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 | ₩3,568 | ₩3,595 | ₩3,460 | ₩3,527 | -1.13% | 62만 |
| 2026.10.08 | ₩3,715 | ₩3,715 | ₩3,514 | ₩3,554 | -4.33% | 93만 |
| 2026.10.07 | ₩3,621 | ₩3,836 | ₩3,595 | ₩3,742 | +3.33% | 51만 |
| 2026.10.06 | ₩3,688 | ₩3,769 | ₩3,635 | ₩3,662 | -0.73% | 44.5만 |
| 2026.10.05 | ₩3,836 | ₩3,836 | ₩3,581 | ₩3,648 | -4.90% | 80.2만 |
| 2026.10.02 | ₩3,836 | ₩3,943 | ₩3,662 | ₩3,675 | -4.20% | 70.8만 |
| 2026.10.01 | ₩3,890 | ₩3,903 | ₩3,796 | ₩3,823 | -1.72% | 71.2만 |
| 2026.09.30 | ₩3,890 | ₩4,024 | ₩3,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,890 |
| 0.00% |
| 72.6만 |
| 2026.09.29 | ₩3,943 | ₩4,010 | ₩3,823 | ₩3,863 | -2.04% | 81만 |
|---|
| 2026.09.28 | ₩3,983 | ₩4,077 | ₩3,863 | ₩3,930 | -1.35% | 60.1만 |
|---|
| 2026.09.25 | ₩3,957 | ₩4,037 | ₩3,890 | ₩3,983 | +0.68% | 76.8만 |
|---|
| 2026.09.24 | ₩4,077 | ₩4,118 | ₩3,890 | ₩3,903 | -4.28% | 85.5만 |
|---|
| 2026.09.23 | ₩4,399 | ₩4,399 | ₩4,064 | ₩4,091 | -7.01% | 81.7만 |
|---|
| 2026.09.22 | ₩4,372 | ₩4,507 | ₩4,332 | ₩4,426 | +1.23% | 50.6만 |
|---|
| 2026.09.21 | ₩4,359 | ₩4,440 | ₩4,279 | ₩4,332 | -0.62% | 62.3만 |
|---|
| 2026.09.18 | ₩4,279 | ₩4,440 | ₩4,238 | ₩4,319 | +0.94% | 118.4만 |
|---|
| 2026.09.17 | ₩4,346 | ₩4,507 | ₩4,292 | ₩4,292 | -1.23% | 67.4만 |
|---|
| 2026.09.16 | ₩4,560 | ₩4,560 | ₩4,211 | ₩4,305 | -5.59% | 56.9만 |
|---|
| 2026.09.15 | ₩4,587 | ₩4,641 | ₩4,426 | ₩4,560 | -0.58% | 100.7만 |
|---|
| 2026.09.14 | ₩4,104 | ₩4,708 | ₩4,104 | ₩4,614 | +12.42% | 189.1만 |
|---|
| 2026.09.11 | ₩4,158 | ₩4,238 | ₩4,037 | ₩4,091 | -1.61% | 129.9만 |
|---|
| 2026.09.10 | ₩3,903 | ₩4,118 | ₩3,903 | ₩4,064 | +4.12% | 102.5만 |
|---|
| 2026.09.09 | ₩4,171 | ₩4,171 | ₩3,930 | ₩3,970 | -4.82% | 110.5만 |
|---|
| 2026.09.08 | ₩4,104 | ₩4,225 | ₩4,077 | ₩4,144 | +0.98% | 94.1만 |
|---|
| 2026.09.04 | ₩4,064 | ₩4,158 | ₩4,051 | ₩4,131 | +1.65% | 60.5만 |
|---|
| 2026.09.03 | ₩4,171 | ₩4,225 | ₩4,064 | ₩4,091 | -1.93% | 57.9만 |
|---|
| 2026.09.02 | ₩4,118 | ₩4,185 | ₩4,064 | ₩4,118 | 0.00% | 73.1만 |
|---|
| 2026.09.01 | ₩4,144 | ₩4,332 | ₩4,091 | ₩4,158 | +0.32% | 74.9만 |
|---|
| 2026.08.31 | ₩4,292 | ₩4,399 | ₩4,131 | ₩4,144 | -3.44% | 69.7만 |
|---|
| 2026.08.28 | ₩4,372 | ₩4,426 | ₩4,211 | ₩4,211 | -3.68% | 46.6만 |
|---|
| 2026.08.27 | ₩4,359 | ₩4,440 | ₩4,319 | ₩4,372 | +0.31% | 38.3만 |
|---|
| 2026.08.26 | ₩4,319 | ₩4,426 | ₩4,292 | ₩4,346 | +0.62% | 47.6만 |
|---|
| 2026.08.25 | ₩4,211 | ₩4,386 | ₩4,198 | ₩4,359 | +3.50% | 52.4만 |
|---|
| 2026.08.24 | ₩4,399 | ₩4,440 | ₩4,185 | ₩4,211 | -4.27% | 41.1만 |
|---|
| 2026.08.21 | ₩4,413 | ₩4,480 | ₩4,346 | ₩4,440 | +0.61% | 40.6만 |
|---|
| 2026.08.20 | ₩4,507 | ₩4,574 | ₩4,399 | ₩4,399 | -2.38% | 39만 |
|---|
| 2026.08.19 | ₩4,466 | ₩4,614 | ₩4,399 | ₩4,560 | +2.10% | 54.5만 |
|---|
| 2026.08.18 | ₩4,399 | ₩4,507 | ₩4,346 | ₩4,386 | -0.30% | 65.8만 |
|---|
| 2026.08.17 | ₩4,574 | ₩4,668 | ₩4,440 | ₩4,453 | -2.64% | 51.4만 |
|---|
| 2026.08.14 | ₩4,627 | ₩4,681 | ₩4,520 | ₩4,627 | 0.00% | 68만 |
|---|
| 2026.08.13 | ₩4,426 | ₩4,668 | ₩4,386 | ₩4,641 | +4.85% | 74.8만 |
|---|
| 2026.08.12 | ₩4,520 | ₩4,560 | ₩4,292 | ₩4,413 | -2.37% | 89.3만 |
|---|
| 2026.08.11 | ₩4,855 | ₩4,976 | ₩4,507 | ₩4,533 | -6.63% | 107만 |
|---|
| 2026.08.10 | ₩4,694 | ₩4,882 | ₩4,574 | ₩4,855 | +3.43% | 223만 |
|---|
| 2026.08.07 | ₩4,574 | ₩4,882 | ₩4,507 | ₩4,775 | +4.40% | 126.6만 |
|---|
| 2026.08.06 | ₩4,319 | ₩4,882 | ₩4,024 | ₩4,560 | +5.59% | 497.6만 |
|---|
| 2026.08.05 | ₩5,231 | ₩5,392 | ₩4,708 | ₩4,936 | -5.64% | 183.3만 |
|---|
| 2026.08.04 | ₩5,016 | ₩5,258 | ₩5,016 | ₩5,231 | +4.28% | 64.2만 |
|---|
| 2026.08.03 | ₩4,842 | ₩5,016 | ₩4,802 | ₩5,003 | +3.32% | 60만 |
|---|
| 2026.07.31 | ₩4,855 | ₩4,949 | ₩4,614 | ₩4,694 | -3.31% | 57.3만 |
|---|
| 2026.07.30 | ₩4,869 | ₩5,016 | ₩4,802 | ₩4,882 | +0.28% | 66.3만 |
|---|
| 2026.07.29 | ₩5,137 | ₩5,217 | ₩4,842 | ₩4,882 | -4.96% | 69.5만 |
|---|
| 2026.07.28 | ₩5,191 | ₩5,244 | ₩4,869 | ₩5,150 | -0.78% | 93.9만 |
|---|
| 2026.07.27 | ₩5,016 | ₩5,217 | ₩4,936 | ₩5,191 | +3.48% | 103.4만 |
|---|
| 2026.07.24 | ₩5,150 | ₩5,204 | ₩4,936 | ₩4,976 | -3.39% | 76만 |
|---|
| 2026.07.23 | ₩5,177 | ₩5,445 | ₩4,963 | ₩5,191 | +0.26% | 124.4만 |
|---|
| 2026.07.22 | ₩5,445 | ₩5,486 | ₩5,191 | ₩5,204 | -4.43% | 75.8만 |
|---|
| 2026.07.21 | ₩5,808 | ₩5,888 | ₩5,459 | ₩5,486 | -5.54% | 63.8만 |
|---|
| 2026.07.20 | ₩5,472 | ₩5,808 | ₩5,378 | ₩5,794 | +5.88% | 100.3만 |
|---|
| 2026.07.17 | ₩5,888 | ₩5,888 | ₩5,486 | ₩5,566 | -5.47% | 62.2만 |
|---|
| 2026.07.16 | ₩6,022 | ₩6,062 | ₩5,808 | ₩6,036 | +0.22% | 55.8만 |
|---|
| 2026.07.15 | ₩6,076 | ₩6,210 | ₩6,022 | ₩6,076 | 0.00% | 35.5만 |
|---|
| 2026.07.14 | ₩6,425 | ₩6,425 | ₩5,928 | ₩6,049 | -5.85% | 55만 |
|---|
| 2026.07.13 | ₩6,143 | ₩6,559 | ₩6,089 | ₩6,384 | +3.93% | 52.8만 |
|---|
| 2026.07.10 | ₩6,344 | ₩6,478 | ₩6,156 | ₩6,223 | -1.90% | 51만 |
|---|
| 2026.07.09 | ₩6,290 | ₩6,492 | ₩6,237 | ₩6,344 | +0.85% | 46.1만 |
|---|
| 2026.07.08 | ₩6,438 | ₩6,639 | ₩6,156 | ₩6,290 | -2.29% | 65.5만 |
|---|
| 2026.07.07 | ₩6,599 | ₩6,720 | ₩6,425 | ₩6,545 | -0.81% | 89.9만 |
|---|
| 2026.07.06 | ₩6,545 | ₩6,706 | ₩6,411 | ₩6,585 | +0.61% | 87.1만 |
|---|
| 2026.07.02 | ₩6,103 | ₩6,840 | ₩6,049 | ₩6,532 | +7.03% | 165.7만 |
|---|
| 2026.07.01 | ₩5,580 | ₩6,103 | ₩5,486 | ₩6,089 | +9.13% | 190.4만 |
|---|
| 2026.06.30 | ₩5,633 | ₩5,687 | ₩5,231 | ₩5,539 | -1.67% | 140.3만 |
|---|
| 2026.06.29 | ₩5,633 | ₩5,915 | ₩5,419 | ₩5,633 | 0.00% | 141.3만 |
|---|
| 2026.06.26 | ₩5,633 | ₩5,714 | ₩5,419 | ₩5,539 | -1.67% | 156만 |
|---|
| 2026.06.25 | ₩6,076 | ₩6,129 | ₩5,606 | ₩5,633 | -7.28% | 85.1만 |
|---|
| 2026.06.24 | ₩6,116 | ₩6,170 | ₩5,875 | ₩6,036 | -1.32% | 100.7만 |
|---|
| 2026.06.23 | ₩5,741 | ₩6,304 | ₩5,714 | ₩6,103 | +6.31% | 84.5만 |
|---|
| 2026.06.22 | ₩6,331 | ₩6,505 | ₩5,741 | ₩5,781 | -8.69% | 112.1만 |
|---|
| 2026.06.18 | ₩6,599 | ₩6,653 | ₩6,264 | ₩6,371 | -3.46% | 145.7만 |
|---|
| 2026.06.17 | ₩6,411 | ₩6,800 | ₩6,398 | ₩6,585 | +2.72% | 93.4만 |
|---|
| 2026.06.16 | ₩6,572 | ₩6,840 | ₩6,438 | ₩6,465 | -1.63% | 79.9만 |
|---|
| 2026.06.15 | ₩6,371 | ₩6,867 | ₩6,371 | ₩6,585 | +3.37% | 101.9만 |
|---|
| 2026.06.12 | ₩6,478 | ₩6,572 | ₩6,183 | ₩6,304 | -2.69% | 77.1만 |
|---|
| 2026.06.11 | ₩6,666 | ₩6,706 | ₩6,223 | ₩6,572 | -1.41% | 82만 |
|---|
| 2026.06.10 | ₩6,451 | ₩6,881 | ₩6,411 | ₩6,666 | +3.33% | 87.6만 |
|---|
| 2026.06.09 | ₩6,706 | ₩7,015 | ₩6,357 | ₩6,465 | -3.60% | 99.4만 |
|---|
| 2026.06.08 | ₩6,666 | ₩6,827 | ₩6,492 | ₩6,733 | +1.01% | 78만 |
|---|
| 2026.06.05 | ₩6,505 | ₩6,827 | ₩6,290 | ₩6,559 | +0.82% | 124.7만 |
|---|
| 2026.06.04 | ₩6,089 | ₩6,693 | ₩6,049 | ₩6,532 | +7.27% | 96.8만 |
|---|
| 2026.06.03 | ₩6,197 | ₩6,223 | ₩5,928 | ₩6,116 | -1.30% | 72.3만 |
|---|
| 2026.06.02 | ₩6,210 | ₩6,451 | ₩6,089 | ₩6,290 | +1.30% | 66.8만 |
|---|
| 2026.06.01 | ₩5,727 | ₩6,237 | ₩5,673 | ₩6,210 | +8.43% | 103.5만 |
|---|
| 2026.05.29 | ₩6,156 | ₩6,170 | ₩5,606 | ₩5,741 | -6.75% | 98.8만 |
|---|
| 2026.05.28 | ₩6,062 | ₩6,250 | ₩6,009 | ₩6,156 | +1.55% | 102만 |
|---|
| 2026.05.27 | ₩5,741 | ₩6,183 | ₩5,700 | ₩6,129 | +6.78% | 88.8만 |
|---|
| 2026.05.26 | ₩5,633 | ₩5,995 | ₩5,633 | ₩5,687 | +0.95% | 60.3만 |
|---|
| 2026.05.22 | ₩5,499 | ₩5,861 | ₩5,499 | ₩5,620 | +2.20% | 72.2만 |
|---|
| 2026.05.21 | ₩5,687 | ₩5,741 | ₩5,459 | ₩5,459 | -4.01% | 90.1만 |
|---|
| 2026.05.20 | ₩5,794 | ₩5,875 | ₩5,633 | ₩5,714 | -1.39% | 82.9만 |
|---|
| 2026.05.19 | ₩5,660 | ₩5,928 | ₩5,633 | ₩5,767 | +1.90% | 65.1만 |
|---|
| 2026.05.18 | ₩5,861 | ₩6,022 | ₩5,566 | ₩5,687 | -2.97% | 84.8만 |
|---|
| 2026.05.15 | ₩5,875 | ₩6,062 | ₩5,767 | ₩5,808 | -1.14% | 81.2만 |
|---|
| 2026.05.14 | ₩6,089 | ₩6,250 | ₩5,915 | ₩5,969 | -1.98% | 83.1만 |
|---|
| 2026.05.13 | ₩5,700 | ₩6,156 | ₩5,700 | ₩6,089 | +6.82% | 110.1만 |
|---|
| 2026.05.12 | ₩5,794 | ₩5,901 | ₩5,700 | ₩5,741 | -0.93% | 112.1만 |
|---|
| 2026.05.11 | ₩6,331 | ₩6,532 | ₩5,861 | ₩5,888 | -6.99% | 121.6만 |
|---|
| 2026.05.08 | ₩6,049 | ₩6,438 | ₩5,982 | ₩6,411 | +5.99% | 84.1만 |
|---|
| 2026.05.07 | ₩6,384 | ₩6,720 | ₩5,808 | ₩6,022 | -5.67% | 231만 |
|---|
| 2026.05.06 | ₩6,881 | ₩7,216 | ₩6,733 | ₩7,068 | +2.73% | 148.1만 |
|---|
| 2026.05.05 | ₩6,827 | ₩7,001 | ₩6,599 | ₩6,881 | +0.79% | 93.6만 |
|---|
| 2026.05.04 | ₩6,733 | ₩7,095 | ₩6,720 | ₩6,827 | +1.39% | 94만 |
|---|
| 2026.05.01 | ₩6,264 | ₩6,760 | ₩6,264 | ₩6,706 | +7.07% | 115.2만 |
|---|
| 2026.04.30 | ₩5,942 | ₩6,344 | ₩5,781 | ₩6,277 | +5.64% | 91.9만 |
|---|
| 2026.04.29 | ₩5,995 | ₩6,116 | ₩5,861 | ₩5,942 | -0.89% | 56.6만 |
|---|
| 2026.04.28 | ₩6,062 | ₩6,156 | ₩5,955 | ₩6,103 | +0.66% | 63.6만 |
|---|
| 2026.04.27 | ₩6,197 | ₩6,384 | ₩6,076 | ₩6,129 | -1.08% | 96.5만 |
|---|
| 2026.04.24 | ₩6,036 | ₩6,317 | ₩5,673 | ₩6,223 | +3.11% | 118.8만 |
|---|
| 2026.04.23 | ₩6,170 | ₩6,425 | ₩5,875 | ₩6,089 | -1.30% | 172.8만 |
|---|
| 2026.04.22 | ₩6,103 | ₩6,371 | ₩5,861 | ₩6,197 | +1.54% | 103.6만 |
|---|
| 2026.04.21 | ₩6,639 | ₩6,653 | ₩5,969 | ₩6,076 | -8.48% | 206.8만 |
|---|
| 2026.04.20 | ₩5,432 | ₩6,867 | ₩5,338 | ₩6,787 | +24.94% | 382.7만 |
|---|
| 2026.04.17 | ₩5,392 | ₩5,606 | ₩5,271 | ₩5,486 | +1.74% | 105.2만 |
|---|
| 2026.04.16 | ₩5,258 | ₩5,392 | ₩5,030 | ₩5,284 | +0.51% | 99.9만 |
|---|
| 2026.04.15 | ₩5,070 | ₩5,365 | ₩4,989 | ₩5,137 | +1.32% | 174.1만 |
|---|
| 2026.04.14 | ₩5,325 | ₩5,700 | ₩5,016 | ₩5,056 | -5.04% | 112.6만 |
|---|
| 2026.04.13 | ₩4,600 | ₩5,284 | ₩4,574 | ₩5,244 | +13.99% | 141만 |
|---|
| 2026.04.10 | ₩4,694 | ₩4,976 | ₩4,614 | ₩4,654 | -0.86% | 121.6만 |
|---|
| 2026.04.09 | ₩4,600 | ₩4,748 | ₩4,507 | ₩4,560 | -0.87% | 80.9만 |
|---|
| 2026.04.08 | ₩4,936 | ₩4,963 | ₩4,560 | ₩4,654 | -5.71% | 86.5만 |
|---|
| 2026.04.07 | ₩4,761 | ₩4,828 | ₩4,453 | ₩4,600 | -3.38% | 76.2만 |
|---|
| 2026.04.06 | ₩4,748 | ₩4,976 | ₩4,735 | ₩4,802 | +1.13% | 64.5만 |
|---|
| 2026.04.02 | ₩4,735 | ₩4,896 | ₩4,587 | ₩4,708 | -0.57% | 71.3만 |
|---|
| 2026.04.01 | ₩4,896 | ₩5,097 | ₩4,708 | ₩4,802 | -1.92% | 100.7만 |
|---|
| 2026.03.31 | ₩4,909 | ₩4,989 | ₩4,708 | ₩4,842 | -1.37% | 80.2만 |
|---|
| 2026.03.30 | ₩5,030 | ₩5,097 | ₩4,681 | ₩4,828 | -4.00% | 94.5만 |
|---|
| 2026.03.27 | ₩5,204 | ₩5,258 | ₩4,976 | ₩4,989 | -4.12% | 66.5만 |
|---|
| 2026.03.26 | ₩5,164 | ₩5,606 | ₩5,097 | ₩5,284 | +2.34% | 99.5만 |
|---|
| 2026.03.25 | ₩5,231 | ₩5,365 | ₩5,150 | ₩5,231 | 0.00% | 59.5만 |
|---|
| 2026.03.24 | ₩5,284 | ₩5,325 | ₩5,043 | ₩5,204 | -1.52% | 90.4만 |
|---|
| 2026.03.23 | ₩5,284 | ₩5,472 | ₩5,204 | ₩5,338 | +1.02% | 82.6만 |
|---|
| 2026.03.20 | ₩5,486 | ₩5,580 | ₩5,137 | ₩5,231 | -4.65% | 133.2만 |
|---|
| 2026.03.19 | ₩5,365 | ₩5,566 | ₩5,352 | ₩5,486 | +2.25% | 105.9만 |
|---|
| 2026.03.18 | ₩5,888 | ₩5,928 | ₩5,472 | ₩5,512 | -6.38% | 138.4만 |
|---|
| 2026.03.17 | ₩5,901 | ₩6,116 | ₩5,821 | ₩5,955 | +0.91% | 158.2만 |
|---|
| 2026.03.16 | ₩5,834 | ₩6,357 | ₩5,821 | ₩5,901 | +1.15% | 294.6만 |
|---|
| 2026.03.13 | ₩5,338 | ₩5,660 | ₩5,164 | ₩5,338 | 0.00% | 111.8만 |
|---|
| 2026.03.12 | ₩5,432 | ₩5,767 | ₩5,164 | ₩5,284 | -2.72% | 195.3만 |
|---|
| 2026.03.11 | ₩5,392 | ₩6,210 | ₩5,338 | ₩5,445 | +1.00% | 295.7만 |
|---|
| 2026.03.10 | ₩4,694 | ₩5,445 | ₩4,641 | ₩5,244 | +11.71% | 611.9만 |
|---|
| 2026.03.09 | ₩4,024 | ₩4,359 | ₩3,930 | ₩4,185 | +4.00% | 239.8만 |
|---|
| 2026.03.06 | ₩3,943 | ₩4,144 | ₩3,809 | ₩4,024 | +2.04% | 95.5만 |
|---|
| 2026.03.05 | ₩4,104 | ₩4,238 | ₩3,983 | ₩4,024 | -1.96% | 79.3만 |
|---|
| 2026.03.04 | ₩3,957 | ₩4,252 | ₩3,916 | ₩4,185 | +5.76% | 79.1만 |
|---|
| 2026.03.03 | ₩3,769 | ₩3,970 | ₩3,595 | ₩3,903 | +3.56% | 87만 |
|---|
| 2026.03.02 | ₩3,514 | ₩3,930 | ₩3,487 | ₩3,903 | +11.07% | 77만 |
|---|
| 2026.02.27 | ₩3,675 | ₩3,702 | ₩3,541 | ₩3,581 | -2.55% | 65.6만 |
|---|
| 2026.02.26 | ₩3,702 | ₩3,863 | ₩3,621 | ₩3,729 | +0.72% | 66.3만 |
|---|
| 2026.02.25 | ₩3,621 | ₩3,742 | ₩3,554 | ₩3,702 | +2.22% | 81만 |
|---|
| 2026.02.24 | ₩3,554 | ₩3,742 | ₩3,434 | ₩3,581 | +0.75% | 99.2만 |
|---|
| 2026.02.23 | ₩3,755 | ₩3,769 | ₩3,501 | ₩3,541 | -5.71% | 79.3만 |
|---|
| 2026.02.20 | ₩3,890 | ₩3,957 | ₩3,769 | ₩3,782 | -2.76% | 70.5만 |
|---|
| 2026.02.19 | ₩3,930 | ₩3,930 | ₩3,796 | ₩3,890 | -1.02% | 58.6만 |
|---|
| 2026.02.18 | ₩3,809 | ₩4,118 | ₩3,769 | ₩3,957 | +3.87% | 71.5만 |
|---|
| 2026.02.17 | ₩3,715 | ₩3,876 | ₩3,635 | ₩3,823 | +2.89% | 161.4만 |
|---|
| 2026.02.13 | ₩3,769 | ₩3,957 | ₩3,715 | ₩3,729 | -1.07% | 64.1만 |
|---|
| 2026.02.12 | ₩3,930 | ₩4,010 | ₩3,688 | ₩3,755 | -4.44% | 85.9만 |
|---|
| 2026.02.11 | ₩4,158 | ₩4,225 | ₩3,903 | ₩3,903 | -6.13% | 59.8만 |
|---|
| 2026.02.10 | ₩4,265 | ₩4,359 | ₩4,064 | ₩4,091 | -4.09% | 59.6만 |
|---|
| 2026.02.09 | ₩4,238 | ₩4,574 | ₩4,131 | ₩4,292 | +1.27% | 192.1만 |
|---|
| 2026.02.06 | ₩3,849 | ₩4,279 | ₩3,769 | ₩4,211 | +9.41% | 113.7만 |
|---|
| 2026.02.05 | ₩4,077 | ₩4,077 | ₩3,648 | ₩3,715 | -8.88% | 141.9만 |
|---|
| 2026.02.04 | ₩4,305 | ₩4,346 | ₩3,997 | ₩4,118 | -4.36% | 88.5만 |
|---|
| 2026.02.03 | ₩4,413 | ₩4,453 | ₩4,118 | ₩4,265 | -3.34% | 80.2만 |
|---|
| 2026.02.02 | ₩4,346 | ₩4,520 | ₩4,252 | ₩4,399 | +1.23% | 68.2만 |
|---|
| 2026.01.30 | ₩4,466 | ₩4,547 | ₩4,305 | ₩4,346 | -2.70% | 68.7만 |
|---|
| 2026.01.29 | ₩4,560 | ₩4,560 | ₩4,426 | ₩4,520 | -0.88% | 70.4만 |
|---|
| 2026.01.28 | ₩4,761 | ₩4,788 | ₩4,533 | ₩4,560 | -4.23% | 73.7만 |
|---|
| 2026.01.27 | ₩4,721 | ₩4,761 | ₩4,560 | ₩4,694 | -0.57% | 66만 |
|---|
| 2026.01.26 | ₩4,748 | ₩4,802 | ₩4,574 | ₩4,721 | -0.56% | 78.2만 |
|---|
| 2026.01.23 | ₩4,842 | ₩5,043 | ₩4,748 | ₩4,802 | -0.83% | 80.6만 |
|---|
| 2026.01.22 | ₩4,815 | ₩4,989 | ₩4,815 | ₩4,855 | +0.84% | 96.3만 |
|---|
| 2026.01.21 | ₩4,788 | ₩4,815 | ₩4,547 | ₩4,748 | -0.84% | 106.1만 |
|---|
| 2026.01.20 | ₩4,869 | ₩5,016 | ₩4,775 | ₩4,775 | -1.93% | 76.6만 |
|---|
| 2026.01.16 | ₩5,070 | ₩5,204 | ₩4,963 | ₩5,056 | -0.26% | 88만 |
|---|
| 2026.01.15 | ₩5,204 | ₩5,258 | ₩5,003 | ₩5,056 | -2.84% | 70.6만 |
|---|
| 2026.01.14 | ₩5,338 | ₩5,338 | ₩5,030 | ₩5,164 | -3.27% | 117.6만 |
|---|
| 2026.01.13 | ₩5,673 | ₩5,673 | ₩5,298 | ₩5,338 | -5.91% | 103.9만 |
|---|
| 2026.01.12 | ₩5,486 | ₩5,848 | ₩5,352 | ₩5,620 | +2.44% | 127만 |
|---|
| 2026.01.09 | ₩5,419 | ₩5,606 | ₩5,150 | ₩5,177 | -4.46% | 113.7만 |
|---|
| 2026.01.08 | ₩5,258 | ₩5,459 | ₩5,191 | ₩5,365 | +2.04% | 74.3만 |
|---|
| 2026.01.07 | ₩5,660 | ₩5,660 | ₩5,177 | ₩5,271 | -6.87% | 136.5만 |
|---|
| 2026.01.06 | ₩5,298 | ₩5,714 | ₩5,244 | ₩5,660 | +6.84% | 222.7만 |
|---|
| 2026.01.05 | ₩4,896 | ₩5,445 | ₩4,869 | ₩5,244 | +7.12% | 260.6만 |
|---|
| 2026.01.02 | ₩4,600 | ₩4,775 | ₩4,533 | ₩4,681 | +1.75% | 88.2만 |
|---|
| 2025.12.31 | ₩4,654 | ₩4,694 | ₩4,507 | ₩4,574 | -1.73% | 87만 |
|---|
| 2025.12.30 | ₩4,668 | ₩4,735 | ₩4,533 | ₩4,681 | +0.29% | 93만 |
|---|
| 2025.12.29 | ₩4,681 | ₩4,721 | ₩4,533 | ₩4,614 | -1.43% | 94.7만 |
|---|
| 2025.12.26 | ₩5,244 | ₩5,298 | ₩4,668 | ₩4,694 | -10.49% | 187.6만 |
|---|
| 2025.12.24 | ₩4,936 | ₩5,419 | ₩4,815 | ₩5,365 | +8.70% | 300.1만 |
|---|
| 2025.12.23 | ₩4,292 | ₩4,748 | ₩4,265 | ₩4,641 | +8.12% | 150만 |
|---|
| 2025.12.22 | ₩4,359 | ₩4,426 | ₩4,265 | ₩4,292 | -1.54% | 118.1만 |
|---|
| 2025.12.19 | ₩4,359 | ₩4,440 | ₩4,319 | ₩4,332 | -0.62% | 133.4만 |
|---|
| 2025.12.18 | ₩4,413 | ₩4,480 | ₩4,305 | ₩4,346 | -1.52% | 67.4만 |
|---|
| 2025.12.17 | ₩4,587 | ₩4,627 | ₩4,319 | ₩4,346 | -5.26% | 136.9만 |
|---|
| 2025.12.16 | ₩4,359 | ₩4,614 | ₩4,359 | ₩4,587 | +5.23% | 133.9만 |
|---|
| 2025.12.15 | ₩4,614 | ₩4,614 | ₩4,372 | ₩4,386 | -4.94% | 96.2만 |
|---|
| 2025.12.12 | ₩4,641 | ₩4,694 | ₩4,453 | ₩4,560 | -1.73% | 131만 |
|---|
| 2025.12.11 | ₩4,828 | ₩4,855 | ₩4,627 | ₩4,641 | -3.89% | 121.6만 |
|---|
| 2025.12.10 | ₩4,869 | ₩4,909 | ₩4,761 | ₩4,842 | -0.55% | 72.4만 |
|---|
| 2025.12.09 | ₩4,869 | ₩4,896 | ₩4,788 | ₩4,869 | 0.00% | 77.2만 |
|---|
| 2025.12.08 | ₩4,708 | ₩4,936 | ₩4,694 | ₩4,882 | +3.70% | 97.7만 |
|---|
| 2025.12.05 | ₩5,030 | ₩5,030 | ₩4,654 | ₩4,694 | -6.67% | 125.2만 |
|---|
| 2025.12.04 | ₩5,016 | ₩5,150 | ₩4,896 | ₩5,003 | -0.27% | 124.2만 |
|---|
| 2025.12.03 | ₩4,775 | ₩4,989 | ₩4,600 | ₩4,989 | +4.49% | 153.7만 |
|---|
| 2025.12.02 | ₩4,855 | ₩4,855 | ₩4,641 | ₩4,775 | -1.66% | 116.6만 |
|---|
| 2025.12.01 | ₩5,003 | ₩5,003 | ₩4,775 | ₩4,788 | -4.29% | 138.3만 |
|---|
| 2025.11.28 | ₩5,177 | ₩5,284 | ₩5,083 | ₩5,137 | -0.78% | 62.6만 |
|---|
| 2025.11.26 | ₩5,325 | ₩5,325 | ₩5,070 | ₩5,150 | -3.27% | 106.3만 |
|---|
| 2025.11.25 | ₩5,325 | ₩5,419 | ₩5,231 | ₩5,271 | -1.01% | 122.5만 |
|---|
| 2025.11.24 | ₩5,244 | ₩5,445 | ₩5,244 | ₩5,325 | +1.53% | 111.5만 |
|---|
| 2025.11.21 | ₩4,976 | ₩5,217 | ₩4,855 | ₩5,164 | +3.77% | 113.3만 |
|---|
| 2025.11.20 | ₩5,486 | ₩5,580 | ₩4,936 | ₩4,976 | -9.29% | 222.2만 |
|---|
| 2025.11.19 | ₩5,486 | ₩5,647 | ₩5,204 | ₩5,352 | -2.44% | 197.7만 |
|---|
| 2025.11.18 | ₩4,668 | ₩5,512 | ₩4,600 | ₩5,486 | +17.53% | 812만 |
|---|
| 2025.11.17 | ₩6,572 | ₩6,666 | ₩6,049 | ₩6,344 | -3.47% | 339.5만 |
|---|
| 2025.11.14 | ₩6,036 | ₩6,384 | ₩6,022 | ₩6,210 | +2.89% | 110.5만 |
|---|
| 2025.11.13 | ₩6,706 | ₩6,813 | ₩6,183 | ₩6,197 | -7.60% | 221만 |
|---|
| 2025.11.12 | ₩6,854 | ₩6,934 | ₩6,720 | ₩6,800 | -0.78% | 105.3만 |
|---|
| 2025.11.11 | ₩6,881 | ₩6,894 | ₩6,666 | ₩6,787 | -1.36% | 77.6만 |
|---|
| 2025.11.10 | ₩7,202 | ₩7,296 | ₩6,854 | ₩6,881 | -4.47% | 84.9만 |
|---|
| 2025.11.07 | ₩6,974 | ₩7,109 | ₩6,612 | ₩7,028 | +0.77% | 166.1만 |
|---|
| 2025.11.06 | ₩7,444 | ₩7,444 | ₩7,015 | ₩7,055 | -5.23% | 120.4만 |
|---|
| 2025.11.05 | ₩7,296 | ₩7,685 | ₩7,270 | ₩7,551 | +3.49% | 79.9만 |
|---|
| 2025.11.04 | ₩7,538 | ₩7,632 | ₩7,229 | ₩7,270 | -3.56% | 102.3만 |
|---|
| 2025.11.03 | ₩7,994 | ₩7,994 | ₩7,632 | ₩7,699 | -3.69% | 74.1만 |
|---|
| 2025.10.31 | ₩7,806 | ₩8,088 | ₩7,779 | ₩7,927 | +1.55% | 61.2만 |
|---|
| 2025.10.30 | ₩8,074 | ₩8,168 | ₩7,726 | ₩7,779 | -3.65% | 76.9만 |
|---|
| 2025.10.29 | ₩8,262 | ₩8,316 | ₩8,061 | ₩8,208 | -0.65% | 83.6만 |
|---|
| 2025.10.28 | ₩8,249 | ₩8,369 | ₩8,195 | ₩8,249 | 0.00% | 42.7만 |
|---|
| 2025.10.27 | ₩8,517 | ₩8,611 | ₩8,222 | ₩8,235 | -3.31% | 58.2만 |
|---|
| 2025.10.24 | ₩8,530 | ₩8,638 | ₩8,423 | ₩8,450 | -0.94% | 50.7만 |
|---|
| 2025.10.23 | ₩8,316 | ₩8,436 | ₩8,262 | ₩8,356 | +0.48% | 50.6만 |
|---|
| 2025.10.22 | ₩8,182 | ₩8,343 | ₩8,007 | ₩8,249 | +0.82% | 91.4만 |
|---|
| 2025.10.21 | ₩8,302 | ₩8,410 | ₩8,141 | ₩8,275 | -0.32% | 49.2만 |
|---|
| 2025.10.20 | ₩8,289 | ₩8,423 | ₩8,208 | ₩8,343 | +0.65% | 64.3만 |
|---|
| 2025.10.17 | ₩8,383 | ₩8,571 | ₩8,115 | ₩8,155 | -2.72% | 95만 |
|---|
| 2025.10.16 | ₩8,651 | ₩8,758 | ₩8,316 | ₩8,624 | -0.31% | 107.9만 |
|---|
| 2025.10.15 | ₩8,477 | ₩8,638 | ₩8,275 | ₩8,624 | +1.74% | 103.5만 |
|---|
| 2025.10.14 | ₩8,128 | ₩8,638 | ₩8,101 | ₩8,517 | +4.79% | 79.5만 |
|---|
| 2025.10.13 | ₩8,383 | ₩8,423 | ₩8,128 | ₩8,249 | -1.60% | 94.8만 |
|---|
| 2025.10.10 | ₩8,799 | ₩8,959 | ₩8,249 | ₩8,275 | -5.95% | 127.1만 |
|---|