩85,715 | ₩88,455 | ₩85,301 | ₩87,706 | +2.32% | 55.2만 |
|---|
| 2026.07.07 | ₩92,358 | ₩92,952 | ₩86,610 | ₩87,439 | -5.33% | 65.7만 |
|---|
| 2026.07.06 | ₩91,997 | ₩92,364 | ₩87,519 | ₩92,077 | +0.09% | 69만 |
|---|
| 2026.07.02 | ₩96,608 | ₩97,504 | ₩89,551 | ₩90,233 | -6.60% | 92.6만 |
|---|
| 2026.07.01 | ₩92,224 | ₩95,966 | ₩91,435 | ₩95,846 | +3.93% | 72.1만 |
|---|
| 2026.06.30 | ₩92,224 | ₩93,507 | ₩90,420 | ₩91,756 | -0.51% | 55.2만 |
|---|
| 2026.06.29 | ₩92,291 | ₩94,420 | ₩89,999 | ₩92,384 | +0.10% | 101.5만 |
|---|
| 2026.06.26 | ₩90,460 | ₩95,365 | ₩90,085 | ₩93,320 | +3.16% | 137.9만 |
|---|
| 2026.06.25 | ₩84,900 | ₩92,157 | ₩84,866 | ₩91,783 | +8.11% | 119.2만 |
|---|
| 2026.06.24 | ₩78,203 | ₩86,209 | ₩78,203 | ₩84,926 | +8.60% | 145.2만 |
|---|
| 2026.06.23 | ₩74,020 | ₩81,465 | ₩73,271 | ₩77,629 | +4.88% | 101.1만 |
|---|
| 2026.06.22 | ₩78,865 | ₩79,997 | ₩73,271 | ₩74,073 | -6.08% | 100.5만 |
|---|
| 2026.06.18 | ₩76,720 | ₩79,426 | ₩76,185 | ₩78,872 | +2.80% | 65.9만 |
|---|
| 2026.06.17 | ₩80,863 | ₩82,467 | ₩73,458 | ₩75,410 | -6.74% | 113.3만 |
|---|
| 2026.06.16 | ₩81,010 | ₩83,630 | ₩78,537 | ₩80,997 | -0.02% | 80.6만 |
|---|
| 2026.06.15 | ₩81,745 | ₩84,463 | ₩78,872 | ₩81,959 | +0.26% | 98만 |
|---|
| 2026.06.12 | ₩83,162 | ₩84,619 | ₩79,914 | ₩80,088 | -3.70% | 140만 |
|---|
| 2026.06.11 | ₩71,387 | ₩81,866 | ₩70,184 | ₩81,518 | +14.19% | 187.6만 |
|---|
| 2026.06.10 | ₩73,418 | ₩77,254 | ₩72,563 | ₩72,603 | -1.11% | 115.6만 |
|---|
| 2026.06.09 | ₩71,868 | ₩76,319 | ₩69,876 | ₩75,290 | +4.76% | 139만 |
|---|
| 2026.06.08 | ₩70,398 | ₩71,774 | ₩68,847 | ₩69,235 | -1.65% | 79.6만 |
|---|
| 2026.06.05 | ₩75,209 | ₩75,236 | ₩69,295 | ₩69,783 | -7.22% | 118.2만 |
|---|
| 2026.06.04 | ₩72,175 | ₩76,386 | ₩70,478 | ₩75,209 | +4.20% | 163.1만 |
|---|
| 2026.06.03 | ₩70,491 | ₩72,175 | ₩68,166 | ₩70,865 | +0.53% | 108.3만 |
|---|
| 2026.06.02 | ₩68,273 | ₩71,053 | ₩66,147 | ₩71,012 | +4.01% | 104.7만 |
|---|
| 2026.06.01 | ₩69,155 | ₩70,865 | ₩67,223 | ₩69,502 | +0.50% | 115.6만 |
|---|
| 2026.05.29 | ₩66,829 | ₩69,743 | ₩65,586 | ₩69,489 | +3.98% | 114.1만 |
|---|
| 2026.05.28 | ₩64,156 | ₩69,836 | ₩63,621 | ₩67,029 | +4.48% | 130.4만 |
|---|
| 2026.05.27 | ₩66,094 | ₩67,096 | ₩63,488 | ₩64,437 | -2.51% | 116.6만 |
|---|
| 2026.05.26 | ₩64,276 | ₩67,330 | ₩62,552 | ₩66,081 | +2.81% | 91.1만 |
|---|
| 2026.05.22 | ₩64,944 | ₩65,746 | ₩60,614 | ₩63,234 | -2.63% | 108.8만 |
|---|
| 2026.05.21 | ₩60,093 | ₩66,067 | ₩58,689 | ₩63,260 | +5.27% | 228.1만 |
|---|
| 2026.05.20 | ₩56,136 | ₩60,133 | ₩54,613 | ₩59,785 | +6.50% | 114.4만 |
|---|
| 2026.05.19 | ₩57,099 | ₩58,502 | ₩55,334 | ₩56,310 | -1.38% | 165.6만 |
|---|
| 2026.05.18 | ₩55,896 | ₩59,244 | ₩55,181 | ₩57,059 | +2.08% | 151.3만 |
|---|
| 2026.05.15 | ₩51,886 | ₩56,270 | ₩50,309 | ₩54,466 | +4.97% | 163만 |
|---|
| 2026.05.14 | ₩52,220 | ₩54,279 | ₩51,458 | ₩51,926 | -0.56% | 148.2만 |
|---|
| 2026.05.13 | ₩51,539 | ₩53,263 | ₩50,416 | ₩52,046 | +0.99% | 115.4만 |
|---|
| 2026.05.12 | ₩54,198 | ₩57,473 | ₩51,505 | ₩52,782 | -2.61% | 138.7만 |
|---|
| 2026.05.11 | ₩53,196 | ₩54,011 | ₩51,084 | ₩52,942 | -0.48% | 181.8만 |
|---|
| 2026.05.08 | ₩54,426 | ₩55,642 | ₩50,217 | ₩54,492 | +0.12% | 210.6만 |
|---|
| 2026.05.07 | ₩46,887 | ₩54,720 | ₩46,747 | ₩54,131 | +15.45% | 423.7만 |
|---|
| 2026.05.06 | ₩45,978 | ₩48,037 | ₩43,051 | ₩46,393 | +0.90% | 426.8만 |
|---|
| 2026.05.05 | ₩49,367 | ₩50,068 | ₩43,893 | ₩46,125 | -6.57% | 1126만 |
|---|
| 2026.05.04 | ₩87,038 | ₩92,224 | ₩87,038 | ₩90,794 | +4.32% | 307.3만 |
|---|
| 2026.05.01 | ₩84,739 | ₩88,535 | ₩83,416 | ₩87,386 | +3.12% | 59.2만 |
|---|
| 2026.04.30 | ₩83,857 | ₩85,935 | ₩81,879 | ₩84,058 | +0.24% | 76.4만 |
|---|
| 2026.04.29 | ₩87,145 | ₩87,145 | ₩82,173 | ₩84,071 | -3.53% | 42.5만 |
|---|
| 2026.04.28 | ₩88,014 | ₩89,977 | ₩86,811 | ₩88,308 | +0.33% | 39.7만 |
|---|
| 2026.04.27 | ₩90,393 | ₩92,384 | ₩87,366 | ₩88,441 | -2.16% | 41.6만 |
|---|
| 2026.04.24 | ₩88,749 | ₩92,344 | ₩86,757 | ₩91,596 | +3.21% | 45.7만 |
|---|
| 2026.04.23 | ₩91,262 | ₩91,262 | ₩85,875 | ₩88,535 | -2.99% | 56.3만 |
|---|
| 2026.04.22 | ₩91,355 | ₩93,694 | ₩90,460 | ₩93,333 | +2.17% | 49.8만 |
|---|
| 2026.04.21 | ₩94,229 | ₩98,185 | ₩90,440 | ₩91,021 | -3.40% | 92.7만 |
|---|
| 2026.04.20 | ₩88,161 | ₩93,988 | ₩87,613 | ₩93,173 | +5.69% | 58.1만 |
|---|
| 2026.04.17 | ₩90,152 | ₩93,955 | ₩87,626 | ₩88,161 | -2.21% | 67.9만 |
|---|
| 2026.04.16 | ₩90,166 | ₩90,921 | ₩86,664 | ₩87,439 | -3.02% | 36.6만 |
|---|
| 2026.04.15 | ₩90,199 | ₩96,755 | ₩89,484 | ₩90,166 | -0.04% | 58만 |
|---|
| 2026.04.14 | ₩82,333 | ₩89,738 | ₩82,333 | ₩89,364 | +8.54% | 59.7만 |
|---|
| 2026.04.13 | ₩78,858 | ₩81,612 | ₩78,631 | ₩81,505 | +3.36% | 52만 |
|---|
| 2026.04.10 | ₩81,277 | ₩82,868 | ₩76,573 | ₩79,687 | -1.96% | 66.5만 |
|---|
| 2026.04.09 | ₩85,808 | ₩86,401 | ₩77,134 | ₩80,262 | -6.46% | 100.5만 |
|---|
| 2026.04.08 | ₩94,957 | ₩96,281 | ₩86,597 | ₩87,666 | -7.68% | 54.3만 |
|---|
| 2026.04.07 | ₩88,441 | ₩89,725 | ₩86,704 | ₩89,404 | +1.09% | 108.1만 |
|---|
| 2026.04.06 | ₩88,348 | ₩90,206 | ₩87,760 | ₩89,030 | +0.77% | 45.9만 |
|---|
| 2026.04.02 | ₩84,913 | ₩89,541 | ₩84,071 | ₩88,482 | +4.20% | 33.9만 |
|---|
| 2026.04.01 | ₩87,813 | ₩89,243 | ₩86,744 | ₩87,573 | -0.27% | 73.7만 |
|---|
| 2026.03.31 | ₩81,304 | ₩86,851 | ₩80,997 | ₩85,835 | +5.57% | 60.8만 |
|---|
| 2026.03.30 | ₩76,305 | ₩82,507 | ₩76,185 | ₩79,674 | +4.41% | 115.7만 |
|---|
| 2026.03.27 | ₩81,692 | ₩81,692 | ₩73,752 | ₩76,305 | -6.59% | 116.3만 |
|---|
| 2026.03.26 | ₩87,305 | ₩88,214 | ₩81,157 | ₩81,999 | -6.08% | 131.1만 |
|---|
| 2026.03.25 | ₩93,494 | ₩94,389 | ₩89,350 | ₩89,484 | -4.29% | 44.4만 |
|---|
| 2026.03.24 | ₩94,870 | ₩95,632 | ₩90,337 | ₩91,783 | -3.25% | 38.6만 |
|---|
| 2026.03.23 | ₩95,325 | ₩98,426 | ₩94,857 | ₩96,421 | +1.15% | 49.1만 |
|---|
| 2026.03.20 | ₩97,209 | ₩97,209 | ₩92,358 | ₩93,347 | -3.97% | 66.1만 |
|---|
| 2026.03.19 | ₩93,748 | ₩98,279 | ₩92,358 | ₩97,570 | +4.08% | 87.6만 |
|---|
| 2026.03.18 | ₩100,337 | ₩101,059 | ₩93,601 | ₩94,483 | -5.83% | 90.9만 |
|---|
| 2026.03.17 | ₩101,660 | ₩103,966 | ₩100,765 | ₩100,912 | -0.74% | 62.2만 |
|---|
| 2026.03.16 | ₩104,039 | ₩105,149 | ₩101,273 | ₩101,727 | -2.22% | 41.3만 |
|---|
| 2026.03.13 | ₩104,280 | ₩106,926 | ₩101,179 | ₩103,959 | -0.31% | 47만 |
|---|
| 2026.03.12 | ₩112,059 | ₩112,059 | ₩100,939 | ₩102,716 | -8.34% | 93.2만 |
|---|
| 2026.03.11 | ₩117,913 | ₩119,163 | ₩112,086 | ₩113,743 | -3.54% | 64만 |
|---|
| 2026.03.10 | ₩126,801 | ₩126,801 | ₩118,154 | ₩118,742 | -6.36% | 60.4만 |
|---|
| 2026.03.09 | ₩115,948 | ₩127,483 | ₩113,609 | ₩126,320 | +8.95% | 74.9만 |
|---|
| 2026.03.06 | ₩112,660 | ₩119,764 | ₩110,268 | ₩117,766 | +4.53% | 120.2만 |
|---|
| 2026.03.05 | ₩103,973 | ₩110,455 | ₩102,926 | ₩109,600 | +5.41% | 92.2만 |
|---|
| 2026.03.04 | ₩103,037 | ₩106,699 | ₩102,569 | ₩106,218 | +3.09% | 69만 |
|---|
| 2026.03.03 | ₩96,140 | ₩107,849 | ₩91,623 | ₩102,877 | +7.01% | 104.4만 |
|---|
| 2026.03.02 | ₩103,625 | ₩104,741 | ₩98,011 | ₩99,174 | -4.30% | 126.7만 |
|---|
| 2026.02.27 | ₩105,764 | ₩107,768 | ₩102,228 | ₩106,539 | +0.73% | 80.4만 |
|---|
| 2026.02.26 | ₩106,419 | ₩110,709 | ₩105,710 | ₩108,771 | +2.21% | 80.6만 |
|---|
| 2026.02.25 | ₩108,477 | ₩110,107 | ₩104,775 | ₩105,456 | -2.78% | 59.2만 |
|---|
| 2026.02.24 | ₩112,299 | ₩114,064 | ₩107,124 | ₩107,862 | -3.95% | 114.5만 |
|---|
| 2026.02.23 | ₩107,488 | ₩117,525 | ₩105,603 | ₩116,389 | +8.28% | 156.8만 |
|---|
| 2026.02.20 | ₩119,250 | ₩121,468 | ₩109,065 | ₩109,680 | -8.03% | 87.6만 |
|---|
| 2026.02.19 | ₩123,019 | ₩124,462 | ₩121,014 | ₩121,201 | -1.48% | 54.5만 |
|---|
| 2026.02.18 | ₩121,228 | ₩124,609 | ₩120,080 | ₩123,019 | +1.48% | 41.9만 |
|---|
| 2026.02.17 | ₩118,087 | ₩123,727 | ₩115,106 | ₩121,669 | +3.03% | 30.8만 |
|---|
| 2026.02.13 | ₩120,399 | ₩126,815 | ₩118,956 | ₩120,493 | +0.08% | 62.8만 |
|---|
| 2026.02.12 | ₩124,476 | ₩126,641 | ₩120,292 | ₩121,188 | -2.64% | 60.8만 |
|---|
| 2026.02.11 | ₩127,229 | ₩130,049 | ₩121,094 | ₩122,217 | -3.94% | 65.1만 |
|---|
| 2026.02.10 | ₩121,950 | ₩127,269 | ₩121,950 | ₩126,681 | +3.88% | 95.1만 |
|---|
| 2026.02.09 | ₩119,677 | ₩122,618 | ₩116,122 | ₩121,950 | +1.90% | 74.5만 |
|---|
| 2026.02.06 | ₩114,866 | ₩117,405 | ₩108,998 | ₩112,660 | -1.92% | 81.9만 |
|---|
| 2026.02.05 | ₩113,395 | ₩119,537 | ₩112,099 | ₩112,380 | -0.90% | 63.6만 |
|---|
| 2026.02.04 | ₩126,240 | ₩126,978 | ₩109,720 | ₩114,077 | -9.63% | 183.3만 |
|---|
| 2026.02.03 | ₩131,974 | ₩136,251 | ₩125,772 | ₩127,283 | -3.55% | 67.6만 |
|---|
| 2026.02.02 | ₩129,461 | ₩135,663 | ₩128,980 | ₩132,335 | +2.22% | 57.5만 |
|---|
| 2026.01.30 | ₩129,849 | ₩132,321 | ₩126,694 | ₩128,659 | -0.92% | 63.7만 |
|---|
| 2026.01.29 | ₩125,639 | ₩131,827 | ₩125,010 | ₩131,199 | +4.43% | 55.5만 |
|---|
| 2026.01.28 | ₩128,325 | ₩128,325 | ₩122,498 | ₩127,363 | -0.75% | 73.8만 |
|---|
| 2026.01.27 | ₩140,675 | ₩142,693 | ₩126,026 | ₩128,325 | -8.78% | 90.1만 |
|---|
| 2026.01.26 | ₩134,995 | ₩142,453 | ₩131,987 | ₩140,181 | +3.84% | 39.3만 |
|---|
| 2026.01.23 | ₩134,995 | ₩140,755 | ₩134,233 | ₩135,462 | +0.35% | 59.3만 |
|---|
| 2026.01.22 | ₩134,781 | ₩142,920 | ₩134,620 | ₩136,171 | +1.03% | 87.4만 |
|---|
| 2026.01.21 | ₩134,594 | ₩141,116 | ₩130,437 | ₩133,711 | -0.66% | 65.2만 |
|---|
| 2026.01.20 | ₩140,247 | ₩140,394 | ₩131,486 | ₩133,230 | -5.00% | 113만 |
|---|
| 2026.01.16 | ₩145,647 | ₩151,341 | ₩142,626 | ₩144,458 | -0.82% | 70.7만 |
|---|
| 2026.01.15 | ₩141,530 | ₩151,348 | ₩137,681 | ₩146,061 | +3.20% | 129.3만 |
|---|
| 2026.01.14 | ₩145,701 | ₩147,812 | ₩138,917 | ₩139,753 | -4.08% | 72만 |
|---|
| 2026.01.13 | ₩160,844 | ₩161,726 | ₩143,215 | ₩146,810 | -8.73% | 90.4만 |
|---|
| 2026.01.12 | ₩173,755 | ₩177,765 | ₩152,452 | ₩159,374 | -8.28% | 214.8만 |
|---|
| 2026.01.09 | ₩186,172 | ₩188,232 | ₩180,191 | ₩180,946 | -2.81% | 46.4만 |
|---|
| 2026.01.08 | ₩182,764 | ₩184,401 | ₩178,233 | ₩183,740 | +0.53% | 29.6만 |
|---|
| 2026.01.07 | ₩183,031 | ₩185,424 | ₩177,471 | ₩182,510 | -0.28% | 33.6만 |
|---|
| 2026.01.06 | ₩174,638 | ₩181,735 | ₩171,082 | ₩181,508 | +3.93% | 23.4만 |
|---|
| 2026.01.05 | ₩176,843 | ₩179,429 | ₩166,083 | ₩175,760 | -0.61% | 47.5만 |
|---|
| 2026.01.02 | ₩174,076 | ₩185,785 | ₩174,076 | ₩176,830 | +1.58% | 40.8만 |
|---|
| 2025.12.31 | ₩170,467 | ₩174,170 | ₩169,973 | ₩173,836 | +1.98% | 37만 |
|---|
| 2025.12.30 | ₩172,152 | ₩174,257 | ₩167,687 | ₩171,082 | -0.62% | 54.5만 |
|---|
| 2025.12.29 | ₩177,765 | ₩181,240 | ₩172,165 | ₩172,873 | -2.75% | 32.4만 |
|---|
| 2025.12.26 | ₩181,628 | ₩182,416 | ₩178,393 | ₩178,821 | -1.55% | 22.1만 |
|---|
| 2025.12.24 | ₩180,104 | ₩182,630 | ₩177,765 | ₩181,895 | +0.99% | 18.8만 |
|---|
| 2025.12.23 | ₩185,156 | ₩187,736 | ₩180,452 | ₩180,906 | -2.30% | 40.1만 |
|---|
| 2025.12.22 | ₩189,794 | ₩192,401 | ₩185,330 | ₩187,348 | -1.29% | 40.4만 |
|---|
| 2025.12.19 | ₩182,510 | ₩188,458 | ₩182,510 | ₩187,709 | +2.85% | 28.2만 |
|---|
| 2025.12.18 | ₩185,771 | ₩187,709 | ₩176,669 | ₩182,203 | -1.92% | 37.3만 |
|---|
| 2025.12.17 | ₩191,612 | ₩193,256 | ₩178,968 | ₩181,695 | -5.18% | 45.3만 |
|---|
| 2025.12.16 | ₩198,790 | ₩201,489 | ₩184,461 | ₩189,420 | -4.71% | 74.4만 |
|---|
| 2025.12.15 | ₩202,813 | ₩209,745 | ₩198,749 | ₩201,302 | -0.74% | 34.2만 |
|---|
| 2025.12.12 | ₩210,044 | ₩210,044 | ₩199,244 | ₩202,505 | -3.59% | 51만 |
|---|
| 2025.12.11 | ₩211,474 | ₩211,474 | ₩201,824 | ₩207,664 | -1.80% | 27.3만 |
|---|
| 2025.12.10 | ₩213,706 | ₩221,364 | ₩209,683 | ₩211,942 | -0.83% | 53만 |
|---|
| 2025.12.09 | ₩212,890 | ₩217,916 | ₩208,734 | ₩214,949 | +0.97% | 30.2만 |
|---|
| 2025.12.08 | ₩215,871 | ₩217,863 | ₩211,514 | ₩213,585 | -1.06% | 38.6만 |
|---|
| 2025.12.05 | ₩217,488 | ₩217,716 | ₩208,506 | ₩212,463 | -2.31% | 47.6만 |
|---|
| 2025.12.04 | ₩214,361 | ₩219,493 | ₩212,503 | ₩216,459 | +0.98% | 24.6만 |
|---|
| 2025.12.03 | ₩216,192 | ₩221,613 | ₩211,380 | ₩214,354 | -0.85% | 46.6만 |
|---|
| 2025.12.02 | ₩219,012 | ₩228,381 | ₩213,853 | ₩214,655 | -1.99% | 47.7만 |
|---|
| 2025.12.01 | ₩217,248 | ₩222,188 | ₩214,615 | ₩218,678 | +0.66% | 37.9만 |
|---|
| 2025.11.28 | ₩220,816 | ₩224,719 | ₩217,863 | ₩223,142 | +1.05% | 20.3만 |
|---|
| 2025.11.26 | ₩223,891 | ₩228,221 | ₩216,860 | ₩221,351 | -1.13% | 49.6만 |
|---|
| 2025.11.25 | ₩213,719 | ₩224,171 | ₩211,420 | ₩223,897 | +4.76% | 59.6만 |
|---|
| 2025.11.24 | ₩199,244 | ₩216,760 | ₩195,876 | ₩215,296 | +8.06% | 90.2만 |
|---|
| 2025.11.21 | ₩179,423 | ₩196,250 | ₩179,423 | ₩195,876 | +9.17% | 76.9만 |
|---|
| 2025.11.20 | ₩183,111 | ₩190,062 | ₩177,631 | ₩179,222 | -2.12% | 50만 |
|---|
| 2025.11.19 | ₩170,641 | ₩179,316 | ₩168,902 | ₩178,607 | +4.67% | 42.7만 |
|---|
| 2025.11.18 | ₩172,405 | ₩175,359 | ₩167,941 | ₩169,639 | -1.60% | 25.6만 |
|---|
| 2025.11.17 | ₩169,291 | ₩175,239 | ₩166,404 | ₩173,154 | +2.28% | 36.8만 |
|---|
| 2025.11.14 | ₩167,099 | ₩178,594 | ₩159,628 | ₩171,162 | +2.43% | 51.4만 |
|---|
| 2025.11.13 | ₩180,425 | ₩184,234 | ₩170,534 | ₩174,223 | -3.44% | 60.8만 |
|---|
| 2025.11.12 | ₩187,375 | ₩190,235 | ₩175,239 | ₩182,363 | -2.67% | 53.7만 |
|---|
| 2025.11.11 | ₩188,885 | ₩190,810 | ₩183,111 | ₩187,001 | -1.00% | 28.7만 |
|---|
| 2025.11.10 | ₩191,505 | ₩197,426 | ₩188,630 | ₩190,623 | -0.46% | 69.2만 |
|---|
| 2025.11.07 | ₩182,336 | ₩187,282 | ₩173,755 | ₩186,760 | +2.43% | 62.8만 |
|---|
| 2025.11.06 | ₩184,047 | ₩189,814 | ₩178,554 | ₩185,384 | +0.73% | 67.6만 |
|---|
| 2025.11.05 | ₩185,905 | ₩186,132 | ₩177,765 | ₩182,938 | -1.60% | 58.9만 |
|---|
| 2025.11.04 | ₩180,318 | ₩189,687 | ₩179,102 | ₩186,433 | +3.39% | 43.1만 |
|---|
| 2025.11.03 | ₩184,889 | ₩190,155 | ₩178,186 | ₩184,849 | -0.02% | 41.7만 |
|---|
| 2025.10.31 | ₩177,110 | ₩183,753 | ₩173,929 | ₩182,991 | +3.32% | 40.3만 |
|---|
| 2025.10.30 | ₩175,092 | ₩182,764 | ₩172,085 | ₩175,760 | +0.38% | 64.3만 |
|---|
| 2025.10.29 | ₩182,497 | ₩193,523 | ₩173,461 | ₩176,108 | -3.50% | 136.3만 |
|---|
| 2025.10.28 | ₩171,831 | ₩195,141 | ₩161,726 | ₩183,740 | +6.93% | 186만 |
|---|
| 2025.10.27 | ₩172,686 | ₩178,727 | ₩168,997 | ₩174,638 | +1.13% | 86.8만 |
|---|
| 2025.10.24 | ₩170,320 | ₩174,565 | ₩168,409 | ₩172,245 | +1.13% | 48.3만 |
|---|
| 2025.10.23 | ₩163,865 | ₩170,414 | ₩159,818 | ₩167,166 | +2.01% | 32.5만 |
|---|
| 2025.10.22 | ₩163,718 | ₩166,471 | ₩154,616 | ₩161,740 | -1.21% | 40.1만 |
|---|
| 2025.10.21 | ₩169,478 | ₩169,746 | ₩160,443 | ₩162,755 | -3.97% | 35만 |
|---|
| 2025.10.20 | ₩167,674 | ₩172,258 | ₩165,081 | ₩169,786 | +1.26% | 45.9만 |
|---|
| 2025.10.17 | ₩156,447 | ₩162,501 | ₩152,905 | ₩161,646 | +3.32% | 33만 |
|---|
| 2025.10.16 | ₩157,035 | ₩166,859 | ₩156,179 | ₩158,278 | +0.79% | 44.2만 |
|---|
| 2025.10.15 | ₩163,504 | ₩168,102 | ₩155,765 | ₩156,260 | -4.43% | 38.6만 |
|---|
| 2025.10.14 | ₩159,441 | ₩166,003 | ₩153,707 | ₩163,210 | +2.36% | 37.3만 |
|---|
| 2025.10.13 | ₩169,505 | ₩169,505 | ₩156,881 | ₩161,552 | -4.69% | 54.7만 |
|---|
| 2025.10.10 | ₩170,401 | ₩172,887 | ₩160,109 | ₩162,689 | -4.53% | 47.6만 |
|---|
| 2025.10.09 | ₩165,375 | ₩176,429 | ₩164,586 | ₩169,492 | +2.49% | 57.6만 |
|---|
| 2025.10.08 | ₩164,292 | ₩167,647 | ₩159,695 | ₩163,985 | -0.19% | 39.7만 |
|---|
| 2025.10.07 | ₩161,873 | ₩163,985 | ₩159,240 | ₩161,405 | -0.29% | 31.7만 |
|---|
| 2025.10.06 | ₩159,935 | ₩165,081 | ₩157,716 | ₩160,644 | +0.44% | 51.4만 |
|---|
| 2025.10.03 | ₩157,115 | ₩162,492 | ₩155,345 | ₩158,064 | +0.60% | 65.9만 |
|---|
| 2025.10.02 | ₩152,718 | ₩157,944 | ₩150,221 | ₩156,874 | +2.72% | 56.6만 |
|---|
| 2025.10.01 | ₩143,201 | ₩153,707 | ₩143,201 | ₩151,622 | +5.88% | 72.9만 |
|---|