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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,832 | ₩3,832 | ₩3,457 | ₩3,524 | -8.04% | 330.6만 |
| 2026.09.28–2026.10.02 | ₩3,980 | ₩4,074 | ₩3,658 | ₩3,672 | -7.74% | 355.7만 |
| 2026.09.21–2026.09.25 | ₩4,355 | ₩4,502 | ₩3,886 | ₩3,980 | -8.62% | 356.9만 |
| 2026.09.14–2026.09.18 | ₩4,100 | ₩4,703 | ₩4,100 | ₩4,315 | +5.23% | 532.4만 |
| 2026.09.08–2026.09.11 | ₩4,100 | ₩4,234 | ₩3,899 | ₩4,087 | -0.33% | 437만 |
| 2026.08.31–2026.09.04 | ₩4,288 | ₩4,395 | ₩4,047 | ₩4,127 | -3.75% | 336만 |
| 2026.08.24–2026.08.28 | ₩4,395 | ₩4,435 | ₩4,181 | ₩4,208 | -4.27% | 226.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,569 |
| ₩4,663 |
| ₩4,342 |
| ₩4,435 |
| -2.93% |
| 251.3만 |
| 2026.08.10–2026.08.14 | ₩4,690 | ₩4,971 | ₩4,288 | ₩4,623 | -1.43% | 562.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,837 | ₩5,387 | ₩4,020 | ₩4,770 | -1.39% | 931.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,012 | ₩5,239 | ₩4,610 | ₩4,690 | -6.42% | 390.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,467 | ₩5,883 | ₩4,931 | ₩4,971 | -9.07% | 440.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,137 | ₩6,553 | ₩5,481 | ₩5,561 | -9.39% | 261.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,539 | ₩6,714 | ₩6,151 | ₩6,218 | -4.92% | 339.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,628 | ₩6,834 | ₩5,226 | ₩6,526 | +15.95% | 637.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,325 | ₩6,499 | ₩5,414 | ₩5,534 | -12.50% | 538.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,365 | ₩6,861 | ₩6,258 | ₩6,365 | 0.00% | 420.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,660 | ₩7,008 | ₩6,177 | ₩6,298 | -5.43% | 424.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,722 | ₩6,821 | ₩5,668 | ₩6,553 | +14.52% | 464.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,628 | ₩6,244 | ₩5,601 | ₩5,735 | +1.90% | 349.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,856 | ₩6,017 | ₩5,454 | ₩5,615 | -4.12% | 395.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,325 | ₩6,526 | ₩5,695 | ₩5,802 | -8.26% | 508.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,727 | ₩7,209 | ₩5,802 | ₩6,405 | -4.78% | 650.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,191 | ₩6,754 | ₩5,775 | ₩6,700 | +8.23% | 423.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,427 | ₩6,861 | ₩5,333 | ₩6,218 | +14.57% | 984.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,596 | ₩5,695 | ₩4,569 | ₩5,481 | +19.24% | 632.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,744 | ₩4,971 | ₩4,449 | ₩4,650 | -1.98% | 429.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,025 | ₩5,092 | ₩4,583 | ₩4,703 | -6.40% | 346.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,280 | ₩5,601 | ₩4,971 | ₩4,985 | -5.58% | 398.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,829 | ₩6,352 | ₩5,132 | ₩5,226 | -10.34% | 830.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,020 | ₩6,204 | ₩3,926 | ₩5,333 | +32.67% | 1454.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,511 | ₩4,248 | ₩3,484 | ₩4,020 | +14.50% | 417.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,752 | ₩3,859 | ₩3,430 | ₩3,578 | -4.64% | 391.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,712 | ₩4,114 | ₩3,631 | ₩3,779 | +1.81% | 362만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,234 | ₩4,569 | ₩3,685 | ₩3,725 | -12.03% | 461.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,342 | ₩4,516 | ₩3,645 | ₩4,208 | -3.09% | 492.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,744 | ₩4,797 | ₩4,301 | ₩4,342 | -8.47% | 357만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,864 | ₩5,038 | ₩4,543 | ₩4,797 | -1.38% | 359.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,481 | ₩5,842 | ₩4,958 | ₩5,052 | -7.82% | 507.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,891 | ₩5,708 | ₩4,864 | ₩5,172 | +5.75% | 807.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,677 | ₩4,770 | ₩4,502 | ₩4,677 | 0.00% | 362.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,355 | ₩5,414 | ₩4,261 | ₩4,690 | +7.69% | 755.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,610 | ₩4,623 | ₩4,301 | ₩4,328 | -6.10% | 567.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,703 | ₩4,931 | ₩4,449 | ₩4,556 | -3.13% | 500만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,998 | ₩5,146 | ₩4,596 | ₩4,690 | -6.17% | 658.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,239 | ₩5,440 | ₩5,065 | ₩5,132 | -2.05% | 403만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,566 | ₩6,660 | ₩4,596 | ₩5,159 | -21.43% | 1684.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,196 | ₩7,290 | ₩6,017 | ₩6,204 | -13.78% | 599.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,987 | ₩7,987 | ₩6,606 | ₩7,022 | -12.08% | 542.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,509 | ₩8,603 | ₩7,719 | ₩7,920 | -6.93% | 322.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,281 | ₩8,630 | ₩8,000 | ₩8,442 | +1.94% | 306.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,375 | ₩8,750 | ₩8,094 | ₩8,147 | -2.72% | 480.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,791 | ₩8,951 | ₩8,241 | ₩8,268 | -5.95% | 127.1만 |
|---|