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 | ₩91,470 | ₩93,181 | ₩89,827 | ₩89,974 | -1.64% | 40.5만 |
| 2026.10.08 | — | — | — | ₩90,508 | — | — |
| 2026.10.06 | — | — | — | ₩95,573 | — | — |
| 2026.10.02 | ₩95,052 | ₩100,036 | ₩94,187 | ₩97,671 | +2.76% | 60.7만 |
| 2026.10.01 | ₩97,243 | ₩100,878 | ₩94,464 | ₩94,825 | -2.49% | 85.8만 |
| 2026.09.30 | ₩101,212 | ₩101,306 | ₩96,361 | ₩96,615 | -4.54% | 90.5만 |
| 2026.09.29 | ₩114,375 | ₩117,408 | ₩99,101 | ₩101,279 | -11.45% | 133.2만 |
| 2026.09.28 | ₩116,700 | ₩119,359 | ₩113,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,829 |
| -1.60% |
| 43.7만 |
| 2026.09.25 | ₩118,932 | ₩121,591 | ₩115,103 | ₩118,130 | -0.67% | 51만 |
|---|
| 2026.09.24 | ₩112,865 | ₩124,958 | ₩111,047 | ₩118,237 | +4.76% | 154.9만 |
|---|
| 2026.09.23 | ₩120,936 | ₩124,023 | ₩112,718 | ₩113,854 | -5.86% | 104.5만 |
|---|
| 2026.09.22 | ₩127,203 | ₩127,203 | ₩116,700 | ₩121,337 | -4.61% | 168.5만 |
|---|
| 2026.09.21 | ₩135,368 | ₩136,584 | ₩129,809 | ₩130,731 | -3.43% | 73.2만 |
|---|
| 2026.09.18 | ₩139,765 | ₩140,313 | ₩133,230 | ₩135,101 | -3.34% | 78.6만 |
|---|
| 2026.09.17 | ₩133,110 | ₩140,553 | ₩131,480 | ₩140,246 | +5.36% | 82.7만 |
|---|
| 2026.09.16 | ₩125,920 | ₩133,444 | ₩125,920 | ₩130,183 | +3.39% | 79.2만 |
|---|
| 2026.09.15 | ₩118,678 | ₩130,598 | ₩118,678 | ₩126,468 | +6.56% | 83.3만 |
|---|
| 2026.09.14 | ₩114,442 | ₩120,495 | ₩112,083 | ₩119,920 | +4.79% | 51.7만 |
|---|
| 2026.09.11 | ₩113,814 | ₩117,087 | ₩112,724 | ₩113,940 | +0.11% | 33.2만 |
|---|
| 2026.09.10 | ₩112,050 | ₩116,439 | ₩109,577 | ₩112,197 | +0.13% | 71.2만 |
|---|
| 2026.09.09 | ₩112,544 | ₩118,718 | ₩112,250 | ₩115,564 | +2.68% | 49.3만 |
|---|
| 2026.09.08 | ₩114,001 | ₩115,684 | ₩110,914 | ₩114,749 | +0.66% | 42.7만 |
|---|
| 2026.09.04 | ₩117,301 | ₩117,582 | ₩112,464 | ₩114,909 | -2.04% | 30.4만 |
|---|
| 2026.09.03 | ₩118,103 | ₩120,268 | ₩114,054 | ₩116,780 | -1.12% | 48.4만 |
|---|
| 2026.09.02 | ₩112,170 | ₩116,632 | ₩111,849 | ₩115,885 | +3.31% | 50만 |
|---|
| 2026.09.01 | ₩112,036 | ₩114,589 | ₩110,633 | ₩113,332 | +1.16% | 34.2만 |
|---|
| 2026.08.31 | ₩113,306 | ₩113,994 | ₩108,495 | ₩113,332 | +0.02% | 50.4만 |
|---|
| 2026.08.28 | ₩118,651 | ₩119,920 | ₩114,822 | ₩115,370 | -2.76% | 43.5만 |
|---|
| 2026.08.27 | ₩120,696 | ₩122,647 | ₩118,330 | ₩119,252 | -1.20% | 35.4만 |
|---|
| 2026.08.26 | ₩114,896 | ₩120,990 | ₩113,463 | ₩120,649 | +5.01% | 42.9만 |
|---|
| 2026.08.25 | ₩114,255 | ₩117,876 | ₩112,087 | ₩116,800 | +2.23% | 68.3만 |
|---|
| 2026.08.24 | ₩115,337 | ₩115,457 | ₩112,472 | ₩113,840 | -1.30% | 50.4만 |
|---|
| 2026.08.21 | ₩111,863 | ₩116,486 | ₩107,920 | ₩116,346 | +4.01% | 55.5만 |
|---|
| 2026.08.20 | ₩105,963 | ₩112,798 | ₩105,301 | ₩110,312 | +4.10% | 45.3만 |
|---|
| 2026.08.19 | ₩104,646 | ₩108,615 | ₩104,099 | ₩106,437 | +1.71% | 67.3만 |
|---|
| 2026.08.18 | ₩102,081 | ₩105,034 | ₩100,424 | ₩102,014 | -0.07% | 39만 |
|---|
| 2026.08.17 | ₩103,417 | ₩106,664 | ₩102,963 | ₩103,417 | 0.00% | 43.2만 |
|---|
| 2026.08.14 | ₩105,141 | ₩106,063 | ₩102,868 | ₩104,339 | -0.76% | 39.2만 |
|---|
| 2026.08.13 | ₩110,352 | ₩111,061 | ₩103,952 | ₩105,769 | -4.15% | 71.5만 |
|---|
| 2026.08.12 | ₩109,711 | ₩112,076 | ₩108,852 | ₩110,099 | +0.35% | 50.7만 |
|---|
| 2026.08.11 | ₩102,829 | ₩111,408 | ₩100,998 | ₩109,230 | +6.22% | 64.8만 |
|---|
| 2026.08.10 | ₩102,415 | ₩105,944 | ₩101,159 | ₩104,072 | +1.62% | 59만 |
|---|
| 2026.08.07 | ₩94,791 | ₩104,540 | ₩93,021 | ₩103,003 | +8.66% | 123.3만 |
|---|
| 2026.08.06 | ₩90,789 | ₩93,822 | ₩87,844 | ₩92,994 | +2.43% | 78.9만 |
|---|
| 2026.08.05 | ₩93,234 | ₩96,802 | ₩91,029 | ₩93,421 | +0.20% | 86.7만 |
|---|
| 2026.08.04 | ₩101,560 | ₩106,076 | ₩85,898 | ₩94,744 | -6.71% | 265.9만 |
|---|
| 2026.08.03 | ₩87,381 | ₩93,408 | ₩83,660 | ₩90,682 | +3.78% | 173.9만 |
|---|
| 2026.07.31 | ₩93,435 | ₩94,651 | ₩86,700 | ₩87,007 | -6.88% | 88.6만 |
|---|
| 2026.07.30 | ₩85,497 | ₩92,399 | ₩85,497 | ₩92,152 | +7.78% | 84.1만 |
|---|
| 2026.07.29 | ₩82,677 | ₩88,524 | ₩81,943 | ₩85,103 | +2.93% | 102.6만 |
|---|
| 2026.07.28 | ₩80,873 | ₩87,889 | ₩78,909 | ₩82,691 | +2.25% | 71.5만 |
|---|
| 2026.07.27 | ₩79,337 | ₩82,384 | ₩78,916 | ₩80,900 | +1.97% | 61.2만 |
|---|
| 2026.07.24 | ₩85,056 | ₩86,740 | ₩78,789 | ₩78,976 | -7.15% | 42.9만 |
|---|
| 2026.07.23 | ₩82,424 | ₩86,085 | ₩82,424 | ₩84,695 | +2.76% | 37.2만 |
|---|
| 2026.07.22 | ₩82,183 | ₩83,907 | ₩80,633 | ₩83,653 | +1.79% | 72.3만 |
|---|
| 2026.07.21 | ₩79,537 | ₩82,845 | ₩77,693 | ₩82,384 | +3.58% | 77.3만 |
|---|
| 2026.07.20 | ₩84,722 | ₩84,902 | ₩80,994 | ₩81,047 | -4.34% | 48.5만 |
|---|
| 2026.07.17 | ₩79,845 | ₩85,216 | ₩78,548 | ₩84,829 | +6.24% | 52.1만 |
|---|
| 2026.07.16 | ₩89,052 | ₩90,121 | ₩81,421 | ₩82,437 | -7.43% | 90.6만 |
|---|
| 2026.07.15 | ₩86,459 | ₩88,490 | ₩82,758 | ₩88,384 | +2.23% | 76.4만 |
|---|
| 2026.07.14 | ₩85,123 | ₩87,238 | ₩80,112 | ₩83,426 | -1.99% | 93.6만 |
|---|
| 2026.07.13 | ₩87,114 | ₩88,337 | ₩84,081 | ₩85,323 | -2.06% | 47.5만 |
|---|
| 2026.07.10 | ₩93,194 | ₩93,208 | ₩86,646 | ₩87,715 | -5.88% | 64.4만 |
|---|
| 2026.07.09 | ₩87,141 | ₩95,065 | ₩87,141 | ₩92,727 | +6.41% | 62.4만 |
|---|
| 2026.07.08 | ₩85,698 | ₩88,437 | ₩85,283 | ₩87,689 | +2.32% | 55.2만 |
|---|
| 2026.07.07 | ₩92,339 | ₩92,934 | ₩86,593 | ₩87,421 | -5.33% | 65.7만 |
|---|
| 2026.07.06 | ₩91,978 | ₩92,346 | ₩87,502 | ₩92,058 | +0.09% | 69만 |
|---|
| 2026.07.02 | ₩96,588 | ₩97,484 | ₩89,533 | ₩90,214 | -6.60% | 92.6만 |
|---|
| 2026.07.01 | ₩92,205 | ₩95,947 | ₩91,417 | ₩95,827 | +3.93% | 72.1만 |
|---|
| 2026.06.30 | ₩92,205 | ₩93,488 | ₩90,401 | ₩91,738 | -0.51% | 55.2만 |
|---|
| 2026.06.29 | ₩92,272 | ₩94,401 | ₩89,980 | ₩92,366 | +0.10% | 101.5만 |
|---|
| 2026.06.26 | ₩90,441 | ₩95,346 | ₩90,067 | ₩93,301 | +3.16% | 137.9만 |
|---|
| 2026.06.25 | ₩84,882 | ₩92,139 | ₩84,849 | ₩91,764 | +8.11% | 119.2만 |
|---|
| 2026.06.24 | ₩78,187 | ₩86,192 | ₩78,187 | ₩84,909 | +8.60% | 145.2만 |
|---|
| 2026.06.23 | ₩74,005 | ₩81,448 | ₩73,257 | ₩77,613 | +4.88% | 101.1만 |
|---|
| 2026.06.22 | ₩78,849 | ₩79,981 | ₩73,257 | ₩74,058 | -6.08% | 100.5만 |
|---|
| 2026.06.18 | ₩76,704 | ₩79,410 | ₩76,170 | ₩78,856 | +2.80% | 65.9만 |
|---|
| 2026.06.17 | ₩80,847 | ₩82,450 | ₩73,444 | ₩75,395 | -6.74% | 113.3만 |
|---|
| 2026.06.16 | ₩80,994 | ₩83,613 | ₩78,522 | ₩80,980 | -0.02% | 80.6만 |
|---|
| 2026.06.15 | ₩81,729 | ₩84,445 | ₩78,856 | ₩81,943 | +0.26% | 98만 |
|---|
| 2026.06.12 | ₩83,145 | ₩84,602 | ₩79,898 | ₩80,072 | -3.70% | 140만 |
|---|
| 2026.06.11 | ₩71,372 | ₩81,849 | ₩70,170 | ₩81,502 | +14.19% | 187.6만 |
|---|
| 2026.06.10 | ₩73,404 | ₩77,239 | ₩72,548 | ₩72,588 | -1.11% | 115.6만 |
|---|
| 2026.06.09 | ₩71,853 | ₩76,303 | ₩69,862 | ₩75,274 | +4.76% | 139만 |
|---|
| 2026.06.08 | ₩70,383 | ₩71,760 | ₩68,833 | ₩69,221 | -1.65% | 79.6만 |
|---|
| 2026.06.05 | ₩75,194 | ₩75,221 | ₩69,281 | ₩69,769 | -7.22% | 118.2만 |
|---|
| 2026.06.04 | ₩72,161 | ₩76,370 | ₩70,464 | ₩75,194 | +4.20% | 163.1만 |
|---|
| 2026.06.03 | ₩70,477 | ₩72,161 | ₩68,152 | ₩70,851 | +0.53% | 108.3만 |
|---|
| 2026.06.02 | ₩68,259 | ₩71,038 | ₩66,134 | ₩70,998 | +4.01% | 104.7만 |
|---|
| 2026.06.01 | ₩69,141 | ₩70,851 | ₩67,210 | ₩69,488 | +0.50% | 115.6만 |
|---|
| 2026.05.29 | ₩66,816 | ₩69,729 | ₩65,573 | ₩69,475 | +3.98% | 114.1만 |
|---|
| 2026.05.28 | ₩64,143 | ₩69,822 | ₩63,608 | ₩67,016 | +4.48% | 130.4만 |
|---|
| 2026.05.27 | ₩66,081 | ₩67,083 | ₩63,475 | ₩64,424 | -2.51% | 116.6만 |
|---|
| 2026.05.26 | ₩64,263 | ₩67,317 | ₩62,539 | ₩66,067 | +2.81% | 91.1만 |
|---|
| 2026.05.22 | ₩64,931 | ₩65,733 | ₩60,602 | ₩63,221 | -2.63% | 108.8만 |
|---|
| 2026.05.21 | ₩60,080 | ₩66,054 | ₩58,677 | ₩63,248 | +5.27% | 228.1만 |
|---|
| 2026.05.20 | ₩56,125 | ₩60,121 | ₩54,602 | ₩59,773 | +6.50% | 114.4만 |
|---|
| 2026.05.19 | ₩57,087 | ₩58,490 | ₩55,323 | ₩56,299 | -1.38% | 165.6만 |
|---|
| 2026.05.18 | ₩55,884 | ₩59,232 | ₩55,170 | ₩57,047 | +2.08% | 151.3만 |
|---|
| 2026.05.15 | ₩51,876 | ₩56,259 | ₩50,299 | ₩54,455 | +4.97% | 163만 |
|---|
| 2026.05.14 | ₩52,210 | ₩54,268 | ₩51,448 | ₩51,916 | -0.56% | 148.2만 |
|---|
| 2026.05.13 | ₩51,528 | ₩53,252 | ₩50,406 | ₩52,036 | +0.99% | 115.4만 |
|---|
| 2026.05.12 | ₩54,187 | ₩57,461 | ₩51,495 | ₩52,771 | -2.61% | 138.7만 |
|---|
| 2026.05.11 | ₩53,185 | ₩54,000 | ₩51,074 | ₩52,931 | -0.48% | 181.8만 |
|---|
| 2026.05.08 | ₩54,415 | ₩55,631 | ₩50,207 | ₩54,481 | +0.12% | 210.6만 |
|---|
| 2026.05.07 | ₩46,878 | ₩54,709 | ₩46,737 | ₩54,121 | +15.45% | 423.7만 |
|---|
| 2026.05.06 | ₩45,969 | ₩48,027 | ₩43,043 | ₩46,383 | +0.90% | 426.8만 |
|---|
| 2026.05.05 | ₩49,357 | ₩50,058 | ₩43,884 | ₩46,116 | -6.57% | 1126만 |
|---|
| 2026.05.04 | ₩87,021 | ₩92,205 | ₩87,021 | ₩90,776 | +4.32% | 307.3만 |
|---|
| 2026.05.01 | ₩84,722 | ₩88,517 | ₩83,399 | ₩87,368 | +3.12% | 59.2만 |
|---|
| 2026.04.30 | ₩83,840 | ₩85,918 | ₩81,862 | ₩84,041 | +0.24% | 76.4만 |
|---|
| 2026.04.29 | ₩87,127 | ₩87,127 | ₩82,156 | ₩84,054 | -3.53% | 42.5만 |
|---|
| 2026.04.28 | ₩87,996 | ₩89,959 | ₩86,793 | ₩88,290 | +0.33% | 39.7만 |
|---|
| 2026.04.27 | ₩90,375 | ₩92,366 | ₩87,348 | ₩88,424 | -2.16% | 41.6만 |
|---|
| 2026.04.24 | ₩88,731 | ₩92,326 | ₩86,740 | ₩91,577 | +3.21% | 45.7만 |
|---|
| 2026.04.23 | ₩91,243 | ₩91,243 | ₩85,858 | ₩88,517 | -2.99% | 56.3만 |
|---|
| 2026.04.22 | ₩91,337 | ₩93,675 | ₩90,441 | ₩93,315 | +2.17% | 49.8만 |
|---|
| 2026.04.21 | ₩94,210 | ₩98,165 | ₩90,421 | ₩91,003 | -3.40% | 92.7만 |
|---|
| 2026.04.20 | ₩88,143 | ₩93,969 | ₩87,595 | ₩93,154 | +5.69% | 58.1만 |
|---|
| 2026.04.17 | ₩90,134 | ₩93,936 | ₩87,608 | ₩88,143 | -2.21% | 67.9만 |
|---|
| 2026.04.16 | ₩90,147 | ₩90,902 | ₩86,646 | ₩87,421 | -3.02% | 36.6만 |
|---|
| 2026.04.15 | ₩90,181 | ₩96,735 | ₩89,466 | ₩90,147 | -0.04% | 58만 |
|---|
| 2026.04.14 | ₩82,317 | ₩89,720 | ₩82,317 | ₩89,346 | +8.54% | 59.7만 |
|---|
| 2026.04.13 | ₩78,842 | ₩81,595 | ₩78,615 | ₩81,488 | +3.36% | 52만 |
|---|
| 2026.04.10 | ₩81,261 | ₩82,851 | ₩76,557 | ₩79,671 | -1.96% | 66.5만 |
|---|
| 2026.04.09 | ₩85,791 | ₩86,383 | ₩77,118 | ₩80,245 | -6.46% | 100.5만 |
|---|
| 2026.04.08 | ₩94,938 | ₩96,261 | ₩86,580 | ₩87,649 | -7.68% | 54.3만 |
|---|
| 2026.04.07 | ₩88,424 | ₩89,706 | ₩86,686 | ₩89,386 | +1.09% | 108.1만 |
|---|
| 2026.04.06 | ₩88,330 | ₩90,188 | ₩87,742 | ₩89,012 | +0.77% | 45.9만 |
|---|
| 2026.04.02 | ₩84,896 | ₩89,523 | ₩84,054 | ₩88,464 | +4.20% | 33.9만 |
|---|
| 2026.04.01 | ₩87,796 | ₩89,225 | ₩86,727 | ₩87,555 | -0.27% | 73.7만 |
|---|
| 2026.03.31 | ₩81,288 | ₩86,833 | ₩80,980 | ₩85,818 | +5.57% | 60.8만 |
|---|
| 2026.03.30 | ₩76,290 | ₩82,490 | ₩76,170 | ₩79,657 | +4.41% | 115.7만 |
|---|
| 2026.03.27 | ₩81,675 | ₩81,675 | ₩73,738 | ₩76,290 | -6.59% | 116.3만 |
|---|
| 2026.03.26 | ₩87,288 | ₩88,196 | ₩81,141 | ₩81,983 | -6.08% | 131.1만 |
|---|
| 2026.03.25 | ₩93,475 | ₩94,370 | ₩89,332 | ₩89,466 | -4.29% | 44.4만 |
|---|
| 2026.03.24 | ₩94,851 | ₩95,613 | ₩90,319 | ₩91,764 | -3.25% | 38.6만 |
|---|
| 2026.03.23 | ₩95,306 | ₩98,406 | ₩94,838 | ₩96,401 | +1.15% | 49.1만 |
|---|
| 2026.03.20 | ₩97,190 | ₩97,190 | ₩92,339 | ₩93,328 | -3.97% | 66.1만 |
|---|
| 2026.03.19 | ₩93,729 | ₩98,259 | ₩92,339 | ₩97,551 | +4.08% | 87.6만 |
|---|
| 2026.03.18 | ₩100,317 | ₩101,038 | ₩93,582 | ₩94,464 | -5.83% | 90.9만 |
|---|
| 2026.03.17 | ₩101,640 | ₩103,945 | ₩100,744 | ₩100,891 | -0.74% | 62.2만 |
|---|
| 2026.03.16 | ₩104,018 | ₩105,128 | ₩101,252 | ₩101,707 | -2.22% | 41.3만 |
|---|
| 2026.03.13 | ₩104,259 | ₩106,905 | ₩101,159 | ₩103,938 | -0.31% | 47만 |
|---|
| 2026.03.12 | ₩112,036 | ₩112,036 | ₩100,918 | ₩102,695 | -8.34% | 93.2만 |
|---|
| 2026.03.11 | ₩117,889 | ₩119,139 | ₩112,063 | ₩113,720 | -3.54% | 64만 |
|---|
| 2026.03.10 | ₩126,776 | ₩126,776 | ₩118,130 | ₩118,718 | -6.36% | 60.4만 |
|---|
| 2026.03.09 | ₩115,925 | ₩127,457 | ₩113,586 | ₩126,295 | +8.95% | 74.9만 |
|---|
| 2026.03.06 | ₩112,638 | ₩119,740 | ₩110,246 | ₩117,742 | +4.53% | 120.2만 |
|---|
| 2026.03.05 | ₩103,952 | ₩110,433 | ₩102,905 | ₩109,577 | +5.41% | 92.2만 |
|---|
| 2026.03.04 | ₩103,016 | ₩106,678 | ₩102,548 | ₩106,197 | +3.09% | 69만 |
|---|
| 2026.03.03 | ₩96,121 | ₩107,827 | ₩91,604 | ₩102,856 | +7.01% | 104.4만 |
|---|
| 2026.03.02 | ₩103,604 | ₩104,720 | ₩97,992 | ₩99,154 | -4.30% | 126.7만 |
|---|
| 2026.02.27 | ₩105,742 | ₩107,747 | ₩102,208 | ₩106,517 | +0.73% | 80.4만 |
|---|
| 2026.02.26 | ₩106,397 | ₩110,687 | ₩105,689 | ₩108,749 | +2.21% | 80.6만 |
|---|
| 2026.02.25 | ₩108,455 | ₩110,085 | ₩104,753 | ₩105,435 | -2.78% | 59.2만 |
|---|
| 2026.02.24 | ₩112,277 | ₩114,041 | ₩107,103 | ₩107,840 | -3.95% | 114.5만 |
|---|
| 2026.02.23 | ₩107,466 | ₩117,502 | ₩105,582 | ₩116,366 | +8.28% | 156.8만 |
|---|
| 2026.02.20 | ₩119,226 | ₩121,444 | ₩109,043 | ₩109,658 | -8.03% | 87.6만 |
|---|
| 2026.02.19 | ₩122,994 | ₩124,437 | ₩120,990 | ₩121,177 | -1.48% | 54.5만 |
|---|
| 2026.02.18 | ₩121,203 | ₩124,584 | ₩120,055 | ₩122,994 | +1.48% | 41.9만 |
|---|
| 2026.02.17 | ₩118,063 | ₩123,702 | ₩115,083 | ₩121,644 | +3.03% | 30.8만 |
|---|
| 2026.02.13 | ₩120,375 | ₩126,789 | ₩118,932 | ₩120,468 | +0.08% | 62.8만 |
|---|
| 2026.02.12 | ₩124,451 | ₩126,615 | ₩120,268 | ₩121,163 | -2.64% | 60.8만 |
|---|
| 2026.02.11 | ₩127,203 | ₩130,023 | ₩121,070 | ₩122,192 | -3.94% | 65.1만 |
|---|
| 2026.02.10 | ₩121,925 | ₩127,243 | ₩121,925 | ₩126,655 | +3.88% | 95.1만 |
|---|
| 2026.02.09 | ₩119,653 | ₩122,593 | ₩116,099 | ₩121,925 | +1.90% | 74.5만 |
|---|
| 2026.02.06 | ₩114,842 | ₩117,381 | ₩108,976 | ₩112,638 | -1.92% | 81.9만 |
|---|
| 2026.02.05 | ₩113,373 | ₩119,513 | ₩112,076 | ₩112,357 | -0.90% | 63.6만 |
|---|
| 2026.02.04 | ₩126,214 | ₩126,952 | ₩109,698 | ₩114,054 | -9.63% | 183.3만 |
|---|
| 2026.02.03 | ₩131,947 | ₩136,223 | ₩125,747 | ₩127,257 | -3.55% | 67.6만 |
|---|
| 2026.02.02 | ₩129,435 | ₩135,635 | ₩128,954 | ₩132,308 | +2.22% | 57.5만 |
|---|
| 2026.01.30 | ₩129,823 | ₩132,295 | ₩126,669 | ₩128,633 | -0.92% | 63.7만 |
|---|
| 2026.01.29 | ₩125,613 | ₩131,800 | ₩124,985 | ₩131,172 | +4.43% | 55.5만 |
|---|
| 2026.01.28 | ₩128,299 | ₩128,299 | ₩122,473 | ₩127,337 | -0.75% | 73.8만 |
|---|
| 2026.01.27 | ₩140,647 | ₩142,664 | ₩126,001 | ₩128,299 | -8.78% | 90.1만 |
|---|
| 2026.01.26 | ₩134,967 | ₩142,424 | ₩131,961 | ₩140,152 | +3.84% | 39.3만 |
|---|
| 2026.01.23 | ₩134,967 | ₩140,727 | ₩134,206 | ₩135,435 | +0.35% | 59.3만 |
|---|
| 2026.01.22 | ₩134,753 | ₩142,892 | ₩134,593 | ₩136,143 | +1.03% | 87.4만 |
|---|
| 2026.01.21 | ₩134,566 | ₩141,088 | ₩130,410 | ₩133,684 | -0.66% | 65.2만 |
|---|
| 2026.01.20 | ₩140,219 | ₩140,366 | ₩131,459 | ₩133,203 | -5.00% | 113만 |
|---|
| 2026.01.16 | ₩145,618 | ₩151,310 | ₩142,598 | ₩144,428 | -0.82% | 70.7만 |
|---|
| 2026.01.15 | ₩141,502 | ₩151,317 | ₩137,653 | ₩146,032 | +3.20% | 129.3만 |
|---|
| 2026.01.14 | ₩145,671 | ₩147,783 | ₩138,889 | ₩139,725 | -4.08% | 72만 |
|---|
| 2026.01.13 | ₩160,812 | ₩161,694 | ₩143,186 | ₩146,780 | -8.73% | 90.4만 |
|---|
| 2026.01.12 | ₩173,720 | ₩177,729 | ₩152,421 | ₩159,342 | -8.28% | 214.8만 |
|---|
| 2026.01.09 | ₩186,135 | ₩188,194 | ₩180,155 | ₩180,910 | -2.81% | 46.4만 |
|---|
| 2026.01.08 | ₩182,727 | ₩184,364 | ₩178,197 | ₩183,703 | +0.53% | 29.6만 |
|---|
| 2026.01.07 | ₩182,994 | ₩185,386 | ₩177,435 | ₩182,473 | -0.28% | 33.6만 |
|---|
| 2026.01.06 | ₩174,602 | ₩181,698 | ₩171,048 | ₩181,471 | +3.93% | 23.4만 |
|---|
| 2026.01.05 | ₩176,807 | ₩179,393 | ₩166,050 | ₩175,725 | -0.61% | 47.5만 |
|---|
| 2026.01.02 | ₩174,041 | ₩185,747 | ₩174,041 | ₩176,794 | +1.58% | 40.8만 |
|---|
| 2025.12.31 | ₩170,433 | ₩174,135 | ₩169,939 | ₩173,800 | +1.98% | 37만 |
|---|
| 2025.12.30 | ₩172,117 | ₩174,221 | ₩167,653 | ₩171,048 | -0.62% | 54.5만 |
|---|
| 2025.12.29 | ₩177,729 | ₩181,204 | ₩172,130 | ₩172,838 | -2.75% | 32.4만 |
|---|
| 2025.12.26 | ₩181,591 | ₩182,380 | ₩178,357 | ₩178,785 | -1.55% | 22.1만 |
|---|
| 2025.12.24 | ₩180,068 | ₩182,593 | ₩177,729 | ₩181,858 | +0.99% | 18.8만 |
|---|
| 2025.12.23 | ₩185,119 | ₩187,698 | ₩180,415 | ₩180,870 | -2.30% | 40.1만 |
|---|
| 2025.12.22 | ₩189,756 | ₩192,362 | ₩185,293 | ₩187,311 | -1.29% | 40.4만 |
|---|
| 2025.12.19 | ₩182,473 | ₩188,420 | ₩182,473 | ₩187,671 | +2.85% | 28.2만 |
|---|
| 2025.12.18 | ₩185,734 | ₩187,671 | ₩176,633 | ₩182,166 | -1.92% | 37.3만 |
|---|
| 2025.12.17 | ₩191,573 | ₩193,217 | ₩178,932 | ₩181,658 | -5.18% | 45.3만 |
|---|
| 2025.12.16 | ₩198,749 | ₩201,449 | ₩184,424 | ₩189,382 | -4.71% | 74.4만 |
|---|
| 2025.12.15 | ₩202,772 | ₩209,703 | ₩198,709 | ₩201,262 | -0.74% | 34.2만 |
|---|
| 2025.12.12 | ₩210,001 | ₩210,001 | ₩199,204 | ₩202,464 | -3.59% | 51만 |
|---|
| 2025.12.11 | ₩211,431 | ₩211,431 | ₩201,783 | ₩207,622 | -1.80% | 27.3만 |
|---|
| 2025.12.10 | ₩213,663 | ₩221,320 | ₩209,640 | ₩211,899 | -0.83% | 53만 |
|---|
| 2025.12.09 | ₩212,847 | ₩217,872 | ₩208,692 | ₩214,905 | +0.97% | 30.2만 |
|---|
| 2025.12.08 | ₩215,827 | ₩217,819 | ₩211,471 | ₩213,542 | -1.06% | 38.6만 |
|---|
| 2025.12.05 | ₩217,444 | ₩217,672 | ₩208,464 | ₩212,420 | -2.31% | 47.6만 |
|---|
| 2025.12.04 | ₩214,317 | ₩219,449 | ₩212,460 | ₩216,415 | +0.98% | 24.6만 |
|---|
| 2025.12.03 | ₩216,148 | ₩221,568 | ₩211,337 | ₩214,311 | -0.85% | 46.6만 |
|---|
| 2025.12.02 | ₩218,968 | ₩228,335 | ₩213,810 | ₩214,611 | -1.99% | 47.7만 |
|---|
| 2025.12.01 | ₩217,204 | ₩222,143 | ₩214,571 | ₩218,634 | +0.66% | 37.9만 |
|---|
| 2025.11.28 | ₩220,772 | ₩224,674 | ₩217,819 | ₩223,097 | +1.05% | 20.3만 |
|---|
| 2025.11.26 | ₩223,845 | ₩228,175 | ₩216,816 | ₩221,306 | -1.13% | 49.6만 |
|---|
| 2025.11.25 | ₩213,676 | ₩224,126 | ₩211,378 | ₩223,852 | +4.76% | 59.6만 |
|---|
| 2025.11.24 | ₩199,204 | ₩216,716 | ₩195,836 | ₩215,253 | +8.06% | 90.2만 |
|---|
| 2025.11.21 | ₩179,386 | ₩196,210 | ₩179,386 | ₩195,836 | +9.17% | 76.9만 |
|---|
| 2025.11.20 | ₩183,074 | ₩190,023 | ₩177,596 | ₩179,186 | -2.12% | 50만 |
|---|
| 2025.11.19 | ₩170,607 | ₩179,279 | ₩168,868 | ₩178,571 | +4.67% | 42.7만 |
|---|
| 2025.11.18 | ₩172,371 | ₩175,324 | ₩167,907 | ₩169,604 | -1.60% | 25.6만 |
|---|
| 2025.11.17 | ₩169,257 | ₩175,204 | ₩166,371 | ₩173,119 | +2.28% | 36.8만 |
|---|
| 2025.11.14 | ₩167,065 | ₩178,558 | ₩159,596 | ₩171,128 | +2.43% | 51.4만 |
|---|
| 2025.11.13 | ₩180,388 | ₩184,197 | ₩170,500 | ₩174,188 | -3.44% | 60.8만 |
|---|
| 2025.11.12 | ₩187,337 | ₩190,197 | ₩175,204 | ₩182,326 | -2.67% | 53.7만 |
|---|
| 2025.11.11 | ₩188,847 | ₩190,772 | ₩183,074 | ₩186,963 | -1.00% | 28.7만 |
|---|
| 2025.11.10 | ₩191,466 | ₩197,386 | ₩188,592 | ₩190,585 | -0.46% | 69.2만 |
|---|
| 2025.11.07 | ₩182,299 | ₩187,244 | ₩173,720 | ₩186,723 | +2.43% | 62.8만 |
|---|
| 2025.11.06 | ₩184,010 | ₩189,776 | ₩178,518 | ₩185,346 | +0.73% | 67.6만 |
|---|
| 2025.11.05 | ₩185,867 | ₩186,095 | ₩177,729 | ₩182,901 | -1.60% | 58.9만 |
|---|
| 2025.11.04 | ₩180,282 | ₩189,649 | ₩179,066 | ₩186,395 | +3.39% | 43.1만 |
|---|
| 2025.11.03 | ₩184,852 | ₩190,117 | ₩178,150 | ₩184,812 | -0.02% | 41.7만 |
|---|
| 2025.10.31 | ₩177,074 | ₩183,716 | ₩173,894 | ₩182,954 | +3.32% | 40.3만 |
|---|
| 2025.10.30 | ₩175,057 | ₩182,727 | ₩172,050 | ₩175,725 | +0.38% | 64.3만 |
|---|
| 2025.10.29 | ₩182,460 | ₩193,484 | ₩173,426 | ₩176,072 | -3.50% | 136.3만 |
|---|
| 2025.10.28 | ₩171,796 | ₩195,101 | ₩161,694 | ₩183,703 | +6.93% | 186만 |
|---|
| 2025.10.27 | ₩172,651 | ₩178,691 | ₩168,963 | ₩174,602 | +1.13% | 86.8만 |
|---|
| 2025.10.24 | ₩170,286 | ₩174,530 | ₩168,375 | ₩172,210 | +1.13% | 48.3만 |
|---|
| 2025.10.23 | ₩163,832 | ₩170,380 | ₩159,785 | ₩167,132 | +2.01% | 32.5만 |
|---|
| 2025.10.22 | ₩163,685 | ₩166,437 | ₩154,584 | ₩161,707 | -1.21% | 40.1만 |
|---|
| 2025.10.21 | ₩169,444 | ₩169,711 | ₩160,411 | ₩162,722 | -3.97% | 35만 |
|---|
| 2025.10.20 | ₩167,640 | ₩172,224 | ₩165,048 | ₩169,751 | +1.26% | 45.9만 |
|---|
| 2025.10.17 | ₩156,415 | ₩162,469 | ₩152,874 | ₩161,613 | +3.32% | 33만 |
|---|
| 2025.10.16 | ₩157,003 | ₩166,825 | ₩156,148 | ₩158,246 | +0.79% | 44.2만 |
|---|
| 2025.10.15 | ₩163,471 | ₩168,068 | ₩155,734 | ₩156,228 | -4.43% | 38.6만 |
|---|
| 2025.10.14 | ₩159,408 | ₩165,970 | ₩153,676 | ₩163,177 | +2.36% | 37.3만 |
|---|
| 2025.10.13 | ₩169,471 | ₩169,471 | ₩156,849 | ₩161,520 | -4.69% | 54.7만 |
|---|
| 2025.10.10 | ₩170,366 | ₩172,852 | ₩160,077 | ₩162,656 | -4.53% | 47.6만 |
|---|
| 2025.10.09 | ₩165,342 | ₩176,393 | ₩164,553 | ₩169,457 | +2.49% | 57.6만 |
|---|
| 2025.10.08 | ₩164,259 | ₩167,613 | ₩159,662 | ₩163,952 | -0.19% | 39.7만 |
|---|
| 2025.10.07 | ₩161,841 | ₩163,952 | ₩159,208 | ₩161,373 | -0.29% | 31.7만 |
|---|
| 2025.10.06 | ₩159,903 | ₩165,048 | ₩157,685 | ₩160,611 | +0.44% | 51.4만 |
|---|
| 2025.10.03 | ₩157,083 | ₩162,459 | ₩155,314 | ₩158,032 | +0.60% | 65.9만 |
|---|
| 2025.10.02 | ₩152,687 | ₩157,912 | ₩150,191 | ₩156,843 | +2.72% | 56.6만 |
|---|
| 2025.10.01 | ₩143,172 | ₩153,676 | ₩143,172 | ₩151,591 | +5.88% | 72.9만 |
|---|