시장 데이터를 불러오는 중
전체 종목
라이프엠디 과거 주가
LifeMD, Inc. - Common Stock · LFMD · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeMD, Inc. - Common Stock · LFMD · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,564 | ₩3,591 | ₩3,457 | ₩3,524 | -1.13% | 62만 |
| 2026.10.08 | ₩3,712 | ₩3,712 | ₩3,511 | ₩3,551 | -4.33% | 93만 |
| 2026.10.07 | ₩3,618 | ₩3,832 | ₩3,591 | ₩3,739 | +3.33% | 51만 |
| 2026.10.06 | ₩3,685 | ₩3,765 | ₩3,631 | ₩3,658 | -0.73% | 44.5만 |
| 2026.10.05 | ₩3,832 | ₩3,832 | ₩3,578 | ₩3,645 | -4.90% | 80.2만 |
| 2026.10.02 | ₩3,832 | ₩3,940 | ₩3,658 | ₩3,672 | -4.20% | 70.8만 |
| 2026.10.01 | ₩3,886 | ₩3,899 | ₩3,792 | ₩3,819 | -1.72% | 71.2만 |
| 2026.09.30 | ₩3,886 | ₩4,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,886 |
| 0.00% |
| 72.6만 |
| 2026.09.29 | ₩3,940 | ₩4,007 | ₩3,819 | ₩3,859 | -2.04% | 81만 |
|---|
| 2026.09.28 | ₩3,980 | ₩4,074 | ₩3,859 | ₩3,926 | -1.35% | 60.1만 |
|---|
| 2026.09.25 | ₩3,953 | ₩4,033 | ₩3,886 | ₩3,980 | +0.68% | 76.8만 |
|---|
| 2026.09.24 | ₩4,074 | ₩4,114 | ₩3,886 | ₩3,899 | -4.28% | 85.5만 |
|---|
| 2026.09.23 | ₩4,395 | ₩4,395 | ₩4,060 | ₩4,087 | -7.01% | 81.7만 |
|---|
| 2026.09.22 | ₩4,368 | ₩4,502 | ₩4,328 | ₩4,422 | +1.23% | 50.6만 |
|---|
| 2026.09.21 | ₩4,355 | ₩4,435 | ₩4,275 | ₩4,328 | -0.62% | 62.3만 |
|---|
| 2026.09.18 | ₩4,275 | ₩4,435 | ₩4,234 | ₩4,315 | +0.94% | 118.4만 |
|---|
| 2026.09.17 | ₩4,342 | ₩4,502 | ₩4,288 | ₩4,288 | -1.23% | 67.4만 |
|---|
| 2026.09.16 | ₩4,556 | ₩4,556 | ₩4,208 | ₩4,301 | -5.59% | 56.9만 |
|---|
| 2026.09.15 | ₩4,583 | ₩4,636 | ₩4,422 | ₩4,556 | -0.58% | 100.7만 |
|---|
| 2026.09.14 | ₩4,100 | ₩4,703 | ₩4,100 | ₩4,610 | +12.42% | 189.1만 |
|---|
| 2026.09.11 | ₩4,154 | ₩4,234 | ₩4,033 | ₩4,087 | -1.61% | 129.9만 |
|---|
| 2026.09.10 | ₩3,899 | ₩4,114 | ₩3,899 | ₩4,060 | +4.12% | 102.5만 |
|---|
| 2026.09.09 | ₩4,167 | ₩4,167 | ₩3,926 | ₩3,966 | -4.82% | 110.5만 |
|---|
| 2026.09.08 | ₩4,100 | ₩4,221 | ₩4,074 | ₩4,141 | +0.98% | 94.1만 |
|---|
| 2026.09.04 | ₩4,060 | ₩4,154 | ₩4,047 | ₩4,127 | +1.65% | 60.5만 |
|---|
| 2026.09.03 | ₩4,167 | ₩4,221 | ₩4,060 | ₩4,087 | -1.93% | 57.9만 |
|---|
| 2026.09.02 | ₩4,114 | ₩4,181 | ₩4,060 | ₩4,114 | 0.00% | 73.1만 |
|---|
| 2026.09.01 | ₩4,141 | ₩4,328 | ₩4,087 | ₩4,154 | +0.32% | 74.9만 |
|---|
| 2026.08.31 | ₩4,288 | ₩4,395 | ₩4,127 | ₩4,141 | -3.44% | 69.7만 |
|---|
| 2026.08.28 | ₩4,368 | ₩4,422 | ₩4,208 | ₩4,208 | -3.68% | 46.6만 |
|---|
| 2026.08.27 | ₩4,355 | ₩4,435 | ₩4,315 | ₩4,368 | +0.31% | 38.3만 |
|---|
| 2026.08.26 | ₩4,315 | ₩4,422 | ₩4,288 | ₩4,342 | +0.62% | 47.6만 |
|---|
| 2026.08.25 | ₩4,208 | ₩4,382 | ₩4,194 | ₩4,355 | +3.50% | 52.4만 |
|---|
| 2026.08.24 | ₩4,395 | ₩4,435 | ₩4,181 | ₩4,208 | -4.27% | 41.1만 |
|---|
| 2026.08.21 | ₩4,409 | ₩4,476 | ₩4,342 | ₩4,435 | +0.61% | 40.6만 |
|---|
| 2026.08.20 | ₩4,502 | ₩4,569 | ₩4,395 | ₩4,395 | -2.38% | 39만 |
|---|
| 2026.08.19 | ₩4,462 | ₩4,610 | ₩4,395 | ₩4,556 | +2.10% | 54.5만 |
|---|
| 2026.08.18 | ₩4,395 | ₩4,502 | ₩4,342 | ₩4,382 | -0.30% | 65.8만 |
|---|
| 2026.08.17 | ₩4,569 | ₩4,663 | ₩4,435 | ₩4,449 | -2.64% | 51.4만 |
|---|
| 2026.08.14 | ₩4,623 | ₩4,677 | ₩4,516 | ₩4,623 | 0.00% | 68만 |
|---|
| 2026.08.13 | ₩4,422 | ₩4,663 | ₩4,382 | ₩4,636 | +4.85% | 74.8만 |
|---|
| 2026.08.12 | ₩4,516 | ₩4,556 | ₩4,288 | ₩4,409 | -2.37% | 89.3만 |
|---|
| 2026.08.11 | ₩4,851 | ₩4,971 | ₩4,502 | ₩4,529 | -6.63% | 107만 |
|---|
| 2026.08.10 | ₩4,690 | ₩4,878 | ₩4,569 | ₩4,851 | +3.43% | 223만 |
|---|
| 2026.08.07 | ₩4,569 | ₩4,878 | ₩4,502 | ₩4,770 | +4.40% | 126.6만 |
|---|
| 2026.08.06 | ₩4,315 | ₩4,878 | ₩4,020 | ₩4,556 | +5.59% | 497.6만 |
|---|
| 2026.08.05 | ₩5,226 | ₩5,387 | ₩4,703 | ₩4,931 | -5.64% | 183.3만 |
|---|
| 2026.08.04 | ₩5,012 | ₩5,253 | ₩5,012 | ₩5,226 | +4.28% | 64.2만 |
|---|
| 2026.08.03 | ₩4,837 | ₩5,012 | ₩4,797 | ₩4,998 | +3.32% | 60만 |
|---|
| 2026.07.31 | ₩4,851 | ₩4,945 | ₩4,610 | ₩4,690 | -3.31% | 57.3만 |
|---|
| 2026.07.30 | ₩4,864 | ₩5,012 | ₩4,797 | ₩4,878 | +0.28% | 66.3만 |
|---|
| 2026.07.29 | ₩5,132 | ₩5,213 | ₩4,837 | ₩4,878 | -4.96% | 69.5만 |
|---|
| 2026.07.28 | ₩5,186 | ₩5,239 | ₩4,864 | ₩5,146 | -0.78% | 93.9만 |
|---|
| 2026.07.27 | ₩5,012 | ₩5,213 | ₩4,931 | ₩5,186 | +3.48% | 103.4만 |
|---|
| 2026.07.24 | ₩5,146 | ₩5,199 | ₩4,931 | ₩4,971 | -3.39% | 76만 |
|---|
| 2026.07.23 | ₩5,172 | ₩5,440 | ₩4,958 | ₩5,186 | +0.26% | 124.4만 |
|---|
| 2026.07.22 | ₩5,440 | ₩5,481 | ₩5,186 | ₩5,199 | -4.43% | 75.8만 |
|---|
| 2026.07.21 | ₩5,802 | ₩5,883 | ₩5,454 | ₩5,481 | -5.54% | 63.8만 |
|---|
| 2026.07.20 | ₩5,467 | ₩5,802 | ₩5,373 | ₩5,789 | +5.88% | 100.3만 |
|---|
| 2026.07.17 | ₩5,883 | ₩5,883 | ₩5,481 | ₩5,561 | -5.47% | 62.2만 |
|---|
| 2026.07.16 | ₩6,017 | ₩6,057 | ₩5,802 | ₩6,030 | +0.22% | 55.8만 |
|---|
| 2026.07.15 | ₩6,070 | ₩6,204 | ₩6,017 | ₩6,070 | 0.00% | 35.5만 |
|---|
| 2026.07.14 | ₩6,419 | ₩6,419 | ₩5,923 | ₩6,043 | -5.85% | 55만 |
|---|
| 2026.07.13 | ₩6,137 | ₩6,553 | ₩6,084 | ₩6,378 | +3.93% | 52.8만 |
|---|
| 2026.07.10 | ₩6,338 | ₩6,472 | ₩6,151 | ₩6,218 | -1.90% | 51만 |
|---|
| 2026.07.09 | ₩6,285 | ₩6,486 | ₩6,231 | ₩6,338 | +0.85% | 46.1만 |
|---|
| 2026.07.08 | ₩6,432 | ₩6,633 | ₩6,151 | ₩6,285 | -2.29% | 65.5만 |
|---|
| 2026.07.07 | ₩6,593 | ₩6,714 | ₩6,419 | ₩6,539 | -0.81% | 89.9만 |
|---|
| 2026.07.06 | ₩6,539 | ₩6,700 | ₩6,405 | ₩6,579 | +0.61% | 87.1만 |
|---|
| 2026.07.02 | ₩6,097 | ₩6,834 | ₩6,043 | ₩6,526 | +7.03% | 165.7만 |
|---|
| 2026.07.01 | ₩5,574 | ₩6,097 | ₩5,481 | ₩6,084 | +9.13% | 190.4만 |
|---|
| 2026.06.30 | ₩5,628 | ₩5,682 | ₩5,226 | ₩5,534 | -1.67% | 140.3만 |
|---|
| 2026.06.29 | ₩5,628 | ₩5,909 | ₩5,414 | ₩5,628 | 0.00% | 141.3만 |
|---|
| 2026.06.26 | ₩5,628 | ₩5,708 | ₩5,414 | ₩5,534 | -1.67% | 156만 |
|---|
| 2026.06.25 | ₩6,070 | ₩6,124 | ₩5,601 | ₩5,628 | -7.28% | 85.1만 |
|---|
| 2026.06.24 | ₩6,110 | ₩6,164 | ₩5,869 | ₩6,030 | -1.32% | 100.7만 |
|---|
| 2026.06.23 | ₩5,735 | ₩6,298 | ₩5,708 | ₩6,097 | +6.31% | 84.5만 |
|---|
| 2026.06.22 | ₩6,325 | ₩6,499 | ₩5,735 | ₩5,775 | -8.69% | 112.1만 |
|---|
| 2026.06.18 | ₩6,593 | ₩6,646 | ₩6,258 | ₩6,365 | -3.46% | 145.7만 |
|---|
| 2026.06.17 | ₩6,405 | ₩6,794 | ₩6,392 | ₩6,579 | +2.72% | 93.4만 |
|---|
| 2026.06.16 | ₩6,566 | ₩6,834 | ₩6,432 | ₩6,459 | -1.63% | 79.9만 |
|---|
| 2026.06.15 | ₩6,365 | ₩6,861 | ₩6,365 | ₩6,579 | +3.37% | 101.9만 |
|---|
| 2026.06.12 | ₩6,472 | ₩6,566 | ₩6,177 | ₩6,298 | -2.69% | 77.1만 |
|---|
| 2026.06.11 | ₩6,660 | ₩6,700 | ₩6,218 | ₩6,566 | -1.41% | 82만 |
|---|
| 2026.06.10 | ₩6,445 | ₩6,874 | ₩6,405 | ₩6,660 | +3.33% | 87.6만 |
|---|
| 2026.06.09 | ₩6,700 | ₩7,008 | ₩6,352 | ₩6,459 | -3.60% | 99.4만 |
|---|
| 2026.06.08 | ₩6,660 | ₩6,821 | ₩6,486 | ₩6,727 | +1.01% | 78만 |
|---|
| 2026.06.05 | ₩6,499 | ₩6,821 | ₩6,285 | ₩6,553 | +0.82% | 124.7만 |
|---|
| 2026.06.04 | ₩6,084 | ₩6,687 | ₩6,043 | ₩6,526 | +7.27% | 96.8만 |
|---|
| 2026.06.03 | ₩6,191 | ₩6,218 | ₩5,923 | ₩6,110 | -1.30% | 72.3만 |
|---|
| 2026.06.02 | ₩6,204 | ₩6,445 | ₩6,084 | ₩6,285 | +1.30% | 66.8만 |
|---|
| 2026.06.01 | ₩5,722 | ₩6,231 | ₩5,668 | ₩6,204 | +8.43% | 103.5만 |
|---|
| 2026.05.29 | ₩6,151 | ₩6,164 | ₩5,601 | ₩5,735 | -6.75% | 98.8만 |
|---|
| 2026.05.28 | ₩6,057 | ₩6,244 | ₩6,003 | ₩6,151 | +1.55% | 102만 |
|---|
| 2026.05.27 | ₩5,735 | ₩6,177 | ₩5,695 | ₩6,124 | +6.78% | 88.8만 |
|---|
| 2026.05.26 | ₩5,628 | ₩5,990 | ₩5,628 | ₩5,682 | +0.95% | 60.3만 |
|---|
| 2026.05.22 | ₩5,494 | ₩5,856 | ₩5,494 | ₩5,615 | +2.20% | 72.2만 |
|---|
| 2026.05.21 | ₩5,682 | ₩5,735 | ₩5,454 | ₩5,454 | -4.01% | 90.1만 |
|---|
| 2026.05.20 | ₩5,789 | ₩5,869 | ₩5,628 | ₩5,708 | -1.39% | 82.9만 |
|---|
| 2026.05.19 | ₩5,655 | ₩5,923 | ₩5,628 | ₩5,762 | +1.90% | 65.1만 |
|---|
| 2026.05.18 | ₩5,856 | ₩6,017 | ₩5,561 | ₩5,682 | -2.97% | 84.8만 |
|---|
| 2026.05.15 | ₩5,869 | ₩6,057 | ₩5,762 | ₩5,802 | -1.14% | 81.2만 |
|---|
| 2026.05.14 | ₩6,084 | ₩6,244 | ₩5,909 | ₩5,963 | -1.98% | 83.1만 |
|---|
| 2026.05.13 | ₩5,695 | ₩6,151 | ₩5,695 | ₩6,084 | +6.82% | 110.1만 |
|---|
| 2026.05.12 | ₩5,789 | ₩5,896 | ₩5,695 | ₩5,735 | -0.93% | 112.1만 |
|---|
| 2026.05.11 | ₩6,325 | ₩6,526 | ₩5,856 | ₩5,883 | -6.99% | 121.6만 |
|---|
| 2026.05.08 | ₩6,043 | ₩6,432 | ₩5,976 | ₩6,405 | +5.99% | 84.1만 |
|---|
| 2026.05.07 | ₩6,378 | ₩6,714 | ₩5,802 | ₩6,017 | -5.67% | 231만 |
|---|
| 2026.05.06 | ₩6,874 | ₩7,209 | ₩6,727 | ₩7,062 | +2.73% | 148.1만 |
|---|
| 2026.05.05 | ₩6,821 | ₩6,995 | ₩6,593 | ₩6,874 | +0.79% | 93.6만 |
|---|
| 2026.05.04 | ₩6,727 | ₩7,089 | ₩6,714 | ₩6,821 | +1.39% | 94만 |
|---|
| 2026.05.01 | ₩6,258 | ₩6,754 | ₩6,258 | ₩6,700 | +7.07% | 115.2만 |
|---|
| 2026.04.30 | ₩5,936 | ₩6,338 | ₩5,775 | ₩6,271 | +5.64% | 91.9만 |
|---|
| 2026.04.29 | ₩5,990 | ₩6,110 | ₩5,856 | ₩5,936 | -0.89% | 56.6만 |
|---|
| 2026.04.28 | ₩6,057 | ₩6,151 | ₩5,950 | ₩6,097 | +0.66% | 63.6만 |
|---|
| 2026.04.27 | ₩6,191 | ₩6,378 | ₩6,070 | ₩6,124 | -1.08% | 96.5만 |
|---|
| 2026.04.24 | ₩6,030 | ₩6,311 | ₩5,668 | ₩6,218 | +3.11% | 118.8만 |
|---|
| 2026.04.23 | ₩6,164 | ₩6,419 | ₩5,869 | ₩6,084 | -1.30% | 172.8만 |
|---|
| 2026.04.22 | ₩6,097 | ₩6,365 | ₩5,856 | ₩6,191 | +1.54% | 103.6만 |
|---|
| 2026.04.21 | ₩6,633 | ₩6,646 | ₩5,963 | ₩6,070 | -8.48% | 206.8만 |
|---|
| 2026.04.20 | ₩5,427 | ₩6,861 | ₩5,333 | ₩6,781 | +24.94% | 382.7만 |
|---|
| 2026.04.17 | ₩5,387 | ₩5,601 | ₩5,266 | ₩5,481 | +1.74% | 105.2만 |
|---|
| 2026.04.16 | ₩5,253 | ₩5,387 | ₩5,025 | ₩5,280 | +0.51% | 99.9만 |
|---|
| 2026.04.15 | ₩5,065 | ₩5,360 | ₩4,985 | ₩5,132 | +1.32% | 174.1만 |
|---|
| 2026.04.14 | ₩5,320 | ₩5,695 | ₩5,012 | ₩5,052 | -5.04% | 112.6만 |
|---|
| 2026.04.13 | ₩4,596 | ₩5,280 | ₩4,569 | ₩5,239 | +13.99% | 141만 |
|---|
| 2026.04.10 | ₩4,690 | ₩4,971 | ₩4,610 | ₩4,650 | -0.86% | 121.6만 |
|---|
| 2026.04.09 | ₩4,596 | ₩4,744 | ₩4,502 | ₩4,556 | -0.87% | 80.9만 |
|---|
| 2026.04.08 | ₩4,931 | ₩4,958 | ₩4,556 | ₩4,650 | -5.71% | 86.5만 |
|---|
| 2026.04.07 | ₩4,757 | ₩4,824 | ₩4,449 | ₩4,596 | -3.38% | 76.2만 |
|---|
| 2026.04.06 | ₩4,744 | ₩4,971 | ₩4,730 | ₩4,797 | +1.13% | 64.5만 |
|---|
| 2026.04.02 | ₩4,730 | ₩4,891 | ₩4,583 | ₩4,703 | -0.57% | 71.3만 |
|---|
| 2026.04.01 | ₩4,891 | ₩5,092 | ₩4,703 | ₩4,797 | -1.92% | 100.7만 |
|---|
| 2026.03.31 | ₩4,904 | ₩4,985 | ₩4,703 | ₩4,837 | -1.37% | 80.2만 |
|---|
| 2026.03.30 | ₩5,025 | ₩5,092 | ₩4,677 | ₩4,824 | -4.00% | 94.5만 |
|---|
| 2026.03.27 | ₩5,199 | ₩5,253 | ₩4,971 | ₩4,985 | -4.12% | 66.5만 |
|---|
| 2026.03.26 | ₩5,159 | ₩5,601 | ₩5,092 | ₩5,280 | +2.34% | 99.5만 |
|---|
| 2026.03.25 | ₩5,226 | ₩5,360 | ₩5,146 | ₩5,226 | 0.00% | 59.5만 |
|---|
| 2026.03.24 | ₩5,280 | ₩5,320 | ₩5,038 | ₩5,199 | -1.52% | 90.4만 |
|---|
| 2026.03.23 | ₩5,280 | ₩5,467 | ₩5,199 | ₩5,333 | +1.02% | 82.6만 |
|---|
| 2026.03.20 | ₩5,481 | ₩5,574 | ₩5,132 | ₩5,226 | -4.65% | 133.2만 |
|---|
| 2026.03.19 | ₩5,360 | ₩5,561 | ₩5,347 | ₩5,481 | +2.25% | 105.9만 |
|---|
| 2026.03.18 | ₩5,883 | ₩5,923 | ₩5,467 | ₩5,507 | -6.38% | 138.4만 |
|---|
| 2026.03.17 | ₩5,896 | ₩6,110 | ₩5,816 | ₩5,950 | +0.91% | 158.2만 |
|---|
| 2026.03.16 | ₩5,829 | ₩6,352 | ₩5,816 | ₩5,896 | +1.15% | 294.6만 |
|---|
| 2026.03.13 | ₩5,333 | ₩5,655 | ₩5,159 | ₩5,333 | 0.00% | 111.8만 |
|---|
| 2026.03.12 | ₩5,427 | ₩5,762 | ₩5,159 | ₩5,280 | -2.72% | 195.3만 |
|---|
| 2026.03.11 | ₩5,387 | ₩6,204 | ₩5,333 | ₩5,440 | +1.00% | 295.7만 |
|---|
| 2026.03.10 | ₩4,690 | ₩5,440 | ₩4,636 | ₩5,239 | +11.71% | 611.9만 |
|---|
| 2026.03.09 | ₩4,020 | ₩4,355 | ₩3,926 | ₩4,181 | +4.00% | 239.8만 |
|---|
| 2026.03.06 | ₩3,940 | ₩4,141 | ₩3,806 | ₩4,020 | +2.04% | 95.5만 |
|---|
| 2026.03.05 | ₩4,100 | ₩4,234 | ₩3,980 | ₩4,020 | -1.96% | 79.3만 |
|---|
| 2026.03.04 | ₩3,953 | ₩4,248 | ₩3,913 | ₩4,181 | +5.76% | 79.1만 |
|---|
| 2026.03.03 | ₩3,765 | ₩3,966 | ₩3,591 | ₩3,899 | +3.56% | 87만 |
|---|
| 2026.03.02 | ₩3,511 | ₩3,926 | ₩3,484 | ₩3,899 | +11.07% | 77만 |
|---|
| 2026.02.27 | ₩3,672 | ₩3,698 | ₩3,538 | ₩3,578 | -2.55% | 65.6만 |
|---|
| 2026.02.26 | ₩3,698 | ₩3,859 | ₩3,618 | ₩3,725 | +0.72% | 66.3만 |
|---|
| 2026.02.25 | ₩3,618 | ₩3,739 | ₩3,551 | ₩3,698 | +2.22% | 81만 |
|---|
| 2026.02.24 | ₩3,551 | ₩3,739 | ₩3,430 | ₩3,578 | +0.75% | 99.2만 |
|---|
| 2026.02.23 | ₩3,752 | ₩3,765 | ₩3,497 | ₩3,538 | -5.71% | 79.3만 |
|---|
| 2026.02.20 | ₩3,886 | ₩3,953 | ₩3,765 | ₩3,779 | -2.76% | 70.5만 |
|---|
| 2026.02.19 | ₩3,926 | ₩3,926 | ₩3,792 | ₩3,886 | -1.02% | 58.6만 |
|---|
| 2026.02.18 | ₩3,806 | ₩4,114 | ₩3,765 | ₩3,953 | +3.87% | 71.5만 |
|---|
| 2026.02.17 | ₩3,712 | ₩3,873 | ₩3,631 | ₩3,819 | +2.89% | 161.4만 |
|---|
| 2026.02.13 | ₩3,765 | ₩3,953 | ₩3,712 | ₩3,725 | -1.07% | 64.1만 |
|---|
| 2026.02.12 | ₩3,926 | ₩4,007 | ₩3,685 | ₩3,752 | -4.44% | 85.9만 |
|---|
| 2026.02.11 | ₩4,154 | ₩4,221 | ₩3,899 | ₩3,899 | -6.13% | 59.8만 |
|---|
| 2026.02.10 | ₩4,261 | ₩4,355 | ₩4,060 | ₩4,087 | -4.09% | 59.6만 |
|---|
| 2026.02.09 | ₩4,234 | ₩4,569 | ₩4,127 | ₩4,288 | +1.27% | 192.1만 |
|---|
| 2026.02.06 | ₩3,846 | ₩4,275 | ₩3,765 | ₩4,208 | +9.41% | 113.7만 |
|---|
| 2026.02.05 | ₩4,074 | ₩4,074 | ₩3,645 | ₩3,712 | -8.88% | 141.9만 |
|---|
| 2026.02.04 | ₩4,301 | ₩4,342 | ₩3,993 | ₩4,114 | -4.36% | 88.5만 |
|---|
| 2026.02.03 | ₩4,409 | ₩4,449 | ₩4,114 | ₩4,261 | -3.34% | 80.2만 |
|---|
| 2026.02.02 | ₩4,342 | ₩4,516 | ₩4,248 | ₩4,395 | +1.23% | 68.2만 |
|---|
| 2026.01.30 | ₩4,462 | ₩4,543 | ₩4,301 | ₩4,342 | -2.70% | 68.7만 |
|---|
| 2026.01.29 | ₩4,556 | ₩4,556 | ₩4,422 | ₩4,516 | -0.88% | 70.4만 |
|---|
| 2026.01.28 | ₩4,757 | ₩4,784 | ₩4,529 | ₩4,556 | -4.23% | 73.7만 |
|---|
| 2026.01.27 | ₩4,717 | ₩4,757 | ₩4,556 | ₩4,690 | -0.57% | 66만 |
|---|
| 2026.01.26 | ₩4,744 | ₩4,797 | ₩4,569 | ₩4,717 | -0.56% | 78.2만 |
|---|
| 2026.01.23 | ₩4,837 | ₩5,038 | ₩4,744 | ₩4,797 | -0.83% | 80.6만 |
|---|
| 2026.01.22 | ₩4,811 | ₩4,985 | ₩4,811 | ₩4,851 | +0.84% | 96.3만 |
|---|
| 2026.01.21 | ₩4,784 | ₩4,811 | ₩4,543 | ₩4,744 | -0.84% | 106.1만 |
|---|
| 2026.01.20 | ₩4,864 | ₩5,012 | ₩4,770 | ₩4,770 | -1.93% | 76.6만 |
|---|
| 2026.01.16 | ₩5,065 | ₩5,199 | ₩4,958 | ₩5,052 | -0.26% | 88만 |
|---|
| 2026.01.15 | ₩5,199 | ₩5,253 | ₩4,998 | ₩5,052 | -2.84% | 70.6만 |
|---|
| 2026.01.14 | ₩5,333 | ₩5,333 | ₩5,025 | ₩5,159 | -3.27% | 117.6만 |
|---|
| 2026.01.13 | ₩5,668 | ₩5,668 | ₩5,293 | ₩5,333 | -5.91% | 103.9만 |
|---|
| 2026.01.12 | ₩5,481 | ₩5,842 | ₩5,347 | ₩5,615 | +2.44% | 127만 |
|---|
| 2026.01.09 | ₩5,414 | ₩5,601 | ₩5,146 | ₩5,172 | -4.46% | 113.7만 |
|---|
| 2026.01.08 | ₩5,253 | ₩5,454 | ₩5,186 | ₩5,360 | +2.04% | 74.3만 |
|---|
| 2026.01.07 | ₩5,655 | ₩5,655 | ₩5,172 | ₩5,266 | -6.87% | 136.5만 |
|---|
| 2026.01.06 | ₩5,293 | ₩5,708 | ₩5,239 | ₩5,655 | +6.84% | 222.7만 |
|---|
| 2026.01.05 | ₩4,891 | ₩5,440 | ₩4,864 | ₩5,239 | +7.12% | 260.6만 |
|---|
| 2026.01.02 | ₩4,596 | ₩4,770 | ₩4,529 | ₩4,677 | +1.75% | 88.2만 |
|---|
| 2025.12.31 | ₩4,650 | ₩4,690 | ₩4,502 | ₩4,569 | -1.73% | 87만 |
|---|
| 2025.12.30 | ₩4,663 | ₩4,730 | ₩4,529 | ₩4,677 | +0.29% | 93만 |
|---|
| 2025.12.29 | ₩4,677 | ₩4,717 | ₩4,529 | ₩4,610 | -1.43% | 94.7만 |
|---|
| 2025.12.26 | ₩5,239 | ₩5,293 | ₩4,663 | ₩4,690 | -10.49% | 187.6만 |
|---|
| 2025.12.24 | ₩4,931 | ₩5,414 | ₩4,811 | ₩5,360 | +8.70% | 300.1만 |
|---|
| 2025.12.23 | ₩4,288 | ₩4,744 | ₩4,261 | ₩4,636 | +8.12% | 150만 |
|---|
| 2025.12.22 | ₩4,355 | ₩4,422 | ₩4,261 | ₩4,288 | -1.54% | 118.1만 |
|---|
| 2025.12.19 | ₩4,355 | ₩4,435 | ₩4,315 | ₩4,328 | -0.62% | 133.4만 |
|---|
| 2025.12.18 | ₩4,409 | ₩4,476 | ₩4,301 | ₩4,342 | -1.52% | 67.4만 |
|---|
| 2025.12.17 | ₩4,583 | ₩4,623 | ₩4,315 | ₩4,342 | -5.26% | 136.9만 |
|---|
| 2025.12.16 | ₩4,355 | ₩4,610 | ₩4,355 | ₩4,583 | +5.23% | 133.9만 |
|---|
| 2025.12.15 | ₩4,610 | ₩4,610 | ₩4,368 | ₩4,382 | -4.94% | 96.2만 |
|---|
| 2025.12.12 | ₩4,636 | ₩4,690 | ₩4,449 | ₩4,556 | -1.73% | 131만 |
|---|
| 2025.12.11 | ₩4,824 | ₩4,851 | ₩4,623 | ₩4,636 | -3.89% | 121.6만 |
|---|
| 2025.12.10 | ₩4,864 | ₩4,904 | ₩4,757 | ₩4,837 | -0.55% | 72.4만 |
|---|
| 2025.12.09 | ₩4,864 | ₩4,891 | ₩4,784 | ₩4,864 | 0.00% | 77.2만 |
|---|
| 2025.12.08 | ₩4,703 | ₩4,931 | ₩4,690 | ₩4,878 | +3.70% | 97.7만 |
|---|
| 2025.12.05 | ₩5,025 | ₩5,025 | ₩4,650 | ₩4,690 | -6.67% | 125.2만 |
|---|
| 2025.12.04 | ₩5,012 | ₩5,146 | ₩4,891 | ₩4,998 | -0.27% | 124.2만 |
|---|
| 2025.12.03 | ₩4,770 | ₩4,985 | ₩4,596 | ₩4,985 | +4.49% | 153.7만 |
|---|
| 2025.12.02 | ₩4,851 | ₩4,851 | ₩4,636 | ₩4,770 | -1.66% | 116.6만 |
|---|
| 2025.12.01 | ₩4,998 | ₩4,998 | ₩4,770 | ₩4,784 | -4.29% | 138.3만 |
|---|
| 2025.11.28 | ₩5,172 | ₩5,280 | ₩5,079 | ₩5,132 | -0.78% | 62.6만 |
|---|
| 2025.11.26 | ₩5,320 | ₩5,320 | ₩5,065 | ₩5,146 | -3.27% | 106.3만 |
|---|
| 2025.11.25 | ₩5,320 | ₩5,414 | ₩5,226 | ₩5,266 | -1.01% | 122.5만 |
|---|
| 2025.11.24 | ₩5,239 | ₩5,440 | ₩5,239 | ₩5,320 | +1.53% | 111.5만 |
|---|
| 2025.11.21 | ₩4,971 | ₩5,213 | ₩4,851 | ₩5,159 | +3.77% | 113.3만 |
|---|
| 2025.11.20 | ₩5,481 | ₩5,574 | ₩4,931 | ₩4,971 | -9.29% | 222.2만 |
|---|
| 2025.11.19 | ₩5,481 | ₩5,641 | ₩5,199 | ₩5,347 | -2.44% | 197.7만 |
|---|
| 2025.11.18 | ₩4,663 | ₩5,507 | ₩4,596 | ₩5,481 | +17.53% | 812만 |
|---|
| 2025.11.17 | ₩6,566 | ₩6,660 | ₩6,043 | ₩6,338 | -3.47% | 339.5만 |
|---|
| 2025.11.14 | ₩6,030 | ₩6,378 | ₩6,017 | ₩6,204 | +2.89% | 110.5만 |
|---|
| 2025.11.13 | ₩6,700 | ₩6,807 | ₩6,177 | ₩6,191 | -7.60% | 221만 |
|---|
| 2025.11.12 | ₩6,848 | ₩6,928 | ₩6,714 | ₩6,794 | -0.78% | 105.3만 |
|---|
| 2025.11.11 | ₩6,874 | ₩6,888 | ₩6,660 | ₩6,781 | -1.36% | 77.6만 |
|---|
| 2025.11.10 | ₩7,196 | ₩7,290 | ₩6,848 | ₩6,874 | -4.47% | 84.9만 |
|---|
| 2025.11.07 | ₩6,968 | ₩7,102 | ₩6,606 | ₩7,022 | +0.77% | 166.1만 |
|---|
| 2025.11.06 | ₩7,437 | ₩7,437 | ₩7,008 | ₩7,049 | -5.23% | 120.4만 |
|---|
| 2025.11.05 | ₩7,290 | ₩7,678 | ₩7,263 | ₩7,544 | +3.49% | 79.9만 |
|---|
| 2025.11.04 | ₩7,531 | ₩7,625 | ₩7,223 | ₩7,263 | -3.56% | 102.3만 |
|---|
| 2025.11.03 | ₩7,987 | ₩7,987 | ₩7,625 | ₩7,692 | -3.69% | 74.1만 |
|---|
| 2025.10.31 | ₩7,799 | ₩8,080 | ₩7,772 | ₩7,920 | +1.55% | 61.2만 |
|---|
| 2025.10.30 | ₩8,067 | ₩8,161 | ₩7,719 | ₩7,772 | -3.65% | 76.9만 |
|---|
| 2025.10.29 | ₩8,255 | ₩8,308 | ₩8,054 | ₩8,201 | -0.65% | 83.6만 |
|---|
| 2025.10.28 | ₩8,241 | ₩8,362 | ₩8,188 | ₩8,241 | 0.00% | 42.7만 |
|---|
| 2025.10.27 | ₩8,509 | ₩8,603 | ₩8,214 | ₩8,228 | -3.31% | 58.2만 |
|---|
| 2025.10.24 | ₩8,523 | ₩8,630 | ₩8,415 | ₩8,442 | -0.94% | 50.7만 |
|---|
| 2025.10.23 | ₩8,308 | ₩8,429 | ₩8,255 | ₩8,348 | +0.48% | 50.6만 |
|---|
| 2025.10.22 | ₩8,174 | ₩8,335 | ₩8,000 | ₩8,241 | +0.82% | 91.4만 |
|---|
| 2025.10.21 | ₩8,295 | ₩8,402 | ₩8,134 | ₩8,268 | -0.32% | 49.2만 |
|---|
| 2025.10.20 | ₩8,281 | ₩8,415 | ₩8,201 | ₩8,335 | +0.65% | 64.3만 |
|---|
| 2025.10.17 | ₩8,375 | ₩8,563 | ₩8,107 | ₩8,147 | -2.72% | 95만 |
|---|
| 2025.10.16 | ₩8,643 | ₩8,750 | ₩8,308 | ₩8,616 | -0.31% | 107.9만 |
|---|
| 2025.10.15 | ₩8,469 | ₩8,630 | ₩8,268 | ₩8,616 | +1.74% | 103.5만 |
|---|
| 2025.10.14 | ₩8,121 | ₩8,630 | ₩8,094 | ₩8,509 | +4.79% | 79.5만 |
|---|
| 2025.10.13 | ₩8,375 | ₩8,415 | ₩8,121 | ₩8,241 | -1.60% | 94.8만 |
|---|
| 2025.10.10 | ₩8,791 | ₩8,951 | ₩8,241 | ₩8,268 | -5.95% | 127.1만 |
|---|