시장 데이터를 불러오는 중
전체 종목
리브스메드 과거 주가
491000.KQ · KOSDAQ
주요 제품·사업: 다관절 다자유도 복강경 수술기구인 ArtiSential, ArtiSeal, ArtiStapler, LivsCam…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
491000.KQ · KOSDAQ
주요 제품·사업: 다관절 다자유도 복강경 수술기구인 ArtiSential, ArtiSeal, ArtiStapler, LivsCam…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩37,800 | ₩39,250 | ₩36,600 | ₩37,500 | -0.79% | 11.8만 |
| 2026.10.07 | ₩38,700 | ₩39,050 | ₩37,350 | ₩38,250 | -1.16% | 15.5만 |
| 2026.10.06 | ₩36,550 | ₩39,150 | ₩36,300 | ₩38,400 | +5.06% | 26.5만 |
| 2026.10.02 | ₩36,800 | ₩37,750 | ₩35,450 | ₩36,300 | -1.36% | 20.4만 |
| 2026.10.01 | ₩30,550 | ₩37,850 | ₩30,150 | ₩36,700 | +20.13% | 64만 |
| 2026.09.30 | ₩30,200 | ₩31,150 | ₩29,850 | ₩30,650 | +1.49% | 8.9만 |
| 2026.09.29 | ₩30,050 | ₩30,750 | ₩29,050 | ₩30,300 | +0.83% | 7.7만 |
| 2026.09.28 | ₩30,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,450 |
| ₩30,050 |
| -0.83% |
| 14.5만 |
| 2026.09.23 | ₩29,250 | ₩30,700 | ₩29,050 | ₩30,200 | +3.25% | 15.3만 |
|---|
| 2026.09.22 | ₩29,700 | ₩30,100 | ₩28,800 | ₩29,050 | -2.19% | 14.8만 |
|---|
| 2026.09.21 | ₩29,950 | ₩31,100 | ₩29,300 | ₩29,700 | -0.83% | 14.9만 |
|---|
| 2026.09.18 | ₩29,600 | ₩30,500 | ₩29,000 | ₩29,850 | +0.84% | 31.3만 |
|---|
| 2026.09.17 | ₩27,350 | ₩28,700 | ₩27,350 | ₩28,650 | +4.75% | 13.3만 |
|---|
| 2026.09.16 | ₩30,050 | ₩30,150 | ₩27,100 | ₩27,350 | -8.99% | 48.8만 |
|---|
| 2026.09.15 | ₩30,500 | ₩31,700 | ₩30,200 | ₩30,550 | +0.16% | 13.8만 |
|---|
| 2026.09.14 | ₩32,350 | ₩32,350 | ₩30,500 | ₩30,700 | -5.10% | 14.1만 |
|---|
| 2026.09.11 | ₩32,750 | ₩33,300 | ₩32,150 | ₩32,550 | -0.61% | 13.5만 |
|---|
| 2026.09.10 | ₩35,350 | ₩35,400 | ₩32,450 | ₩33,650 | -4.81% | 27만 |
|---|
| 2026.09.09 | ₩35,800 | ₩36,400 | ₩35,300 | ₩35,350 | -1.26% | 8.8만 |
|---|
| 2026.09.08 | ₩34,000 | ₩37,400 | ₩33,650 | ₩36,050 | +6.03% | 27.2만 |
|---|
| 2026.09.07 | ₩34,700 | ₩34,800 | ₩33,375 | ₩33,750 | -2.74% | 19.4만 |
|---|
| 2026.09.04 | ₩33,200 | ₩35,750 | ₩33,000 | ₩34,500 | +3.92% | 19.1만 |
|---|
| 2026.09.03 | ₩32,350 | ₩34,300 | ₩31,600 | ₩33,300 | +2.94% | 17.6만 |
|---|
| 2026.09.02 | ₩32,500 | ₩33,150 | ₩31,700 | ₩32,100 | -1.23% | 16.2만 |
|---|
| 2026.09.01 | ₩34,100 | ₩34,100 | ₩32,850 | ₩33,350 | -2.20% | 10.9만 |
|---|
| 2026.08.31 | ₩32,850 | ₩33,600 | ₩31,500 | ₩33,600 | +2.28% | 9만 |
|---|
| 2026.08.28 | ₩33,550 | ₩34,050 | ₩32,500 | ₩33,450 | -0.30% | 8.1만 |
|---|
| 2026.08.27 | ₩34,750 | ₩35,100 | ₩33,200 | ₩33,500 | -3.60% | 13.6만 |
|---|
| 2026.08.26 | ₩34,950 | ₩35,300 | ₩33,750 | ₩34,750 | -0.57% | 14.5만 |
|---|
| 2026.08.25 | ₩34,350 | ₩34,800 | ₩32,350 | ₩34,800 | +1.31% | 16.9만 |
|---|
| 2026.08.24 | ₩34,000 | ₩36,400 | ₩33,750 | ₩35,050 | +3.09% | 20.6만 |
|---|
| 2026.08.21 | ₩36,250 | ₩36,650 | ₩32,850 | ₩33,450 | -7.72% | 24만 |
|---|
| 2026.08.20 | ₩39,500 | ₩40,600 | ₩37,000 | ₩37,100 | -6.08% | 18만 |
|---|
| 2026.08.19 | ₩38,750 | ₩40,800 | ₩37,550 | ₩38,250 | -1.29% | 25.9만 |
|---|
| 2026.08.18 | ₩42,450 | ₩42,500 | ₩37,750 | ₩38,850 | -8.48% | 49.2만 |
|---|
| 2026.08.14 | ₩48,400 | ₩48,400 | ₩44,950 | ₩45,900 | -5.17% | 13.5만 |
|---|
| 2026.08.13 | ₩44,700 | ₩49,100 | ₩44,100 | ₩47,400 | +6.04% | 21.4만 |
|---|
| 2026.08.12 | ₩46,950 | ₩47,150 | ₩44,350 | ₩44,700 | -4.79% | 21.1만 |
|---|
| 2026.08.11 | ₩49,900 | ₩50,700 | ₩46,050 | ₩46,400 | -7.01% | 17.1만 |
|---|
| 2026.08.10 | ₩47,050 | ₩51,500 | ₩46,400 | ₩49,900 | +6.06% | 26.8만 |
|---|
| 2026.08.07 | ₩48,000 | ₩48,300 | ₩44,450 | ₩46,200 | -3.75% | 10.9만 |
|---|
| 2026.08.06 | ₩47,400 | ₩49,300 | ₩45,500 | ₩46,800 | -1.27% | 14.6만 |
|---|
| 2026.08.05 | ₩44,950 | ₩48,000 | ₩44,000 | ₩47,350 | +5.34% | 18.5만 |
|---|
| 2026.08.04 | ₩40,950 | ₩45,300 | ₩40,850 | ₩44,950 | +9.77% | 26만 |
|---|
| 2026.08.03 | ₩37,450 | ₩42,450 | ₩36,750 | ₩41,400 | +10.55% | 30.3만 |
|---|
| 2026.07.31 | ₩32,100 | ₩38,250 | ₩31,400 | ₩37,450 | +16.67% | 23.6만 |
|---|
| 2026.07.30 | ₩31,200 | ₩33,100 | ₩29,900 | ₩30,100 | -3.53% | 21만 |
|---|
| 2026.07.29 | ₩34,550 | ₩36,450 | ₩30,700 | ₩32,150 | -6.95% | 23.7만 |
|---|
| 2026.07.28 | ₩37,200 | ₩37,250 | ₩34,300 | ₩34,500 | -7.26% | 15만 |
|---|
| 2026.07.27 | ₩38,000 | ₩38,450 | ₩36,550 | ₩37,650 | -0.92% | 8.6만 |
|---|
| 2026.07.24 | ₩37,900 | ₩39,400 | ₩36,900 | ₩37,000 | -2.37% | 9.2만 |
|---|
| 2026.07.23 | ₩37,750 | ₩38,750 | ₩35,900 | ₩38,400 | +1.72% | 11.1만 |
|---|
| 2026.07.22 | ₩36,900 | ₩39,450 | ₩35,550 | ₩36,300 | -1.63% | 10.9만 |
|---|
| 2026.07.21 | ₩34,950 | ₩36,550 | ₩34,550 | ₩35,700 | +2.15% | 12.3만 |
|---|
| 2026.07.20 | ₩36,700 | ₩37,700 | ₩35,200 | ₩35,850 | -2.32% | 10.3만 |
|---|
| 2026.07.16 | ₩38,700 | ₩39,250 | ₩36,900 | ₩37,850 | -2.20% | 14만 |
|---|
| 2026.07.15 | ₩36,900 | ₩40,800 | ₩36,250 | ₩39,350 | +6.64% | 16.1만 |
|---|
| 2026.07.14 | ₩39,850 | ₩40,250 | ₩35,400 | ₩36,300 | -8.91% | 17.3만 |
|---|
| 2026.07.13 | ₩42,550 | ₩45,050 | ₩39,950 | ₩40,350 | -5.17% | 19.3만 |
|---|
| 2026.07.10 | ₩36,600 | ₩44,500 | ₩36,050 | ₩42,250 | +15.44% | 28만 |
|---|
| 2026.07.09 | ₩34,500 | ₩37,900 | ₩34,300 | ₩36,750 | +6.52% | 13.3만 |
|---|
| 2026.07.08 | ₩34,900 | ₩36,950 | ₩33,450 | ₩34,500 | -1.15% | 14만 |
|---|
| 2026.07.07 | ₩34,500 | ₩39,000 | ₩33,600 | ₩36,450 | +5.65% | 24.3만 |
|---|
| 2026.07.06 | ₩34,350 | ₩35,700 | ₩31,800 | ₩34,500 | +0.44% | 16.6만 |
|---|
| 2026.07.03 | ₩33,900 | ₩34,850 | ₩31,550 | ₩34,250 | +1.03% | 13.1만 |
|---|
| 2026.07.02 | ₩36,800 | ₩36,800 | ₩33,800 | ₩33,800 | -8.15% | 12.3만 |
|---|
| 2026.07.01 | ₩35,650 | ₩37,500 | ₩35,500 | ₩36,850 | +3.37% | 12.7만 |
|---|
| 2026.06.30 | ₩39,500 | ₩39,500 | ₩35,000 | ₩35,650 | -9.75% | 18.4만 |
|---|
| 2026.06.29 | ₩32,200 | ₩41,000 | ₩32,200 | ₩39,500 | +22.67% | 25.7만 |
|---|
| 2026.06.26 | ₩37,200 | ₩37,200 | ₩32,350 | ₩33,050 | -11.16% | 27만 |
|---|
| 2026.06.25 | ₩36,850 | ₩39,850 | ₩36,600 | ₩37,200 | +0.95% | 16.1만 |
|---|
| 2026.06.24 | ₩35,550 | ₩36,850 | ₩34,350 | ₩36,800 | +3.52% | 13.6만 |
|---|
| 2026.06.23 | ₩36,750 | ₩38,700 | ₩35,700 | ₩35,850 | -2.45% | 20만 |
|---|
| 2026.06.22 | ₩39,700 | ₩39,900 | ₩35,750 | ₩37,500 | -5.54% | 22.1만 |
|---|
| 2026.06.19 | ₩42,200 | ₩42,600 | ₩38,700 | ₩39,700 | -5.92% | 61.8만 |
|---|
| 2026.06.18 | ₩43,850 | ₩44,950 | ₩41,850 | ₩42,200 | -3.76% | 35.9만 |
|---|
| 2026.06.17 | ₩43,850 | ₩45,050 | ₩41,950 | ₩43,650 | -0.46% | 18.3만 |
|---|
| 2026.06.16 | ₩41,000 | ₩44,650 | ₩40,000 | ₩44,300 | +8.05% | 23.2만 |
|---|
| 2026.06.15 | ₩42,900 | ₩44,550 | ₩39,950 | ₩40,350 | -5.94% | 16.1만 |
|---|
| 2026.06.12 | ₩41,650 | ₩43,150 | ₩38,800 | ₩41,300 | -0.84% | 32.5만 |
|---|
| 2026.06.11 | ₩40,450 | ₩41,100 | ₩37,700 | ₩40,600 | +0.37% | 16.9만 |
|---|
| 2026.06.10 | ₩41,000 | ₩41,800 | ₩39,500 | ₩40,500 | -1.22% | 8 |
|---|
| 2026.06.09 | ₩38,950 | ₩42,000 | ₩38,950 | ₩41,050 | +5.39% | 20.7만 |
|---|
| 2026.06.08 | ₩40,500 | ₩42,850 | ₩38,000 | ₩38,950 | -3.83% | 48.9만 |
|---|
| 2026.06.05 | ₩49,700 | ₩50,200 | ₩45,650 | ₩45,650 | -8.15% | 21.6만 |
|---|
| 2026.06.04 | ₩47,500 | ₩51,000 | ₩47,200 | ₩49,400 | +4.00% | 18만 |
|---|
| 2026.06.02 | ₩48,600 | ₩50,900 | ₩47,500 | ₩47,950 | -1.34% | 24.7만 |
|---|
| 2026.06.01 | ₩51,700 | ₩52,400 | ₩48,550 | ₩50,300 | -2.71% | 40.4만 |
|---|
| 2026.05.29 | ₩57,700 | ₩57,800 | ₩51,600 | ₩51,900 | -10.05% | 42.7만 |
|---|
| 2026.05.28 | ₩61,700 | ₩61,800 | ₩55,300 | ₩56,700 | -8.10% | 51.4만 |
|---|
| 2026.05.27 | ₩75,000 | ₩75,000 | ₩60,800 | ₩61,700 | -17.73% | 86.1만 |
|---|
| 2026.05.26 | ₩74,500 | ₩78,800 | ₩73,400 | ₩74,200 | -0.40% | 56.8만 |
|---|
| 2026.05.22 | ₩68,500 | ₩73,400 | ₩67,700 | ₩72,800 | +6.28% | 66만 |
|---|
| 2026.05.21 | ₩64,000 | ₩68,000 | ₩63,700 | ₩67,800 | +5.94% | 42.3만 |
|---|
| 2026.05.20 | ₩55,000 | ₩64,200 | ₩54,700 | ₩63,000 | +14.55% | 50.7만 |
|---|
| 2026.05.19 | ₩56,300 | ₩57,800 | ₩52,000 | ₩56,600 | +0.53% | 39.8만 |
|---|
| 2026.05.18 | ₩60,400 | ₩61,000 | ₩53,800 | ₩56,800 | -5.96% | 50.8만 |
|---|
| 2026.05.15 | ₩67,900 | ₩68,400 | ₩62,000 | ₩63,000 | -7.22% | 33.9만 |
|---|
| 2026.05.14 | ₩67,100 | ₩69,200 | ₩63,700 | ₩67,000 | -0.15% | 27.7만 |
|---|
| 2026.05.13 | ₩68,200 | ₩71,400 | ₩65,500 | ₩66,900 | -1.91% | 45.7만 |
|---|
| 2026.05.12 | ₩67,300 | ₩69,600 | ₩63,000 | ₩64,800 | -3.71% | 30.7만 |
|---|
| 2026.05.11 | ₩65,000 | ₩68,400 | ₩61,100 | ₩66,800 | +2.77% | 46.2만 |
|---|
| 2026.05.08 | ₩65,100 | ₩67,300 | ₩63,900 | ₩64,100 | -1.54% | 20.7만 |
|---|
| 2026.05.07 | ₩67,400 | ₩69,000 | ₩64,300 | ₩64,600 | -4.15% | 26.7만 |
|---|
| 2026.05.06 | ₩69,800 | ₩70,700 | ₩67,100 | ₩67,400 | -3.44% | 39.8만 |
|---|
| 2026.05.04 | ₩72,400 | ₩74,300 | ₩69,200 | ₩69,800 | -3.59% | 32만 |
|---|
| 2026.04.30 | ₩72,700 | ₩73,300 | ₩70,400 | ₩71,200 | -2.06% | 29.5만 |
|---|
| 2026.04.29 | ₩68,200 | ₩73,300 | ₩68,100 | ₩72,500 | +6.30% | 46.2만 |
|---|
| 2026.04.28 | ₩68,300 | ₩71,500 | ₩65,900 | ₩68,200 | -0.15% | 51.4만 |
|---|
| 2026.04.27 | ₩61,400 | ₩68,200 | ₩61,100 | ₩67,900 | +10.59% | 66.2만 |
|---|
| 2026.04.24 | ₩59,600 | ₩64,900 | ₩58,400 | ₩61,000 | +2.35% | 59.5만 |
|---|
| 2026.04.23 | ₩56,400 | ₩61,700 | ₩55,600 | ₩59,600 | +5.67% | 59.5만 |
|---|
| 2026.04.22 | ₩58,100 | ₩58,900 | ₩54,700 | ₩55,600 | -4.30% | 63.1만 |
|---|
| 2026.04.21 | ₩60,800 | ₩60,900 | ₩57,800 | ₩58,000 | -4.61% | 44.5만 |
|---|
| 2026.04.20 | ₩61,400 | ₩61,500 | ₩59,400 | ₩60,100 | -2.12% | 38.2만 |
|---|
| 2026.04.17 | ₩62,800 | ₩62,900 | ₩60,400 | ₩61,400 | -2.23% | 29.9만 |
|---|
| 2026.04.16 | ₩62,100 | ₩67,400 | ₩59,500 | ₩62,300 | +0.32% | 91.2만 |
|---|
| 2026.04.15 | ₩62,100 | ₩62,500 | ₩57,400 | ₩61,800 | -0.48% | 62.4만 |
|---|
| 2026.04.14 | ₩64,400 | ₩66,200 | ₩59,600 | ₩60,400 | -6.21% | 39.2만 |
|---|
| 2026.04.13 | ₩63,100 | ₩65,300 | ₩62,300 | ₩63,000 | -0.16% | 16.2만 |
|---|
| 2026.04.10 | ₩62,600 | ₩65,400 | ₩61,000 | ₩64,600 | +3.19% | 25.7만 |
|---|
| 2026.04.09 | ₩66,500 | ₩66,900 | ₩61,200 | ₩61,500 | -7.52% | 30.8만 |
|---|
| 2026.04.08 | ₩67,500 | ₩67,900 | ₩65,000 | ₩66,600 | -1.33% | 26.1만 |
|---|
| 2026.04.07 | ₩63,400 | ₩65,700 | ₩61,200 | ₩63,600 | +0.32% | 27.9만 |
|---|
| 2026.04.06 | ₩65,900 | ₩66,000 | ₩62,300 | ₩62,900 | -4.55% | 29.8만 |
|---|
| 2026.04.03 | ₩66,700 | ₩68,600 | ₩64,700 | ₩65,700 | -1.50% | 24.2만 |
|---|
| 2026.04.02 | ₩72,900 | ₩72,900 | ₩64,700 | ₩65,100 | -10.70% | 45.5만 |
|---|
| 2026.04.01 | ₩69,200 | ₩71,500 | ₩68,400 | ₩70,200 | +1.45% | 46.9만 |
|---|
| 2026.03.31 | ₩70,500 | ₩71,700 | ₩65,100 | ₩65,600 | -6.95% | 62만 |
|---|
| 2026.03.30 | ₩72,200 | ₩72,900 | ₩70,500 | ₩71,100 | -1.52% | 23.3만 |
|---|
| 2026.03.27 | ₩77,000 | ₩78,300 | ₩74,300 | ₩75,300 | -2.21% | 20.1만 |
|---|
| 2026.03.26 | ₩79,700 | ₩82,600 | ₩77,000 | ₩78,400 | -1.63% | 36.4만 |
|---|
| 2026.03.25 | ₩76,600 | ₩80,200 | ₩75,500 | ₩78,900 | +3.00% | 27.8만 |
|---|
| 2026.03.24 | ₩77,100 | ₩81,400 | ₩72,700 | ₩75,200 | -2.46% | 44.9만 |
|---|
| 2026.03.23 | ₩78,500 | ₩79,000 | ₩72,500 | ₩72,600 | -7.52% | 37.8만 |
|---|
| 2026.03.20 | ₩82,600 | ₩82,900 | ₩79,300 | ₩81,500 | -1.33% | 22.6만 |
|---|
| 2026.03.19 | ₩83,500 | ₩85,300 | ₩81,700 | ₩81,700 | -2.16% | 35.2만 |
|---|
| 2026.03.18 | ₩85,400 | ₩88,500 | ₩82,400 | ₩85,300 | -0.12% | 52.7만 |
|---|
| 2026.03.17 | ₩85,600 | ₩88,800 | ₩83,400 | ₩83,800 | -2.10% | 40만 |
|---|
| 2026.03.16 | ₩90,200 | ₩91,600 | ₩82,100 | ₩83,700 | -7.21% | 49만 |
|---|
| 2026.03.13 | ₩85,500 | ₩90,100 | ₩84,400 | ₩88,700 | +3.74% | 53.8만 |
|---|
| 2026.03.12 | ₩86,600 | ₩92,200 | ₩84,500 | ₩87,700 | +1.27% | 67.5만 |
|---|
| 2026.03.11 | ₩85,000 | ₩92,500 | ₩85,000 | ₩87,800 | +3.29% | 102.6만 |
|---|
| 2026.03.10 | ₩89,500 | ₩90,400 | ₩80,600 | ₩84,300 | -5.81% | 82.7만 |
|---|
| 2026.03.09 | ₩86,600 | ₩91,000 | ₩81,600 | ₩83,200 | -3.93% | 75.6만 |
|---|
| 2026.03.06 | ₩78,300 | ₩91,700 | ₩76,800 | ₩91,300 | +16.60% | 95.4만 |
|---|
| 2026.03.05 | ₩75,400 | ₩81,300 | ₩71,300 | ₩78,600 | +4.24% | 58.1만 |
|---|
| 2026.03.04 | ₩78,900 | ₩80,500 | ₩66,000 | ₩67,200 | -14.83% | 84.8만 |
|---|
| 2026.03.03 | ₩87,200 | ₩90,400 | ₩82,100 | ₩82,100 | -5.85% | 76.1만 |
|---|
| 2026.02.27 | ₩86,900 | ₩94,400 | ₩86,000 | ₩89,700 | +3.22% | 106.3만 |
|---|
| 2026.02.26 | ₩89,000 | ₩90,800 | ₩84,700 | ₩86,900 | -2.36% | 51.8만 |
|---|
| 2026.02.25 | ₩91,600 | ₩93,100 | ₩86,950 | ₩88,700 | -3.17% | 48.3만 |
|---|
| 2026.02.24 | ₩89,100 | ₩95,900 | ₩86,000 | ₩91,100 | +2.24% | 184.3만 |
|---|
| 2026.02.23 | ₩82,300 | ₩87,700 | ₩81,000 | ₩86,600 | +5.22% | 73.1만 |
|---|
| 2026.02.20 | ₩85,400 | ₩88,900 | ₩81,700 | ₩82,200 | -3.75% | 51.2만 |
|---|
| 2026.02.19 | ₩78,000 | ₩85,800 | ₩77,800 | ₩85,400 | +9.49% | 97.2만 |
|---|
| 2026.02.13 | ₩78,100 | ₩81,200 | ₩75,800 | ₩76,500 | -2.05% | 34.7만 |
|---|
| 2026.02.12 | ₩75,500 | ₩79,200 | ₩73,500 | ₩78,100 | +3.44% | 52.1만 |
|---|
| 2026.02.11 | ₩77,300 | ₩79,100 | ₩73,900 | ₩75,000 | -2.98% | 45.9만 |
|---|
| 2026.02.10 | ₩80,500 | ₩81,100 | ₩76,950 | ₩77,200 | -4.10% | 53.3만 |
|---|
| 2026.02.09 | ₩81,500 | ₩82,200 | ₩75,500 | ₩79,400 | -2.58% | 81.6만 |
|---|
| 2026.02.06 | ₩77,700 | ₩83,700 | ₩76,100 | ₩79,200 | +1.93% | 114.1만 |
|---|
| 2026.02.05 | ₩86,500 | ₩89,300 | ₩80,200 | ₩82,000 | -5.20% | 79.6만 |
|---|
| 2026.02.04 | ₩75,000 | ₩90,800 | ₩74,400 | ₩87,400 | +16.53% | 276.7만 |
|---|
| 2026.02.03 | ₩72,300 | ₩77,200 | ₩72,300 | ₩74,600 | +3.18% | 81.1만 |
|---|
| 2026.02.02 | ₩74,200 | ₩78,000 | ₩69,000 | ₩69,700 | -6.06% | 89만 |
|---|
| 2026.01.30 | ₩82,800 | ₩82,800 | ₩76,000 | ₩76,000 | -8.21% | 122.2만 |
|---|
| 2026.01.29 | ₩80,300 | ₩84,000 | ₩77,300 | ₩82,000 | +2.12% | 107.9만 |
|---|
| 2026.01.28 | ₩83,300 | ₩84,200 | ₩79,000 | ₩80,300 | -3.60% | 120만 |
|---|
| 2026.01.27 | ₩79,000 | ₩86,400 | ₩78,400 | ₩82,500 | +4.43% | 253.2만 |
|---|
| 2026.01.26 | ₩68,000 | ₩80,800 | ₩64,100 | ₩80,800 | +18.82% | 603.3만 |
|---|
| 2026.01.23 | ₩58,800 | ₩64,500 | ₩56,500 | ₩62,200 | +5.78% | 155.3만 |
|---|
| 2026.01.22 | ₩58,700 | ₩61,100 | ₩57,300 | ₩59,000 | +0.51% | 97.1만 |
|---|
| 2026.01.21 | ₩58,400 | ₩60,900 | ₩56,900 | ₩57,200 | -2.05% | 65.8만 |
|---|
| 2026.01.20 | ₩63,200 | ₩63,300 | ₩58,600 | ₩60,000 | -5.06% | 80.5만 |
|---|
| 2026.01.19 | ₩56,200 | ₩63,000 | ₩55,200 | ₩62,200 | +10.68% | 150.5만 |
|---|
| 2026.01.16 | ₩56,800 | ₩60,700 | ₩53,600 | ₩56,500 | -0.53% | 132.2만 |
|---|
| 2026.01.15 | ₩57,100 | ₩59,500 | ₩55,600 | ₩56,900 | -0.35% | 103.2만 |
|---|
| 2026.01.14 | ₩61,700 | ₩61,800 | ₩55,900 | ₩56,800 | -7.94% | 90만 |
|---|
| 2026.01.13 | ₩60,000 | ₩65,000 | ₩59,400 | ₩61,700 | +2.83% | 255.2만 |
|---|
| 2026.01.12 | ₩58,400 | ₩66,000 | ₩55,100 | ₩60,000 | +2.74% | 488.9만 |
|---|
| 2026.01.09 | ₩50,700 | ₩55,000 | ₩50,600 | ₩54,000 | +6.51% | 74.2만 |
|---|
| 2026.01.08 | ₩50,700 | ₩53,900 | ₩50,000 | ₩50,000 | -1.38% | 54.8만 |
|---|
| 2026.01.07 | ₩56,500 | ₩57,300 | ₩51,000 | ₩51,500 | -8.85% | 76.2만 |
|---|
| 2026.01.06 | ₩56,200 | ₩59,300 | ₩53,500 | ₩55,700 | -0.89% | 172.1만 |
|---|
| 2026.01.05 | ₩54,500 | ₩59,800 | ₩54,000 | ₩56,400 | +3.49% | 288.6만 |
|---|
| 2026.01.02 | ₩53,300 | ₩56,200 | ₩51,000 | ₩53,500 | +0.38% | 200.3만 |
|---|
| 2025.12.30 | ₩46,800 | ₩52,600 | ₩46,600 | ₩51,700 | +10.47% | 311.5만 |
|---|
| 2025.12.29 | ₩50,800 | ₩51,200 | ₩46,250 | ₩46,250 | -8.96% | 130.6만 |
|---|
| 2025.12.26 | ₩51,600 | ₩54,200 | ₩49,100 | ₩49,700 | -3.68% | 306.4만 |
|---|
| 2025.12.24 | ₩66,000 | ₩71,000 | ₩48,100 | ₩49,600 | -24.85% | 1257.9만 |
|---|