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 | ₩91,475 | ₩93,186 | ₩89,831 | ₩89,978 | -1.64% | 40.5만 |
| 2026.10.08 | — | — | — | ₩90,513 | — | — |
| 2026.10.06 | — | — | — | ₩95,578 | — | — |
| 2026.10.02 | ₩95,057 | ₩100,041 | ₩94,192 | ₩97,676 | +2.76% | 60.7만 |
| 2026.10.01 | ₩97,248 | ₩100,883 | ₩94,469 | ₩94,830 | -2.49% | 85.8만 |
| 2026.09.30 | ₩101,217 | ₩101,311 | ₩96,366 | ₩96,620 | -4.54% | 90.5만 |
| 2026.09.29 | ₩114,381 | ₩117,414 | ₩99,106 | ₩101,284 | -11.45% | 133.2만 |
| 2026.09.28 | ₩116,706 | ₩119,365 | ₩113,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,835 |
| -1.60% |
| 43.7만 |
| 2026.09.25 | ₩118,938 | ₩121,597 | ₩115,109 | ₩118,136 | -0.67% | 51만 |
|---|
| 2026.09.24 | ₩112,871 | ₩124,965 | ₩111,053 | ₩118,243 | +4.76% | 154.9만 |
|---|
| 2026.09.23 | ₩120,942 | ₩124,029 | ₩112,724 | ₩113,860 | -5.86% | 104.5만 |
|---|
| 2026.09.22 | ₩127,210 | ₩127,210 | ₩116,706 | ₩121,343 | -4.61% | 168.5만 |
|---|
| 2026.09.21 | ₩135,375 | ₩136,591 | ₩129,816 | ₩130,738 | -3.43% | 73.2만 |
|---|
| 2026.09.18 | ₩139,772 | ₩140,320 | ₩133,237 | ₩135,108 | -3.34% | 78.6만 |
|---|
| 2026.09.17 | ₩133,117 | ₩140,560 | ₩131,486 | ₩140,253 | +5.36% | 82.7만 |
|---|
| 2026.09.16 | ₩125,927 | ₩133,451 | ₩125,927 | ₩130,190 | +3.39% | 79.2만 |
|---|
| 2026.09.15 | ₩118,684 | ₩130,604 | ₩118,684 | ₩126,475 | +6.56% | 83.3만 |
|---|
| 2026.09.14 | ₩114,448 | ₩120,501 | ₩112,089 | ₩119,927 | +4.79% | 51.7만 |
|---|
| 2026.09.11 | ₩113,819 | ₩117,094 | ₩112,730 | ₩113,946 | +0.11% | 33.2만 |
|---|
| 2026.09.10 | ₩112,055 | ₩116,445 | ₩109,583 | ₩112,202 | +0.13% | 71.2만 |
|---|
| 2026.09.09 | ₩112,550 | ₩118,724 | ₩112,256 | ₩115,570 | +2.68% | 49.3만 |
|---|
| 2026.09.08 | ₩114,007 | ₩115,690 | ₩110,920 | ₩114,755 | +0.66% | 42.7만 |
|---|
| 2026.09.04 | ₩117,307 | ₩117,588 | ₩112,470 | ₩114,915 | -2.04% | 30.4만 |
|---|
| 2026.09.03 | ₩118,109 | ₩120,274 | ₩114,060 | ₩116,786 | -1.12% | 48.4만 |
|---|
| 2026.09.02 | ₩112,176 | ₩116,638 | ₩111,855 | ₩115,891 | +3.31% | 50만 |
|---|
| 2026.09.01 | ₩112,042 | ₩114,595 | ₩110,639 | ₩113,338 | +1.16% | 34.2만 |
|---|
| 2026.08.31 | ₩113,312 | ₩114,000 | ₩108,501 | ₩113,338 | +0.02% | 50.4만 |
|---|
| 2026.08.28 | ₩118,657 | ₩119,927 | ₩114,828 | ₩115,376 | -2.76% | 43.5만 |
|---|
| 2026.08.27 | ₩120,702 | ₩122,653 | ₩118,336 | ₩119,259 | -1.20% | 35.4만 |
|---|
| 2026.08.26 | ₩114,902 | ₩120,996 | ₩113,469 | ₩120,655 | +5.01% | 42.9만 |
|---|
| 2026.08.25 | ₩114,260 | ₩117,882 | ₩112,093 | ₩116,806 | +2.23% | 68.3만 |
|---|
| 2026.08.24 | ₩115,343 | ₩115,463 | ₩112,478 | ₩113,846 | -1.30% | 50.4만 |
|---|
| 2026.08.21 | ₩111,868 | ₩116,492 | ₩107,926 | ₩116,352 | +4.01% | 55.5만 |
|---|
| 2026.08.20 | ₩105,968 | ₩112,804 | ₩105,307 | ₩110,318 | +4.10% | 45.3만 |
|---|
| 2026.08.19 | ₩104,652 | ₩108,621 | ₩104,104 | ₩106,443 | +1.71% | 67.3만 |
|---|
| 2026.08.18 | ₩102,086 | ₩105,039 | ₩100,429 | ₩102,019 | -0.07% | 39만 |
|---|
| 2026.08.17 | ₩103,422 | ₩106,670 | ₩102,968 | ₩103,422 | 0.00% | 43.2만 |
|---|
| 2026.08.14 | ₩105,146 | ₩106,068 | ₩102,873 | ₩104,345 | -0.76% | 39.2만 |
|---|
| 2026.08.13 | ₩110,358 | ₩111,067 | ₩103,957 | ₩105,774 | -4.15% | 71.5만 |
|---|
| 2026.08.12 | ₩109,717 | ₩112,082 | ₩108,858 | ₩110,104 | +0.35% | 50.7만 |
|---|
| 2026.08.11 | ₩102,834 | ₩111,414 | ₩101,004 | ₩109,236 | +6.22% | 64.8만 |
|---|
| 2026.08.10 | ₩102,420 | ₩105,950 | ₩101,164 | ₩104,077 | +1.62% | 59만 |
|---|
| 2026.08.07 | ₩94,796 | ₩104,545 | ₩93,025 | ₩103,008 | +8.66% | 123.3만 |
|---|
| 2026.08.06 | ₩90,794 | ₩93,827 | ₩87,848 | ₩92,999 | +2.43% | 78.9만 |
|---|
| 2026.08.05 | ₩93,239 | ₩96,807 | ₩91,034 | ₩93,426 | +0.20% | 86.7만 |
|---|
| 2026.08.04 | ₩101,565 | ₩106,082 | ₩85,903 | ₩94,749 | -6.71% | 265.9만 |
|---|
| 2026.08.03 | ₩87,386 | ₩93,413 | ₩83,664 | ₩90,687 | +3.78% | 173.9만 |
|---|
| 2026.07.31 | ₩93,440 | ₩94,656 | ₩86,704 | ₩87,012 | -6.88% | 88.6만 |
|---|
| 2026.07.30 | ₩85,502 | ₩92,404 | ₩85,502 | ₩92,157 | +7.78% | 84.1만 |
|---|
| 2026.07.29 | ₩82,682 | ₩88,528 | ₩81,947 | ₩85,107 | +2.93% | 102.6만 |
|---|
| 2026.07.28 | ₩80,878 | ₩87,894 | ₩78,913 | ₩82,695 | +2.25% | 71.5만 |
|---|
| 2026.07.27 | ₩79,341 | ₩82,388 | ₩78,920 | ₩80,904 | +1.97% | 61.2만 |
|---|
| 2026.07.24 | ₩85,061 | ₩86,744 | ₩78,793 | ₩78,980 | -7.15% | 42.9만 |
|---|
| 2026.07.23 | ₩82,428 | ₩86,090 | ₩82,428 | ₩84,700 | +2.76% | 37.2만 |
|---|
| 2026.07.22 | ₩82,187 | ₩83,911 | ₩80,637 | ₩83,657 | +1.79% | 72.3만 |
|---|
| 2026.07.21 | ₩79,541 | ₩82,849 | ₩77,697 | ₩82,388 | +3.58% | 77.3만 |
|---|
| 2026.07.20 | ₩84,726 | ₩84,907 | ₩80,998 | ₩81,051 | -4.34% | 48.5만 |
|---|
| 2026.07.17 | ₩79,849 | ₩85,221 | ₩78,552 | ₩84,833 | +6.24% | 52.1만 |
|---|
| 2026.07.16 | ₩89,056 | ₩90,125 | ₩81,426 | ₩82,441 | -7.43% | 90.6만 |
|---|
| 2026.07.15 | ₩86,464 | ₩88,495 | ₩82,762 | ₩88,388 | +2.23% | 76.4만 |
|---|
| 2026.07.14 | ₩85,127 | ₩87,243 | ₩80,116 | ₩83,430 | -1.99% | 93.6만 |
|---|
| 2026.07.13 | ₩87,119 | ₩88,341 | ₩84,085 | ₩85,328 | -2.06% | 47.5만 |
|---|
| 2026.07.10 | ₩93,199 | ₩93,213 | ₩86,651 | ₩87,720 | -5.88% | 64.4만 |
|---|
| 2026.07.09 | ₩87,145 | ₩95,070 | ₩87,145 | ₩92,731 | +6.41% | 62.4만 |
|---|
| 2026.07.08 | ₩85,702 | ₩88,442 | ₩85,288 | ₩87,693 | +2.32% | 55.2만 |
|---|
| 2026.07.07 | ₩92,344 | ₩92,939 | ₩86,597 | ₩87,426 | -5.33% | 65.7만 |
|---|
| 2026.07.06 | ₩91,983 | ₩92,351 | ₩87,506 | ₩92,063 | +0.09% | 69만 |
|---|
| 2026.07.02 | ₩96,594 | ₩97,489 | ₩89,537 | ₩90,219 | -6.60% | 92.6만 |
|---|
| 2026.07.01 | ₩92,210 | ₩95,952 | ₩91,422 | ₩95,832 | +3.93% | 72.1만 |
|---|
| 2026.06.30 | ₩92,210 | ₩93,493 | ₩90,406 | ₩91,742 | -0.51% | 55.2만 |
|---|
| 2026.06.29 | ₩92,277 | ₩94,406 | ₩89,985 | ₩92,371 | +0.10% | 101.5만 |
|---|
| 2026.06.26 | ₩90,446 | ₩95,351 | ₩90,072 | ₩93,306 | +3.16% | 137.9만 |
|---|
| 2026.06.25 | ₩84,887 | ₩92,143 | ₩84,853 | ₩91,769 | +8.11% | 119.2만 |
|---|
| 2026.06.24 | ₩78,192 | ₩86,197 | ₩78,192 | ₩84,914 | +8.60% | 145.2만 |
|---|
| 2026.06.23 | ₩74,009 | ₩81,452 | ₩73,260 | ₩77,617 | +4.88% | 101.1만 |
|---|
| 2026.06.22 | ₩78,853 | ₩79,985 | ₩73,260 | ₩74,062 | -6.08% | 100.5만 |
|---|
| 2026.06.18 | ₩76,708 | ₩79,414 | ₩76,174 | ₩78,860 | +2.80% | 65.9만 |
|---|
| 2026.06.17 | ₩80,851 | ₩82,455 | ₩73,447 | ₩75,399 | -6.74% | 113.3만 |
|---|
| 2026.06.16 | ₩80,998 | ₩83,617 | ₩78,526 | ₩80,985 | -0.02% | 80.6만 |
|---|
| 2026.06.15 | ₩81,733 | ₩84,450 | ₩78,860 | ₩81,947 | +0.26% | 98만 |
|---|
| 2026.06.12 | ₩83,150 | ₩84,606 | ₩79,902 | ₩80,076 | -3.70% | 140만 |
|---|
| 2026.06.11 | ₩71,376 | ₩81,853 | ₩70,173 | ₩81,506 | +14.19% | 187.6만 |
|---|
| 2026.06.10 | ₩73,407 | ₩77,243 | ₩72,552 | ₩72,592 | -1.11% | 115.6만 |
|---|
| 2026.06.09 | ₩71,857 | ₩76,307 | ₩69,866 | ₩75,278 | +4.76% | 139만 |
|---|
| 2026.06.08 | ₩70,387 | ₩71,764 | ₩68,837 | ₩69,224 | -1.65% | 79.6만 |
|---|
| 2026.06.05 | ₩75,198 | ₩75,225 | ₩69,285 | ₩69,772 | -7.22% | 118.2만 |
|---|
| 2026.06.04 | ₩72,165 | ₩76,374 | ₩70,467 | ₩75,198 | +4.20% | 163.1만 |
|---|
| 2026.06.03 | ₩70,481 | ₩72,165 | ₩68,155 | ₩70,855 | +0.53% | 108.3만 |
|---|
| 2026.06.02 | ₩68,262 | ₩71,042 | ₩66,137 | ₩71,002 | +4.01% | 104.7만 |
|---|
| 2026.06.01 | ₩69,144 | ₩70,855 | ₩67,213 | ₩69,492 | +0.50% | 115.6만 |
|---|
| 2026.05.29 | ₩66,819 | ₩69,732 | ₩65,576 | ₩69,478 | +3.98% | 114.1만 |
|---|
| 2026.05.28 | ₩64,146 | ₩69,826 | ₩63,612 | ₩67,019 | +4.48% | 130.4만 |
|---|
| 2026.05.27 | ₩66,084 | ₩67,086 | ₩63,478 | ₩64,427 | -2.51% | 116.6만 |
|---|
| 2026.05.26 | ₩64,267 | ₩67,320 | ₩62,543 | ₩66,071 | +2.81% | 91.1만 |
|---|
| 2026.05.22 | ₩64,935 | ₩65,737 | ₩60,605 | ₩63,224 | -2.63% | 108.8만 |
|---|
| 2026.05.21 | ₩60,084 | ₩66,057 | ₩58,680 | ₩63,251 | +5.27% | 228.1만 |
|---|
| 2026.05.20 | ₩56,128 | ₩60,124 | ₩54,604 | ₩59,776 | +6.50% | 114.4만 |
|---|
| 2026.05.19 | ₩57,090 | ₩58,493 | ₩55,326 | ₩56,302 | -1.38% | 165.6만 |
|---|
| 2026.05.18 | ₩55,887 | ₩59,235 | ₩55,172 | ₩57,050 | +2.08% | 151.3만 |
|---|
| 2026.05.15 | ₩51,878 | ₩56,262 | ₩50,301 | ₩54,457 | +4.97% | 163만 |
|---|
| 2026.05.14 | ₩52,212 | ₩54,270 | ₩51,451 | ₩51,918 | -0.56% | 148.2만 |
|---|
| 2026.05.13 | ₩51,531 | ₩53,255 | ₩50,408 | ₩52,039 | +0.99% | 115.4만 |
|---|
| 2026.05.12 | ₩54,190 | ₩57,464 | ₩51,497 | ₩52,774 | -2.61% | 138.7만 |
|---|
| 2026.05.11 | ₩53,188 | ₩54,003 | ₩51,076 | ₩52,934 | -0.48% | 181.8만 |
|---|
| 2026.05.08 | ₩54,417 | ₩55,634 | ₩50,209 | ₩54,484 | +0.12% | 210.6만 |
|---|
| 2026.05.07 | ₩46,880 | ₩54,711 | ₩46,740 | ₩54,123 | +15.45% | 423.7만 |
|---|
| 2026.05.06 | ₩45,971 | ₩48,029 | ₩43,045 | ₩46,386 | +0.90% | 426.8만 |
|---|
| 2026.05.05 | ₩49,359 | ₩50,061 | ₩43,887 | ₩46,118 | -6.57% | 1126만 |
|---|
| 2026.05.04 | ₩87,025 | ₩92,210 | ₩87,025 | ₩90,780 | +4.32% | 307.3만 |
|---|
| 2026.05.01 | ₩84,726 | ₩88,522 | ₩83,403 | ₩87,373 | +3.12% | 59.2만 |
|---|
| 2026.04.30 | ₩83,844 | ₩85,923 | ₩81,867 | ₩84,045 | +0.24% | 76.4만 |
|---|
| 2026.04.29 | ₩87,132 | ₩87,132 | ₩82,161 | ₩84,058 | -3.53% | 42.5만 |
|---|
| 2026.04.28 | ₩88,001 | ₩89,964 | ₩86,798 | ₩88,295 | +0.33% | 39.7만 |
|---|
| 2026.04.27 | ₩90,379 | ₩92,371 | ₩87,352 | ₩88,428 | -2.16% | 41.6만 |
|---|
| 2026.04.24 | ₩88,736 | ₩92,330 | ₩86,744 | ₩91,582 | +3.21% | 45.7만 |
|---|
| 2026.04.23 | ₩91,248 | ₩91,248 | ₩85,862 | ₩88,522 | -2.99% | 56.3만 |
|---|
| 2026.04.22 | ₩91,342 | ₩93,680 | ₩90,446 | ₩93,319 | +2.17% | 49.8만 |
|---|
| 2026.04.21 | ₩94,215 | ₩98,170 | ₩90,426 | ₩91,007 | -3.40% | 92.7만 |
|---|
| 2026.04.20 | ₩88,148 | ₩93,974 | ₩87,600 | ₩93,159 | +5.69% | 58.1만 |
|---|
| 2026.04.17 | ₩90,139 | ₩93,941 | ₩87,613 | ₩88,148 | -2.21% | 67.9만 |
|---|
| 2026.04.16 | ₩90,152 | ₩90,907 | ₩86,651 | ₩87,426 | -3.02% | 36.6만 |
|---|
| 2026.04.15 | ₩90,186 | ₩96,741 | ₩89,471 | ₩90,152 | -0.04% | 58만 |
|---|
| 2026.04.14 | ₩82,321 | ₩89,725 | ₩82,321 | ₩89,350 | +8.54% | 59.7만 |
|---|
| 2026.04.13 | ₩78,846 | ₩81,599 | ₩78,619 | ₩81,492 | +3.36% | 52만 |
|---|
| 2026.04.10 | ₩81,265 | ₩82,856 | ₩76,561 | ₩79,675 | -1.96% | 66.5만 |
|---|
| 2026.04.09 | ₩85,796 | ₩86,388 | ₩77,122 | ₩80,250 | -6.46% | 100.5만 |
|---|
| 2026.04.08 | ₩94,943 | ₩96,266 | ₩86,584 | ₩87,653 | -7.68% | 54.3만 |
|---|
| 2026.04.07 | ₩88,428 | ₩89,711 | ₩86,691 | ₩89,390 | +1.09% | 108.1만 |
|---|
| 2026.04.06 | ₩88,335 | ₩90,192 | ₩87,747 | ₩89,016 | +0.77% | 45.9만 |
|---|
| 2026.04.02 | ₩84,900 | ₩89,528 | ₩84,058 | ₩88,468 | +4.20% | 33.9만 |
|---|
| 2026.04.01 | ₩87,800 | ₩89,230 | ₩86,731 | ₩87,560 | -0.27% | 73.7만 |
|---|
| 2026.03.31 | ₩81,292 | ₩86,838 | ₩80,985 | ₩85,822 | +5.57% | 60.8만 |
|---|
| 2026.03.30 | ₩76,294 | ₩82,495 | ₩76,174 | ₩79,662 | +4.41% | 115.7만 |
|---|
| 2026.03.27 | ₩81,680 | ₩81,680 | ₩73,741 | ₩76,294 | -6.59% | 116.3만 |
|---|
| 2026.03.26 | ₩87,292 | ₩88,201 | ₩81,145 | ₩81,987 | -6.08% | 131.1만 |
|---|
| 2026.03.25 | ₩93,480 | ₩94,375 | ₩89,337 | ₩89,471 | -4.29% | 44.4만 |
|---|
| 2026.03.24 | ₩94,856 | ₩95,618 | ₩90,323 | ₩91,769 | -3.25% | 38.6만 |
|---|
| 2026.03.23 | ₩95,311 | ₩98,411 | ₩94,843 | ₩96,406 | +1.15% | 49.1만 |
|---|
| 2026.03.20 | ₩97,195 | ₩97,195 | ₩92,344 | ₩93,333 | -3.97% | 66.1만 |
|---|
| 2026.03.19 | ₩93,734 | ₩98,264 | ₩92,344 | ₩97,556 | +4.08% | 87.6만 |
|---|
| 2026.03.18 | ₩100,322 | ₩101,044 | ₩93,587 | ₩94,469 | -5.83% | 90.9만 |
|---|
| 2026.03.17 | ₩101,645 | ₩103,950 | ₩100,750 | ₩100,897 | -0.74% | 62.2만 |
|---|
| 2026.03.16 | ₩104,024 | ₩105,133 | ₩101,258 | ₩101,712 | -2.22% | 41.3만 |
|---|
| 2026.03.13 | ₩104,264 | ₩106,910 | ₩101,164 | ₩103,944 | -0.31% | 47만 |
|---|
| 2026.03.12 | ₩112,042 | ₩112,042 | ₩100,923 | ₩102,701 | -8.34% | 93.2만 |
|---|
| 2026.03.11 | ₩117,895 | ₩119,145 | ₩112,069 | ₩113,726 | -3.54% | 64만 |
|---|
| 2026.03.10 | ₩126,782 | ₩126,782 | ₩118,136 | ₩118,724 | -6.36% | 60.4만 |
|---|
| 2026.03.09 | ₩115,931 | ₩127,464 | ₩113,592 | ₩126,301 | +8.95% | 74.9만 |
|---|
| 2026.03.06 | ₩112,643 | ₩119,746 | ₩110,251 | ₩117,748 | +4.53% | 120.2만 |
|---|
| 2026.03.05 | ₩103,957 | ₩110,438 | ₩102,911 | ₩109,583 | +5.41% | 92.2만 |
|---|
| 2026.03.04 | ₩103,022 | ₩106,683 | ₩102,554 | ₩106,202 | +3.09% | 69만 |
|---|
| 2026.03.03 | ₩96,126 | ₩107,833 | ₩91,609 | ₩102,861 | +7.01% | 104.4만 |
|---|
| 2026.03.02 | ₩103,610 | ₩104,725 | ₩97,997 | ₩99,159 | -4.30% | 126.7만 |
|---|
| 2026.02.27 | ₩105,748 | ₩107,752 | ₩102,213 | ₩106,523 | +0.73% | 80.4만 |
|---|
| 2026.02.26 | ₩106,403 | ₩110,692 | ₩105,694 | ₩108,755 | +2.21% | 80.6만 |
|---|
| 2026.02.25 | ₩108,461 | ₩110,091 | ₩104,759 | ₩105,440 | -2.78% | 59.2만 |
|---|
| 2026.02.24 | ₩112,283 | ₩114,047 | ₩107,108 | ₩107,846 | -3.95% | 114.5만 |
|---|
| 2026.02.23 | ₩107,472 | ₩117,508 | ₩105,587 | ₩116,372 | +8.28% | 156.8만 |
|---|
| 2026.02.20 | ₩119,232 | ₩121,450 | ₩109,049 | ₩109,663 | -8.03% | 87.6만 |
|---|
| 2026.02.19 | ₩123,000 | ₩124,444 | ₩120,996 | ₩121,183 | -1.48% | 54.5만 |
|---|
| 2026.02.18 | ₩121,210 | ₩124,591 | ₩120,062 | ₩123,000 | +1.48% | 41.9만 |
|---|
| 2026.02.17 | ₩118,069 | ₩123,709 | ₩115,089 | ₩121,651 | +3.03% | 30.8만 |
|---|
| 2026.02.13 | ₩120,381 | ₩126,796 | ₩118,938 | ₩120,475 | +0.08% | 62.8만 |
|---|
| 2026.02.12 | ₩124,457 | ₩126,622 | ₩120,274 | ₩121,170 | -2.64% | 60.8만 |
|---|
| 2026.02.11 | ₩127,210 | ₩130,030 | ₩121,076 | ₩122,199 | -3.94% | 65.1만 |
|---|
| 2026.02.10 | ₩121,931 | ₩127,250 | ₩121,931 | ₩126,662 | +3.88% | 95.1만 |
|---|
| 2026.02.09 | ₩119,659 | ₩122,599 | ₩116,105 | ₩121,931 | +1.90% | 74.5만 |
|---|
| 2026.02.06 | ₩114,849 | ₩117,388 | ₩108,982 | ₩112,643 | -1.92% | 81.9만 |
|---|
| 2026.02.05 | ₩113,378 | ₩119,519 | ₩112,082 | ₩112,363 | -0.90% | 63.6만 |
|---|
| 2026.02.04 | ₩126,221 | ₩126,959 | ₩109,703 | ₩114,060 | -9.63% | 183.3만 |
|---|
| 2026.02.03 | ₩131,954 | ₩136,231 | ₩125,753 | ₩127,263 | -3.55% | 67.6만 |
|---|
| 2026.02.02 | ₩129,442 | ₩135,643 | ₩128,961 | ₩132,315 | +2.22% | 57.5만 |
|---|
| 2026.01.30 | ₩129,829 | ₩132,302 | ₩126,675 | ₩128,640 | -0.92% | 63.7만 |
|---|
| 2026.01.29 | ₩125,620 | ₩131,807 | ₩124,992 | ₩131,179 | +4.43% | 55.5만 |
|---|
| 2026.01.28 | ₩128,306 | ₩128,306 | ₩122,479 | ₩127,344 | -0.75% | 73.8만 |
|---|
| 2026.01.27 | ₩140,654 | ₩142,672 | ₩126,007 | ₩128,306 | -8.78% | 90.1만 |
|---|
| 2026.01.26 | ₩134,974 | ₩142,431 | ₩131,968 | ₩140,160 | +3.84% | 39.3만 |
|---|
| 2026.01.23 | ₩134,974 | ₩140,734 | ₩134,213 | ₩135,442 | +0.35% | 59.3만 |
|---|
| 2026.01.22 | ₩134,761 | ₩142,899 | ₩134,600 | ₩136,150 | +1.03% | 87.4만 |
|---|
| 2026.01.21 | ₩134,573 | ₩141,095 | ₩130,417 | ₩133,691 | -0.66% | 65.2만 |
|---|
| 2026.01.20 | ₩140,226 | ₩140,373 | ₩131,466 | ₩133,210 | -5.00% | 113만 |
|---|
| 2026.01.16 | ₩145,625 | ₩151,318 | ₩142,605 | ₩144,436 | -0.82% | 70.7만 |
|---|
| 2026.01.15 | ₩141,509 | ₩151,325 | ₩137,661 | ₩146,040 | +3.20% | 129.3만 |
|---|
| 2026.01.14 | ₩145,679 | ₩147,790 | ₩138,897 | ₩139,732 | -4.08% | 72만 |
|---|
| 2026.01.13 | ₩160,820 | ₩161,702 | ₩143,193 | ₩146,788 | -8.73% | 90.4만 |
|---|
| 2026.01.12 | ₩173,729 | ₩177,739 | ₩152,429 | ₩159,350 | -8.28% | 214.8만 |
|---|
| 2026.01.09 | ₩186,144 | ₩188,204 | ₩180,164 | ₩180,919 | -2.81% | 46.4만 |
|---|
| 2026.01.08 | ₩182,737 | ₩184,374 | ₩178,206 | ₩183,712 | +0.53% | 29.6만 |
|---|
| 2026.01.07 | ₩183,004 | ₩185,396 | ₩177,445 | ₩182,483 | -0.28% | 33.6만 |
|---|
| 2026.01.06 | ₩174,611 | ₩181,708 | ₩171,057 | ₩181,480 | +3.93% | 23.4만 |
|---|
| 2026.01.05 | ₩176,816 | ₩179,402 | ₩166,059 | ₩175,734 | -0.61% | 47.5만 |
|---|
| 2026.01.02 | ₩174,050 | ₩185,757 | ₩174,050 | ₩176,803 | +1.58% | 40.8만 |
|---|
| 2025.12.31 | ₩170,442 | ₩174,144 | ₩169,947 | ₩173,810 | +1.98% | 37만 |
|---|
| 2025.12.30 | ₩172,126 | ₩174,231 | ₩167,662 | ₩171,057 | -0.62% | 54.5만 |
|---|
| 2025.12.29 | ₩177,739 | ₩181,213 | ₩172,139 | ₩172,847 | -2.75% | 32.4만 |
|---|
| 2025.12.26 | ₩181,601 | ₩182,389 | ₩178,367 | ₩178,794 | -1.55% | 22.1만 |
|---|
| 2025.12.24 | ₩180,077 | ₩182,603 | ₩177,739 | ₩181,868 | +0.99% | 18.8만 |
|---|
| 2025.12.23 | ₩185,129 | ₩187,708 | ₩180,425 | ₩180,879 | -2.30% | 40.1만 |
|---|
| 2025.12.22 | ₩189,766 | ₩192,372 | ₩185,302 | ₩187,320 | -1.29% | 40.4만 |
|---|
| 2025.12.19 | ₩182,483 | ₩188,430 | ₩182,483 | ₩187,681 | +2.85% | 28.2만 |
|---|
| 2025.12.18 | ₩185,743 | ₩187,681 | ₩176,643 | ₩182,175 | -1.92% | 37.3만 |
|---|
| 2025.12.17 | ₩191,583 | ₩193,227 | ₩178,941 | ₩181,668 | -5.18% | 45.3만 |
|---|
| 2025.12.16 | ₩198,760 | ₩201,459 | ₩184,434 | ₩189,392 | -4.71% | 74.4만 |
|---|
| 2025.12.15 | ₩202,782 | ₩209,714 | ₩198,720 | ₩201,272 | -0.74% | 34.2만 |
|---|
| 2025.12.12 | ₩210,012 | ₩210,012 | ₩199,214 | ₩202,475 | -3.59% | 51만 |
|---|
| 2025.12.11 | ₩211,442 | ₩211,442 | ₩201,793 | ₩207,633 | -1.80% | 27.3만 |
|---|
| 2025.12.10 | ₩213,674 | ₩221,331 | ₩209,651 | ₩211,910 | -0.83% | 53만 |
|---|
| 2025.12.09 | ₩212,859 | ₩217,883 | ₩208,702 | ₩214,917 | +0.97% | 30.2만 |
|---|
| 2025.12.08 | ₩215,839 | ₩217,830 | ₩211,482 | ₩213,554 | -1.06% | 38.6만 |
|---|
| 2025.12.05 | ₩217,456 | ₩217,683 | ₩208,475 | ₩212,431 | -2.31% | 47.6만 |
|---|
| 2025.12.04 | ₩214,329 | ₩219,460 | ₩212,471 | ₩216,427 | +0.98% | 24.6만 |
|---|
| 2025.12.03 | ₩216,159 | ₩221,580 | ₩211,348 | ₩214,322 | -0.85% | 46.6만 |
|---|
| 2025.12.02 | ₩218,979 | ₩228,347 | ₩213,821 | ₩214,623 | -1.99% | 47.7만 |
|---|
| 2025.12.01 | ₩217,215 | ₩222,154 | ₩214,583 | ₩218,645 | +0.66% | 37.9만 |
|---|
| 2025.11.28 | ₩220,783 | ₩224,686 | ₩217,830 | ₩223,109 | +1.05% | 20.3만 |
|---|
| 2025.11.26 | ₩223,857 | ₩228,187 | ₩216,828 | ₩221,318 | -1.13% | 49.6만 |
|---|
| 2025.11.25 | ₩213,687 | ₩224,138 | ₩211,389 | ₩223,864 | +4.76% | 59.6만 |
|---|
| 2025.11.24 | ₩199,214 | ₩216,727 | ₩195,846 | ₩215,264 | +8.06% | 90.2만 |
|---|
| 2025.11.21 | ₩179,396 | ₩196,221 | ₩179,396 | ₩195,846 | +9.17% | 76.9만 |
|---|
| 2025.11.20 | ₩183,084 | ₩190,033 | ₩177,605 | ₩179,195 | -2.12% | 50만 |
|---|
| 2025.11.19 | ₩170,616 | ₩179,289 | ₩168,877 | ₩178,580 | +4.67% | 42.7만 |
|---|
| 2025.11.18 | ₩172,380 | ₩175,333 | ₩167,916 | ₩169,613 | -1.60% | 25.6만 |
|---|
| 2025.11.17 | ₩169,266 | ₩175,213 | ₩166,379 | ₩173,128 | +2.28% | 36.8만 |
|---|
| 2025.11.14 | ₩167,074 | ₩178,567 | ₩159,604 | ₩171,137 | +2.43% | 51.4만 |
|---|
| 2025.11.13 | ₩180,398 | ₩184,207 | ₩170,509 | ₩174,197 | -3.44% | 60.8만 |
|---|
| 2025.11.12 | ₩187,347 | ₩190,207 | ₩175,213 | ₩182,336 | -2.67% | 53.7만 |
|---|
| 2025.11.11 | ₩188,857 | ₩190,782 | ₩183,084 | ₩186,973 | -1.00% | 28.7만 |
|---|
| 2025.11.10 | ₩191,477 | ₩197,397 | ₩188,602 | ₩190,595 | -0.46% | 69.2만 |
|---|
| 2025.11.07 | ₩182,309 | ₩187,254 | ₩173,729 | ₩186,732 | +2.43% | 62.8만 |
|---|
| 2025.11.06 | ₩184,020 | ₩189,786 | ₩178,527 | ₩185,356 | +0.73% | 67.6만 |
|---|
| 2025.11.05 | ₩185,877 | ₩186,104 | ₩177,739 | ₩182,910 | -1.60% | 58.9만 |
|---|
| 2025.11.04 | ₩180,291 | ₩189,659 | ₩179,075 | ₩186,405 | +3.39% | 43.1만 |
|---|
| 2025.11.03 | ₩184,861 | ₩190,127 | ₩178,160 | ₩184,821 | -0.02% | 41.7만 |
|---|
| 2025.10.31 | ₩177,084 | ₩183,726 | ₩173,903 | ₩182,964 | +3.32% | 40.3만 |
|---|
| 2025.10.30 | ₩175,066 | ₩182,737 | ₩172,059 | ₩175,734 | +0.38% | 64.3만 |
|---|
| 2025.10.29 | ₩182,469 | ₩193,494 | ₩173,435 | ₩176,081 | -3.50% | 136.3만 |
|---|
| 2025.10.28 | ₩171,805 | ₩195,111 | ₩161,702 | ₩183,712 | +6.93% | 186만 |
|---|
| 2025.10.27 | ₩172,660 | ₩178,701 | ₩168,972 | ₩174,611 | +1.13% | 86.8만 |
|---|
| 2025.10.24 | ₩170,295 | ₩174,539 | ₩168,384 | ₩172,219 | +1.13% | 48.3만 |
|---|
| 2025.10.23 | ₩163,840 | ₩170,388 | ₩159,794 | ₩167,141 | +2.01% | 32.5만 |
|---|
| 2025.10.22 | ₩163,693 | ₩166,446 | ₩154,592 | ₩161,715 | -1.21% | 40.1만 |
|---|
| 2025.10.21 | ₩169,453 | ₩169,720 | ₩160,419 | ₩162,731 | -3.97% | 35만 |
|---|
| 2025.10.20 | ₩167,649 | ₩172,233 | ₩165,056 | ₩169,760 | +1.26% | 45.9만 |
|---|
| 2025.10.17 | ₩156,423 | ₩162,477 | ₩152,882 | ₩161,622 | +3.32% | 33만 |
|---|
| 2025.10.16 | ₩157,011 | ₩166,834 | ₩156,156 | ₩158,254 | +0.79% | 44.2만 |
|---|
| 2025.10.15 | ₩163,479 | ₩168,077 | ₩155,742 | ₩156,236 | -4.43% | 38.6만 |
|---|
| 2025.10.14 | ₩159,417 | ₩165,978 | ₩153,684 | ₩163,185 | +2.36% | 37.3만 |
|---|
| 2025.10.13 | ₩169,480 | ₩169,480 | ₩156,858 | ₩161,528 | -4.69% | 54.7만 |
|---|
| 2025.10.10 | ₩170,375 | ₩172,861 | ₩160,085 | ₩162,664 | -4.53% | 47.6만 |
|---|
| 2025.10.09 | ₩165,350 | ₩176,402 | ₩164,562 | ₩169,466 | +2.49% | 57.6만 |
|---|
| 2025.10.08 | ₩164,268 | ₩167,622 | ₩159,671 | ₩163,960 | -0.19% | 39.7만 |
|---|
| 2025.10.07 | ₩161,849 | ₩163,960 | ₩159,216 | ₩161,381 | -0.29% | 31.7만 |
|---|
| 2025.10.06 | ₩159,911 | ₩165,056 | ₩157,693 | ₩160,620 | +0.44% | 51.4만 |
|---|
| 2025.10.03 | ₩157,091 | ₩162,468 | ₩155,322 | ₩158,040 | +0.60% | 65.9만 |
|---|
| 2025.10.02 | ₩152,695 | ₩157,920 | ₩150,198 | ₩156,851 | +2.72% | 56.6만 |
|---|
| 2025.10.01 | ₩143,180 | ₩153,684 | ₩143,180 | ₩151,599 | +5.88% | 72.9만 |
|---|