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 | ₩93,180 | ₩89,826 | ₩89,973 | -1.64% | 40.5만 |
| 2026.10.08 | ₩90,080 | ₩90,788 | ₩86,185 | ₩90,508 | +0.47% | 73.5만 |
| 2026.10.07 | ₩93,955 | ₩95,452 | ₩91,390 | ₩91,577 | -2.53% | 65.9만 |
| 2026.10.06 | ₩102,267 | ₩106,476 | ₩93,862 | ₩95,572 | -6.55% | 81.7만 |
| 2026.10.05 | ₩98,018 | ₩103,162 | ₩96,267 | ₩101,920 | +3.98% | 85.5만 |
| 2026.10.02 | ₩95,051 | ₩100,035 | ₩94,186 | ₩97,670 | +2.76% | 60.7만 |
| 2026.10.01 | ₩97,243 | ₩100,877 | ₩94,463 | ₩94,824 | -2.49% | 85.8만 |
| 2026.09.30 | ₩101,211 | ₩101,305 | ₩96,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,614 |
| -4.54% |
| 90.5만 |
| 2026.09.29 | ₩114,374 | ₩117,407 | ₩99,100 | ₩101,278 | -11.45% | 133.2만 |
|---|
| 2026.09.28 | ₩116,699 | ₩119,358 | ₩113,452 | ₩114,828 | -1.60% | 43.7만 |
|---|
| 2026.09.25 | ₩118,931 | ₩121,590 | ₩115,102 | ₩118,129 | -0.67% | 51만 |
|---|
| 2026.09.24 | ₩112,864 | ₩124,957 | ₩111,047 | ₩118,236 | +4.76% | 154.9만 |
|---|
| 2026.09.23 | ₩120,935 | ₩124,022 | ₩112,717 | ₩113,853 | -5.86% | 104.5만 |
|---|
| 2026.09.22 | ₩127,202 | ₩127,202 | ₩116,699 | ₩121,336 | -4.61% | 168.5만 |
|---|
| 2026.09.21 | ₩135,367 | ₩136,583 | ₩129,808 | ₩130,730 | -3.43% | 73.2만 |
|---|
| 2026.09.18 | ₩139,764 | ₩140,312 | ₩133,229 | ₩135,100 | -3.34% | 78.6만 |
|---|
| 2026.09.17 | ₩133,109 | ₩140,552 | ₩131,479 | ₩140,245 | +5.36% | 82.7만 |
|---|
| 2026.09.16 | ₩125,920 | ₩133,443 | ₩125,920 | ₩130,182 | +3.39% | 79.2만 |
|---|
| 2026.09.15 | ₩118,677 | ₩130,597 | ₩118,677 | ₩126,467 | +6.56% | 83.3만 |
|---|
| 2026.09.14 | ₩114,441 | ₩120,494 | ₩112,082 | ₩119,920 | +4.79% | 51.7만 |
|---|
| 2026.09.11 | ₩113,813 | ₩117,087 | ₩112,724 | ₩113,940 | +0.11% | 33.2만 |
|---|
| 2026.09.10 | ₩112,049 | ₩116,439 | ₩109,577 | ₩112,196 | +0.13% | 71.2만 |
|---|
| 2026.09.09 | ₩112,543 | ₩118,717 | ₩112,249 | ₩115,563 | +2.68% | 49.3만 |
|---|
| 2026.09.08 | ₩114,000 | ₩115,683 | ₩110,913 | ₩114,748 | +0.66% | 42.7만 |
|---|
| 2026.09.04 | ₩117,300 | ₩117,581 | ₩112,463 | ₩114,908 | -2.04% | 30.4만 |
|---|
| 2026.09.03 | ₩118,102 | ₩120,267 | ₩114,053 | ₩116,779 | -1.12% | 48.4만 |
|---|
| 2026.09.02 | ₩112,169 | ₩116,631 | ₩111,848 | ₩115,884 | +3.31% | 50만 |
|---|
| 2026.09.01 | ₩112,035 | ₩114,588 | ₩110,632 | ₩113,332 | +1.16% | 34.2만 |
|---|
| 2026.08.31 | ₩113,305 | ₩113,993 | ₩108,494 | ₩113,332 | +0.02% | 50.4만 |
|---|
| 2026.08.28 | ₩118,650 | ₩119,920 | ₩114,822 | ₩115,369 | -2.76% | 43.5만 |
|---|
| 2026.08.27 | ₩120,695 | ₩122,646 | ₩118,329 | ₩119,251 | -1.20% | 35.4만 |
|---|
| 2026.08.26 | ₩114,895 | ₩120,989 | ₩113,463 | ₩120,648 | +5.01% | 42.9만 |
|---|
| 2026.08.25 | ₩114,254 | ₩117,875 | ₩112,086 | ₩116,799 | +2.23% | 68.3만 |
|---|
| 2026.08.24 | ₩115,336 | ₩115,456 | ₩112,471 | ₩113,839 | -1.30% | 50.4만 |
|---|
| 2026.08.21 | ₩111,862 | ₩116,485 | ₩107,920 | ₩116,345 | +4.01% | 55.5만 |
|---|
| 2026.08.20 | ₩105,962 | ₩112,797 | ₩105,300 | ₩110,312 | +4.10% | 45.3만 |
|---|
| 2026.08.19 | ₩104,646 | ₩108,614 | ₩104,098 | ₩106,436 | +1.71% | 67.3만 |
|---|
| 2026.08.18 | ₩102,080 | ₩105,033 | ₩100,423 | ₩102,013 | -0.07% | 39만 |
|---|
| 2026.08.17 | ₩103,416 | ₩106,663 | ₩102,962 | ₩103,416 | 0.00% | 43.2만 |
|---|
| 2026.08.14 | ₩105,140 | ₩106,062 | ₩102,867 | ₩104,338 | -0.76% | 39.2만 |
|---|
| 2026.08.13 | ₩110,352 | ₩111,060 | ₩103,951 | ₩105,768 | -4.15% | 71.5만 |
|---|
| 2026.08.12 | ₩109,710 | ₩112,075 | ₩108,851 | ₩110,098 | +0.35% | 50.7만 |
|---|
| 2026.08.11 | ₩102,828 | ₩111,407 | ₩100,998 | ₩109,229 | +6.22% | 64.8만 |
|---|
| 2026.08.10 | ₩102,414 | ₩105,943 | ₩101,158 | ₩104,071 | +1.62% | 59만 |
|---|
| 2026.08.07 | ₩94,790 | ₩104,539 | ₩93,020 | ₩103,002 | +8.66% | 123.3만 |
|---|
| 2026.08.06 | ₩90,788 | ₩93,822 | ₩87,843 | ₩92,993 | +2.43% | 78.9만 |
|---|
| 2026.08.05 | ₩93,234 | ₩96,802 | ₩91,029 | ₩93,421 | +0.20% | 86.7만 |
|---|
| 2026.08.04 | ₩101,559 | ₩106,075 | ₩85,897 | ₩94,744 | -6.71% | 265.9만 |
|---|
| 2026.08.03 | ₩87,381 | ₩93,407 | ₩83,659 | ₩90,681 | +3.78% | 173.9만 |
|---|
| 2026.07.31 | ₩93,434 | ₩94,650 | ₩86,699 | ₩87,006 | -6.88% | 88.6만 |
|---|
| 2026.07.30 | ₩85,496 | ₩92,398 | ₩85,496 | ₩92,151 | +7.78% | 84.1만 |
|---|
| 2026.07.29 | ₩82,677 | ₩88,523 | ₩81,942 | ₩85,102 | +2.93% | 102.6만 |
|---|
| 2026.07.28 | ₩80,873 | ₩87,888 | ₩78,909 | ₩82,690 | +2.25% | 71.5만 |
|---|
| 2026.07.27 | ₩79,336 | ₩82,383 | ₩78,915 | ₩80,900 | +1.97% | 61.2만 |
|---|
| 2026.07.24 | ₩85,055 | ₩86,739 | ₩78,788 | ₩78,975 | -7.15% | 42.9만 |
|---|
| 2026.07.23 | ₩82,423 | ₩86,084 | ₩82,423 | ₩84,695 | +2.76% | 37.2만 |
|---|
| 2026.07.22 | ₩82,182 | ₩83,906 | ₩80,632 | ₩83,652 | +1.79% | 72.3만 |
|---|
| 2026.07.21 | ₩79,537 | ₩82,844 | ₩77,692 | ₩82,383 | +3.58% | 77.3만 |
|---|
| 2026.07.20 | ₩84,721 | ₩84,902 | ₩80,993 | ₩81,047 | -4.34% | 48.5만 |
|---|
| 2026.07.17 | ₩79,844 | ₩85,216 | ₩78,548 | ₩84,828 | +6.24% | 52.1만 |
|---|
| 2026.07.16 | ₩89,051 | ₩90,120 | ₩81,421 | ₩82,436 | -7.43% | 90.6만 |
|---|
| 2026.07.15 | ₩86,459 | ₩88,490 | ₩82,757 | ₩88,383 | +2.23% | 76.4만 |
|---|
| 2026.07.14 | ₩85,122 | ₩87,238 | ₩80,111 | ₩83,425 | -1.99% | 93.6만 |
|---|
| 2026.07.13 | ₩87,113 | ₩88,336 | ₩84,080 | ₩85,323 | -2.06% | 47.5만 |
|---|
| 2026.07.10 | ₩93,194 | ₩93,207 | ₩86,646 | ₩87,715 | -5.88% | 64.4만 |
|---|
| 2026.07.09 | ₩87,140 | ₩95,064 | ₩87,140 | ₩92,726 | +6.41% | 62.4만 |
|---|
| 2026.07.08 | ₩85,697 | ₩88,436 | ₩85,283 | ₩87,688 | +2.32% | 55.2만 |
|---|
| 2026.07.07 | ₩92,338 | ₩92,933 | ₩86,592 | ₩87,421 | -5.33% | 65.7만 |
|---|
| 2026.07.06 | ₩91,978 | ₩92,345 | ₩87,501 | ₩92,058 | +0.09% | 69만 |
|---|
| 2026.07.02 | ₩96,588 | ₩97,483 | ₩89,532 | ₩90,214 | -6.60% | 92.6만 |
|---|
| 2026.07.01 | ₩92,205 | ₩95,946 | ₩91,416 | ₩95,826 | +3.93% | 72.1만 |
|---|
| 2026.06.30 | ₩92,205 | ₩93,488 | ₩90,401 | ₩91,737 | -0.51% | 55.2만 |
|---|
| 2026.06.29 | ₩92,272 | ₩94,400 | ₩89,980 | ₩92,365 | +0.10% | 101.5만 |
|---|
| 2026.06.26 | ₩90,441 | ₩95,345 | ₩90,067 | ₩93,300 | +3.16% | 137.9만 |
|---|
| 2026.06.25 | ₩84,882 | ₩92,138 | ₩84,848 | ₩91,764 | +8.11% | 119.2만 |
|---|
| 2026.06.24 | ₩78,187 | ₩86,191 | ₩78,187 | ₩84,909 | +8.60% | 145.2만 |
|---|
| 2026.06.23 | ₩74,004 | ₩81,447 | ₩73,256 | ₩77,612 | +4.88% | 101.1만 |
|---|
| 2026.06.22 | ₩78,848 | ₩79,980 | ₩73,256 | ₩74,058 | -6.08% | 100.5만 |
|---|
| 2026.06.18 | ₩76,704 | ₩79,410 | ₩76,169 | ₩78,855 | +2.80% | 65.9만 |
|---|
| 2026.06.17 | ₩80,846 | ₩82,450 | ₩73,443 | ₩75,394 | -6.74% | 113.3만 |
|---|
| 2026.06.16 | ₩80,993 | ₩83,612 | ₩78,521 | ₩80,980 | -0.02% | 80.6만 |
|---|
| 2026.06.15 | ₩81,728 | ₩84,445 | ₩78,855 | ₩81,942 | +0.26% | 98만 |
|---|
| 2026.06.12 | ₩83,145 | ₩84,601 | ₩79,897 | ₩80,071 | -3.70% | 140만 |
|---|
| 2026.06.11 | ₩71,372 | ₩81,848 | ₩70,169 | ₩81,501 | +14.19% | 187.6만 |
|---|
| 2026.06.10 | ₩73,403 | ₩77,238 | ₩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 | ₩71,759 | ₩68,833 | ₩69,220 | -1.65% | 79.6만 |
|---|
| 2026.06.05 | ₩75,194 | ₩75,220 | ₩69,280 | ₩69,768 | -7.22% | 118.2만 |
|---|
| 2026.06.04 | ₩72,160 | ₩76,370 | ₩70,463 | ₩75,194 | +4.20% | 163.1만 |
|---|
| 2026.06.03 | ₩70,476 | ₩72,160 | ₩68,151 | ₩70,851 | +0.53% | 108.3만 |
|---|
| 2026.06.02 | ₩68,258 | ₩71,038 | ₩66,133 | ₩70,998 | +4.01% | 104.7만 |
|---|
| 2026.06.01 | ₩69,140 | ₩70,851 | ₩67,209 | ₩69,488 | +0.50% | 115.6만 |
|---|
| 2026.05.29 | ₩66,815 | ₩69,728 | ₩65,572 | ₩69,474 | +3.98% | 114.1만 |
|---|
| 2026.05.28 | ₩64,142 | ₩69,822 | ₩63,608 | ₩67,015 | +4.48% | 130.4만 |
|---|
| 2026.05.27 | ₩66,080 | ₩67,082 | ₩63,474 | ₩64,423 | -2.51% | 116.6만 |
|---|
| 2026.05.26 | ₩64,263 | ₩67,316 | ₩62,539 | ₩66,067 | +2.81% | 91.1만 |
|---|
| 2026.05.22 | ₩64,931 | ₩65,733 | ₩60,601 | ₩63,220 | -2.63% | 108.8만 |
|---|
| 2026.05.21 | ₩60,080 | ₩66,053 | ₩58,677 | ₩63,247 | +5.27% | 228.1만 |
|---|
| 2026.05.20 | ₩56,125 | ₩60,120 | ₩54,601 | ₩59,773 | +6.50% | 114.4만 |
|---|
| 2026.05.19 | ₩57,087 | ₩58,490 | ₩55,323 | ₩56,298 | -1.38% | 165.6만 |
|---|
| 2026.05.18 | ₩55,884 | ₩59,231 | ₩55,169 | ₩57,047 | +2.08% | 151.3만 |
|---|
| 2026.05.15 | ₩51,875 | ₩56,258 | ₩50,298 | ₩54,454 | +4.97% | 163만 |
|---|
| 2026.05.14 | ₩52,209 | ₩54,267 | ₩51,448 | ₩51,915 | -0.56% | 148.2만 |
|---|
| 2026.05.13 | ₩51,528 | ₩53,252 | ₩50,405 | ₩52,036 | +0.99% | 115.4만 |
|---|
| 2026.05.12 | ₩54,187 | ₩57,461 | ₩51,494 | ₩52,770 | -2.61% | 138.7만 |
|---|
| 2026.05.11 | ₩53,185 | ₩54,000 | ₩51,073 | ₩52,931 | -0.48% | 181.8만 |
|---|
| 2026.05.08 | ₩54,414 | ₩55,630 | ₩50,206 | ₩54,481 | +0.12% | 210.6만 |
|---|
| 2026.05.07 | ₩46,877 | ₩54,708 | ₩46,737 | ₩54,120 | +15.45% | 423.7만 |
|---|
| 2026.05.06 | ₩45,969 | ₩48,027 | ₩43,042 | ₩46,383 | +0.90% | 426.8만 |
|---|
| 2026.05.05 | ₩49,356 | ₩50,058 | ₩43,884 | ₩46,116 | -6.57% | 1126만 |
|---|
| 2026.05.04 | ₩87,020 | ₩92,205 | ₩87,020 | ₩90,775 | +4.32% | 307.3만 |
|---|
| 2026.05.01 | ₩84,721 | ₩88,517 | ₩83,398 | ₩87,367 | +3.12% | 59.2만 |
|---|
| 2026.04.30 | ₩83,839 | ₩85,917 | ₩81,862 | ₩84,040 | +0.24% | 76.4만 |
|---|
| 2026.04.29 | ₩87,127 | ₩87,127 | ₩82,156 | ₩84,053 | -3.53% | 42.5만 |
|---|
| 2026.04.28 | ₩87,995 | ₩89,958 | ₩86,793 | ₩88,289 | +0.33% | 39.7만 |
|---|
| 2026.04.27 | ₩90,374 | ₩92,365 | ₩87,347 | ₩88,423 | -2.16% | 41.6만 |
|---|
| 2026.04.24 | ₩88,730 | ₩92,325 | ₩86,739 | ₩91,577 | +3.21% | 45.7만 |
|---|
| 2026.04.23 | ₩91,243 | ₩91,243 | ₩85,857 | ₩88,517 | -2.99% | 56.3만 |
|---|
| 2026.04.22 | ₩91,336 | ₩93,675 | ₩90,441 | ₩93,314 | +2.17% | 49.8만 |
|---|
| 2026.04.21 | ₩94,209 | ₩98,165 | ₩90,421 | ₩91,002 | -3.40% | 92.7만 |
|---|
| 2026.04.20 | ₩88,142 | ₩93,969 | ₩87,594 | ₩93,153 | +5.69% | 58.1만 |
|---|
| 2026.04.17 | ₩90,133 | ₩93,935 | ₩87,608 | ₩88,142 | -2.21% | 67.9만 |
|---|
| 2026.04.16 | ₩90,147 | ₩90,902 | ₩86,646 | ₩87,421 | -3.02% | 36.6만 |
|---|
| 2026.04.15 | ₩90,180 | ₩96,735 | ₩89,465 | ₩90,147 | -0.04% | 58만 |
|---|
| 2026.04.14 | ₩82,316 | ₩89,719 | ₩82,316 | ₩89,345 | +8.54% | 59.7만 |
|---|
| 2026.04.13 | ₩78,842 | ₩81,594 | ₩78,615 | ₩81,488 | +3.36% | 52만 |
|---|
| 2026.04.10 | ₩81,260 | ₩82,851 | ₩76,557 | ₩79,670 | -1.96% | 66.5만 |
|---|
| 2026.04.09 | ₩85,790 | ₩86,382 | ₩77,118 | ₩80,245 | -6.46% | 100.5만 |
|---|
| 2026.04.08 | ₩94,937 | ₩96,260 | ₩86,579 | ₩87,648 | -7.68% | 54.3만 |
|---|
| 2026.04.07 | ₩88,423 | ₩89,706 | ₩86,686 | ₩89,385 | +1.09% | 108.1만 |
|---|
| 2026.04.06 | ₩88,329 | ₩90,187 | ₩87,741 | ₩89,011 | +0.77% | 45.9만 |
|---|
| 2026.04.02 | ₩84,895 | ₩89,523 | ₩84,053 | ₩88,463 | +4.20% | 33.9만 |
|---|
| 2026.04.01 | ₩87,795 | ₩89,225 | ₩86,726 | ₩87,554 | -0.27% | 73.7만 |
|---|
| 2026.03.31 | ₩81,287 | ₩86,833 | ₩80,980 | ₩85,817 | +5.57% | 60.8만 |
|---|
| 2026.03.30 | ₩76,289 | ₩82,490 | ₩76,169 | ₩79,657 | +4.41% | 115.7만 |
|---|
| 2026.03.27 | ₩81,675 | ₩81,675 | ₩73,737 | ₩76,289 | -6.59% | 116.3만 |
|---|
| 2026.03.26 | ₩87,287 | ₩88,196 | ₩81,140 | ₩81,982 | -6.08% | 131.1만 |
|---|
| 2026.03.25 | ₩93,474 | ₩94,370 | ₩89,332 | ₩89,465 | -4.29% | 44.4만 |
|---|
| 2026.03.24 | ₩94,851 | ₩95,612 | ₩90,318 | ₩91,764 | -3.25% | 38.6만 |
|---|
| 2026.03.23 | ₩95,305 | ₩98,405 | ₩94,837 | ₩96,401 | +1.15% | 49.1만 |
|---|
| 2026.03.20 | ₩97,189 | ₩97,189 | ₩92,338 | ₩93,327 | -3.97% | 66.1만 |
|---|
| 2026.03.19 | ₩93,728 | ₩98,258 | ₩92,338 | ₩97,550 | +4.08% | 87.6만 |
|---|
| 2026.03.18 | ₩100,316 | ₩101,038 | ₩93,581 | ₩94,463 | -5.83% | 90.9만 |
|---|
| 2026.03.17 | ₩101,639 | ₩103,944 | ₩100,744 | ₩100,891 | -0.74% | 62.2만 |
|---|
| 2026.03.16 | ₩104,018 | ₩105,127 | ₩101,251 | ₩101,706 | -2.22% | 41.3만 |
|---|
| 2026.03.13 | ₩104,258 | ₩106,904 | ₩101,158 | ₩103,937 | -0.31% | 47만 |
|---|
| 2026.03.12 | ₩112,035 | ₩112,035 | ₩100,917 | ₩102,695 | -8.34% | 93.2만 |
|---|
| 2026.03.11 | ₩117,888 | ₩119,138 | ₩112,062 | ₩113,719 | -3.54% | 64만 |
|---|
| 2026.03.10 | ₩126,775 | ₩126,775 | ₩118,129 | ₩118,717 | -6.36% | 60.4만 |
|---|
| 2026.03.09 | ₩115,924 | ₩127,456 | ₩113,586 | ₩126,294 | +8.95% | 74.9만 |
|---|
| 2026.03.06 | ₩112,637 | ₩119,739 | ₩110,245 | ₩117,741 | +4.53% | 120.2만 |
|---|
| 2026.03.05 | ₩103,951 | ₩110,432 | ₩102,904 | ₩109,577 | +5.41% | 92.2만 |
|---|
| 2026.03.04 | ₩103,015 | ₩106,677 | ₩102,548 | ₩106,196 | +3.09% | 69만 |
|---|
| 2026.03.03 | ₩96,120 | ₩107,826 | ₩91,603 | ₩102,855 | +7.01% | 104.4만 |
|---|
| 2026.03.02 | ₩103,603 | ₩104,719 | ₩97,991 | ₩99,153 | -4.30% | 126.7만 |
|---|
| 2026.02.27 | ₩105,741 | ₩107,746 | ₩102,207 | ₩106,516 | +0.73% | 80.4만 |
|---|
| 2026.02.26 | ₩106,396 | ₩110,686 | ₩105,688 | ₩108,748 | +2.21% | 80.6만 |
|---|
| 2026.02.25 | ₩108,454 | ₩110,084 | ₩104,753 | ₩105,434 | -2.78% | 59.2만 |
|---|
| 2026.02.24 | ₩112,276 | ₩114,040 | ₩107,102 | ₩107,839 | -3.95% | 114.5만 |
|---|
| 2026.02.23 | ₩107,465 | ₩117,501 | ₩105,581 | ₩116,365 | +8.28% | 156.8만 |
|---|
| 2026.02.20 | ₩119,225 | ₩121,443 | ₩109,042 | ₩109,657 | -8.03% | 87.6만 |
|---|
| 2026.02.19 | ₩122,993 | ₩124,436 | ₩120,989 | ₩121,176 | -1.48% | 54.5만 |
|---|
| 2026.02.18 | ₩121,202 | ₩124,583 | ₩120,055 | ₩122,993 | +1.48% | 41.9만 |
|---|
| 2026.02.17 | ₩118,062 | ₩123,701 | ₩115,082 | ₩121,643 | +3.03% | 30.8만 |
|---|
| 2026.02.13 | ₩120,374 | ₩126,788 | ₩118,931 | ₩120,467 | +0.08% | 62.8만 |
|---|
| 2026.02.12 | ₩124,450 | ₩126,614 | ₩120,267 | ₩121,162 | -2.64% | 60.8만 |
|---|
| 2026.02.11 | ₩127,202 | ₩130,022 | ₩121,069 | ₩122,191 | -3.94% | 65.1만 |
|---|
| 2026.02.10 | ₩121,924 | ₩127,242 | ₩121,924 | ₩126,655 | +3.88% | 95.1만 |
|---|
| 2026.02.09 | ₩119,652 | ₩122,592 | ₩116,098 | ₩121,924 | +1.90% | 74.5만 |
|---|
| 2026.02.06 | ₩114,842 | ₩117,381 | ₩108,975 | ₩112,637 | -1.92% | 81.9만 |
|---|
| 2026.02.05 | ₩113,372 | ₩119,512 | ₩112,075 | ₩112,356 | -0.90% | 63.6만 |
|---|
| 2026.02.04 | ₩126,214 | ₩126,951 | ₩109,697 | ₩114,053 | -9.63% | 183.3만 |
|---|
| 2026.02.03 | ₩131,946 | ₩136,222 | ₩125,746 | ₩127,256 | -3.55% | 67.6만 |
|---|
| 2026.02.02 | ₩129,434 | ₩135,634 | ₩128,953 | ₩132,307 | +2.22% | 57.5만 |
|---|
| 2026.01.30 | ₩129,822 | ₩132,294 | ₩126,668 | ₩128,632 | -0.92% | 63.7만 |
|---|
| 2026.01.29 | ₩125,612 | ₩131,799 | ₩124,984 | ₩131,171 | +4.43% | 55.5만 |
|---|
| 2026.01.28 | ₩128,298 | ₩128,298 | ₩122,472 | ₩127,336 | -0.75% | 73.8만 |
|---|
| 2026.01.27 | ₩140,646 | ₩142,663 | ₩126,000 | ₩128,298 | -8.78% | 90.1만 |
|---|
| 2026.01.26 | ₩134,966 | ₩142,423 | ₩131,960 | ₩140,151 | +3.84% | 39.3만 |
|---|
| 2026.01.23 | ₩134,966 | ₩140,726 | ₩134,205 | ₩135,434 | +0.35% | 59.3만 |
|---|
| 2026.01.22 | ₩134,752 | ₩142,891 | ₩134,592 | ₩136,142 | +1.03% | 87.4만 |
|---|
| 2026.01.21 | ₩134,565 | ₩141,087 | ₩130,410 | ₩133,683 | -0.66% | 65.2만 |
|---|
| 2026.01.20 | ₩140,218 | ₩140,365 | ₩131,459 | ₩133,202 | -5.00% | 113만 |
|---|
| 2026.01.16 | ₩145,617 | ₩151,309 | ₩142,597 | ₩144,427 | -0.82% | 70.7만 |
|---|
| 2026.01.15 | ₩141,501 | ₩151,316 | ₩137,652 | ₩146,031 | +3.20% | 129.3만 |
|---|
| 2026.01.14 | ₩145,670 | ₩147,781 | ₩138,888 | ₩139,724 | -4.08% | 72만 |
|---|
| 2026.01.13 | ₩160,810 | ₩161,692 | ₩143,185 | ₩146,779 | -8.73% | 90.4만 |
|---|
| 2026.01.12 | ₩173,719 | ₩177,728 | ₩152,420 | ₩159,340 | -8.28% | 214.8만 |
|---|
| 2026.01.09 | ₩186,133 | ₩188,192 | ₩180,153 | ₩180,908 | -2.81% | 46.4만 |
|---|
| 2026.01.08 | ₩182,726 | ₩184,363 | ₩178,196 | ₩183,701 | +0.53% | 29.6만 |
|---|
| 2026.01.07 | ₩182,993 | ₩185,385 | ₩177,434 | ₩182,472 | -0.28% | 33.6만 |
|---|
| 2026.01.06 | ₩174,601 | ₩181,697 | ₩171,046 | ₩181,470 | +3.93% | 23.4만 |
|---|
| 2026.01.05 | ₩176,806 | ₩179,392 | ₩166,049 | ₩175,723 | -0.61% | 47.5만 |
|---|
| 2026.01.02 | ₩174,040 | ₩185,746 | ₩174,040 | ₩176,792 | +1.58% | 40.8만 |
|---|
| 2025.12.31 | ₩170,432 | ₩174,133 | ₩169,937 | ₩173,799 | +1.98% | 37만 |
|---|
| 2025.12.30 | ₩172,115 | ₩174,220 | ₩167,652 | ₩171,046 | -0.62% | 54.5만 |
|---|
| 2025.12.29 | ₩177,728 | ₩181,202 | ₩172,129 | ₩172,837 | -2.75% | 32.4만 |
|---|
| 2025.12.26 | ₩181,590 | ₩182,378 | ₩178,356 | ₩178,784 | -1.55% | 22.1만 |
|---|
| 2025.12.24 | ₩180,066 | ₩182,592 | ₩177,728 | ₩181,857 | +0.99% | 18.8만 |
|---|
| 2025.12.23 | ₩185,118 | ₩187,697 | ₩180,414 | ₩180,868 | -2.30% | 40.1만 |
|---|
| 2025.12.22 | ₩189,755 | ₩192,360 | ₩185,291 | ₩187,309 | -1.29% | 40.4만 |
|---|
| 2025.12.19 | ₩182,472 | ₩188,418 | ₩182,472 | ₩187,670 | +2.85% | 28.2만 |
|---|
| 2025.12.18 | ₩185,732 | ₩187,670 | ₩176,632 | ₩182,164 | -1.92% | 37.3만 |
|---|
| 2025.12.17 | ₩191,572 | ₩193,216 | ₩178,931 | ₩181,657 | -5.18% | 45.3만 |
|---|
| 2025.12.16 | ₩198,748 | ₩201,447 | ₩184,423 | ₩189,380 | -4.71% | 74.4만 |
|---|
| 2025.12.15 | ₩202,770 | ₩209,702 | ₩198,708 | ₩201,260 | -0.74% | 34.2만 |
|---|
| 2025.12.12 | ₩210,000 | ₩210,000 | ₩199,202 | ₩202,463 | -3.59% | 51만 |
|---|
| 2025.12.11 | ₩211,429 | ₩211,429 | ₩201,781 | ₩207,621 | -1.80% | 27.3만 |
|---|
| 2025.12.10 | ₩213,661 | ₩221,318 | ₩209,639 | ₩211,897 | -0.83% | 53만 |
|---|
| 2025.12.09 | ₩212,846 | ₩217,870 | ₩208,690 | ₩214,904 | +0.97% | 30.2만 |
|---|
| 2025.12.08 | ₩215,826 | ₩217,817 | ₩211,469 | ₩213,541 | -1.06% | 38.6만 |
|---|
| 2025.12.05 | ₩217,443 | ₩217,670 | ₩208,463 | ₩212,418 | -2.31% | 47.6만 |
|---|
| 2025.12.04 | ₩214,316 | ₩219,447 | ₩212,458 | ₩216,414 | +0.98% | 24.6만 |
|---|
| 2025.12.03 | ₩216,147 | ₩221,567 | ₩211,336 | ₩214,309 | -0.85% | 46.6만 |
|---|
| 2025.12.02 | ₩218,966 | ₩228,334 | ₩213,808 | ₩214,610 | -1.99% | 47.7만 |
|---|
| 2025.12.01 | ₩217,202 | ₩222,141 | ₩214,570 | ₩218,632 | +0.66% | 37.9만 |
|---|
| 2025.11.28 | ₩220,770 | ₩224,672 | ₩217,817 | ₩223,095 | +1.05% | 20.3만 |
|---|
| 2025.11.26 | ₩223,844 | ₩228,173 | ₩216,815 | ₩221,305 | -1.13% | 49.6만 |
|---|
| 2025.11.25 | ₩213,674 | ₩224,124 | ₩211,376 | ₩223,850 | +4.76% | 59.6만 |
|---|
| 2025.11.24 | ₩199,202 | ₩216,714 | ₩195,835 | ₩215,251 | +8.06% | 90.2만 |
|---|
| 2025.11.21 | ₩179,385 | ₩196,209 | ₩179,385 | ₩195,835 | +9.17% | 76.9만 |
|---|
| 2025.11.20 | ₩183,073 | ₩190,022 | ₩177,594 | ₩179,184 | -2.12% | 50만 |
|---|
| 2025.11.19 | ₩170,605 | ₩179,278 | ₩168,867 | ₩178,570 | +4.67% | 42.7만 |
|---|
| 2025.11.18 | ₩172,369 | ₩175,323 | ₩167,906 | ₩169,603 | -1.60% | 25.6만 |
|---|
| 2025.11.17 | ₩169,256 | ₩175,202 | ₩166,369 | ₩173,118 | +2.28% | 36.8만 |
|---|
| 2025.11.14 | ₩167,064 | ₩178,556 | ₩159,594 | ₩171,127 | +2.43% | 51.4만 |
|---|
| 2025.11.13 | ₩180,387 | ₩184,196 | ₩170,499 | ₩174,187 | -3.44% | 60.8만 |
|---|
| 2025.11.12 | ₩187,336 | ₩190,196 | ₩175,202 | ₩182,325 | -2.67% | 53.7만 |
|---|
| 2025.11.11 | ₩188,846 | ₩190,770 | ₩183,073 | ₩186,962 | -1.00% | 28.7만 |
|---|
| 2025.11.10 | ₩191,465 | ₩197,385 | ₩188,591 | ₩190,583 | -0.46% | 69.2만 |
|---|
| 2025.11.07 | ₩182,298 | ₩187,242 | ₩173,719 | ₩186,721 | +2.43% | 62.8만 |
|---|
| 2025.11.06 | ₩184,009 | ₩189,775 | ₩178,516 | ₩185,345 | +0.73% | 67.6만 |
|---|
| 2025.11.05 | ₩185,866 | ₩186,093 | ₩177,728 | ₩182,899 | -1.60% | 58.9만 |
|---|
| 2025.11.04 | ₩180,280 | ₩189,648 | ₩179,064 | ₩186,394 | +3.39% | 43.1만 |
|---|
| 2025.11.03 | ₩184,850 | ₩190,115 | ₩178,149 | ₩184,810 | -0.02% | 41.7만 |
|---|
| 2025.10.31 | ₩177,073 | ₩183,715 | ₩173,893 | ₩182,953 | +3.32% | 40.3만 |
|---|
| 2025.10.30 | ₩175,055 | ₩182,726 | ₩172,049 | ₩175,723 | +0.38% | 64.3만 |
|---|
| 2025.10.29 | ₩182,458 | ₩193,483 | ₩173,425 | ₩176,071 | -3.50% | 136.3만 |
|---|
| 2025.10.28 | ₩171,795 | ₩195,100 | ₩161,692 | ₩183,701 | +6.93% | 186만 |
|---|
| 2025.10.27 | ₩172,650 | ₩178,690 | ₩168,962 | ₩174,601 | +1.13% | 86.8만 |
|---|
| 2025.10.24 | ₩170,285 | ₩174,529 | ₩168,374 | ₩172,209 | +1.13% | 48.3만 |
|---|
| 2025.10.23 | ₩163,830 | ₩170,378 | ₩159,784 | ₩167,131 | +2.01% | 32.5만 |
|---|
| 2025.10.22 | ₩163,683 | ₩166,436 | ₩154,583 | ₩161,706 | -1.21% | 40.1만 |
|---|
| 2025.10.21 | ₩169,443 | ₩169,710 | ₩160,409 | ₩162,721 | -3.97% | 35만 |
|---|
| 2025.10.20 | ₩167,639 | ₩172,222 | ₩165,046 | ₩169,750 | +1.26% | 45.9만 |
|---|
| 2025.10.17 | ₩156,414 | ₩162,467 | ₩152,873 | ₩161,612 | +3.32% | 33만 |
|---|
| 2025.10.16 | ₩157,002 | ₩166,824 | ₩156,147 | ₩158,245 | +0.79% | 44.2만 |
|---|
| 2025.10.15 | ₩163,470 | ₩168,066 | ₩155,732 | ₩156,227 | -4.43% | 38.6만 |
|---|
| 2025.10.14 | ₩159,407 | ₩165,968 | ₩153,675 | ₩163,176 | +2.36% | 37.3만 |
|---|
| 2025.10.13 | ₩169,470 | ₩169,470 | ₩156,848 | ₩161,519 | -4.69% | 54.7만 |
|---|
| 2025.10.10 | ₩170,365 | ₩172,850 | ₩160,075 | ₩162,654 | -4.53% | 47.6만 |
|---|