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 | ₩91,376 | ₩93,085 | ₩89,734 | ₩89,881 | -1.64% | 40.5만 |
| 2026.10.08 | ₩89,988 | ₩90,695 | ₩86,096 | ₩90,415 | +0.47% | 73.5만 |
| 2026.10.07 | ₩93,859 | ₩95,354 | ₩91,296 | ₩91,483 | -2.53% | 65.9만 |
| 2026.10.06 | ₩102,162 | ₩106,367 | ₩93,765 | ₩95,474 | -6.55% | 81.7만 |
| 2026.10.05 | ₩97,917 | ₩103,057 | ₩96,168 | ₩101,815 | +3.98% | 85.5만 |
| 2026.10.02 | ₩94,954 | ₩99,933 | ₩94,090 | ₩97,570 | +2.76% | 60.7만 |
| 2026.10.01 | ₩97,143 | ₩100,774 | ₩94,366 | ₩94,727 | -2.49% | 85.8만 |
| 2026.09.30 | ₩101,108 | ₩101,201 | ₩96,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,515 |
| -4.54% |
| 90.5만 |
| 2026.09.29 | ₩114,257 | ₩117,287 | ₩98,998 | ₩101,174 | -11.45% | 133.2만 |
|---|
| 2026.09.28 | ₩116,579 | ₩119,236 | ₩113,336 | ₩114,711 | -1.60% | 43.7만 |
|---|
| 2026.09.25 | ₩118,809 | ₩121,465 | ₩114,984 | ₩118,008 | -0.67% | 51만 |
|---|
| 2026.09.24 | ₩112,748 | ₩124,829 | ₩110,933 | ₩118,115 | +4.76% | 154.9만 |
|---|
| 2026.09.23 | ₩120,811 | ₩123,895 | ₩112,601 | ₩113,736 | -5.86% | 104.5만 |
|---|
| 2026.09.22 | ₩127,072 | ₩127,072 | ₩116,579 | ₩121,212 | -4.61% | 168.5만 |
|---|
| 2026.09.21 | ₩135,228 | ₩136,443 | ₩129,675 | ₩130,596 | -3.43% | 73.2만 |
|---|
| 2026.09.18 | ₩139,620 | ₩140,168 | ₩133,093 | ₩134,961 | -3.34% | 78.6만 |
|---|
| 2026.09.17 | ₩132,972 | ₩140,408 | ₩131,344 | ₩140,101 | +5.36% | 82.7만 |
|---|
| 2026.09.16 | ₩125,790 | ₩133,306 | ₩125,790 | ₩130,049 | +3.39% | 79.2만 |
|---|
| 2026.09.15 | ₩118,555 | ₩130,463 | ₩118,555 | ₩126,338 | +6.56% | 83.3만 |
|---|
| 2026.09.14 | ₩114,323 | ₩120,371 | ₩111,967 | ₩119,797 | +4.79% | 51.7만 |
|---|
| 2026.09.11 | ₩113,696 | ₩116,967 | ₩112,608 | ₩113,823 | +0.11% | 33.2만 |
|---|
| 2026.09.10 | ₩111,934 | ₩116,319 | ₩109,464 | ₩112,081 | +0.13% | 71.2만 |
|---|
| 2026.09.09 | ₩112,428 | ₩118,595 | ₩112,134 | ₩115,445 | +2.68% | 49.3만 |
|---|
| 2026.09.08 | ₩113,883 | ₩115,565 | ₩110,799 | ₩114,630 | +0.66% | 42.7만 |
|---|
| 2026.09.04 | ₩117,180 | ₩117,460 | ₩112,348 | ₩114,791 | -2.04% | 30.4만 |
|---|
| 2026.09.03 | ₩117,981 | ₩120,144 | ₩113,936 | ₩116,660 | -1.12% | 48.4만 |
|---|
| 2026.09.02 | ₩112,054 | ₩116,511 | ₩111,734 | ₩115,765 | +3.31% | 50만 |
|---|
| 2026.09.01 | ₩111,921 | ₩114,470 | ₩110,519 | ₩113,215 | +1.16% | 34.2만 |
|---|
| 2026.08.31 | ₩113,189 | ₩113,876 | ₩108,383 | ₩113,215 | +0.02% | 50.4만 |
|---|
| 2026.08.28 | ₩118,528 | ₩119,797 | ₩114,704 | ₩115,251 | -2.76% | 43.5만 |
|---|
| 2026.08.27 | ₩120,571 | ₩122,520 | ₩118,208 | ₩119,129 | -1.20% | 35.4만 |
|---|
| 2026.08.26 | ₩114,777 | ₩120,865 | ₩113,346 | ₩120,524 | +5.01% | 42.9만 |
|---|
| 2026.08.25 | ₩114,137 | ₩117,754 | ₩111,971 | ₩116,680 | +2.23% | 68.3만 |
|---|
| 2026.08.24 | ₩115,218 | ₩115,338 | ₩112,356 | ₩113,723 | -1.30% | 50.4만 |
|---|
| 2026.08.21 | ₩111,747 | ₩116,366 | ₩107,809 | ₩116,226 | +4.01% | 55.5만 |
|---|
| 2026.08.20 | ₩105,853 | ₩112,681 | ₩105,192 | ₩110,198 | +4.10% | 45.3만 |
|---|
| 2026.08.19 | ₩104,538 | ₩108,503 | ₩103,991 | ₩106,327 | +1.71% | 67.3만 |
|---|
| 2026.08.18 | ₩101,975 | ₩104,925 | ₩100,320 | ₩101,909 | -0.07% | 39만 |
|---|
| 2026.08.17 | ₩103,310 | ₩106,554 | ₩102,856 | ₩103,310 | 0.00% | 43.2만 |
|---|
| 2026.08.14 | ₩105,032 | ₩105,953 | ₩102,762 | ₩104,231 | -0.76% | 39.2만 |
|---|
| 2026.08.13 | ₩110,239 | ₩110,946 | ₩103,844 | ₩105,660 | -4.15% | 71.5만 |
|---|
| 2026.08.12 | ₩109,598 | ₩111,961 | ₩108,739 | ₩109,985 | +0.35% | 50.7만 |
|---|
| 2026.08.11 | ₩102,723 | ₩111,293 | ₩100,894 | ₩109,117 | +6.22% | 64.8만 |
|---|
| 2026.08.10 | ₩102,309 | ₩105,835 | ₩101,054 | ₩103,964 | +1.62% | 59만 |
|---|
| 2026.08.07 | ₩94,693 | ₩104,432 | ₩92,924 | ₩102,896 | +8.66% | 123.3만 |
|---|
| 2026.08.06 | ₩90,695 | ₩93,725 | ₩87,753 | ₩92,898 | +2.43% | 78.9만 |
|---|
| 2026.08.05 | ₩93,138 | ₩96,702 | ₩90,935 | ₩93,325 | +0.20% | 86.7만 |
|---|
| 2026.08.04 | ₩101,455 | ₩105,967 | ₩85,809 | ₩94,647 | -6.71% | 265.9만 |
|---|
| 2026.08.03 | ₩87,291 | ₩93,312 | ₩83,573 | ₩90,588 | +3.78% | 173.9만 |
|---|
| 2026.07.31 | ₩93,338 | ₩94,553 | ₩86,610 | ₩86,917 | -6.88% | 88.6만 |
|---|
| 2026.07.30 | ₩85,409 | ₩92,304 | ₩85,409 | ₩92,057 | +7.78% | 84.1만 |
|---|
| 2026.07.29 | ₩82,592 | ₩88,432 | ₩81,858 | ₩85,015 | +2.93% | 102.6만 |
|---|
| 2026.07.28 | ₩80,790 | ₩87,798 | ₩78,828 | ₩82,605 | +2.25% | 71.5만 |
|---|
| 2026.07.27 | ₩79,255 | ₩82,298 | ₩78,834 | ₩80,817 | +1.97% | 61.2만 |
|---|
| 2026.07.24 | ₩84,968 | ₩86,650 | ₩78,707 | ₩78,894 | -7.15% | 42.9만 |
|---|
| 2026.07.23 | ₩82,338 | ₩85,996 | ₩82,338 | ₩84,608 | +2.76% | 37.2만 |
|---|
| 2026.07.22 | ₩82,098 | ₩83,820 | ₩80,550 | ₩83,567 | +1.79% | 72.3만 |
|---|
| 2026.07.21 | ₩79,455 | ₩82,759 | ₩77,613 | ₩82,298 | +3.58% | 77.3만 |
|---|
| 2026.07.20 | ₩84,635 | ₩84,815 | ₩80,910 | ₩80,964 | -4.34% | 48.5만 |
|---|
| 2026.07.17 | ₩79,762 | ₩85,128 | ₩78,467 | ₩84,741 | +6.24% | 52.1만 |
|---|
| 2026.07.16 | ₩88,960 | ₩90,028 | ₩81,337 | ₩82,352 | -7.43% | 90.6만 |
|---|
| 2026.07.15 | ₩86,370 | ₩88,399 | ₩82,672 | ₩88,292 | +2.23% | 76.4만 |
|---|
| 2026.07.14 | ₩85,035 | ₩87,148 | ₩80,029 | ₩83,340 | -1.99% | 93.6만 |
|---|
| 2026.07.13 | ₩87,024 | ₩88,246 | ₩83,994 | ₩85,235 | -2.06% | 47.5만 |
|---|
| 2026.07.10 | ₩93,098 | ₩93,111 | ₩86,557 | ₩87,625 | -5.88% | 64.4만 |
|---|
| 2026.07.09 | ₩87,051 | ₩94,967 | ₩87,051 | ₩92,631 | +6.41% | 62.4만 |
|---|
| 2026.07.08 | ₩85,609 | ₩88,346 | ₩85,195 | ₩87,598 | +2.32% | 55.2만 |
|---|
| 2026.07.07 | ₩92,244 | ₩92,838 | ₩86,503 | ₩87,331 | -5.33% | 65.7만 |
|---|
| 2026.07.06 | ₩91,883 | ₩92,250 | ₩87,411 | ₩91,963 | +0.09% | 69만 |
|---|
| 2026.07.02 | ₩96,489 | ₩97,383 | ₩89,440 | ₩90,121 | -6.60% | 92.6만 |
|---|
| 2026.07.01 | ₩92,110 | ₩95,848 | ₩91,323 | ₩95,728 | +3.93% | 72.1만 |
|---|
| 2026.06.30 | ₩92,110 | ₩93,392 | ₩90,308 | ₩91,643 | -0.51% | 55.2만 |
|---|
| 2026.06.29 | ₩92,177 | ₩94,303 | ₩89,888 | ₩92,270 | +0.10% | 101.5만 |
|---|
| 2026.06.26 | ₩90,348 | ₩95,247 | ₩89,974 | ₩93,205 | +3.16% | 137.9만 |
|---|
| 2026.06.25 | ₩84,795 | ₩92,043 | ₩84,761 | ₩91,670 | +8.11% | 119.2만 |
|---|
| 2026.06.24 | ₩78,107 | ₩86,103 | ₩78,107 | ₩84,821 | +8.60% | 145.2만 |
|---|
| 2026.06.23 | ₩73,928 | ₩81,364 | ₩73,181 | ₩77,533 | +4.88% | 101.1만 |
|---|
| 2026.06.22 | ₩78,768 | ₩79,898 | ₩73,181 | ₩73,982 | -6.08% | 100.5만 |
|---|
| 2026.06.18 | ₩76,625 | ₩79,328 | ₩76,091 | ₩78,774 | +2.80% | 65.9만 |
|---|
| 2026.06.17 | ₩80,763 | ₩82,365 | ₩73,368 | ₩75,317 | -6.74% | 113.3만 |
|---|
| 2026.06.16 | ₩80,910 | ₩83,527 | ₩78,440 | ₩80,897 | -0.02% | 80.6만 |
|---|
| 2026.06.15 | ₩81,644 | ₩84,358 | ₩78,774 | ₩81,858 | +0.26% | 98만 |
|---|
| 2026.06.12 | ₩83,059 | ₩84,514 | ₩79,815 | ₩79,989 | -3.70% | 140만 |
|---|
| 2026.06.11 | ₩71,299 | ₩81,764 | ₩70,097 | ₩81,417 | +14.19% | 187.6만 |
|---|
| 2026.06.10 | ₩73,328 | ₩77,159 | ₩72,473 | ₩72,513 | -1.11% | 115.6만 |
|---|
| 2026.06.09 | ₩71,779 | ₩76,225 | ₩69,790 | ₩75,197 | +4.76% | 139만 |
|---|
| 2026.06.08 | ₩70,311 | ₩71,686 | ₩68,762 | ₩69,149 | -1.65% | 79.6만 |
|---|
| 2026.06.05 | ₩75,117 | ₩75,143 | ₩69,209 | ₩69,697 | -7.22% | 118.2만 |
|---|
| 2026.06.04 | ₩72,086 | ₩76,291 | ₩70,391 | ₩75,117 | +4.20% | 163.1만 |
|---|
| 2026.06.03 | ₩70,404 | ₩72,086 | ₩68,081 | ₩70,778 | +0.53% | 108.3만 |
|---|
| 2026.06.02 | ₩68,188 | ₩70,965 | ₩66,066 | ₩70,925 | +4.01% | 104.7만 |
|---|
| 2026.06.01 | ₩69,069 | ₩70,778 | ₩67,140 | ₩69,416 | +0.50% | 115.6만 |
|---|
| 2026.05.29 | ₩66,747 | ₩69,657 | ₩65,505 | ₩69,403 | +3.98% | 114.1만 |
|---|
| 2026.05.28 | ₩64,077 | ₩69,750 | ₩63,543 | ₩66,947 | +4.48% | 130.4만 |
|---|
| 2026.05.27 | ₩66,012 | ₩67,013 | ₩63,409 | ₩64,357 | -2.51% | 116.6만 |
|---|
| 2026.05.26 | ₩64,197 | ₩67,247 | ₩62,475 | ₩65,999 | +2.81% | 91.1만 |
|---|
| 2026.05.22 | ₩64,864 | ₩65,665 | ₩60,539 | ₩63,156 | -2.63% | 108.8만 |
|---|
| 2026.05.21 | ₩60,018 | ₩65,986 | ₩58,617 | ₩63,182 | +5.27% | 228.1만 |
|---|
| 2026.05.20 | ₩56,067 | ₩60,059 | ₩54,545 | ₩59,711 | +6.50% | 114.4만 |
|---|
| 2026.05.19 | ₩57,028 | ₩58,430 | ₩55,266 | ₩56,241 | -1.38% | 165.6만 |
|---|
| 2026.05.18 | ₩55,827 | ₩59,171 | ₩55,113 | ₩56,988 | +2.08% | 151.3만 |
|---|
| 2026.05.15 | ₩51,822 | ₩56,201 | ₩50,247 | ₩54,398 | +4.97% | 163만 |
|---|
| 2026.05.14 | ₩52,156 | ₩54,212 | ₩51,395 | ₩51,862 | -0.56% | 148.2만 |
|---|
| 2026.05.13 | ₩51,475 | ₩53,197 | ₩50,354 | ₩51,982 | +0.99% | 115.4만 |
|---|
| 2026.05.12 | ₩54,131 | ₩57,402 | ₩51,442 | ₩52,716 | -2.61% | 138.7만 |
|---|
| 2026.05.11 | ₩53,130 | ₩53,945 | ₩51,021 | ₩52,877 | -0.48% | 181.8만 |
|---|
| 2026.05.08 | ₩54,358 | ₩55,573 | ₩50,155 | ₩54,425 | +0.12% | 210.6만 |
|---|
| 2026.05.07 | ₩46,829 | ₩54,652 | ₩46,689 | ₩54,065 | +15.45% | 423.7만 |
|---|
| 2026.05.06 | ₩45,922 | ₩47,977 | ₩42,998 | ₩46,335 | +0.90% | 426.8만 |
|---|
| 2026.05.05 | ₩49,306 | ₩50,006 | ₩43,839 | ₩46,068 | -6.57% | 1126만 |
|---|
| 2026.05.04 | ₩86,931 | ₩92,110 | ₩86,931 | ₩90,682 | +4.32% | 307.3만 |
|---|
| 2026.05.01 | ₩84,635 | ₩88,426 | ₩83,313 | ₩87,278 | +3.12% | 59.2만 |
|---|
| 2026.04.30 | ₩83,754 | ₩85,829 | ₩81,778 | ₩83,954 | +0.24% | 76.4만 |
|---|
| 2026.04.29 | ₩87,037 | ₩87,037 | ₩82,071 | ₩83,967 | -3.53% | 42.5만 |
|---|
| 2026.04.28 | ₩87,905 | ₩89,866 | ₩86,704 | ₩88,199 | +0.33% | 39.7만 |
|---|
| 2026.04.27 | ₩90,281 | ₩92,270 | ₩87,258 | ₩88,332 | -2.16% | 41.6만 |
|---|
| 2026.04.24 | ₩88,639 | ₩92,230 | ₩86,650 | ₩91,483 | +3.21% | 45.7만 |
|---|
| 2026.04.23 | ₩91,149 | ₩91,149 | ₩85,769 | ₩88,426 | -2.99% | 56.3만 |
|---|
| 2026.04.22 | ₩91,242 | ₩93,579 | ₩90,348 | ₩93,218 | +2.17% | 49.8만 |
|---|
| 2026.04.21 | ₩94,113 | ₩98,064 | ₩90,328 | ₩90,909 | -3.40% | 92.7만 |
|---|
| 2026.04.20 | ₩88,052 | ₩93,872 | ₩87,505 | ₩93,058 | +5.69% | 58.1만 |
|---|
| 2026.04.17 | ₩90,041 | ₩93,839 | ₩87,518 | ₩88,052 | -2.21% | 67.9만 |
|---|
| 2026.04.16 | ₩90,054 | ₩90,809 | ₩86,557 | ₩87,331 | -3.02% | 36.6만 |
|---|
| 2026.04.15 | ₩90,088 | ₩96,636 | ₩89,374 | ₩90,054 | -0.04% | 58만 |
|---|
| 2026.04.14 | ₩82,232 | ₩89,627 | ₩82,232 | ₩89,253 | +8.54% | 59.7만 |
|---|
| 2026.04.13 | ₩78,761 | ₩81,511 | ₩78,534 | ₩81,404 | +3.36% | 52만 |
|---|
| 2026.04.10 | ₩81,177 | ₩82,766 | ₩76,478 | ₩79,589 | -1.96% | 66.5만 |
|---|
| 2026.04.09 | ₩85,703 | ₩86,294 | ₩77,039 | ₩80,163 | -6.46% | 100.5만 |
|---|
| 2026.04.08 | ₩94,840 | ₩96,162 | ₩86,490 | ₩87,558 | -7.68% | 54.3만 |
|---|
| 2026.04.07 | ₩88,332 | ₩89,614 | ₩86,597 | ₩89,293 | +1.09% | 108.1만 |
|---|
| 2026.04.06 | ₩88,239 | ₩90,094 | ₩87,652 | ₩88,920 | +0.77% | 45.9만 |
|---|
| 2026.04.02 | ₩84,808 | ₩89,431 | ₩83,967 | ₩88,372 | +4.20% | 33.9만 |
|---|
| 2026.04.01 | ₩87,705 | ₩89,133 | ₩86,637 | ₩87,465 | -0.27% | 73.7만 |
|---|
| 2026.03.31 | ₩81,204 | ₩86,744 | ₩80,897 | ₩85,729 | +5.57% | 60.8만 |
|---|
| 2026.03.30 | ₩76,211 | ₩82,405 | ₩76,091 | ₩79,575 | +4.41% | 115.7만 |
|---|
| 2026.03.27 | ₩81,591 | ₩81,591 | ₩73,661 | ₩76,211 | -6.59% | 116.3만 |
|---|
| 2026.03.26 | ₩87,198 | ₩88,105 | ₩81,057 | ₩81,898 | -6.08% | 131.1만 |
|---|
| 2026.03.25 | ₩93,378 | ₩94,273 | ₩89,240 | ₩89,374 | -4.29% | 44.4만 |
|---|
| 2026.03.24 | ₩94,753 | ₩95,514 | ₩90,225 | ₩91,670 | -3.25% | 38.6만 |
|---|
| 2026.03.23 | ₩95,207 | ₩98,304 | ₩94,740 | ₩96,302 | +1.15% | 49.1만 |
|---|
| 2026.03.20 | ₩97,089 | ₩97,089 | ₩92,244 | ₩93,232 | -3.97% | 66.1만 |
|---|
| 2026.03.19 | ₩93,632 | ₩98,157 | ₩92,244 | ₩97,450 | +4.08% | 87.6만 |
|---|
| 2026.03.18 | ₩100,213 | ₩100,934 | ₩93,485 | ₩94,366 | -5.83% | 90.9만 |
|---|
| 2026.03.17 | ₩101,535 | ₩103,838 | ₩100,640 | ₩100,787 | -0.74% | 62.2만 |
|---|
| 2026.03.16 | ₩103,911 | ₩105,019 | ₩101,148 | ₩101,602 | -2.22% | 41.3만 |
|---|
| 2026.03.13 | ₩104,151 | ₩106,794 | ₩101,054 | ₩103,831 | -0.31% | 47만 |
|---|
| 2026.03.12 | ₩111,921 | ₩111,921 | ₩100,814 | ₩102,589 | -8.34% | 93.2만 |
|---|
| 2026.03.11 | ₩117,768 | ₩119,016 | ₩111,947 | ₩113,603 | -3.54% | 64만 |
|---|
| 2026.03.10 | ₩126,645 | ₩126,645 | ₩118,008 | ₩118,595 | -6.36% | 60.4만 |
|---|
| 2026.03.09 | ₩115,805 | ₩127,326 | ₩113,469 | ₩126,164 | +8.95% | 74.9만 |
|---|
| 2026.03.06 | ₩112,521 | ₩119,616 | ₩110,132 | ₩117,621 | +4.53% | 120.2만 |
|---|
| 2026.03.05 | ₩103,844 | ₩110,319 | ₩102,799 | ₩109,464 | +5.41% | 92.2만 |
|---|
| 2026.03.04 | ₩102,910 | ₩106,567 | ₩102,443 | ₩106,087 | +3.09% | 69만 |
|---|
| 2026.03.03 | ₩96,022 | ₩107,716 | ₩91,509 | ₩102,750 | +7.01% | 104.4만 |
|---|
| 2026.03.02 | ₩103,497 | ₩104,612 | ₩97,890 | ₩99,052 | -4.30% | 126.7만 |
|---|
| 2026.02.27 | ₩105,633 | ₩107,635 | ₩102,102 | ₩106,407 | +0.73% | 80.4만 |
|---|
| 2026.02.26 | ₩106,287 | ₩110,572 | ₩105,580 | ₩108,637 | +2.21% | 80.6만 |
|---|
| 2026.02.25 | ₩108,343 | ₩109,972 | ₩104,645 | ₩105,326 | -2.78% | 59.2만 |
|---|
| 2026.02.24 | ₩112,161 | ₩113,923 | ₩106,992 | ₩107,729 | -3.95% | 114.5만 |
|---|
| 2026.02.23 | ₩107,355 | ₩117,380 | ₩105,473 | ₩116,246 | +8.28% | 156.8만 |
|---|
| 2026.02.20 | ₩119,102 | ₩121,318 | ₩108,930 | ₩109,544 | -8.03% | 87.6만 |
|---|
| 2026.02.19 | ₩122,867 | ₩124,309 | ₩120,865 | ₩121,051 | -1.48% | 54.5만 |
|---|
| 2026.02.18 | ₩121,078 | ₩124,456 | ₩119,931 | ₩122,867 | +1.48% | 41.9만 |
|---|
| 2026.02.17 | ₩117,941 | ₩123,574 | ₩114,964 | ₩121,519 | +3.03% | 30.8만 |
|---|
| 2026.02.13 | ₩120,250 | ₩126,658 | ₩118,809 | ₩120,344 | +0.08% | 62.8만 |
|---|
| 2026.02.12 | ₩124,322 | ₩126,485 | ₩120,144 | ₩121,038 | -2.64% | 60.8만 |
|---|
| 2026.02.11 | ₩127,072 | ₩129,889 | ₩120,945 | ₩122,066 | -3.94% | 65.1만 |
|---|
| 2026.02.10 | ₩121,799 | ₩127,112 | ₩121,799 | ₩126,525 | +3.88% | 95.1만 |
|---|
| 2026.02.09 | ₩119,530 | ₩122,466 | ₩115,979 | ₩121,799 | +1.90% | 74.5만 |
|---|
| 2026.02.06 | ₩114,724 | ₩117,260 | ₩108,864 | ₩112,521 | -1.92% | 81.9만 |
|---|
| 2026.02.05 | ₩113,255 | ₩119,389 | ₩111,961 | ₩112,241 | -0.90% | 63.6만 |
|---|
| 2026.02.04 | ₩126,084 | ₩126,821 | ₩109,584 | ₩113,936 | -9.63% | 183.3만 |
|---|
| 2026.02.03 | ₩131,811 | ₩136,083 | ₩125,617 | ₩127,125 | -3.55% | 67.6만 |
|---|
| 2026.02.02 | ₩129,301 | ₩135,495 | ₩128,821 | ₩132,171 | +2.22% | 57.5만 |
|---|
| 2026.01.30 | ₩129,688 | ₩132,158 | ₩126,538 | ₩128,500 | -0.92% | 63.7만 |
|---|
| 2026.01.29 | ₩125,483 | ₩131,664 | ₩124,856 | ₩131,037 | +4.43% | 55.5만 |
|---|
| 2026.01.28 | ₩128,167 | ₩128,167 | ₩122,346 | ₩127,205 | -0.75% | 73.8만 |
|---|
| 2026.01.27 | ₩140,501 | ₩142,517 | ₩125,871 | ₩128,167 | -8.78% | 90.1만 |
|---|
| 2026.01.26 | ₩134,828 | ₩142,277 | ₩131,824 | ₩140,007 | +3.84% | 39.3만 |
|---|
| 2026.01.23 | ₩134,828 | ₩140,581 | ₩134,067 | ₩135,295 | +0.35% | 59.3만 |
|---|
| 2026.01.22 | ₩134,614 | ₩142,744 | ₩134,454 | ₩136,003 | +1.03% | 87.4만 |
|---|
| 2026.01.21 | ₩134,427 | ₩140,942 | ₩130,276 | ₩133,546 | -0.66% | 65.2만 |
|---|
| 2026.01.20 | ₩140,074 | ₩140,221 | ₩131,324 | ₩133,066 | -5.00% | 113만 |
|---|
| 2026.01.16 | ₩145,467 | ₩151,154 | ₩142,450 | ₩144,279 | -0.82% | 70.7만 |
|---|
| 2026.01.15 | ₩141,356 | ₩151,161 | ₩137,511 | ₩145,881 | +3.20% | 129.3만 |
|---|
| 2026.01.14 | ₩145,521 | ₩147,630 | ₩138,746 | ₩139,580 | -4.08% | 72만 |
|---|
| 2026.01.13 | ₩160,645 | ₩161,527 | ₩143,038 | ₩146,629 | -8.73% | 90.4만 |
|---|
| 2026.01.12 | ₩173,541 | ₩177,546 | ₩152,263 | ₩159,177 | -8.28% | 214.8만 |
|---|
| 2026.01.09 | ₩185,942 | ₩188,000 | ₩179,969 | ₩180,723 | -2.81% | 46.4만 |
|---|
| 2026.01.08 | ₩182,538 | ₩184,174 | ₩178,013 | ₩183,513 | +0.53% | 29.6만 |
|---|
| 2026.01.07 | ₩182,805 | ₩185,195 | ₩177,252 | ₩182,285 | -0.28% | 33.6만 |
|---|
| 2026.01.06 | ₩174,422 | ₩181,510 | ₩170,871 | ₩181,283 | +3.93% | 23.4만 |
|---|
| 2026.01.05 | ₩176,625 | ₩179,208 | ₩165,878 | ₩175,543 | -0.61% | 47.5만 |
|---|
| 2026.01.02 | ₩173,861 | ₩185,555 | ₩173,861 | ₩176,611 | +1.58% | 40.8만 |
|---|
| 2025.12.31 | ₩170,257 | ₩173,955 | ₩169,763 | ₩173,621 | +1.98% | 37만 |
|---|
| 2025.12.30 | ₩171,939 | ₩174,041 | ₩167,480 | ₩170,871 | -0.62% | 54.5만 |
|---|
| 2025.12.29 | ₩177,546 | ₩181,017 | ₩171,952 | ₩172,660 | -2.75% | 32.4만 |
|---|
| 2025.12.26 | ₩181,404 | ₩182,191 | ₩178,173 | ₩178,600 | -1.55% | 22.1만 |
|---|
| 2025.12.24 | ₩179,882 | ₩182,405 | ₩177,546 | ₩181,671 | +0.99% | 18.8만 |
|---|
| 2025.12.23 | ₩184,928 | ₩187,504 | ₩180,229 | ₩180,683 | -2.30% | 40.1만 |
|---|
| 2025.12.22 | ₩189,560 | ₩192,163 | ₩185,101 | ₩187,117 | -1.29% | 40.4만 |
|---|
| 2025.12.19 | ₩182,285 | ₩188,225 | ₩182,285 | ₩187,478 | +2.85% | 28.2만 |
|---|
| 2025.12.18 | ₩185,542 | ₩187,478 | ₩176,451 | ₩181,978 | -1.92% | 37.3만 |
|---|
| 2025.12.17 | ₩191,376 | ₩193,018 | ₩178,747 | ₩181,470 | -5.18% | 45.3만 |
|---|
| 2025.12.16 | ₩198,544 | ₩201,241 | ₩184,234 | ₩189,186 | -4.71% | 74.4만 |
|---|
| 2025.12.15 | ₩202,562 | ₩209,487 | ₩198,504 | ₩201,054 | -0.74% | 34.2만 |
|---|
| 2025.12.12 | ₩209,784 | ₩209,784 | ₩198,998 | ₩202,255 | -3.59% | 51만 |
|---|
| 2025.12.11 | ₩211,213 | ₩211,213 | ₩201,574 | ₩207,408 | -1.80% | 27.3만 |
|---|
| 2025.12.10 | ₩213,442 | ₩221,091 | ₩209,424 | ₩211,680 | -0.83% | 53만 |
|---|
| 2025.12.09 | ₩212,628 | ₩217,647 | ₩208,476 | ₩214,683 | +0.97% | 30.2만 |
|---|
| 2025.12.08 | ₩215,605 | ₩217,594 | ₩211,253 | ₩213,322 | -1.06% | 38.6만 |
|---|
| 2025.12.05 | ₩217,220 | ₩217,447 | ₩208,249 | ₩212,200 | -2.31% | 47.6만 |
|---|
| 2025.12.04 | ₩214,096 | ₩219,222 | ₩212,241 | ₩216,192 | +0.98% | 24.6만 |
|---|
| 2025.12.03 | ₩215,925 | ₩221,339 | ₩211,119 | ₩214,089 | -0.85% | 46.6만 |
|---|
| 2025.12.02 | ₩218,742 | ₩228,099 | ₩213,589 | ₩214,390 | -1.99% | 47.7만 |
|---|
| 2025.12.01 | ₩216,980 | ₩221,913 | ₩214,350 | ₩218,408 | +0.66% | 37.9만 |
|---|
| 2025.11.28 | ₩220,544 | ₩224,442 | ₩217,594 | ₩222,867 | +1.05% | 20.3만 |
|---|
| 2025.11.26 | ₩223,614 | ₩227,939 | ₩216,592 | ₩221,078 | -1.13% | 49.6만 |
|---|
| 2025.11.25 | ₩213,455 | ₩223,894 | ₩211,159 | ₩223,621 | +4.76% | 59.6만 |
|---|
| 2025.11.24 | ₩198,998 | ₩216,492 | ₩195,634 | ₩215,031 | +8.06% | 90.2만 |
|---|
| 2025.11.21 | ₩179,201 | ₩196,008 | ₩179,201 | ₩195,634 | +9.17% | 76.9만 |
|---|
| 2025.11.20 | ₩182,885 | ₩189,827 | ₩177,412 | ₩179,001 | -2.12% | 50만 |
|---|
| 2025.11.19 | ₩170,431 | ₩179,094 | ₩168,694 | ₩178,387 | +4.67% | 42.7만 |
|---|
| 2025.11.18 | ₩172,193 | ₩175,143 | ₩167,734 | ₩169,429 | -1.60% | 25.6만 |
|---|
| 2025.11.17 | ₩169,082 | ₩175,023 | ₩166,199 | ₩172,940 | +2.28% | 36.8만 |
|---|
| 2025.11.14 | ₩166,893 | ₩178,373 | ₩159,431 | ₩170,951 | +2.43% | 51.4만 |
|---|
| 2025.11.13 | ₩180,202 | ₩184,007 | ₩170,324 | ₩174,008 | -3.44% | 60.8만 |
|---|
| 2025.11.12 | ₩187,144 | ₩190,001 | ₩175,023 | ₩182,138 | -2.67% | 53.7만 |
|---|
| 2025.11.11 | ₩188,652 | ₩190,575 | ₩182,885 | ₩186,770 | -1.00% | 28.7만 |
|---|
| 2025.11.10 | ₩191,269 | ₩197,183 | ₩188,397 | ₩190,388 | -0.46% | 69.2만 |
|---|
| 2025.11.07 | ₩182,111 | ₩187,050 | ₩173,541 | ₩186,530 | +2.43% | 62.8만 |
|---|
| 2025.11.06 | ₩183,820 | ₩189,580 | ₩178,333 | ₩185,155 | +0.73% | 67.6만 |
|---|
| 2025.11.05 | ₩185,675 | ₩185,902 | ₩177,546 | ₩182,712 | -1.60% | 58.9만 |
|---|
| 2025.11.04 | ₩180,095 | ₩189,453 | ₩178,881 | ₩186,203 | +3.39% | 43.1만 |
|---|
| 2025.11.03 | ₩184,661 | ₩189,920 | ₩177,966 | ₩184,621 | -0.02% | 41.7만 |
|---|
| 2025.10.31 | ₩176,892 | ₩183,526 | ₩173,714 | ₩182,765 | +3.32% | 40.3만 |
|---|
| 2025.10.30 | ₩174,876 | ₩182,538 | ₩171,872 | ₩175,543 | +0.38% | 64.3만 |
|---|
| 2025.10.29 | ₩182,271 | ₩193,285 | ₩173,247 | ₩175,890 | -3.50% | 136.3만 |
|---|
| 2025.10.28 | ₩171,619 | ₩194,900 | ₩161,527 | ₩183,513 | +6.93% | 186만 |
|---|
| 2025.10.27 | ₩172,473 | ₩178,507 | ₩168,789 | ₩174,422 | +1.13% | 86.8만 |
|---|
| 2025.10.24 | ₩170,110 | ₩174,350 | ₩168,201 | ₩172,032 | +1.13% | 48.3만 |
|---|
| 2025.10.23 | ₩163,662 | ₩170,204 | ₩159,620 | ₩166,960 | +2.01% | 32.5만 |
|---|
| 2025.10.22 | ₩163,516 | ₩166,266 | ₩154,425 | ₩161,540 | -1.21% | 40.1만 |
|---|
| 2025.10.21 | ₩169,269 | ₩169,536 | ₩160,245 | ₩162,554 | -3.97% | 35만 |
|---|
| 2025.10.20 | ₩167,467 | ₩172,046 | ₩164,877 | ₩169,576 | +1.26% | 45.9만 |
|---|
| 2025.10.17 | ₩156,254 | ₩162,301 | ₩152,716 | ₩161,446 | +3.32% | 33만 |
|---|
| 2025.10.16 | ₩156,841 | ₩166,653 | ₩155,987 | ₩158,082 | +0.79% | 44.2만 |
|---|
| 2025.10.15 | ₩163,302 | ₩167,894 | ₩155,573 | ₩156,067 | -4.43% | 38.6만 |
|---|
| 2025.10.14 | ₩159,244 | ₩165,798 | ₩153,517 | ₩163,008 | +2.36% | 37.3만 |
|---|
| 2025.10.13 | ₩169,296 | ₩169,296 | ₩156,687 | ₩161,353 | -4.69% | 54.7만 |
|---|
| 2025.10.10 | ₩170,190 | ₩172,673 | ₩159,911 | ₩162,488 | -4.53% | 47.6만 |
|---|