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 | ₩3,836 | ₩3,836 | ₩3,460 | ₩3,527 | -8.04% | 330.6만 |
| 2026.09.28–2026.10.02 | ₩3,983 | ₩4,077 | ₩3,661 | ₩3,675 | -7.74% | 355.7만 |
| 2026.09.21–2026.09.25 | ₩4,359 | ₩4,506 | ₩3,889 | ₩3,983 | -8.62% | 356.9만 |
| 2026.09.14–2026.09.18 | ₩4,104 | ₩4,707 | ₩4,104 | ₩4,318 | +5.23% | 532.4만 |
| 2026.09.08–2026.09.11 | ₩4,104 | ₩4,238 | ₩3,903 | ₩4,090 | -0.33% | 437만 |
| 2026.08.31–2026.09.04 | ₩4,292 | ₩4,399 | ₩4,050 | ₩4,131 | -3.75% | 336만 |
| 2026.08.24–2026.08.28 | ₩4,399 | ₩4,439 | ₩4,184 | ₩4,211 | -4.27% | 226.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,573 |
| ₩4,667 |
| ₩4,345 |
| ₩4,439 |
| -2.93% |
| 251.3만 |
| 2026.08.10–2026.08.14 | ₩4,694 | ₩4,975 | ₩4,292 | ₩4,627 | -1.43% | 562.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,841 | ₩5,391 | ₩4,023 | ₩4,774 | -1.39% | 931.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,016 | ₩5,244 | ₩4,613 | ₩4,694 | -6.42% | 390.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,472 | ₩5,887 | ₩4,935 | ₩4,975 | -9.07% | 440.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,142 | ₩6,558 | ₩5,485 | ₩5,566 | -9.39% | 261.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,545 | ₩6,719 | ₩6,156 | ₩6,223 | -4.92% | 339.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,633 | ₩6,840 | ₩5,230 | ₩6,531 | +15.95% | 637.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,330 | ₩6,504 | ₩5,418 | ₩5,539 | -12.50% | 538.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,370 | ₩6,866 | ₩6,263 | ₩6,370 | 0.00% | 420.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,665 | ₩7,014 | ₩6,182 | ₩6,303 | -5.43% | 424.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,726 | ₩6,826 | ₩5,673 | ₩6,558 | +14.52% | 464.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,633 | ₩6,250 | ₩5,606 | ₩5,740 | +1.90% | 349.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,861 | ₩6,022 | ₩5,458 | ₩5,619 | -4.12% | 395.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,330 | ₩6,531 | ₩5,700 | ₩5,807 | -8.26% | 508.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,732 | ₩7,215 | ₩5,807 | ₩6,410 | -4.78% | 650.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,196 | ₩6,759 | ₩5,780 | ₩6,706 | +8.23% | 423.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,431 | ₩6,866 | ₩5,338 | ₩6,223 | +14.57% | 984.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,600 | ₩5,700 | ₩4,573 | ₩5,485 | +19.24% | 632.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,747 | ₩4,975 | ₩4,452 | ₩4,654 | -1.98% | 429.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,029 | ₩5,096 | ₩4,587 | ₩4,707 | -6.40% | 346.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,284 | ₩5,606 | ₩4,975 | ₩4,989 | -5.58% | 398.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,834 | ₩6,357 | ₩5,136 | ₩5,230 | -10.34% | 830.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,023 | ₩6,209 | ₩3,929 | ₩5,338 | +32.67% | 1454.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,514 | ₩4,251 | ₩3,487 | ₩4,023 | +14.50% | 417.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,755 | ₩3,862 | ₩3,433 | ₩3,581 | -4.64% | 391.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,715 | ₩4,117 | ₩3,634 | ₩3,782 | +1.81% | 362만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,238 | ₩4,573 | ₩3,688 | ₩3,728 | -12.03% | 461.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,345 | ₩4,520 | ₩3,648 | ₩4,211 | -3.09% | 492.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,747 | ₩4,801 | ₩4,305 | ₩4,345 | -8.47% | 357만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,868 | ₩5,043 | ₩4,546 | ₩4,801 | -1.38% | 359.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,485 | ₩5,847 | ₩4,962 | ₩5,056 | -7.82% | 507.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,895 | ₩5,713 | ₩4,868 | ₩5,177 | +5.75% | 807.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,680 | ₩4,774 | ₩4,506 | ₩4,680 | 0.00% | 362.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,359 | ₩5,418 | ₩4,265 | ₩4,694 | +7.69% | 755.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,613 | ₩4,627 | ₩4,305 | ₩4,332 | -6.10% | 567.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,707 | ₩4,935 | ₩4,452 | ₩4,560 | -3.13% | 500만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,002 | ₩5,150 | ₩4,600 | ₩4,694 | -6.17% | 658.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,244 | ₩5,445 | ₩5,069 | ₩5,136 | -2.05% | 403만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,571 | ₩6,665 | ₩4,600 | ₩5,163 | -21.43% | 1684.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,202 | ₩7,296 | ₩6,022 | ₩6,209 | -13.78% | 599.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,993 | ₩7,993 | ₩6,612 | ₩7,027 | -12.08% | 542.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,516 | ₩8,610 | ₩7,725 | ₩7,926 | -6.93% | 322.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,288 | ₩8,637 | ₩8,006 | ₩8,449 | +1.94% | 306.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,382 | ₩8,757 | ₩8,100 | ₩8,154 | -2.72% | 480.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,798 | ₩8,959 | ₩8,248 | ₩8,275 | -5.95% | 127.1만 |
|---|