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 | ₩91,448 | ₩93,158 | ₩89,805 | ₩89,952 | -1.64% | 40.5만 |
| 2026.10.08 | ₩90,058 | ₩90,766 | ₩86,164 | ₩90,486 | +0.47% | 73.5만 |
| 2026.10.07 | ₩93,933 | ₩95,429 | ₩91,368 | ₩91,555 | -2.53% | 65.9만 |
| 2026.10.06 | ₩102,243 | ₩106,451 | ₩93,839 | ₩95,549 | -6.55% | 81.7만 |
| 2026.10.05 | ₩97,994 | ₩103,138 | ₩96,244 | ₩101,895 | +3.98% | 85.5만 |
| 2026.10.02 | ₩95,028 | ₩100,011 | ₩94,164 | ₩97,647 | +2.76% | 60.7만 |
| 2026.10.01 | ₩97,219 | ₩100,853 | ₩94,440 | ₩94,801 | -2.49% | 85.8만 |
| 2026.09.30 | ₩101,187 | ₩101,281 | ₩96,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,591 |
| -4.54% |
| 90.5만 |
| 2026.09.29 | ₩114,347 | ₩117,379 | ₩99,076 | ₩101,254 | -11.45% | 133.2만 |
|---|
| 2026.09.28 | ₩116,671 | ₩119,330 | ₩113,425 | ₩114,801 | -1.60% | 43.7만 |
|---|
| 2026.09.25 | ₩118,902 | ₩121,561 | ₩115,075 | ₩118,101 | -0.67% | 51만 |
|---|
| 2026.09.24 | ₩112,837 | ₩124,927 | ₩111,020 | ₩118,208 | +4.76% | 154.9만 |
|---|
| 2026.09.23 | ₩120,906 | ₩123,992 | ₩112,690 | ₩113,825 | -5.86% | 104.5만 |
|---|
| 2026.09.22 | ₩127,172 | ₩127,172 | ₩116,671 | ₩121,307 | -4.61% | 168.5만 |
|---|
| 2026.09.21 | ₩135,335 | ₩136,551 | ₩129,777 | ₩130,699 | -3.43% | 73.2만 |
|---|
| 2026.09.18 | ₩139,730 | ₩140,278 | ₩133,197 | ₩135,068 | -3.34% | 78.6만 |
|---|
| 2026.09.17 | ₩133,077 | ₩140,518 | ₩131,447 | ₩140,211 | +5.36% | 82.7만 |
|---|
| 2026.09.16 | ₩125,889 | ₩133,411 | ₩125,889 | ₩130,151 | +3.39% | 79.2만 |
|---|
| 2026.09.15 | ₩118,648 | ₩130,565 | ₩118,648 | ₩126,437 | +6.56% | 83.3만 |
|---|
| 2026.09.14 | ₩114,413 | ₩120,465 | ₩112,055 | ₩119,891 | +4.79% | 51.7만 |
|---|
| 2026.09.11 | ₩113,785 | ₩117,059 | ₩112,697 | ₩113,912 | +0.11% | 33.2만 |
|---|
| 2026.09.10 | ₩112,022 | ₩116,411 | ₩109,550 | ₩112,169 | +0.13% | 71.2만 |
|---|
| 2026.09.09 | ₩112,516 | ₩118,688 | ₩112,222 | ₩115,536 | +2.68% | 49.3만 |
|---|
| 2026.09.08 | ₩113,972 | ₩115,656 | ₩110,886 | ₩114,721 | +0.66% | 42.7만 |
|---|
| 2026.09.04 | ₩117,272 | ₩117,553 | ₩112,436 | ₩114,881 | -2.04% | 30.4만 |
|---|
| 2026.09.03 | ₩118,074 | ₩120,238 | ₩114,026 | ₩116,751 | -1.12% | 48.4만 |
|---|
| 2026.09.02 | ₩112,142 | ₩116,603 | ₩111,822 | ₩115,856 | +3.31% | 50만 |
|---|
| 2026.09.01 | ₩112,009 | ₩114,560 | ₩110,606 | ₩113,304 | +1.16% | 34.2만 |
|---|
| 2026.08.31 | ₩113,278 | ₩113,966 | ₩108,468 | ₩113,304 | +0.02% | 50.4만 |
|---|
| 2026.08.28 | ₩118,622 | ₩119,891 | ₩114,794 | ₩115,342 | -2.76% | 43.5만 |
|---|
| 2026.08.27 | ₩120,666 | ₩122,616 | ₩118,301 | ₩119,223 | -1.20% | 35.4만 |
|---|
| 2026.08.26 | ₩114,868 | ₩120,960 | ₩113,435 | ₩120,619 | +5.01% | 42.9만 |
|---|
| 2026.08.25 | ₩114,226 | ₩117,847 | ₩112,059 | ₩116,771 | +2.23% | 68.3만 |
|---|
| 2026.08.24 | ₩115,308 | ₩115,429 | ₩112,444 | ₩113,812 | -1.30% | 50.4만 |
|---|
| 2026.08.21 | ₩111,835 | ₩116,457 | ₩107,894 | ₩116,317 | +4.01% | 55.5만 |
|---|
| 2026.08.20 | ₩105,937 | ₩112,770 | ₩105,275 | ₩110,285 | +4.10% | 45.3만 |
|---|
| 2026.08.19 | ₩104,621 | ₩108,588 | ₩104,073 | ₩106,411 | +1.71% | 67.3만 |
|---|
| 2026.08.18 | ₩102,056 | ₩105,008 | ₩100,399 | ₩101,989 | -0.07% | 39만 |
|---|
| 2026.08.17 | ₩103,391 | ₩106,638 | ₩102,937 | ₩103,391 | 0.00% | 43.2만 |
|---|
| 2026.08.14 | ₩105,115 | ₩106,037 | ₩102,842 | ₩104,313 | -0.76% | 39.2만 |
|---|
| 2026.08.13 | ₩110,325 | ₩111,033 | ₩103,926 | ₩105,743 | -4.15% | 71.5만 |
|---|
| 2026.08.12 | ₩109,684 | ₩112,049 | ₩108,825 | ₩110,071 | +0.35% | 50.7만 |
|---|
| 2026.08.11 | ₩102,804 | ₩111,381 | ₩100,973 | ₩109,203 | +6.22% | 64.8만 |
|---|
| 2026.08.10 | ₩102,390 | ₩105,918 | ₩101,134 | ₩104,046 | +1.62% | 59만 |
|---|
| 2026.08.07 | ₩94,768 | ₩104,514 | ₩92,998 | ₩102,977 | +8.66% | 123.3만 |
|---|
| 2026.08.06 | ₩90,766 | ₩93,799 | ₩87,822 | ₩92,971 | +2.43% | 78.9만 |
|---|
| 2026.08.05 | ₩93,211 | ₩96,778 | ₩91,007 | ₩93,398 | +0.20% | 86.7만 |
|---|
| 2026.08.04 | ₩101,534 | ₩106,050 | ₩85,877 | ₩94,721 | -6.71% | 265.9만 |
|---|
| 2026.08.03 | ₩87,360 | ₩93,385 | ₩83,639 | ₩90,660 | +3.78% | 173.9만 |
|---|
| 2026.07.31 | ₩93,412 | ₩94,627 | ₩86,678 | ₩86,986 | -6.88% | 88.6만 |
|---|
| 2026.07.30 | ₩85,476 | ₩92,376 | ₩85,476 | ₩92,129 | +7.78% | 84.1만 |
|---|
| 2026.07.29 | ₩82,657 | ₩88,502 | ₩81,922 | ₩85,082 | +2.93% | 102.6만 |
|---|
| 2026.07.28 | ₩80,854 | ₩87,867 | ₩78,890 | ₩82,670 | +2.25% | 71.5만 |
|---|
| 2026.07.27 | ₩79,317 | ₩82,363 | ₩78,896 | ₩80,880 | +1.97% | 61.2만 |
|---|
| 2026.07.24 | ₩85,035 | ₩86,718 | ₩78,769 | ₩78,956 | -7.15% | 42.9만 |
|---|
| 2026.07.23 | ₩82,403 | ₩86,064 | ₩82,403 | ₩84,674 | +2.76% | 37.2만 |
|---|
| 2026.07.22 | ₩82,163 | ₩83,886 | ₩80,613 | ₩83,632 | +1.79% | 72.3만 |
|---|
| 2026.07.21 | ₩79,518 | ₩82,824 | ₩77,674 | ₩82,363 | +3.58% | 77.3만 |
|---|
| 2026.07.20 | ₩84,701 | ₩84,881 | ₩80,974 | ₩81,027 | -4.34% | 48.5만 |
|---|
| 2026.07.17 | ₩79,825 | ₩85,195 | ₩78,529 | ₩84,808 | +6.24% | 52.1만 |
|---|
| 2026.07.16 | ₩89,030 | ₩90,098 | ₩81,401 | ₩82,417 | -7.43% | 90.6만 |
|---|
| 2026.07.15 | ₩86,438 | ₩88,469 | ₩82,737 | ₩88,362 | +2.23% | 76.4만 |
|---|
| 2026.07.14 | ₩85,102 | ₩87,217 | ₩80,092 | ₩83,405 | -1.99% | 93.6만 |
|---|
| 2026.07.13 | ₩87,093 | ₩88,315 | ₩84,060 | ₩85,302 | -2.06% | 47.5만 |
|---|
| 2026.07.10 | ₩93,171 | ₩93,185 | ₩86,625 | ₩87,694 | -5.88% | 64.4만 |
|---|
| 2026.07.09 | ₩87,119 | ₩95,042 | ₩87,119 | ₩92,704 | +6.41% | 62.4만 |
|---|
| 2026.07.08 | ₩85,676 | ₩88,415 | ₩85,262 | ₩87,667 | +2.32% | 55.2만 |
|---|
| 2026.07.07 | ₩92,316 | ₩92,911 | ₩86,572 | ₩87,400 | -5.33% | 65.7만 |
|---|
| 2026.07.06 | ₩91,956 | ₩92,323 | ₩87,480 | ₩92,036 | +0.09% | 69만 |
|---|
| 2026.07.02 | ₩96,565 | ₩97,460 | ₩89,511 | ₩90,192 | -6.60% | 92.6만 |
|---|
| 2026.07.01 | ₩92,183 | ₩95,923 | ₩91,394 | ₩95,803 | +3.93% | 72.1만 |
|---|
| 2026.06.30 | ₩92,183 | ₩93,465 | ₩90,379 | ₩91,715 | -0.51% | 55.2만 |
|---|
| 2026.06.29 | ₩92,249 | ₩94,378 | ₩89,958 | ₩92,343 | +0.10% | 101.5만 |
|---|
| 2026.06.26 | ₩90,419 | ₩95,322 | ₩90,045 | ₩93,278 | +3.16% | 137.9만 |
|---|
| 2026.06.25 | ₩84,861 | ₩92,116 | ₩84,828 | ₩91,742 | +8.11% | 119.2만 |
|---|
| 2026.06.24 | ₩78,168 | ₩86,171 | ₩78,168 | ₩84,888 | +8.60% | 145.2만 |
|---|
| 2026.06.23 | ₩73,987 | ₩81,428 | ₩73,238 | ₩77,594 | +4.88% | 101.1만 |
|---|
| 2026.06.22 | ₩78,830 | ₩79,961 | ₩73,238 | ₩74,040 | -6.08% | 100.5만 |
|---|
| 2026.06.18 | ₩76,685 | ₩79,391 | ₩76,151 | ₩78,836 | +2.80% | 65.9만 |
|---|
| 2026.06.17 | ₩80,827 | ₩82,430 | ₩73,425 | ₩75,376 | -6.74% | 113.3만 |
|---|
| 2026.06.16 | ₩80,974 | ₩83,592 | ₩78,502 | ₩80,960 | -0.02% | 80.6만 |
|---|
| 2026.06.15 | ₩81,709 | ₩84,425 | ₩78,836 | ₩81,922 | +0.26% | 98만 |
|---|
| 2026.06.12 | ₩83,125 | ₩84,581 | ₩79,878 | ₩80,052 | -3.70% | 140만 |
|---|
| 2026.06.11 | ₩71,355 | ₩81,829 | ₩70,152 | ₩81,481 | +14.19% | 187.6만 |
|---|
| 2026.06.10 | ₩73,385 | ₩77,220 | ₩72,530 | ₩72,570 | -1.11% | 115.6만 |
|---|
| 2026.06.09 | ₩71,836 | ₩76,284 | ₩69,845 | ₩75,256 | +4.76% | 139만 |
|---|
| 2026.06.08 | ₩70,366 | ₩71,742 | ₩68,816 | ₩69,204 | -1.65% | 79.6만 |
|---|
| 2026.06.05 | ₩75,176 | ₩75,202 | ₩69,264 | ₩69,752 | -7.22% | 118.2만 |
|---|
| 2026.06.04 | ₩72,143 | ₩76,351 | ₩70,446 | ₩75,176 | +4.20% | 163.1만 |
|---|
| 2026.06.03 | ₩70,460 | ₩72,143 | ₩68,135 | ₩70,834 | +0.53% | 108.3만 |
|---|
| 2026.06.02 | ₩68,242 | ₩71,021 | ₩66,118 | ₩70,981 | +4.01% | 104.7만 |
|---|
| 2026.06.01 | ₩69,124 | ₩70,834 | ₩67,193 | ₩69,471 | +0.50% | 115.6만 |
|---|
| 2026.05.29 | ₩66,799 | ₩69,711 | ₩65,557 | ₩69,458 | +3.98% | 114.1만 |
|---|
| 2026.05.28 | ₩64,127 | ₩69,805 | ₩63,593 | ₩66,999 | +4.48% | 130.4만 |
|---|
| 2026.05.27 | ₩66,064 | ₩67,066 | ₩63,459 | ₩64,408 | -2.51% | 116.6만 |
|---|
| 2026.05.26 | ₩64,247 | ₩67,300 | ₩62,524 | ₩66,051 | +2.81% | 91.1만 |
|---|
| 2026.05.22 | ₩64,915 | ₩65,717 | ₩60,587 | ₩63,205 | -2.63% | 108.8만 |
|---|
| 2026.05.21 | ₩60,066 | ₩66,037 | ₩58,663 | ₩63,232 | +5.27% | 228.1만 |
|---|
| 2026.05.20 | ₩56,111 | ₩60,106 | ₩54,588 | ₩59,758 | +6.50% | 114.4만 |
|---|
| 2026.05.19 | ₩57,073 | ₩58,476 | ₩55,310 | ₩56,285 | -1.38% | 165.6만 |
|---|
| 2026.05.18 | ₩55,871 | ₩59,217 | ₩55,156 | ₩57,033 | +2.08% | 151.3만 |
|---|
| 2026.05.15 | ₩51,863 | ₩56,245 | ₩50,286 | ₩54,441 | +4.97% | 163만 |
|---|
| 2026.05.14 | ₩52,197 | ₩54,254 | ₩51,435 | ₩51,903 | -0.56% | 148.2만 |
|---|
| 2026.05.13 | ₩51,515 | ₩53,239 | ₩50,393 | ₩52,023 | +0.99% | 115.4만 |
|---|
| 2026.05.12 | ₩54,174 | ₩57,447 | ₩51,482 | ₩52,758 | -2.61% | 138.7만 |
|---|
| 2026.05.11 | ₩53,172 | ₩53,987 | ₩51,061 | ₩52,918 | -0.48% | 181.8만 |
|---|
| 2026.05.08 | ₩54,401 | ₩55,617 | ₩50,194 | ₩54,468 | +0.12% | 210.6만 |
|---|
| 2026.05.07 | ₩46,866 | ₩54,695 | ₩46,726 | ₩54,107 | +15.45% | 423.7만 |
|---|
| 2026.05.06 | ₩45,958 | ₩48,015 | ₩43,032 | ₩46,372 | +0.90% | 426.8만 |
|---|
| 2026.05.05 | ₩49,344 | ₩50,046 | ₩43,874 | ₩46,105 | -6.57% | 1126만 |
|---|
| 2026.05.04 | ₩86,999 | ₩92,183 | ₩86,999 | ₩90,753 | +4.32% | 307.3만 |
|---|
| 2026.05.01 | ₩84,701 | ₩88,495 | ₩83,379 | ₩87,346 | +3.12% | 59.2만 |
|---|
| 2026.04.30 | ₩83,819 | ₩85,897 | ₩81,842 | ₩84,020 | +0.24% | 76.4만 |
|---|
| 2026.04.29 | ₩87,106 | ₩87,106 | ₩82,136 | ₩84,033 | -3.53% | 42.5만 |
|---|
| 2026.04.28 | ₩87,974 | ₩89,937 | ₩86,772 | ₩88,268 | +0.33% | 39.7만 |
|---|
| 2026.04.27 | ₩90,352 | ₩92,343 | ₩87,326 | ₩88,402 | -2.16% | 41.6만 |
|---|
| 2026.04.24 | ₩88,709 | ₩92,303 | ₩86,718 | ₩91,555 | +3.21% | 45.7만 |
|---|
| 2026.04.23 | ₩91,221 | ₩91,221 | ₩85,837 | ₩88,495 | -2.99% | 56.3만 |
|---|
| 2026.04.22 | ₩91,314 | ₩93,652 | ₩90,419 | ₩93,291 | +2.17% | 49.8만 |
|---|
| 2026.04.21 | ₩94,187 | ₩98,141 | ₩90,399 | ₩90,980 | -3.40% | 92.7만 |
|---|
| 2026.04.20 | ₩88,121 | ₩93,946 | ₩87,573 | ₩93,131 | +5.69% | 58.1만 |
|---|
| 2026.04.17 | ₩90,112 | ₩93,913 | ₩87,587 | ₩88,121 | -2.21% | 67.9만 |
|---|
| 2026.04.16 | ₩90,125 | ₩90,880 | ₩86,625 | ₩87,400 | -3.02% | 36.6만 |
|---|
| 2026.04.15 | ₩90,159 | ₩96,712 | ₩89,444 | ₩90,125 | -0.04% | 58만 |
|---|
| 2026.04.14 | ₩82,296 | ₩89,698 | ₩82,296 | ₩89,324 | +8.54% | 59.7만 |
|---|
| 2026.04.13 | ₩78,823 | ₩81,575 | ₩78,596 | ₩81,468 | +3.36% | 52만 |
|---|
| 2026.04.10 | ₩81,241 | ₩82,831 | ₩76,538 | ₩79,651 | -1.96% | 66.5만 |
|---|
| 2026.04.09 | ₩85,770 | ₩86,362 | ₩77,099 | ₩80,226 | -6.46% | 100.5만 |
|---|
| 2026.04.08 | ₩94,915 | ₩96,237 | ₩86,558 | ₩87,627 | -7.68% | 54.3만 |
|---|
| 2026.04.07 | ₩88,402 | ₩89,684 | ₩86,665 | ₩89,364 | +1.09% | 108.1만 |
|---|
| 2026.04.06 | ₩88,308 | ₩90,165 | ₩87,720 | ₩88,990 | +0.77% | 45.9만 |
|---|
| 2026.04.02 | ₩84,875 | ₩89,501 | ₩84,033 | ₩88,442 | +4.20% | 33.9만 |
|---|
| 2026.04.01 | ₩87,774 | ₩89,203 | ₩86,705 | ₩87,533 | -0.27% | 73.7만 |
|---|
| 2026.03.31 | ₩81,268 | ₩86,812 | ₩80,960 | ₩85,797 | +5.57% | 60.8만 |
|---|
| 2026.03.30 | ₩76,271 | ₩82,470 | ₩76,151 | ₩79,638 | +4.41% | 115.7만 |
|---|
| 2026.03.27 | ₩81,655 | ₩81,655 | ₩73,719 | ₩76,271 | -6.59% | 116.3만 |
|---|
| 2026.03.26 | ₩87,266 | ₩88,175 | ₩81,121 | ₩81,962 | -6.08% | 131.1만 |
|---|
| 2026.03.25 | ₩93,452 | ₩94,347 | ₩89,310 | ₩89,444 | -4.29% | 44.4만 |
|---|
| 2026.03.24 | ₩94,828 | ₩95,589 | ₩90,296 | ₩91,742 | -3.25% | 38.6만 |
|---|
| 2026.03.23 | ₩95,282 | ₩98,382 | ₩94,815 | ₩96,378 | +1.15% | 49.1만 |
|---|
| 2026.03.20 | ₩97,166 | ₩97,166 | ₩92,316 | ₩93,305 | -3.97% | 66.1만 |
|---|
| 2026.03.19 | ₩93,706 | ₩98,235 | ₩92,316 | ₩97,527 | +4.08% | 87.6만 |
|---|
| 2026.03.18 | ₩100,292 | ₩101,013 | ₩93,559 | ₩94,440 | -5.83% | 90.9만 |
|---|
| 2026.03.17 | ₩101,615 | ₩103,919 | ₩100,720 | ₩100,866 | -0.74% | 62.2만 |
|---|
| 2026.03.16 | ₩103,993 | ₩105,102 | ₩101,227 | ₩101,681 | -2.22% | 41.3만 |
|---|
| 2026.03.13 | ₩104,233 | ₩106,878 | ₩101,134 | ₩103,913 | -0.31% | 47만 |
|---|
| 2026.03.12 | ₩112,009 | ₩112,009 | ₩100,893 | ₩102,670 | -8.34% | 93.2만 |
|---|
| 2026.03.11 | ₩117,860 | ₩119,109 | ₩112,035 | ₩113,692 | -3.54% | 64만 |
|---|
| 2026.03.10 | ₩126,744 | ₩126,744 | ₩118,101 | ₩118,688 | -6.36% | 60.4만 |
|---|
| 2026.03.09 | ₩115,896 | ₩127,426 | ₩113,558 | ₩126,263 | +8.95% | 74.9만 |
|---|
| 2026.03.06 | ₩112,610 | ₩119,710 | ₩110,218 | ₩117,713 | +4.53% | 120.2만 |
|---|
| 2026.03.05 | ₩103,926 | ₩110,405 | ₩102,880 | ₩109,550 | +5.41% | 92.2만 |
|---|
| 2026.03.04 | ₩102,991 | ₩106,651 | ₩102,523 | ₩106,170 | +3.09% | 69만 |
|---|
| 2026.03.03 | ₩96,097 | ₩107,800 | ₩91,581 | ₩102,830 | +7.01% | 104.4만 |
|---|
| 2026.03.02 | ₩103,579 | ₩104,694 | ₩97,967 | ₩99,130 | -4.30% | 126.7만 |
|---|
| 2026.02.27 | ₩105,716 | ₩107,720 | ₩102,182 | ₩106,491 | +0.73% | 80.4만 |
|---|
| 2026.02.26 | ₩106,371 | ₩110,659 | ₩105,663 | ₩108,722 | +2.21% | 80.6만 |
|---|
| 2026.02.25 | ₩108,428 | ₩110,058 | ₩104,727 | ₩105,409 | -2.78% | 59.2만 |
|---|
| 2026.02.24 | ₩112,249 | ₩114,013 | ₩107,076 | ₩107,814 | -3.95% | 114.5만 |
|---|
| 2026.02.23 | ₩107,440 | ₩117,473 | ₩105,556 | ₩116,337 | +8.28% | 156.8만 |
|---|
| 2026.02.20 | ₩119,196 | ₩121,414 | ₩109,016 | ₩109,631 | -8.03% | 87.6만 |
|---|
| 2026.02.19 | ₩122,964 | ₩124,406 | ₩120,960 | ₩121,147 | -1.48% | 54.5만 |
|---|
| 2026.02.18 | ₩121,173 | ₩124,553 | ₩120,026 | ₩122,964 | +1.48% | 41.9만 |
|---|
| 2026.02.17 | ₩118,034 | ₩123,672 | ₩115,055 | ₩121,614 | +3.03% | 30.8만 |
|---|
| 2026.02.13 | ₩120,345 | ₩126,758 | ₩118,902 | ₩120,439 | +0.08% | 62.8만 |
|---|
| 2026.02.12 | ₩124,420 | ₩126,584 | ₩120,238 | ₩121,133 | -2.64% | 60.8만 |
|---|
| 2026.02.11 | ₩127,172 | ₩129,991 | ₩121,040 | ₩122,162 | -3.94% | 65.1만 |
|---|
| 2026.02.10 | ₩121,895 | ₩127,212 | ₩121,895 | ₩126,624 | +3.88% | 95.1만 |
|---|
| 2026.02.09 | ₩119,624 | ₩122,563 | ₩116,070 | ₩121,895 | +1.90% | 74.5만 |
|---|
| 2026.02.06 | ₩114,814 | ₩117,352 | ₩108,949 | ₩112,610 | -1.92% | 81.9만 |
|---|
| 2026.02.05 | ₩113,345 | ₩119,483 | ₩112,049 | ₩112,329 | -0.90% | 63.6만 |
|---|
| 2026.02.04 | ₩126,183 | ₩126,921 | ₩109,671 | ₩114,026 | -9.63% | 183.3만 |
|---|
| 2026.02.03 | ₩131,915 | ₩136,190 | ₩125,716 | ₩127,225 | -3.55% | 67.6만 |
|---|
| 2026.02.02 | ₩129,403 | ₩135,602 | ₩128,922 | ₩132,275 | +2.22% | 57.5만 |
|---|
| 2026.01.30 | ₩129,790 | ₩132,262 | ₩126,638 | ₩128,601 | -0.92% | 63.7만 |
|---|
| 2026.01.29 | ₩125,582 | ₩131,768 | ₩124,954 | ₩131,140 | +4.43% | 55.5만 |
|---|
| 2026.01.28 | ₩128,267 | ₩128,267 | ₩122,443 | ₩127,306 | -0.75% | 73.8만 |
|---|
| 2026.01.27 | ₩140,612 | ₩142,629 | ₩125,970 | ₩128,267 | -8.78% | 90.1만 |
|---|
| 2026.01.26 | ₩134,934 | ₩142,389 | ₩131,928 | ₩140,118 | +3.84% | 39.3만 |
|---|
| 2026.01.23 | ₩134,934 | ₩140,692 | ₩134,172 | ₩135,402 | +0.35% | 59.3만 |
|---|
| 2026.01.22 | ₩134,720 | ₩142,856 | ₩134,560 | ₩136,110 | +1.03% | 87.4만 |
|---|
| 2026.01.21 | ₩134,533 | ₩141,053 | ₩130,378 | ₩133,651 | -0.66% | 65.2만 |
|---|
| 2026.01.20 | ₩140,184 | ₩140,331 | ₩131,427 | ₩133,170 | -5.00% | 113만 |
|---|
| 2026.01.16 | ₩145,582 | ₩151,273 | ₩142,562 | ₩144,393 | -0.82% | 70.7만 |
|---|
| 2026.01.15 | ₩141,467 | ₩151,280 | ₩137,619 | ₩145,996 | +3.20% | 129.3만 |
|---|
| 2026.01.14 | ₩145,635 | ₩147,746 | ₩138,855 | ₩139,690 | -4.08% | 72만 |
|---|
| 2026.01.13 | ₩160,772 | ₩161,654 | ₩143,150 | ₩146,744 | -8.73% | 90.4만 |
|---|
| 2026.01.12 | ₩173,677 | ₩177,685 | ₩152,383 | ₩159,302 | -8.28% | 214.8만 |
|---|
| 2026.01.09 | ₩186,089 | ₩188,147 | ₩180,110 | ₩180,865 | -2.81% | 46.4만 |
|---|
| 2026.01.08 | ₩182,682 | ₩184,318 | ₩178,153 | ₩183,657 | +0.53% | 29.6만 |
|---|
| 2026.01.07 | ₩182,949 | ₩185,340 | ₩177,391 | ₩182,428 | -0.28% | 33.6만 |
|---|
| 2026.01.06 | ₩174,559 | ₩181,653 | ₩171,005 | ₩181,426 | +3.93% | 23.4만 |
|---|
| 2026.01.05 | ₩176,764 | ₩179,349 | ₩166,009 | ₩175,681 | -0.61% | 47.5만 |
|---|
| 2026.01.02 | ₩173,998 | ₩185,701 | ₩173,998 | ₩176,750 | +1.58% | 40.8만 |
|---|
| 2025.12.31 | ₩170,391 | ₩174,092 | ₩169,897 | ₩173,758 | +1.98% | 37만 |
|---|
| 2025.12.30 | ₩172,074 | ₩174,178 | ₩167,612 | ₩171,005 | -0.62% | 54.5만 |
|---|
| 2025.12.29 | ₩177,685 | ₩181,159 | ₩172,088 | ₩172,796 | -2.75% | 32.4만 |
|---|
| 2025.12.26 | ₩181,546 | ₩182,335 | ₩178,313 | ₩178,741 | -1.55% | 22.1만 |
|---|
| 2025.12.24 | ₩180,023 | ₩182,548 | ₩177,685 | ₩181,814 | +0.99% | 18.8만 |
|---|
| 2025.12.23 | ₩185,073 | ₩187,652 | ₩180,371 | ₩180,825 | -2.30% | 40.1만 |
|---|
| 2025.12.22 | ₩189,709 | ₩192,314 | ₩185,247 | ₩187,264 | -1.29% | 40.4만 |
|---|
| 2025.12.19 | ₩182,428 | ₩188,373 | ₩182,428 | ₩187,625 | +2.85% | 28.2만 |
|---|
| 2025.12.18 | ₩185,688 | ₩187,625 | ₩176,590 | ₩182,121 | -1.92% | 37.3만 |
|---|
| 2025.12.17 | ₩191,526 | ₩193,169 | ₩178,888 | ₩181,613 | -5.18% | 45.3만 |
|---|
| 2025.12.16 | ₩198,700 | ₩201,399 | ₩184,379 | ₩189,335 | -4.71% | 74.4만 |
|---|
| 2025.12.15 | ₩202,722 | ₩209,651 | ₩198,660 | ₩201,212 | -0.74% | 34.2만 |
|---|
| 2025.12.12 | ₩209,949 | ₩209,949 | ₩199,155 | ₩202,414 | -3.59% | 51만 |
|---|
| 2025.12.11 | ₩211,379 | ₩211,379 | ₩201,733 | ₩207,571 | -1.80% | 27.3만 |
|---|
| 2025.12.10 | ₩213,610 | ₩221,265 | ₩209,589 | ₩211,846 | -0.83% | 53만 |
|---|
| 2025.12.09 | ₩212,795 | ₩217,818 | ₩208,640 | ₩214,852 | +0.97% | 30.2만 |
|---|
| 2025.12.08 | ₩215,774 | ₩217,765 | ₩211,419 | ₩213,490 | -1.06% | 38.6만 |
|---|
| 2025.12.05 | ₩217,391 | ₩217,618 | ₩208,413 | ₩212,367 | -2.31% | 47.6만 |
|---|
| 2025.12.04 | ₩214,264 | ₩219,395 | ₩212,407 | ₩216,362 | +0.98% | 24.6만 |
|---|
| 2025.12.03 | ₩216,095 | ₩221,513 | ₩211,285 | ₩214,258 | -0.85% | 46.6만 |
|---|
| 2025.12.02 | ₩218,914 | ₩228,279 | ₩213,757 | ₩214,558 | -1.99% | 47.7만 |
|---|
| 2025.12.01 | ₩217,150 | ₩222,088 | ₩214,518 | ₩218,580 | +0.66% | 37.9만 |
|---|
| 2025.11.28 | ₩220,717 | ₩224,618 | ₩217,765 | ₩223,042 | +1.05% | 20.3만 |
|---|
| 2025.11.26 | ₩223,790 | ₩228,119 | ₩216,763 | ₩221,252 | -1.13% | 49.6만 |
|---|
| 2025.11.25 | ₩213,623 | ₩224,071 | ₩211,325 | ₩223,797 | +4.76% | 59.6만 |
|---|
| 2025.11.24 | ₩199,155 | ₩216,663 | ₩195,788 | ₩215,200 | +8.06% | 90.2만 |
|---|
| 2025.11.21 | ₩179,342 | ₩196,162 | ₩179,342 | ₩195,788 | +9.17% | 76.9만 |
|---|
| 2025.11.20 | ₩183,029 | ₩189,976 | ₩177,552 | ₩179,142 | -2.12% | 50만 |
|---|
| 2025.11.19 | ₩170,565 | ₩179,235 | ₩168,826 | ₩178,527 | +4.67% | 42.7만 |
|---|
| 2025.11.18 | ₩172,328 | ₩175,281 | ₩167,866 | ₩169,563 | -1.60% | 25.6만 |
|---|
| 2025.11.17 | ₩169,215 | ₩175,160 | ₩166,330 | ₩173,076 | +2.28% | 36.8만 |
|---|
| 2025.11.14 | ₩167,024 | ₩178,514 | ₩159,556 | ₩171,086 | +2.43% | 51.4만 |
|---|
| 2025.11.13 | ₩180,344 | ₩184,151 | ₩170,458 | ₩174,145 | -3.44% | 60.8만 |
|---|
| 2025.11.12 | ₩187,291 | ₩190,150 | ₩175,160 | ₩182,281 | -2.67% | 53.7만 |
|---|
| 2025.11.11 | ₩188,801 | ₩190,724 | ₩183,029 | ₩186,917 | -1.00% | 28.7만 |
|---|
| 2025.11.10 | ₩191,419 | ₩197,338 | ₩188,546 | ₩190,537 | -0.46% | 69.2만 |
|---|
| 2025.11.07 | ₩182,254 | ₩187,198 | ₩173,677 | ₩186,676 | +2.43% | 62.8만 |
|---|
| 2025.11.06 | ₩183,964 | ₩189,729 | ₩178,474 | ₩185,300 | +0.73% | 67.6만 |
|---|
| 2025.11.05 | ₩185,821 | ₩186,049 | ₩177,685 | ₩182,856 | -1.60% | 58.9만 |
|---|
| 2025.11.04 | ₩180,237 | ₩189,602 | ₩179,021 | ₩186,349 | +3.39% | 43.1만 |
|---|
| 2025.11.03 | ₩184,806 | ₩190,070 | ₩178,106 | ₩184,766 | -0.02% | 41.7만 |
|---|
| 2025.10.31 | ₩177,031 | ₩183,671 | ₩173,851 | ₩182,909 | +3.32% | 40.3만 |
|---|
| 2025.10.30 | ₩175,013 | ₩182,682 | ₩172,007 | ₩175,681 | +0.38% | 64.3만 |
|---|
| 2025.10.29 | ₩182,415 | ₩193,437 | ₩173,383 | ₩176,029 | -3.50% | 136.3만 |
|---|
| 2025.10.28 | ₩171,754 | ₩195,053 | ₩161,654 | ₩183,657 | +6.93% | 186만 |
|---|
| 2025.10.27 | ₩172,609 | ₩178,647 | ₩168,921 | ₩174,559 | +1.13% | 86.8만 |
|---|
| 2025.10.24 | ₩170,244 | ₩174,487 | ₩168,333 | ₩172,168 | +1.13% | 48.3만 |
|---|
| 2025.10.23 | ₩163,791 | ₩170,337 | ₩159,746 | ₩167,091 | +2.01% | 32.5만 |
|---|
| 2025.10.22 | ₩163,644 | ₩166,396 | ₩154,546 | ₩161,667 | -1.21% | 40.1만 |
|---|
| 2025.10.21 | ₩169,402 | ₩169,669 | ₩160,371 | ₩162,682 | -3.97% | 35만 |
|---|
| 2025.10.20 | ₩167,599 | ₩172,181 | ₩165,007 | ₩169,710 | +1.26% | 45.9만 |
|---|
| 2025.10.17 | ₩156,376 | ₩162,428 | ₩152,836 | ₩161,573 | +3.32% | 33만 |
|---|
| 2025.10.16 | ₩156,964 | ₩166,784 | ₩156,109 | ₩158,207 | +0.79% | 44.2만 |
|---|
| 2025.10.15 | ₩163,430 | ₩168,026 | ₩155,695 | ₩156,189 | -4.43% | 38.6만 |
|---|
| 2025.10.14 | ₩159,369 | ₩165,929 | ₩153,638 | ₩163,137 | +2.36% | 37.3만 |
|---|
| 2025.10.13 | ₩169,429 | ₩169,429 | ₩156,811 | ₩161,480 | -4.69% | 54.7만 |
|---|
| 2025.10.10 | ₩170,324 | ₩172,809 | ₩160,037 | ₩162,615 | -4.53% | 47.6만 |
|---|