시장 데이터를 불러오는 중
전체 종목
리메드 과거 주가
302550.KQ · KOSDAQ
주요 제품·사업: 자기장 치료기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
302550.KQ · KOSDAQ
주요 제품·사업: 자기장 치료기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,625 | ₩2,665 | ₩2,530 | ₩2,645 | +0.76% | 7.2만 |
| 2026.10.07 | ₩2,540 | ₩2,670 | ₩2,540 | ₩2,635 | +3.74% | 3.1만 |
| 2026.10.06 | ₩2,615 | ₩2,665 | ₩2,565 | ₩2,565 | -1.91% | 4.1만 |
| 2026.10.02 | ₩2,670 | ₩2,700 | ₩2,600 | ₩2,635 | -1.31% | 6.5천 |
| 2026.10.01 | ₩2,640 | ₩2,670 | ₩2,590 | ₩2,615 | -0.95% | 1.7만 |
| 2026.09.30 | ₩2,625 | ₩2,665 | ₩2,600 | ₩2,635 | +0.38% | 7.2천 |
| 2026.09.29 | ₩2,660 | ₩2,670 | ₩2,600 | ₩2,660 | 0.00% | 2.2만 |
| 2026.09.28 | ₩2,625 | ₩2,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,575 |
| ₩2,610 |
| -0.57% |
| 1.6만 |
| 2026.09.23 | ₩2,605 | ₩2,645 | ₩2,560 | ₩2,615 | +0.38% | 3.8만 |
|---|
| 2026.09.22 | ₩2,690 | ₩2,690 | ₩2,565 | ₩2,605 | -3.16% | 2.5만 |
|---|
| 2026.09.21 | ₩2,675 | ₩2,675 | ₩2,550 | ₩2,650 | -0.93% | 1.9만 |
|---|
| 2026.09.18 | ₩2,640 | ₩2,665 | ₩2,580 | ₩2,625 | -0.57% | 2.1만 |
|---|
| 2026.09.17 | ₩2,635 | ₩2,635 | ₩2,540 | ₩2,635 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩2,625 | ₩2,680 | ₩2,570 | ₩2,635 | +0.38% | 9.7천 |
|---|
| 2026.09.15 | ₩2,625 | ₩2,665 | ₩2,555 | ₩2,640 | +0.57% | 1.4만 |
|---|
| 2026.09.14 | ₩2,695 | ₩2,695 | ₩2,575 | ₩2,625 | -2.60% | 9.5천 |
|---|
| 2026.09.11 | ₩2,690 | ₩2,695 | ₩2,650 | ₩2,650 | -1.49% | 1.4만 |
|---|
| 2026.09.10 | ₩2,715 | ₩2,740 | ₩2,660 | ₩2,690 | -0.92% | 8.1천 |
|---|
| 2026.09.09 | ₩2,685 | ₩2,760 | ₩2,670 | ₩2,695 | +0.37% | 1.8만 |
|---|
| 2026.09.08 | ₩2,685 | ₩2,800 | ₩2,660 | ₩2,680 | -0.19% | 2만 |
|---|
| 2026.09.07 | ₩2,770 | ₩2,795 | ₩2,680 | ₩2,685 | -3.07% | 2만 |
|---|
| 2026.09.04 | ₩2,670 | ₩2,780 | ₩2,670 | ₩2,755 | +3.18% | 2.4만 |
|---|
| 2026.09.03 | ₩2,705 | ₩2,715 | ₩2,620 | ₩2,650 | -2.03% | 2.1만 |
|---|
| 2026.09.02 | ₩2,705 | ₩2,740 | ₩2,675 | ₩2,690 | -0.55% | 1.4만 |
|---|
| 2026.09.01 | ₩2,790 | ₩2,805 | ₩2,715 | ₩2,720 | -2.51% | 1.7만 |
|---|
| 2026.08.31 | ₩2,790 | ₩2,790 | ₩2,700 | ₩2,785 | -0.18% | 2.9만 |
|---|
| 2026.08.28 | ₩2,715 | ₩2,760 | ₩2,675 | ₩2,760 | +1.66% | 1.4만 |
|---|
| 2026.08.27 | ₩2,710 | ₩2,760 | ₩2,660 | ₩2,715 | +0.18% | 2.1만 |
|---|
| 2026.08.26 | ₩2,705 | ₩2,790 | ₩2,705 | ₩2,715 | +0.37% | 1.7만 |
|---|
| 2026.08.25 | ₩2,710 | ₩2,775 | ₩2,700 | ₩2,705 | -0.18% | 2.5만 |
|---|
| 2026.08.24 | ₩2,725 | ₩2,765 | ₩2,660 | ₩2,750 | +0.92% | 2.4만 |
|---|
| 2026.08.21 | ₩2,825 | ₩2,825 | ₩2,710 | ₩2,715 | -3.89% | 2.4만 |
|---|
| 2026.08.20 | ₩2,835 | ₩3,000 | ₩2,770 | ₩2,850 | +0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩2,830 | ₩2,880 | ₩2,790 | ₩2,840 | +0.35% | 1.9만 |
|---|
| 2026.08.18 | ₩3,055 | ₩3,055 | ₩2,900 | ₩2,900 | -5.07% | 3만 |
|---|
| 2026.08.14 | ₩3,005 | ₩3,040 | ₩2,950 | ₩3,000 | -0.17% | 5.8만 |
|---|
| 2026.08.13 | ₩2,975 | ₩3,000 | ₩2,900 | ₩2,955 | -0.67% | 3.4만 |
|---|
| 2026.08.12 | ₩2,950 | ₩3,065 | ₩2,920 | ₩2,955 | +0.17% | 3.7만 |
|---|
| 2026.08.11 | ₩2,960 | ₩3,090 | ₩2,960 | ₩3,025 | +2.20% | 6.1만 |
|---|
| 2026.08.10 | ₩2,950 | ₩3,005 | ₩2,920 | ₩2,960 | +0.34% | 7.6만 |
|---|
| 2026.08.07 | ₩2,920 | ₩2,965 | ₩2,855 | ₩2,950 | +1.03% | 4.6만 |
|---|
| 2026.08.06 | ₩2,960 | ₩2,960 | ₩2,855 | ₩2,920 | -1.35% | 5.9만 |
|---|
| 2026.08.05 | ₩2,880 | ₩2,990 | ₩2,835 | ₩2,965 | +2.95% | 17.2만 |
|---|
| 2026.08.04 | ₩2,755 | ₩2,860 | ₩2,685 | ₩2,830 | +2.72% | 13.6만 |
|---|
| 2026.08.03 | ₩2,605 | ₩2,720 | ₩2,565 | ₩2,670 | +2.50% | 4.2만 |
|---|
| 2026.07.31 | ₩2,480 | ₩2,670 | ₩2,455 | ₩2,605 | +5.04% | 4.8만 |
|---|
| 2026.07.30 | ₩2,520 | ₩2,585 | ₩2,450 | ₩2,485 | -1.39% | 11.8만 |
|---|
| 2026.07.29 | ₩2,720 | ₩2,720 | ₩2,400 | ₩2,650 | -2.57% | 7.2만 |
|---|
| 2026.07.28 | ₩2,700 | ₩2,740 | ₩2,550 | ₩2,710 | +0.37% | 10.1만 |
|---|
| 2026.07.27 | ₩2,795 | ₩2,800 | ₩2,700 | ₩2,730 | -2.33% | 1.5만 |
|---|
| 2026.07.24 | ₩2,740 | ₩2,805 | ₩2,680 | ₩2,795 | +2.01% | 5.2만 |
|---|
| 2026.07.23 | ₩2,630 | ₩2,770 | ₩2,630 | ₩2,735 | +3.99% | 4.6만 |
|---|
| 2026.07.22 | ₩2,690 | ₩2,710 | ₩2,565 | ₩2,680 | -0.37% | 5.7만 |
|---|
| 2026.07.21 | ₩2,705 | ₩2,730 | ₩2,570 | ₩2,710 | +0.18% | 6.9만 |
|---|
| 2026.07.20 | ₩2,745 | ₩2,750 | ₩2,525 | ₩2,740 | -0.18% | 3.2만 |
|---|
| 2026.07.16 | ₩2,730 | ₩2,750 | ₩2,600 | ₩2,750 | +0.73% | 3.1만 |
|---|
| 2026.07.15 | ₩2,665 | ₩2,745 | ₩2,665 | ₩2,700 | +1.31% | 3.1만 |
|---|
| 2026.07.14 | ₩2,565 | ₩2,670 | ₩2,380 | ₩2,650 | +3.31% | 19.4만 |
|---|
| 2026.07.13 | ₩2,820 | ₩2,820 | ₩2,565 | ₩2,565 | -9.04% | 4.5만 |
|---|
| 2026.07.10 | ₩2,660 | ₩2,755 | ₩2,660 | ₩2,705 | +1.69% | 1.2만 |
|---|
| 2026.07.09 | ₩2,780 | ₩2,825 | ₩2,680 | ₩2,745 | -1.26% | 4.2만 |
|---|
| 2026.07.08 | ₩2,785 | ₩2,820 | ₩2,700 | ₩2,765 | -0.72% | 5.4만 |
|---|
| 2026.07.07 | ₩2,655 | ₩2,840 | ₩2,655 | ₩2,785 | +4.90% | 5.8만 |
|---|
| 2026.07.06 | ₩2,700 | ₩2,800 | ₩2,655 | ₩2,655 | -1.67% | 5.1만 |
|---|
| 2026.07.03 | ₩2,800 | ₩2,820 | ₩2,720 | ₩2,730 | -2.50% | 5.4만 |
|---|
| 2026.07.02 | ₩2,740 | ₩2,860 | ₩2,670 | ₩2,800 | +2.19% | 4.6만 |
|---|
| 2026.07.01 | ₩2,885 | ₩2,890 | ₩2,730 | ₩2,755 | -4.51% | 2.8만 |
|---|
| 2026.06.30 | ₩2,850 | ₩2,990 | ₩2,775 | ₩2,905 | +1.93% | 9.9만 |
|---|
| 2026.06.29 | ₩2,515 | ₩2,870 | ₩2,515 | ₩2,870 | +14.12% | 12.7만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,535 | ₩2,300 | ₩2,530 | +1.20% | 13만 |
|---|
| 2026.06.25 | ₩2,605 | ₩2,625 | ₩2,430 | ₩2,500 | -4.03% | 7.5만 |
|---|
| 2026.06.24 | ₩2,545 | ₩2,645 | ₩2,525 | ₩2,605 | +2.36% | 4.6만 |
|---|
| 2026.06.23 | ₩2,825 | ₩2,830 | ₩2,570 | ₩2,570 | -9.03% | 10.7만 |
|---|
| 2026.06.22 | ₩2,860 | ₩2,900 | ₩2,805 | ₩2,825 | -1.22% | 4.2만 |
|---|
| 2026.06.19 | ₩2,915 | ₩2,970 | ₩2,810 | ₩2,840 | -2.57% | 9.2만 |
|---|
| 2026.06.18 | ₩2,950 | ₩3,030 | ₩2,905 | ₩2,975 | +0.85% | 6.3만 |
|---|
| 2026.06.17 | ₩3,020 | ₩3,085 | ₩2,950 | ₩2,970 | -1.66% | 13.8만 |
|---|
| 2026.06.16 | ₩2,910 | ₩3,005 | ₩2,860 | ₩2,960 | +1.72% | 10만 |
|---|
| 2026.06.15 | ₩3,010 | ₩3,025 | ₩2,870 | ₩2,870 | -4.65% | 6.6만 |
|---|
| 2026.06.12 | ₩2,920 | ₩3,015 | ₩2,910 | ₩3,005 | +2.91% | 7만 |
|---|
| 2026.06.11 | ₩2,825 | ₩2,950 | ₩2,780 | ₩2,940 | +4.07% | 4.6만 |
|---|
| 2026.06.10 | ₩2,765 | ₩2,935 | ₩2,750 | ₩2,825 | +2.17% | 4.8만 |
|---|
| 2026.06.09 | ₩2,645 | ₩2,840 | ₩2,645 | ₩2,790 | +5.48% | 4.3만 |
|---|
| 2026.06.08 | ₩2,570 | ₩2,765 | ₩2,500 | ₩2,660 | +3.50% | 10.3만 |
|---|
| 2026.06.05 | ₩2,850 | ₩2,910 | ₩2,830 | ₩2,830 | -0.70% | 3.8만 |
|---|
| 2026.06.04 | ₩2,805 | ₩2,960 | ₩2,800 | ₩2,900 | +3.39% | 5.9만 |
|---|
| 2026.06.02 | ₩2,730 | ₩2,825 | ₩2,715 | ₩2,825 | +3.48% | 10.1만 |
|---|
| 2026.06.01 | ₩2,890 | ₩2,895 | ₩2,800 | ₩2,810 | -2.77% | 15.4만 |
|---|
| 2026.05.29 | ₩2,960 | ₩3,000 | ₩2,845 | ₩2,890 | -2.36% | 7.6만 |
|---|
| 2026.05.28 | ₩2,875 | ₩2,970 | ₩2,850 | ₩2,960 | +2.96% | 7.3만 |
|---|
| 2026.05.27 | ₩2,960 | ₩3,015 | ₩2,820 | ₩2,890 | -2.36% | 15만 |
|---|
| 2026.05.26 | ₩3,040 | ₩3,070 | ₩2,925 | ₩2,975 | -2.14% | 6.8만 |
|---|
| 2026.05.22 | ₩3,000 | ₩3,050 | ₩2,945 | ₩3,040 | +1.33% | 11.8만 |
|---|
| 2026.05.21 | ₩2,880 | ₩3,025 | ₩2,880 | ₩2,990 | +3.82% | 19만 |
|---|
| 2026.05.20 | ₩2,810 | ₩2,845 | ₩2,715 | ₩2,800 | -0.36% | 14만 |
|---|
| 2026.05.19 | ₩2,730 | ₩2,905 | ₩2,670 | ₩2,795 | +2.38% | 18.3만 |
|---|
| 2026.05.18 | ₩2,800 | ₩2,800 | ₩2,670 | ₩2,730 | -2.50% | 6.6만 |
|---|
| 2026.05.15 | ₩2,885 | ₩2,885 | ₩2,770 | ₩2,800 | -2.95% | 7.5만 |
|---|
| 2026.05.14 | ₩2,785 | ₩2,950 | ₩2,740 | ₩2,870 | +3.05% | 12.3만 |
|---|
| 2026.05.13 | ₩2,810 | ₩3,090 | ₩2,775 | ₩2,785 | -0.89% | 12.4만 |
|---|
| 2026.05.12 | ₩2,870 | ₩2,880 | ₩2,755 | ₩2,810 | -2.09% | 11.1만 |
|---|
| 2026.05.11 | ₩2,940 | ₩2,980 | ₩2,830 | ₩2,830 | -3.74% | 12.2만 |
|---|
| 2026.05.08 | ₩2,995 | ₩3,000 | ₩2,880 | ₩2,940 | -1.84% | 8.7만 |
|---|
| 2026.05.07 | ₩2,985 | ₩3,010 | ₩2,920 | ₩2,950 | -1.17% | 6.9만 |
|---|
| 2026.05.06 | ₩3,080 | ₩3,085 | ₩2,965 | ₩2,985 | -3.08% | 19.2만 |
|---|
| 2026.05.04 | ₩3,105 | ₩3,120 | ₩3,040 | ₩3,090 | -0.48% | 7.4만 |
|---|
| 2026.04.30 | ₩3,070 | ₩3,150 | ₩3,070 | ₩3,085 | +0.49% | 4.7만 |
|---|
| 2026.04.29 | ₩3,110 | ₩3,130 | ₩3,065 | ₩3,090 | -0.64% | 4.9만 |
|---|
| 2026.04.28 | ₩3,070 | ₩3,160 | ₩3,070 | ₩3,090 | +0.65% | 15.5만 |
|---|
| 2026.04.27 | ₩3,110 | ₩3,130 | ₩3,050 | ₩3,085 | -0.80% | 6.3만 |
|---|
| 2026.04.24 | ₩3,085 | ₩3,160 | ₩3,080 | ₩3,110 | +0.81% | 6만 |
|---|
| 2026.04.23 | ₩3,110 | ₩3,160 | ₩3,060 | ₩3,110 | 0.00% | 6.9만 |
|---|
| 2026.04.22 | ₩3,185 | ₩3,215 | ₩3,080 | ₩3,110 | -2.35% | 7.3만 |
|---|
| 2026.04.21 | ₩3,180 | ₩3,225 | ₩3,120 | ₩3,165 | -0.47% | 9.4만 |
|---|
| 2026.04.20 | ₩3,175 | ₩3,210 | ₩3,105 | ₩3,165 | -0.31% | 7.2만 |
|---|
| 2026.04.17 | ₩3,150 | ₩3,235 | ₩3,120 | ₩3,180 | +0.95% | 6.7만 |
|---|
| 2026.04.16 | ₩3,140 | ₩3,175 | ₩3,070 | ₩3,145 | +0.16% | 8.5만 |
|---|
| 2026.04.15 | ₩3,015 | ₩3,105 | ₩3,000 | ₩3,070 | +1.82% | 8.8만 |
|---|
| 2026.04.14 | ₩2,980 | ₩3,030 | ₩2,950 | ₩3,010 | +1.01% | 5.5만 |
|---|
| 2026.04.13 | ₩3,020 | ₩3,035 | ₩2,940 | ₩2,965 | -1.82% | 7.8만 |
|---|
| 2026.04.10 | ₩2,915 | ₩3,060 | ₩2,910 | ₩3,020 | +3.60% | 17.2만 |
|---|
| 2026.04.09 | ₩3,010 | ₩3,310 | ₩2,865 | ₩2,910 | -3.32% | 80.6만 |
|---|
| 2026.04.08 | ₩2,865 | ₩3,050 | ₩2,865 | ₩3,035 | +5.93% | 12.5만 |
|---|
| 2026.04.07 | ₩2,935 | ₩3,010 | ₩2,850 | ₩2,850 | -2.90% | 5.5만 |
|---|
| 2026.04.06 | ₩3,005 | ₩3,055 | ₩2,915 | ₩2,935 | -2.33% | 3.9만 |
|---|
| 2026.04.03 | ₩3,030 | ₩3,030 | ₩2,950 | ₩3,005 | -0.83% | 5.3만 |
|---|
| 2026.04.02 | ₩3,035 | ₩3,070 | ₩2,890 | ₩2,945 | -2.97% | 8.5만 |
|---|
| 2026.04.01 | ₩3,005 | ₩3,075 | ₩3,005 | ₩3,055 | +1.66% | 4.8만 |
|---|
| 2026.03.31 | ₩3,030 | ₩3,030 | ₩2,915 | ₩2,955 | -2.48% | 6.1만 |
|---|
| 2026.03.30 | ₩3,065 | ₩3,080 | ₩2,950 | ₩3,030 | -1.14% | 6.4만 |
|---|
| 2026.03.27 | ₩3,130 | ₩3,140 | ₩3,030 | ₩3,115 | -0.48% | 7.2만 |
|---|
| 2026.03.26 | ₩3,270 | ₩3,270 | ₩3,135 | ₩3,140 | -3.98% | 9.5만 |
|---|
| 2026.03.25 | ₩3,225 | ₩3,280 | ₩3,215 | ₩3,250 | +0.78% | 8.8만 |
|---|
| 2026.03.24 | ₩3,205 | ₩3,305 | ₩3,165 | ₩3,205 | 0.00% | 10.8만 |
|---|
| 2026.03.23 | ₩3,190 | ₩3,275 | ₩3,165 | ₩3,190 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩3,260 | ₩3,305 | ₩3,200 | ₩3,285 | +0.77% | 11.4만 |
|---|
| 2026.03.19 | ₩3,175 | ₩3,270 | ₩3,130 | ₩3,255 | +2.52% | 12.9만 |
|---|
| 2026.03.18 | ₩3,230 | ₩3,230 | ₩3,170 | ₩3,185 | -1.39% | 9.2만 |
|---|
| 2026.03.17 | ₩3,180 | ₩3,230 | ₩3,140 | ₩3,180 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩3,180 | ₩3,300 | ₩3,100 | ₩3,175 | -0.16% | 9.8만 |
|---|
| 2026.03.13 | ₩3,220 | ₩3,250 | ₩3,125 | ₩3,175 | -1.40% | 11.9만 |
|---|
| 2026.03.12 | ₩3,145 | ₩3,245 | ₩3,135 | ₩3,230 | +2.70% | 12.8만 |
|---|
| 2026.03.11 | ₩3,105 | ₩3,220 | ₩3,085 | ₩3,145 | +1.29% | 12.7만 |
|---|
| 2026.03.10 | ₩3,160 | ₩3,240 | ₩3,080 | ₩3,110 | -1.58% | 12.7만 |
|---|
| 2026.03.09 | ₩3,070 | ₩3,165 | ₩2,970 | ₩3,080 | +0.33% | 18.1만 |
|---|
| 2026.03.06 | ₩3,150 | ₩3,275 | ₩3,090 | ₩3,180 | +0.95% | 21만 |
|---|
| 2026.03.05 | ₩3,015 | ₩3,245 | ₩3,005 | ₩3,175 | +5.31% | 31.3만 |
|---|
| 2026.03.04 | ₩3,060 | ₩3,170 | ₩2,850 | ₩2,915 | -4.74% | 59.2만 |
|---|
| 2026.03.03 | ₩3,300 | ₩3,350 | ₩3,170 | ₩3,210 | -2.73% | 62만 |
|---|
| 2026.02.27 | ₩3,380 | ₩3,515 | ₩3,265 | ₩3,400 | +0.59% | 124.7만 |
|---|
| 2026.02.26 | ₩3,610 | ₩3,615 | ₩3,280 | ₩3,400 | -5.82% | 228.3만 |
|---|
| 2026.02.25 | ₩3,200 | ₩4,070 | ₩3,130 | ₩3,690 | +15.31% | 2187.2만 |
|---|
| 2026.02.24 | ₩3,150 | ₩3,220 | ₩3,115 | ₩3,200 | +1.59% | 6.3만 |
|---|
| 2026.02.23 | ₩3,245 | ₩3,245 | ₩3,150 | ₩3,150 | -2.93% | 6.3만 |
|---|
| 2026.02.20 | ₩3,185 | ₩3,245 | ₩3,100 | ₩3,245 | +1.88% | 12.6만 |
|---|
| 2026.02.19 | ₩3,145 | ₩3,185 | ₩3,045 | ₩3,185 | +1.27% | 12.7만 |
|---|
| 2026.02.13 | ₩3,150 | ₩3,175 | ₩3,105 | ₩3,105 | -1.43% | 11.6만 |
|---|
| 2026.02.12 | ₩3,115 | ₩3,165 | ₩3,045 | ₩3,165 | +1.61% | 9.7만 |
|---|
| 2026.02.11 | ₩3,110 | ₩3,170 | ₩3,080 | ₩3,145 | +1.13% | 11.5만 |
|---|
| 2026.02.10 | ₩3,020 | ₩3,145 | ₩3,015 | ₩3,100 | +2.65% | 28.4만 |
|---|
| 2026.02.09 | ₩2,860 | ₩2,975 | ₩2,810 | ₩2,965 | +3.67% | 12.9만 |
|---|
| 2026.02.06 | ₩2,795 | ₩2,855 | ₩2,640 | ₩2,850 | +1.97% | 24.8만 |
|---|
| 2026.02.05 | ₩2,785 | ₩2,810 | ₩2,715 | ₩2,800 | +0.54% | 14만 |
|---|
| 2026.02.04 | ₩2,815 | ₩2,820 | ₩2,735 | ₩2,780 | -1.24% | 10.5만 |
|---|
| 2026.02.03 | ₩2,760 | ₩2,810 | ₩2,740 | ₩2,810 | +1.81% | 8.4만 |
|---|
| 2026.02.02 | ₩2,870 | ₩2,870 | ₩2,745 | ₩2,760 | -3.83% | 10.8만 |
|---|
| 2026.01.30 | ₩2,910 | ₩2,930 | ₩2,845 | ₩2,860 | -1.72% | 9.5만 |
|---|
| 2026.01.29 | ₩2,950 | ₩2,965 | ₩2,870 | ₩2,895 | -1.86% | 15.4만 |
|---|
| 2026.01.28 | ₩2,985 | ₩2,985 | ₩2,915 | ₩2,955 | -1.01% | 4.9만 |
|---|
| 2026.01.27 | ₩2,930 | ₩2,985 | ₩2,870 | ₩2,935 | +0.17% | 10.2만 |
|---|
| 2026.01.26 | ₩2,795 | ₩2,970 | ₩2,775 | ₩2,930 | +4.83% | 14.9만 |
|---|
| 2026.01.23 | ₩2,750 | ₩2,825 | ₩2,745 | ₩2,795 | +1.64% | 6.5만 |
|---|
| 2026.01.22 | ₩2,760 | ₩2,795 | ₩2,715 | ₩2,775 | +0.54% | 10.1만 |
|---|
| 2026.01.21 | ₩2,780 | ₩2,810 | ₩2,640 | ₩2,755 | -0.90% | 13.3만 |
|---|
| 2026.01.20 | ₩2,765 | ₩2,835 | ₩2,740 | ₩2,800 | +1.27% | 6.6만 |
|---|
| 2026.01.19 | ₩2,875 | ₩2,875 | ₩2,730 | ₩2,795 | -2.78% | 7.9만 |
|---|
| 2026.01.16 | ₩2,880 | ₩2,905 | ₩2,820 | ₩2,830 | -1.74% | 8.6만 |
|---|
| 2026.01.15 | ₩2,920 | ₩2,920 | ₩2,845 | ₩2,905 | -0.51% | 8.7만 |
|---|
| 2026.01.14 | ₩3,005 | ₩3,005 | ₩2,880 | ₩2,885 | -3.99% | 10.6만 |
|---|
| 2026.01.13 | ₩2,905 | ₩3,025 | ₩2,885 | ₩3,000 | +3.27% | 11.2만 |
|---|
| 2026.01.12 | ₩3,000 | ₩3,000 | ₩2,900 | ₩2,935 | -2.17% | 5.2만 |
|---|
| 2026.01.09 | ₩2,880 | ₩2,965 | ₩2,835 | ₩2,965 | +2.95% | 11.6만 |
|---|
| 2026.01.08 | ₩2,920 | ₩2,925 | ₩2,865 | ₩2,875 | -1.54% | 7.8만 |
|---|
| 2026.01.07 | ₩2,990 | ₩2,990 | ₩2,900 | ₩2,920 | -2.34% | 7.7만 |
|---|
| 2026.01.06 | ₩3,050 | ₩3,050 | ₩2,975 | ₩2,980 | -2.30% | 9.8만 |
|---|
| 2026.01.05 | ₩3,030 | ₩3,040 | ₩2,970 | ₩3,030 | 0.00% | 6.1만 |
|---|
| 2026.01.02 | ₩3,070 | ₩3,070 | ₩2,970 | ₩3,025 | -1.47% | 8.9만 |
|---|
| 2025.12.30 | ₩2,965 | ₩3,070 | ₩2,885 | ₩3,070 | +3.54% | 9.8만 |
|---|
| 2025.12.29 | ₩2,970 | ₩3,005 | ₩2,915 | ₩2,925 | -1.52% | 10.4만 |
|---|
| 2025.12.26 | ₩2,985 | ₩3,070 | ₩2,930 | ₩2,990 | +0.17% | 12.7만 |
|---|
| 2025.12.24 | ₩3,060 | ₩3,060 | ₩3,005 | ₩3,015 | -1.47% | 6.9만 |
|---|
| 2025.12.23 | ₩3,095 | ₩3,150 | ₩3,040 | ₩3,055 | -1.29% | 7.1만 |
|---|
| 2025.12.22 | ₩3,175 | ₩3,190 | ₩3,120 | ₩3,120 | -1.73% | 11.8만 |
|---|
| 2025.12.19 | ₩3,110 | ₩3,190 | ₩3,070 | ₩3,175 | +2.09% | 12만 |
|---|
| 2025.12.18 | ₩3,065 | ₩3,370 | ₩3,040 | ₩3,100 | +1.14% | 84.1만 |
|---|
| 2025.12.17 | ₩3,075 | ₩3,107 | ₩3,020 | ₩3,060 | -0.49% | 6만 |
|---|
| 2025.12.16 | ₩2,990 | ₩3,140 | ₩2,980 | ₩3,100 | +3.68% | 13.7만 |
|---|
| 2025.12.15 | ₩3,050 | ₩3,085 | ₩3,000 | ₩3,005 | -1.48% | 7.5만 |
|---|
| 2025.12.12 | ₩3,065 | ₩3,090 | ₩3,040 | ₩3,045 | -0.65% | 4.3만 |
|---|
| 2025.12.11 | ₩3,015 | ₩3,115 | ₩3,015 | ₩3,060 | +1.49% | 7.2만 |
|---|
| 2025.12.10 | ₩3,065 | ₩3,065 | ₩3,015 | ₩3,015 | -1.63% | 4.5만 |
|---|
| 2025.12.09 | ₩3,130 | ₩3,130 | ₩3,025 | ₩3,025 | -3.35% | 11.2만 |
|---|
| 2025.12.08 | ₩3,200 | ₩3,200 | ₩3,085 | ₩3,150 | -1.56% | 5.2만 |
|---|
| 2025.12.05 | ₩3,150 | ₩3,215 | ₩3,145 | ₩3,185 | +1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩3,210 | ₩3,240 | ₩3,140 | ₩3,170 | -1.25% | 4.2만 |
|---|
| 2025.12.03 | ₩3,200 | ₩3,220 | ₩3,160 | ₩3,200 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩3,080 | ₩3,195 | ₩3,075 | ₩3,185 | +3.41% | 8.4만 |
|---|
| 2025.12.01 | ₩3,130 | ₩3,185 | ₩3,075 | ₩3,080 | -1.60% | 5.5만 |
|---|
| 2025.11.28 | ₩3,125 | ₩3,195 | ₩2,965 | ₩3,155 | +0.96% | 8.9만 |
|---|
| 2025.11.27 | ₩3,095 | ₩3,145 | ₩3,075 | ₩3,125 | +0.97% | 3.1만 |
|---|
| 2025.11.26 | ₩3,090 | ₩3,200 | ₩3,015 | ₩3,095 | +0.16% | 4.4만 |
|---|
| 2025.11.25 | ₩3,025 | ₩3,140 | ₩3,025 | ₩3,090 | +2.15% | 6.2만 |
|---|
| 2025.11.24 | ₩3,200 | ₩3,200 | ₩3,095 | ₩3,095 | -3.28% | 2.8만 |
|---|
| 2025.11.21 | ₩3,110 | ₩3,230 | ₩3,100 | ₩3,115 | +0.16% | 5.4만 |
|---|
| 2025.11.20 | ₩3,210 | ₩3,290 | ₩3,175 | ₩3,175 | -1.09% | 3.5만 |
|---|
| 2025.11.19 | ₩3,170 | ₩3,450 | ₩3,090 | ₩3,220 | +1.58% | 31.2만 |
|---|
| 2025.11.18 | ₩3,220 | ₩3,220 | ₩3,140 | ₩3,170 | -1.55% | 7.2만 |
|---|
| 2025.11.17 | ₩3,360 | ₩3,360 | ₩3,150 | ₩3,215 | -4.32% | 6.3만 |
|---|
| 2025.11.14 | ₩3,325 | ₩3,330 | ₩3,245 | ₩3,260 | -1.95% | 6만 |
|---|
| 2025.11.13 | ₩3,215 | ₩3,375 | ₩3,195 | ₩3,365 | +4.67% | 10만 |
|---|
| 2025.11.12 | ₩3,120 | ₩3,245 | ₩3,120 | ₩3,240 | +3.85% | 7.3만 |
|---|
| 2025.11.11 | ₩3,050 | ₩3,185 | ₩3,050 | ₩3,155 | +3.44% | 10.2만 |
|---|
| 2025.11.10 | ₩3,045 | ₩3,140 | ₩3,025 | ₩3,080 | +1.15% | 8만 |
|---|
| 2025.11.07 | ₩3,040 | ₩3,100 | ₩2,990 | ₩3,075 | +1.15% | 18.3만 |
|---|
| 2025.11.06 | ₩3,155 | ₩3,205 | ₩3,045 | ₩3,070 | -2.69% | 8.8만 |
|---|
| 2025.11.05 | ₩3,100 | ₩3,155 | ₩3,035 | ₩3,130 | +0.97% | 10.9만 |
|---|
| 2025.11.04 | ₩3,175 | ₩3,200 | ₩3,105 | ₩3,130 | -1.42% | 12.1만 |
|---|
| 2025.11.03 | ₩3,390 | ₩3,390 | ₩3,150 | ₩3,180 | -6.19% | 29.4만 |
|---|
| 2025.10.31 | ₩3,260 | ₩3,350 | ₩3,195 | ₩3,300 | +1.23% | 20.8만 |
|---|
| 2025.10.30 | ₩3,295 | ₩3,350 | ₩3,205 | ₩3,215 | -2.43% | 17.4만 |
|---|
| 2025.10.29 | ₩3,360 | ₩3,365 | ₩3,300 | ₩3,300 | -1.79% | 17.8만 |
|---|
| 2025.10.28 | ₩3,380 | ₩3,395 | ₩3,310 | ₩3,350 | -0.89% | 12.6만 |
|---|
| 2025.10.27 | ₩3,460 | ₩3,540 | ₩3,360 | ₩3,380 | -2.31% | 35.4만 |
|---|
| 2025.10.24 | ₩3,480 | ₩3,550 | ₩3,440 | ₩3,495 | +0.43% | 21.7만 |
|---|
| 2025.10.23 | ₩3,495 | ₩3,550 | ₩3,460 | ₩3,480 | -0.43% | 12.3만 |
|---|
| 2025.10.22 | ₩3,440 | ₩3,505 | ₩3,330 | ₩3,500 | +1.74% | 25.8만 |
|---|
| 2025.10.21 | ₩3,485 | ₩3,530 | ₩3,380 | ₩3,380 | -3.01% | 25.2만 |
|---|
| 2025.10.20 | ₩3,490 | ₩3,535 | ₩3,450 | ₩3,500 | +0.29% | 14.7만 |
|---|
| 2025.10.17 | ₩3,415 | ₩3,490 | ₩3,375 | ₩3,490 | +2.20% | 24만 |
|---|
| 2025.10.16 | ₩3,495 | ₩3,530 | ₩3,450 | ₩3,465 | -0.86% | 9.7만 |
|---|
| 2025.10.15 | ₩3,465 | ₩3,525 | ₩3,460 | ₩3,510 | +1.30% | 9.9만 |
|---|
| 2025.10.14 | ₩3,510 | ₩3,560 | ₩3,445 | ₩3,465 | -1.28% | 14.5만 |
|---|
| 2025.10.13 | ₩3,495 | ₩3,590 | ₩3,455 | ₩3,510 | +0.43% | 12만 |
|---|
| 2025.10.10 | ₩3,540 | ₩3,600 | ₩3,495 | ₩3,535 | -0.14% | 14.8만 |
|---|