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 | ₩3,567 | ₩3,594 | ₩3,460 | ₩3,527 | -1.13% | 62만 |
| 2026.10.08 | ₩3,714 | ₩3,714 | ₩3,513 | ₩3,554 | -4.33% | 93만 |
| 2026.10.07 | ₩3,621 | ₩3,835 | ₩3,594 | ₩3,741 | +3.33% | 51만 |
| 2026.10.06 | ₩3,688 | ₩3,768 | ₩3,634 | ₩3,661 | -0.73% | 44.5만 |
| 2026.10.05 | ₩3,835 | ₩3,835 | ₩3,580 | ₩3,647 | -4.90% | 80.2만 |
| 2026.10.02 | ₩3,835 | ₩3,942 | ₩3,661 | ₩3,674 | -4.20% | 70.8만 |
| 2026.10.01 | ₩3,889 | ₩3,902 | ₩3,795 | ₩3,822 | -1.72% | 71.2만 |
| 2026.09.30 | ₩3,889 | ₩4,023 | ₩3,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,889 |
| 0.00% |
| 72.6만 |
| 2026.09.29 | ₩3,942 | ₩4,010 | ₩3,822 | ₩3,862 | -2.04% | 81만 |
|---|
| 2026.09.28 | ₩3,983 | ₩4,077 | ₩3,862 | ₩3,929 | -1.35% | 60.1만 |
|---|
| 2026.09.25 | ₩3,956 | ₩4,036 | ₩3,889 | ₩3,983 | +0.68% | 76.8만 |
|---|
| 2026.09.24 | ₩4,077 | ₩4,117 | ₩3,889 | ₩3,902 | -4.28% | 85.5만 |
|---|
| 2026.09.23 | ₩4,398 | ₩4,398 | ₩4,063 | ₩4,090 | -7.01% | 81.7만 |
|---|
| 2026.09.22 | ₩4,372 | ₩4,506 | ₩4,331 | ₩4,425 | +1.23% | 50.6만 |
|---|
| 2026.09.21 | ₩4,358 | ₩4,439 | ₩4,278 | ₩4,331 | -0.62% | 62.3만 |
|---|
| 2026.09.18 | ₩4,278 | ₩4,439 | ₩4,237 | ₩4,318 | +0.94% | 118.4만 |
|---|
| 2026.09.17 | ₩4,345 | ₩4,506 | ₩4,291 | ₩4,291 | -1.23% | 67.4만 |
|---|
| 2026.09.16 | ₩4,559 | ₩4,559 | ₩4,211 | ₩4,305 | -5.59% | 56.9만 |
|---|
| 2026.09.15 | ₩4,586 | ₩4,640 | ₩4,425 | ₩4,559 | -0.58% | 100.7만 |
|---|
| 2026.09.14 | ₩4,103 | ₩4,707 | ₩4,103 | ₩4,613 | +12.42% | 189.1만 |
|---|
| 2026.09.11 | ₩4,157 | ₩4,237 | ₩4,036 | ₩4,090 | -1.61% | 129.9만 |
|---|
| 2026.09.10 | ₩3,902 | ₩4,117 | ₩3,902 | ₩4,063 | +4.12% | 102.5만 |
|---|
| 2026.09.09 | ₩4,170 | ₩4,170 | ₩3,929 | ₩3,969 | -4.82% | 110.5만 |
|---|
| 2026.09.08 | ₩4,103 | ₩4,224 | ₩4,077 | ₩4,144 | +0.98% | 94.1만 |
|---|
| 2026.09.04 | ₩4,063 | ₩4,157 | ₩4,050 | ₩4,130 | +1.65% | 60.5만 |
|---|
| 2026.09.03 | ₩4,170 | ₩4,224 | ₩4,063 | ₩4,090 | -1.93% | 57.9만 |
|---|
| 2026.09.02 | ₩4,117 | ₩4,184 | ₩4,063 | ₩4,117 | 0.00% | 73.1만 |
|---|
| 2026.09.01 | ₩4,144 | ₩4,331 | ₩4,090 | ₩4,157 | +0.32% | 74.9만 |
|---|
| 2026.08.31 | ₩4,291 | ₩4,398 | ₩4,130 | ₩4,144 | -3.44% | 69.7만 |
|---|
| 2026.08.28 | ₩4,372 | ₩4,425 | ₩4,211 | ₩4,211 | -3.68% | 46.6만 |
|---|
| 2026.08.27 | ₩4,358 | ₩4,439 | ₩4,318 | ₩4,372 | +0.31% | 38.3만 |
|---|
| 2026.08.26 | ₩4,318 | ₩4,425 | ₩4,291 | ₩4,345 | +0.62% | 47.6만 |
|---|
| 2026.08.25 | ₩4,211 | ₩4,385 | ₩4,197 | ₩4,358 | +3.50% | 52.4만 |
|---|
| 2026.08.24 | ₩4,398 | ₩4,439 | ₩4,184 | ₩4,211 | -4.27% | 41.1만 |
|---|
| 2026.08.21 | ₩4,412 | ₩4,479 | ₩4,345 | ₩4,439 | +0.61% | 40.6만 |
|---|
| 2026.08.20 | ₩4,506 | ₩4,573 | ₩4,398 | ₩4,398 | -2.38% | 39만 |
|---|
| 2026.08.19 | ₩4,465 | ₩4,613 | ₩4,398 | ₩4,559 | +2.10% | 54.5만 |
|---|
| 2026.08.18 | ₩4,398 | ₩4,506 | ₩4,345 | ₩4,385 | -0.30% | 65.8만 |
|---|
| 2026.08.17 | ₩4,573 | ₩4,667 | ₩4,439 | ₩4,452 | -2.64% | 51.4만 |
|---|
| 2026.08.14 | ₩4,626 | ₩4,680 | ₩4,519 | ₩4,626 | 0.00% | 68만 |
|---|
| 2026.08.13 | ₩4,425 | ₩4,667 | ₩4,385 | ₩4,640 | +4.85% | 74.8만 |
|---|
| 2026.08.12 | ₩4,519 | ₩4,559 | ₩4,291 | ₩4,412 | -2.37% | 89.3만 |
|---|
| 2026.08.11 | ₩4,854 | ₩4,975 | ₩4,506 | ₩4,532 | -6.63% | 107만 |
|---|
| 2026.08.10 | ₩4,693 | ₩4,881 | ₩4,573 | ₩4,854 | +3.43% | 223만 |
|---|
| 2026.08.07 | ₩4,573 | ₩4,881 | ₩4,506 | ₩4,774 | +4.40% | 126.6만 |
|---|
| 2026.08.06 | ₩4,318 | ₩4,881 | ₩4,023 | ₩4,559 | +5.59% | 497.6만 |
|---|
| 2026.08.05 | ₩5,230 | ₩5,391 | ₩4,707 | ₩4,935 | -5.64% | 183.3만 |
|---|
| 2026.08.04 | ₩5,015 | ₩5,257 | ₩5,015 | ₩5,230 | +4.28% | 64.2만 |
|---|
| 2026.08.03 | ₩4,841 | ₩5,015 | ₩4,801 | ₩5,002 | +3.32% | 60만 |
|---|
| 2026.07.31 | ₩4,854 | ₩4,948 | ₩4,613 | ₩4,693 | -3.31% | 57.3만 |
|---|
| 2026.07.30 | ₩4,868 | ₩5,015 | ₩4,801 | ₩4,881 | +0.28% | 66.3만 |
|---|
| 2026.07.29 | ₩5,136 | ₩5,216 | ₩4,841 | ₩4,881 | -4.96% | 69.5만 |
|---|
| 2026.07.28 | ₩5,190 | ₩5,243 | ₩4,868 | ₩5,149 | -0.78% | 93.9만 |
|---|
| 2026.07.27 | ₩5,015 | ₩5,216 | ₩4,935 | ₩5,190 | +3.48% | 103.4만 |
|---|
| 2026.07.24 | ₩5,149 | ₩5,203 | ₩4,935 | ₩4,975 | -3.39% | 76만 |
|---|
| 2026.07.23 | ₩5,176 | ₩5,444 | ₩4,962 | ₩5,190 | +0.26% | 124.4만 |
|---|
| 2026.07.22 | ₩5,444 | ₩5,485 | ₩5,190 | ₩5,203 | -4.43% | 75.8만 |
|---|
| 2026.07.21 | ₩5,806 | ₩5,887 | ₩5,458 | ₩5,485 | -5.54% | 63.8만 |
|---|
| 2026.07.20 | ₩5,471 | ₩5,806 | ₩5,377 | ₩5,793 | +5.88% | 100.3만 |
|---|
| 2026.07.17 | ₩5,887 | ₩5,887 | ₩5,485 | ₩5,565 | -5.47% | 62.2만 |
|---|
| 2026.07.16 | ₩6,021 | ₩6,061 | ₩5,806 | ₩6,034 | +0.22% | 55.8만 |
|---|
| 2026.07.15 | ₩6,075 | ₩6,209 | ₩6,021 | ₩6,075 | 0.00% | 35.5만 |
|---|
| 2026.07.14 | ₩6,423 | ₩6,423 | ₩5,927 | ₩6,048 | -5.85% | 55만 |
|---|
| 2026.07.13 | ₩6,142 | ₩6,557 | ₩6,088 | ₩6,383 | +3.93% | 52.8만 |
|---|
| 2026.07.10 | ₩6,343 | ₩6,477 | ₩6,155 | ₩6,222 | -1.90% | 51만 |
|---|
| 2026.07.09 | ₩6,289 | ₩6,490 | ₩6,236 | ₩6,343 | +0.85% | 46.1만 |
|---|
| 2026.07.08 | ₩6,437 | ₩6,638 | ₩6,155 | ₩6,289 | -2.29% | 65.5만 |
|---|
| 2026.07.07 | ₩6,598 | ₩6,718 | ₩6,423 | ₩6,544 | -0.81% | 89.9만 |
|---|
| 2026.07.06 | ₩6,544 | ₩6,705 | ₩6,410 | ₩6,584 | +0.61% | 87.1만 |
|---|
| 2026.07.02 | ₩6,101 | ₩6,839 | ₩6,048 | ₩6,531 | +7.03% | 165.7만 |
|---|
| 2026.07.01 | ₩5,578 | ₩6,101 | ₩5,485 | ₩6,088 | +9.13% | 190.4만 |
|---|
| 2026.06.30 | ₩5,632 | ₩5,686 | ₩5,230 | ₩5,538 | -1.67% | 140.3만 |
|---|
| 2026.06.29 | ₩5,632 | ₩5,914 | ₩5,418 | ₩5,632 | 0.00% | 141.3만 |
|---|
| 2026.06.26 | ₩5,632 | ₩5,713 | ₩5,418 | ₩5,538 | -1.67% | 156만 |
|---|
| 2026.06.25 | ₩6,075 | ₩6,128 | ₩5,605 | ₩5,632 | -7.28% | 85.1만 |
|---|
| 2026.06.24 | ₩6,115 | ₩6,168 | ₩5,873 | ₩6,034 | -1.32% | 100.7만 |
|---|
| 2026.06.23 | ₩5,739 | ₩6,303 | ₩5,713 | ₩6,101 | +6.31% | 84.5만 |
|---|
| 2026.06.22 | ₩6,329 | ₩6,504 | ₩5,739 | ₩5,780 | -8.69% | 112.1만 |
|---|
| 2026.06.18 | ₩6,598 | ₩6,651 | ₩6,262 | ₩6,370 | -3.46% | 145.7만 |
|---|
| 2026.06.17 | ₩6,410 | ₩6,799 | ₩6,396 | ₩6,584 | +2.72% | 93.4만 |
|---|
| 2026.06.16 | ₩6,571 | ₩6,839 | ₩6,437 | ₩6,463 | -1.63% | 79.9만 |
|---|
| 2026.06.15 | ₩6,370 | ₩6,866 | ₩6,370 | ₩6,584 | +3.37% | 101.9만 |
|---|
| 2026.06.12 | ₩6,477 | ₩6,571 | ₩6,182 | ₩6,303 | -2.69% | 77.1만 |
|---|
| 2026.06.11 | ₩6,665 | ₩6,705 | ₩6,222 | ₩6,571 | -1.41% | 82만 |
|---|
| 2026.06.10 | ₩6,450 | ₩6,879 | ₩6,410 | ₩6,665 | +3.33% | 87.6만 |
|---|
| 2026.06.09 | ₩6,705 | ₩7,013 | ₩6,356 | ₩6,463 | -3.60% | 99.4만 |
|---|
| 2026.06.08 | ₩6,665 | ₩6,826 | ₩6,490 | ₩6,732 | +1.01% | 78만 |
|---|
| 2026.06.05 | ₩6,504 | ₩6,826 | ₩6,289 | ₩6,557 | +0.82% | 124.7만 |
|---|
| 2026.06.04 | ₩6,088 | ₩6,691 | ₩6,048 | ₩6,531 | +7.27% | 96.8만 |
|---|
| 2026.06.03 | ₩6,195 | ₩6,222 | ₩5,927 | ₩6,115 | -1.30% | 72.3만 |
|---|
| 2026.06.02 | ₩6,209 | ₩6,450 | ₩6,088 | ₩6,289 | +1.30% | 66.8만 |
|---|
| 2026.06.01 | ₩5,726 | ₩6,236 | ₩5,672 | ₩6,209 | +8.43% | 103.5만 |
|---|
| 2026.05.29 | ₩6,155 | ₩6,168 | ₩5,605 | ₩5,739 | -6.75% | 98.8만 |
|---|
| 2026.05.28 | ₩6,061 | ₩6,249 | ₩6,008 | ₩6,155 | +1.55% | 102만 |
|---|
| 2026.05.27 | ₩5,739 | ₩6,182 | ₩5,699 | ₩6,128 | +6.78% | 88.8만 |
|---|
| 2026.05.26 | ₩5,632 | ₩5,994 | ₩5,632 | ₩5,686 | +0.95% | 60.3만 |
|---|
| 2026.05.22 | ₩5,498 | ₩5,860 | ₩5,498 | ₩5,619 | +2.20% | 72.2만 |
|---|
| 2026.05.21 | ₩5,686 | ₩5,739 | ₩5,458 | ₩5,458 | -4.01% | 90.1만 |
|---|
| 2026.05.20 | ₩5,793 | ₩5,873 | ₩5,632 | ₩5,713 | -1.39% | 82.9만 |
|---|
| 2026.05.19 | ₩5,659 | ₩5,927 | ₩5,632 | ₩5,766 | +1.90% | 65.1만 |
|---|
| 2026.05.18 | ₩5,860 | ₩6,021 | ₩5,565 | ₩5,686 | -2.97% | 84.8만 |
|---|
| 2026.05.15 | ₩5,873 | ₩6,061 | ₩5,766 | ₩5,806 | -1.14% | 81.2만 |
|---|
| 2026.05.14 | ₩6,088 | ₩6,249 | ₩5,914 | ₩5,967 | -1.98% | 83.1만 |
|---|
| 2026.05.13 | ₩5,699 | ₩6,155 | ₩5,699 | ₩6,088 | +6.82% | 110.1만 |
|---|
| 2026.05.12 | ₩5,793 | ₩5,900 | ₩5,699 | ₩5,739 | -0.93% | 112.1만 |
|---|
| 2026.05.11 | ₩6,329 | ₩6,531 | ₩5,860 | ₩5,887 | -6.99% | 121.6만 |
|---|
| 2026.05.08 | ₩6,048 | ₩6,437 | ₩5,981 | ₩6,410 | +5.99% | 84.1만 |
|---|
| 2026.05.07 | ₩6,383 | ₩6,718 | ₩5,806 | ₩6,021 | -5.67% | 231만 |
|---|
| 2026.05.06 | ₩6,879 | ₩7,214 | ₩6,732 | ₩7,067 | +2.73% | 148.1만 |
|---|
| 2026.05.05 | ₩6,826 | ₩7,000 | ₩6,598 | ₩6,879 | +0.79% | 93.6만 |
|---|
| 2026.05.04 | ₩6,732 | ₩7,094 | ₩6,718 | ₩6,826 | +1.39% | 94만 |
|---|
| 2026.05.01 | ₩6,262 | ₩6,758 | ₩6,262 | ₩6,705 | +7.07% | 115.2만 |
|---|
| 2026.04.30 | ₩5,940 | ₩6,343 | ₩5,780 | ₩6,276 | +5.64% | 91.9만 |
|---|
| 2026.04.29 | ₩5,994 | ₩6,115 | ₩5,860 | ₩5,940 | -0.89% | 56.6만 |
|---|
| 2026.04.28 | ₩6,061 | ₩6,155 | ₩5,954 | ₩6,101 | +0.66% | 63.6만 |
|---|
| 2026.04.27 | ₩6,195 | ₩6,383 | ₩6,075 | ₩6,128 | -1.08% | 96.5만 |
|---|
| 2026.04.24 | ₩6,034 | ₩6,316 | ₩5,672 | ₩6,222 | +3.11% | 118.8만 |
|---|
| 2026.04.23 | ₩6,168 | ₩6,423 | ₩5,873 | ₩6,088 | -1.30% | 172.8만 |
|---|
| 2026.04.22 | ₩6,101 | ₩6,370 | ₩5,860 | ₩6,195 | +1.54% | 103.6만 |
|---|
| 2026.04.21 | ₩6,638 | ₩6,651 | ₩5,967 | ₩6,075 | -8.48% | 206.8만 |
|---|
| 2026.04.20 | ₩5,431 | ₩6,866 | ₩5,337 | ₩6,785 | +24.94% | 382.7만 |
|---|
| 2026.04.17 | ₩5,391 | ₩5,605 | ₩5,270 | ₩5,485 | +1.74% | 105.2만 |
|---|
| 2026.04.16 | ₩5,257 | ₩5,391 | ₩5,029 | ₩5,283 | +0.51% | 99.9만 |
|---|
| 2026.04.15 | ₩5,069 | ₩5,364 | ₩4,988 | ₩5,136 | +1.32% | 174.1만 |
|---|
| 2026.04.14 | ₩5,324 | ₩5,699 | ₩5,015 | ₩5,055 | -5.04% | 112.6만 |
|---|
| 2026.04.13 | ₩4,600 | ₩5,283 | ₩4,573 | ₩5,243 | +13.99% | 141만 |
|---|
| 2026.04.10 | ₩4,693 | ₩4,975 | ₩4,613 | ₩4,653 | -0.86% | 121.6만 |
|---|
| 2026.04.09 | ₩4,600 | ₩4,747 | ₩4,506 | ₩4,559 | -0.87% | 80.9만 |
|---|
| 2026.04.08 | ₩4,935 | ₩4,962 | ₩4,559 | ₩4,653 | -5.71% | 86.5만 |
|---|
| 2026.04.07 | ₩4,760 | ₩4,827 | ₩4,452 | ₩4,600 | -3.38% | 76.2만 |
|---|
| 2026.04.06 | ₩4,747 | ₩4,975 | ₩4,734 | ₩4,801 | +1.13% | 64.5만 |
|---|
| 2026.04.02 | ₩4,734 | ₩4,895 | ₩4,586 | ₩4,707 | -0.57% | 71.3만 |
|---|
| 2026.04.01 | ₩4,895 | ₩5,096 | ₩4,707 | ₩4,801 | -1.92% | 100.7만 |
|---|
| 2026.03.31 | ₩4,908 | ₩4,988 | ₩4,707 | ₩4,841 | -1.37% | 80.2만 |
|---|
| 2026.03.30 | ₩5,029 | ₩5,096 | ₩4,680 | ₩4,827 | -4.00% | 94.5만 |
|---|
| 2026.03.27 | ₩5,203 | ₩5,257 | ₩4,975 | ₩4,988 | -4.12% | 66.5만 |
|---|
| 2026.03.26 | ₩5,163 | ₩5,605 | ₩5,096 | ₩5,283 | +2.34% | 99.5만 |
|---|
| 2026.03.25 | ₩5,230 | ₩5,364 | ₩5,149 | ₩5,230 | 0.00% | 59.5만 |
|---|
| 2026.03.24 | ₩5,283 | ₩5,324 | ₩5,042 | ₩5,203 | -1.52% | 90.4만 |
|---|
| 2026.03.23 | ₩5,283 | ₩5,471 | ₩5,203 | ₩5,337 | +1.02% | 82.6만 |
|---|
| 2026.03.20 | ₩5,485 | ₩5,578 | ₩5,136 | ₩5,230 | -4.65% | 133.2만 |
|---|
| 2026.03.19 | ₩5,364 | ₩5,565 | ₩5,350 | ₩5,485 | +2.25% | 105.9만 |
|---|
| 2026.03.18 | ₩5,887 | ₩5,927 | ₩5,471 | ₩5,511 | -6.38% | 138.4만 |
|---|
| 2026.03.17 | ₩5,900 | ₩6,115 | ₩5,820 | ₩5,954 | +0.91% | 158.2만 |
|---|
| 2026.03.16 | ₩5,833 | ₩6,356 | ₩5,820 | ₩5,900 | +1.15% | 294.6만 |
|---|
| 2026.03.13 | ₩5,337 | ₩5,659 | ₩5,163 | ₩5,337 | 0.00% | 111.8만 |
|---|
| 2026.03.12 | ₩5,431 | ₩5,766 | ₩5,163 | ₩5,283 | -2.72% | 195.3만 |
|---|
| 2026.03.11 | ₩5,391 | ₩6,209 | ₩5,337 | ₩5,444 | +1.00% | 295.7만 |
|---|
| 2026.03.10 | ₩4,693 | ₩5,444 | ₩4,640 | ₩5,243 | +11.71% | 611.9만 |
|---|
| 2026.03.09 | ₩4,023 | ₩4,358 | ₩3,929 | ₩4,184 | +4.00% | 239.8만 |
|---|
| 2026.03.06 | ₩3,942 | ₩4,144 | ₩3,808 | ₩4,023 | +2.04% | 95.5만 |
|---|
| 2026.03.05 | ₩4,103 | ₩4,237 | ₩3,983 | ₩4,023 | -1.96% | 79.3만 |
|---|
| 2026.03.04 | ₩3,956 | ₩4,251 | ₩3,916 | ₩4,184 | +5.76% | 79.1만 |
|---|
| 2026.03.03 | ₩3,768 | ₩3,969 | ₩3,594 | ₩3,902 | +3.56% | 87만 |
|---|
| 2026.03.02 | ₩3,513 | ₩3,929 | ₩3,487 | ₩3,902 | +11.07% | 77만 |
|---|
| 2026.02.27 | ₩3,674 | ₩3,701 | ₩3,540 | ₩3,580 | -2.55% | 65.6만 |
|---|
| 2026.02.26 | ₩3,701 | ₩3,862 | ₩3,621 | ₩3,728 | +0.72% | 66.3만 |
|---|
| 2026.02.25 | ₩3,621 | ₩3,741 | ₩3,554 | ₩3,701 | +2.22% | 81만 |
|---|
| 2026.02.24 | ₩3,554 | ₩3,741 | ₩3,433 | ₩3,580 | +0.75% | 99.2만 |
|---|
| 2026.02.23 | ₩3,755 | ₩3,768 | ₩3,500 | ₩3,540 | -5.71% | 79.3만 |
|---|
| 2026.02.20 | ₩3,889 | ₩3,956 | ₩3,768 | ₩3,782 | -2.76% | 70.5만 |
|---|
| 2026.02.19 | ₩3,929 | ₩3,929 | ₩3,795 | ₩3,889 | -1.02% | 58.6만 |
|---|
| 2026.02.18 | ₩3,808 | ₩4,117 | ₩3,768 | ₩3,956 | +3.87% | 71.5만 |
|---|
| 2026.02.17 | ₩3,714 | ₩3,875 | ₩3,634 | ₩3,822 | +2.89% | 161.4만 |
|---|
| 2026.02.13 | ₩3,768 | ₩3,956 | ₩3,714 | ₩3,728 | -1.07% | 64.1만 |
|---|
| 2026.02.12 | ₩3,929 | ₩4,010 | ₩3,688 | ₩3,755 | -4.44% | 85.9만 |
|---|
| 2026.02.11 | ₩4,157 | ₩4,224 | ₩3,902 | ₩3,902 | -6.13% | 59.8만 |
|---|
| 2026.02.10 | ₩4,264 | ₩4,358 | ₩4,063 | ₩4,090 | -4.09% | 59.6만 |
|---|
| 2026.02.09 | ₩4,237 | ₩4,573 | ₩4,130 | ₩4,291 | +1.27% | 192.1만 |
|---|
| 2026.02.06 | ₩3,849 | ₩4,278 | ₩3,768 | ₩4,211 | +9.41% | 113.7만 |
|---|
| 2026.02.05 | ₩4,077 | ₩4,077 | ₩3,647 | ₩3,714 | -8.88% | 141.9만 |
|---|
| 2026.02.04 | ₩4,305 | ₩4,345 | ₩3,996 | ₩4,117 | -4.36% | 88.5만 |
|---|
| 2026.02.03 | ₩4,412 | ₩4,452 | ₩4,117 | ₩4,264 | -3.34% | 80.2만 |
|---|
| 2026.02.02 | ₩4,345 | ₩4,519 | ₩4,251 | ₩4,398 | +1.23% | 68.2만 |
|---|
| 2026.01.30 | ₩4,465 | ₩4,546 | ₩4,305 | ₩4,345 | -2.70% | 68.7만 |
|---|
| 2026.01.29 | ₩4,559 | ₩4,559 | ₩4,425 | ₩4,519 | -0.88% | 70.4만 |
|---|
| 2026.01.28 | ₩4,760 | ₩4,787 | ₩4,532 | ₩4,559 | -4.23% | 73.7만 |
|---|
| 2026.01.27 | ₩4,720 | ₩4,760 | ₩4,559 | ₩4,693 | -0.57% | 66만 |
|---|
| 2026.01.26 | ₩4,747 | ₩4,801 | ₩4,573 | ₩4,720 | -0.56% | 78.2만 |
|---|
| 2026.01.23 | ₩4,841 | ₩5,042 | ₩4,747 | ₩4,801 | -0.83% | 80.6만 |
|---|
| 2026.01.22 | ₩4,814 | ₩4,988 | ₩4,814 | ₩4,854 | +0.84% | 96.3만 |
|---|
| 2026.01.21 | ₩4,787 | ₩4,814 | ₩4,546 | ₩4,747 | -0.84% | 106.1만 |
|---|
| 2026.01.20 | ₩4,868 | ₩5,015 | ₩4,774 | ₩4,774 | -1.93% | 76.6만 |
|---|
| 2026.01.16 | ₩5,069 | ₩5,203 | ₩4,962 | ₩5,055 | -0.26% | 88만 |
|---|
| 2026.01.15 | ₩5,203 | ₩5,257 | ₩5,002 | ₩5,055 | -2.84% | 70.6만 |
|---|
| 2026.01.14 | ₩5,337 | ₩5,337 | ₩5,029 | ₩5,163 | -3.27% | 117.6만 |
|---|
| 2026.01.13 | ₩5,672 | ₩5,672 | ₩5,297 | ₩5,337 | -5.91% | 103.9만 |
|---|
| 2026.01.12 | ₩5,485 | ₩5,847 | ₩5,350 | ₩5,619 | +2.44% | 127만 |
|---|
| 2026.01.09 | ₩5,418 | ₩5,605 | ₩5,149 | ₩5,176 | -4.46% | 113.7만 |
|---|
| 2026.01.08 | ₩5,257 | ₩5,458 | ₩5,190 | ₩5,364 | +2.04% | 74.3만 |
|---|
| 2026.01.07 | ₩5,659 | ₩5,659 | ₩5,176 | ₩5,270 | -6.87% | 136.5만 |
|---|
| 2026.01.06 | ₩5,297 | ₩5,713 | ₩5,243 | ₩5,659 | +6.84% | 222.7만 |
|---|
| 2026.01.05 | ₩4,895 | ₩5,444 | ₩4,868 | ₩5,243 | +7.12% | 260.6만 |
|---|
| 2026.01.02 | ₩4,600 | ₩4,774 | ₩4,532 | ₩4,680 | +1.75% | 88.2만 |
|---|
| 2025.12.31 | ₩4,653 | ₩4,693 | ₩4,506 | ₩4,573 | -1.73% | 87만 |
|---|
| 2025.12.30 | ₩4,667 | ₩4,734 | ₩4,532 | ₩4,680 | +0.29% | 93만 |
|---|
| 2025.12.29 | ₩4,680 | ₩4,720 | ₩4,532 | ₩4,613 | -1.43% | 94.7만 |
|---|
| 2025.12.26 | ₩5,243 | ₩5,297 | ₩4,667 | ₩4,693 | -10.49% | 187.6만 |
|---|
| 2025.12.24 | ₩4,935 | ₩5,418 | ₩4,814 | ₩5,364 | +8.70% | 300.1만 |
|---|
| 2025.12.23 | ₩4,291 | ₩4,747 | ₩4,264 | ₩4,640 | +8.12% | 150만 |
|---|
| 2025.12.22 | ₩4,358 | ₩4,425 | ₩4,264 | ₩4,291 | -1.54% | 118.1만 |
|---|
| 2025.12.19 | ₩4,358 | ₩4,439 | ₩4,318 | ₩4,331 | -0.62% | 133.4만 |
|---|
| 2025.12.18 | ₩4,412 | ₩4,479 | ₩4,305 | ₩4,345 | -1.52% | 67.4만 |
|---|
| 2025.12.17 | ₩4,586 | ₩4,626 | ₩4,318 | ₩4,345 | -5.26% | 136.9만 |
|---|
| 2025.12.16 | ₩4,358 | ₩4,613 | ₩4,358 | ₩4,586 | +5.23% | 133.9만 |
|---|
| 2025.12.15 | ₩4,613 | ₩4,613 | ₩4,372 | ₩4,385 | -4.94% | 96.2만 |
|---|
| 2025.12.12 | ₩4,640 | ₩4,693 | ₩4,452 | ₩4,559 | -1.73% | 131만 |
|---|
| 2025.12.11 | ₩4,827 | ₩4,854 | ₩4,626 | ₩4,640 | -3.89% | 121.6만 |
|---|
| 2025.12.10 | ₩4,868 | ₩4,908 | ₩4,760 | ₩4,841 | -0.55% | 72.4만 |
|---|
| 2025.12.09 | ₩4,868 | ₩4,895 | ₩4,787 | ₩4,868 | 0.00% | 77.2만 |
|---|
| 2025.12.08 | ₩4,707 | ₩4,935 | ₩4,693 | ₩4,881 | +3.70% | 97.7만 |
|---|
| 2025.12.05 | ₩5,029 | ₩5,029 | ₩4,653 | ₩4,693 | -6.67% | 125.2만 |
|---|
| 2025.12.04 | ₩5,015 | ₩5,149 | ₩4,895 | ₩5,002 | -0.27% | 124.2만 |
|---|
| 2025.12.03 | ₩4,774 | ₩4,988 | ₩4,600 | ₩4,988 | +4.49% | 153.7만 |
|---|
| 2025.12.02 | ₩4,854 | ₩4,854 | ₩4,640 | ₩4,774 | -1.66% | 116.6만 |
|---|
| 2025.12.01 | ₩5,002 | ₩5,002 | ₩4,774 | ₩4,787 | -4.29% | 138.3만 |
|---|
| 2025.11.28 | ₩5,176 | ₩5,283 | ₩5,082 | ₩5,136 | -0.78% | 62.6만 |
|---|
| 2025.11.26 | ₩5,324 | ₩5,324 | ₩5,069 | ₩5,149 | -3.27% | 106.3만 |
|---|
| 2025.11.25 | ₩5,324 | ₩5,418 | ₩5,230 | ₩5,270 | -1.01% | 122.5만 |
|---|
| 2025.11.24 | ₩5,243 | ₩5,444 | ₩5,243 | ₩5,324 | +1.53% | 111.5만 |
|---|
| 2025.11.21 | ₩4,975 | ₩5,216 | ₩4,854 | ₩5,163 | +3.77% | 113.3만 |
|---|
| 2025.11.20 | ₩5,485 | ₩5,578 | ₩4,935 | ₩4,975 | -9.29% | 222.2만 |
|---|
| 2025.11.19 | ₩5,485 | ₩5,645 | ₩5,203 | ₩5,350 | -2.44% | 197.7만 |
|---|
| 2025.11.18 | ₩4,667 | ₩5,511 | ₩4,600 | ₩5,485 | +17.53% | 812만 |
|---|
| 2025.11.17 | ₩6,571 | ₩6,665 | ₩6,048 | ₩6,343 | -3.47% | 339.5만 |
|---|
| 2025.11.14 | ₩6,034 | ₩6,383 | ₩6,021 | ₩6,209 | +2.89% | 110.5만 |
|---|
| 2025.11.13 | ₩6,705 | ₩6,812 | ₩6,182 | ₩6,195 | -7.60% | 221만 |
|---|
| 2025.11.12 | ₩6,852 | ₩6,933 | ₩6,718 | ₩6,799 | -0.78% | 105.3만 |
|---|
| 2025.11.11 | ₩6,879 | ₩6,893 | ₩6,665 | ₩6,785 | -1.36% | 77.6만 |
|---|
| 2025.11.10 | ₩7,201 | ₩7,295 | ₩6,852 | ₩6,879 | -4.47% | 84.9만 |
|---|
| 2025.11.07 | ₩6,973 | ₩7,107 | ₩6,611 | ₩7,027 | +0.77% | 166.1만 |
|---|
| 2025.11.06 | ₩7,442 | ₩7,442 | ₩7,013 | ₩7,054 | -5.23% | 120.4만 |
|---|
| 2025.11.05 | ₩7,295 | ₩7,684 | ₩7,268 | ₩7,550 | +3.49% | 79.9만 |
|---|
| 2025.11.04 | ₩7,536 | ₩7,630 | ₩7,228 | ₩7,268 | -3.56% | 102.3만 |
|---|
| 2025.11.03 | ₩7,992 | ₩7,992 | ₩7,630 | ₩7,697 | -3.69% | 74.1만 |
|---|
| 2025.10.31 | ₩7,804 | ₩8,086 | ₩7,778 | ₩7,925 | +1.55% | 61.2만 |
|---|
| 2025.10.30 | ₩8,073 | ₩8,167 | ₩7,724 | ₩7,778 | -3.65% | 76.9만 |
|---|
| 2025.10.29 | ₩8,260 | ₩8,314 | ₩8,059 | ₩8,207 | -0.65% | 83.6만 |
|---|
| 2025.10.28 | ₩8,247 | ₩8,368 | ₩8,193 | ₩8,247 | 0.00% | 42.7만 |
|---|
| 2025.10.27 | ₩8,515 | ₩8,609 | ₩8,220 | ₩8,234 | -3.31% | 58.2만 |
|---|
| 2025.10.24 | ₩8,529 | ₩8,636 | ₩8,421 | ₩8,448 | -0.94% | 50.7만 |
|---|
| 2025.10.23 | ₩8,314 | ₩8,435 | ₩8,260 | ₩8,354 | +0.48% | 50.6만 |
|---|
| 2025.10.22 | ₩8,180 | ₩8,341 | ₩8,006 | ₩8,247 | +0.82% | 91.4만 |
|---|
| 2025.10.21 | ₩8,301 | ₩8,408 | ₩8,140 | ₩8,274 | -0.32% | 49.2만 |
|---|
| 2025.10.20 | ₩8,287 | ₩8,421 | ₩8,207 | ₩8,341 | +0.65% | 64.3만 |
|---|
| 2025.10.17 | ₩8,381 | ₩8,569 | ₩8,113 | ₩8,153 | -2.72% | 95만 |
|---|
| 2025.10.16 | ₩8,649 | ₩8,757 | ₩8,314 | ₩8,622 | -0.31% | 107.9만 |
|---|
| 2025.10.15 | ₩8,475 | ₩8,636 | ₩8,274 | ₩8,622 | +1.74% | 103.5만 |
|---|
| 2025.10.14 | ₩8,126 | ₩8,636 | ₩8,099 | ₩8,515 | +4.79% | 79.5만 |
|---|
| 2025.10.13 | ₩8,381 | ₩8,421 | ₩8,126 | ₩8,247 | -1.60% | 94.8만 |
|---|
| 2025.10.10 | ₩8,797 | ₩8,958 | ₩8,247 | ₩8,274 | -5.95% | 127.1만 |
|---|