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 | ₩3,565 | ₩3,592 | ₩3,458 | ₩3,525 | -1.13% | 62만 |
| 2026.10.08 | ₩3,713 | ₩3,713 | ₩3,512 | ₩3,552 | -4.33% | 93만 |
| 2026.10.07 | ₩3,619 | ₩3,833 | ₩3,592 | ₩3,740 | +3.33% | 51만 |
| 2026.10.06 | ₩3,686 | ₩3,766 | ₩3,632 | ₩3,659 | -0.73% | 44.5만 |
| 2026.10.05 | ₩3,833 | ₩3,833 | ₩3,579 | ₩3,646 | -4.90% | 80.2만 |
| 2026.10.02 | ₩3,833 | ₩3,941 | ₩3,659 | ₩3,673 | -4.20% | 70.8만 |
| 2026.10.01 | ₩3,887 | ₩3,900 | ₩3,793 | ₩3,820 | -1.72% | 71.2만 |
| 2026.09.30 | ₩3,887 | ₩4,021 | ₩3,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,887 |
| 0.00% |
| 72.6만 |
| 2026.09.29 | ₩3,941 | ₩4,008 | ₩3,820 | ₩3,860 | -2.04% | 81만 |
|---|
| 2026.09.28 | ₩3,981 | ₩4,075 | ₩3,860 | ₩3,927 | -1.35% | 60.1만 |
|---|
| 2026.09.25 | ₩3,954 | ₩4,034 | ₩3,887 | ₩3,981 | +0.68% | 76.8만 |
|---|
| 2026.09.24 | ₩4,075 | ₩4,115 | ₩3,887 | ₩3,900 | -4.28% | 85.5만 |
|---|
| 2026.09.23 | ₩4,396 | ₩4,396 | ₩4,061 | ₩4,088 | -7.01% | 81.7만 |
|---|
| 2026.09.22 | ₩4,370 | ₩4,504 | ₩4,329 | ₩4,423 | +1.23% | 50.6만 |
|---|
| 2026.09.21 | ₩4,356 | ₩4,437 | ₩4,276 | ₩4,329 | -0.62% | 62.3만 |
|---|
| 2026.09.18 | ₩4,276 | ₩4,437 | ₩4,236 | ₩4,316 | +0.94% | 118.4만 |
|---|
| 2026.09.17 | ₩4,343 | ₩4,504 | ₩4,289 | ₩4,289 | -1.23% | 67.4만 |
|---|
| 2026.09.16 | ₩4,557 | ₩4,557 | ₩4,209 | ₩4,303 | -5.59% | 56.9만 |
|---|
| 2026.09.15 | ₩4,584 | ₩4,638 | ₩4,423 | ₩4,557 | -0.58% | 100.7만 |
|---|
| 2026.09.14 | ₩4,101 | ₩4,705 | ₩4,101 | ₩4,611 | +12.42% | 189.1만 |
|---|
| 2026.09.11 | ₩4,155 | ₩4,236 | ₩4,034 | ₩4,088 | -1.61% | 129.9만 |
|---|
| 2026.09.10 | ₩3,900 | ₩4,115 | ₩3,900 | ₩4,061 | +4.12% | 102.5만 |
|---|
| 2026.09.09 | ₩4,168 | ₩4,168 | ₩3,927 | ₩3,967 | -4.82% | 110.5만 |
|---|
| 2026.09.08 | ₩4,101 | ₩4,222 | ₩4,075 | ₩4,142 | +0.98% | 94.1만 |
|---|
| 2026.09.04 | ₩4,061 | ₩4,155 | ₩4,048 | ₩4,128 | +1.65% | 60.5만 |
|---|
| 2026.09.03 | ₩4,168 | ₩4,222 | ₩4,061 | ₩4,088 | -1.93% | 57.9만 |
|---|
| 2026.09.02 | ₩4,115 | ₩4,182 | ₩4,061 | ₩4,115 | 0.00% | 73.1만 |
|---|
| 2026.09.01 | ₩4,142 | ₩4,329 | ₩4,088 | ₩4,155 | +0.32% | 74.9만 |
|---|
| 2026.08.31 | ₩4,289 | ₩4,396 | ₩4,128 | ₩4,142 | -3.44% | 69.7만 |
|---|
| 2026.08.28 | ₩4,370 | ₩4,423 | ₩4,209 | ₩4,209 | -3.68% | 46.6만 |
|---|
| 2026.08.27 | ₩4,356 | ₩4,437 | ₩4,316 | ₩4,370 | +0.31% | 38.3만 |
|---|
| 2026.08.26 | ₩4,316 | ₩4,423 | ₩4,289 | ₩4,343 | +0.62% | 47.6만 |
|---|
| 2026.08.25 | ₩4,209 | ₩4,383 | ₩4,195 | ₩4,356 | +3.50% | 52.4만 |
|---|
| 2026.08.24 | ₩4,396 | ₩4,437 | ₩4,182 | ₩4,209 | -4.27% | 41.1만 |
|---|
| 2026.08.21 | ₩4,410 | ₩4,477 | ₩4,343 | ₩4,437 | +0.61% | 40.6만 |
|---|
| 2026.08.20 | ₩4,504 | ₩4,571 | ₩4,396 | ₩4,396 | -2.38% | 39만 |
|---|
| 2026.08.19 | ₩4,463 | ₩4,611 | ₩4,396 | ₩4,557 | +2.10% | 54.5만 |
|---|
| 2026.08.18 | ₩4,396 | ₩4,504 | ₩4,343 | ₩4,383 | -0.30% | 65.8만 |
|---|
| 2026.08.17 | ₩4,571 | ₩4,664 | ₩4,437 | ₩4,450 | -2.64% | 51.4만 |
|---|
| 2026.08.14 | ₩4,624 | ₩4,678 | ₩4,517 | ₩4,624 | 0.00% | 68만 |
|---|
| 2026.08.13 | ₩4,423 | ₩4,664 | ₩4,383 | ₩4,638 | +4.85% | 74.8만 |
|---|
| 2026.08.12 | ₩4,517 | ₩4,557 | ₩4,289 | ₩4,410 | -2.37% | 89.3만 |
|---|
| 2026.08.11 | ₩4,852 | ₩4,973 | ₩4,504 | ₩4,530 | -6.63% | 107만 |
|---|
| 2026.08.10 | ₩4,691 | ₩4,879 | ₩4,571 | ₩4,852 | +3.43% | 223만 |
|---|
| 2026.08.07 | ₩4,571 | ₩4,879 | ₩4,504 | ₩4,772 | +4.40% | 126.6만 |
|---|
| 2026.08.06 | ₩4,316 | ₩4,879 | ₩4,021 | ₩4,557 | +5.59% | 497.6만 |
|---|
| 2026.08.05 | ₩5,227 | ₩5,388 | ₩4,705 | ₩4,932 | -5.64% | 183.3만 |
|---|
| 2026.08.04 | ₩5,013 | ₩5,254 | ₩5,013 | ₩5,227 | +4.28% | 64.2만 |
|---|
| 2026.08.03 | ₩4,839 | ₩5,013 | ₩4,798 | ₩5,000 | +3.32% | 60만 |
|---|
| 2026.07.31 | ₩4,852 | ₩4,946 | ₩4,611 | ₩4,691 | -3.31% | 57.3만 |
|---|
| 2026.07.30 | ₩4,865 | ₩5,013 | ₩4,798 | ₩4,879 | +0.28% | 66.3만 |
|---|
| 2026.07.29 | ₩5,134 | ₩5,214 | ₩4,839 | ₩4,879 | -4.96% | 69.5만 |
|---|
| 2026.07.28 | ₩5,187 | ₩5,241 | ₩4,865 | ₩5,147 | -0.78% | 93.9만 |
|---|
| 2026.07.27 | ₩5,013 | ₩5,214 | ₩4,932 | ₩5,187 | +3.48% | 103.4만 |
|---|
| 2026.07.24 | ₩5,147 | ₩5,201 | ₩4,932 | ₩4,973 | -3.39% | 76만 |
|---|
| 2026.07.23 | ₩5,174 | ₩5,442 | ₩4,959 | ₩5,187 | +0.26% | 124.4만 |
|---|
| 2026.07.22 | ₩5,442 | ₩5,482 | ₩5,187 | ₩5,201 | -4.43% | 75.8만 |
|---|
| 2026.07.21 | ₩5,804 | ₩5,884 | ₩5,455 | ₩5,482 | -5.54% | 63.8만 |
|---|
| 2026.07.20 | ₩5,469 | ₩5,804 | ₩5,375 | ₩5,790 | +5.88% | 100.3만 |
|---|
| 2026.07.17 | ₩5,884 | ₩5,884 | ₩5,482 | ₩5,562 | -5.47% | 62.2만 |
|---|
| 2026.07.16 | ₩6,018 | ₩6,058 | ₩5,804 | ₩6,032 | +0.22% | 55.8만 |
|---|
| 2026.07.15 | ₩6,072 | ₩6,206 | ₩6,018 | ₩6,072 | 0.00% | 35.5만 |
|---|
| 2026.07.14 | ₩6,420 | ₩6,420 | ₩5,924 | ₩6,045 | -5.85% | 55만 |
|---|
| 2026.07.13 | ₩6,139 | ₩6,554 | ₩6,085 | ₩6,380 | +3.93% | 52.8만 |
|---|
| 2026.07.10 | ₩6,340 | ₩6,474 | ₩6,152 | ₩6,219 | -1.90% | 51만 |
|---|
| 2026.07.09 | ₩6,286 | ₩6,487 | ₩6,233 | ₩6,340 | +0.85% | 46.1만 |
|---|
| 2026.07.08 | ₩6,434 | ₩6,635 | ₩6,152 | ₩6,286 | -2.29% | 65.5만 |
|---|
| 2026.07.07 | ₩6,595 | ₩6,715 | ₩6,420 | ₩6,541 | -0.81% | 89.9만 |
|---|
| 2026.07.06 | ₩6,541 | ₩6,702 | ₩6,407 | ₩6,581 | +0.61% | 87.1만 |
|---|
| 2026.07.02 | ₩6,099 | ₩6,836 | ₩6,045 | ₩6,528 | +7.03% | 165.7만 |
|---|
| 2026.07.01 | ₩5,576 | ₩6,099 | ₩5,482 | ₩6,085 | +9.13% | 190.4만 |
|---|
| 2026.06.30 | ₩5,629 | ₩5,683 | ₩5,227 | ₩5,536 | -1.67% | 140.3만 |
|---|
| 2026.06.29 | ₩5,629 | ₩5,911 | ₩5,415 | ₩5,629 | 0.00% | 141.3만 |
|---|
| 2026.06.26 | ₩5,629 | ₩5,710 | ₩5,415 | ₩5,536 | -1.67% | 156만 |
|---|
| 2026.06.25 | ₩6,072 | ₩6,125 | ₩5,603 | ₩5,629 | -7.28% | 85.1만 |
|---|
| 2026.06.24 | ₩6,112 | ₩6,166 | ₩5,871 | ₩6,032 | -1.32% | 100.7만 |
|---|
| 2026.06.23 | ₩5,737 | ₩6,300 | ₩5,710 | ₩6,099 | +6.31% | 84.5만 |
|---|
| 2026.06.22 | ₩6,326 | ₩6,501 | ₩5,737 | ₩5,777 | -8.69% | 112.1만 |
|---|
| 2026.06.18 | ₩6,595 | ₩6,648 | ₩6,259 | ₩6,367 | -3.46% | 145.7만 |
|---|
| 2026.06.17 | ₩6,407 | ₩6,796 | ₩6,393 | ₩6,581 | +2.72% | 93.4만 |
|---|
| 2026.06.16 | ₩6,568 | ₩6,836 | ₩6,434 | ₩6,460 | -1.63% | 79.9만 |
|---|
| 2026.06.15 | ₩6,367 | ₩6,863 | ₩6,367 | ₩6,581 | +3.37% | 101.9만 |
|---|
| 2026.06.12 | ₩6,474 | ₩6,568 | ₩6,179 | ₩6,300 | -2.69% | 77.1만 |
|---|
| 2026.06.11 | ₩6,662 | ₩6,702 | ₩6,219 | ₩6,568 | -1.41% | 82만 |
|---|
| 2026.06.10 | ₩6,447 | ₩6,876 | ₩6,407 | ₩6,662 | +3.33% | 87.6만 |
|---|
| 2026.06.09 | ₩6,702 | ₩7,010 | ₩6,353 | ₩6,460 | -3.60% | 99.4만 |
|---|
| 2026.06.08 | ₩6,662 | ₩6,822 | ₩6,487 | ₩6,729 | +1.01% | 78만 |
|---|
| 2026.06.05 | ₩6,501 | ₩6,822 | ₩6,286 | ₩6,554 | +0.82% | 124.7만 |
|---|
| 2026.06.04 | ₩6,085 | ₩6,688 | ₩6,045 | ₩6,528 | +7.27% | 96.8만 |
|---|
| 2026.06.03 | ₩6,192 | ₩6,219 | ₩5,924 | ₩6,112 | -1.30% | 72.3만 |
|---|
| 2026.06.02 | ₩6,206 | ₩6,447 | ₩6,085 | ₩6,286 | +1.30% | 66.8만 |
|---|
| 2026.06.01 | ₩5,723 | ₩6,233 | ₩5,670 | ₩6,206 | +8.43% | 103.5만 |
|---|
| 2026.05.29 | ₩6,152 | ₩6,166 | ₩5,603 | ₩5,737 | -6.75% | 98.8만 |
|---|
| 2026.05.28 | ₩6,058 | ₩6,246 | ₩6,005 | ₩6,152 | +1.55% | 102만 |
|---|
| 2026.05.27 | ₩5,737 | ₩6,179 | ₩5,696 | ₩6,125 | +6.78% | 88.8만 |
|---|
| 2026.05.26 | ₩5,629 | ₩5,991 | ₩5,629 | ₩5,683 | +0.95% | 60.3만 |
|---|
| 2026.05.22 | ₩5,495 | ₩5,857 | ₩5,495 | ₩5,616 | +2.20% | 72.2만 |
|---|
| 2026.05.21 | ₩5,683 | ₩5,737 | ₩5,455 | ₩5,455 | -4.01% | 90.1만 |
|---|
| 2026.05.20 | ₩5,790 | ₩5,871 | ₩5,629 | ₩5,710 | -1.39% | 82.9만 |
|---|
| 2026.05.19 | ₩5,656 | ₩5,924 | ₩5,629 | ₩5,764 | +1.90% | 65.1만 |
|---|
| 2026.05.18 | ₩5,857 | ₩6,018 | ₩5,562 | ₩5,683 | -2.97% | 84.8만 |
|---|
| 2026.05.15 | ₩5,871 | ₩6,058 | ₩5,764 | ₩5,804 | -1.14% | 81.2만 |
|---|
| 2026.05.14 | ₩6,085 | ₩6,246 | ₩5,911 | ₩5,965 | -1.98% | 83.1만 |
|---|
| 2026.05.13 | ₩5,696 | ₩6,152 | ₩5,696 | ₩6,085 | +6.82% | 110.1만 |
|---|
| 2026.05.12 | ₩5,790 | ₩5,898 | ₩5,696 | ₩5,737 | -0.93% | 112.1만 |
|---|
| 2026.05.11 | ₩6,326 | ₩6,528 | ₩5,857 | ₩5,884 | -6.99% | 121.6만 |
|---|
| 2026.05.08 | ₩6,045 | ₩6,434 | ₩5,978 | ₩6,407 | +5.99% | 84.1만 |
|---|
| 2026.05.07 | ₩6,380 | ₩6,715 | ₩5,804 | ₩6,018 | -5.67% | 231만 |
|---|
| 2026.05.06 | ₩6,876 | ₩7,211 | ₩6,729 | ₩7,064 | +2.73% | 148.1만 |
|---|
| 2026.05.05 | ₩6,822 | ₩6,997 | ₩6,595 | ₩6,876 | +0.79% | 93.6만 |
|---|
| 2026.05.04 | ₩6,729 | ₩7,090 | ₩6,715 | ₩6,822 | +1.39% | 94만 |
|---|
| 2026.05.01 | ₩6,259 | ₩6,755 | ₩6,259 | ₩6,702 | +7.07% | 115.2만 |
|---|
| 2026.04.30 | ₩5,938 | ₩6,340 | ₩5,777 | ₩6,273 | +5.64% | 91.9만 |
|---|
| 2026.04.29 | ₩5,991 | ₩6,112 | ₩5,857 | ₩5,938 | -0.89% | 56.6만 |
|---|
| 2026.04.28 | ₩6,058 | ₩6,152 | ₩5,951 | ₩6,099 | +0.66% | 63.6만 |
|---|
| 2026.04.27 | ₩6,192 | ₩6,380 | ₩6,072 | ₩6,125 | -1.08% | 96.5만 |
|---|
| 2026.04.24 | ₩6,032 | ₩6,313 | ₩5,670 | ₩6,219 | +3.11% | 118.8만 |
|---|
| 2026.04.23 | ₩6,166 | ₩6,420 | ₩5,871 | ₩6,085 | -1.30% | 172.8만 |
|---|
| 2026.04.22 | ₩6,099 | ₩6,367 | ₩5,857 | ₩6,192 | +1.54% | 103.6만 |
|---|
| 2026.04.21 | ₩6,635 | ₩6,648 | ₩5,965 | ₩6,072 | -8.48% | 206.8만 |
|---|
| 2026.04.20 | ₩5,428 | ₩6,863 | ₩5,335 | ₩6,782 | +24.94% | 382.7만 |
|---|
| 2026.04.17 | ₩5,388 | ₩5,603 | ₩5,268 | ₩5,482 | +1.74% | 105.2만 |
|---|
| 2026.04.16 | ₩5,254 | ₩5,388 | ₩5,026 | ₩5,281 | +0.51% | 99.9만 |
|---|
| 2026.04.15 | ₩5,067 | ₩5,361 | ₩4,986 | ₩5,134 | +1.32% | 174.1만 |
|---|
| 2026.04.14 | ₩5,321 | ₩5,696 | ₩5,013 | ₩5,053 | -5.04% | 112.6만 |
|---|
| 2026.04.13 | ₩4,597 | ₩5,281 | ₩4,571 | ₩5,241 | +13.99% | 141만 |
|---|
| 2026.04.10 | ₩4,691 | ₩4,973 | ₩4,611 | ₩4,651 | -0.86% | 121.6만 |
|---|
| 2026.04.09 | ₩4,597 | ₩4,745 | ₩4,504 | ₩4,557 | -0.87% | 80.9만 |
|---|
| 2026.04.08 | ₩4,932 | ₩4,959 | ₩4,557 | ₩4,651 | -5.71% | 86.5만 |
|---|
| 2026.04.07 | ₩4,758 | ₩4,825 | ₩4,450 | ₩4,597 | -3.38% | 76.2만 |
|---|
| 2026.04.06 | ₩4,745 | ₩4,973 | ₩4,731 | ₩4,798 | +1.13% | 64.5만 |
|---|
| 2026.04.02 | ₩4,731 | ₩4,892 | ₩4,584 | ₩4,705 | -0.57% | 71.3만 |
|---|
| 2026.04.01 | ₩4,892 | ₩5,093 | ₩4,705 | ₩4,798 | -1.92% | 100.7만 |
|---|
| 2026.03.31 | ₩4,906 | ₩4,986 | ₩4,705 | ₩4,839 | -1.37% | 80.2만 |
|---|
| 2026.03.30 | ₩5,026 | ₩5,093 | ₩4,678 | ₩4,825 | -4.00% | 94.5만 |
|---|
| 2026.03.27 | ₩5,201 | ₩5,254 | ₩4,973 | ₩4,986 | -4.12% | 66.5만 |
|---|
| 2026.03.26 | ₩5,160 | ₩5,603 | ₩5,093 | ₩5,281 | +2.34% | 99.5만 |
|---|
| 2026.03.25 | ₩5,227 | ₩5,361 | ₩5,147 | ₩5,227 | 0.00% | 59.5만 |
|---|
| 2026.03.24 | ₩5,281 | ₩5,321 | ₩5,040 | ₩5,201 | -1.52% | 90.4만 |
|---|
| 2026.03.23 | ₩5,281 | ₩5,469 | ₩5,201 | ₩5,335 | +1.02% | 82.6만 |
|---|
| 2026.03.20 | ₩5,482 | ₩5,576 | ₩5,134 | ₩5,227 | -4.65% | 133.2만 |
|---|
| 2026.03.19 | ₩5,361 | ₩5,562 | ₩5,348 | ₩5,482 | +2.25% | 105.9만 |
|---|
| 2026.03.18 | ₩5,884 | ₩5,924 | ₩5,469 | ₩5,509 | -6.38% | 138.4만 |
|---|
| 2026.03.17 | ₩5,898 | ₩6,112 | ₩5,817 | ₩5,951 | +0.91% | 158.2만 |
|---|
| 2026.03.16 | ₩5,831 | ₩6,353 | ₩5,817 | ₩5,898 | +1.15% | 294.6만 |
|---|
| 2026.03.13 | ₩5,335 | ₩5,656 | ₩5,160 | ₩5,335 | 0.00% | 111.8만 |
|---|
| 2026.03.12 | ₩5,428 | ₩5,764 | ₩5,160 | ₩5,281 | -2.72% | 195.3만 |
|---|
| 2026.03.11 | ₩5,388 | ₩6,206 | ₩5,335 | ₩5,442 | +1.00% | 295.7만 |
|---|
| 2026.03.10 | ₩4,691 | ₩5,442 | ₩4,638 | ₩5,241 | +11.71% | 611.9만 |
|---|
| 2026.03.09 | ₩4,021 | ₩4,356 | ₩3,927 | ₩4,182 | +4.00% | 239.8만 |
|---|
| 2026.03.06 | ₩3,941 | ₩4,142 | ₩3,807 | ₩4,021 | +2.04% | 95.5만 |
|---|
| 2026.03.05 | ₩4,101 | ₩4,236 | ₩3,981 | ₩4,021 | -1.96% | 79.3만 |
|---|
| 2026.03.04 | ₩3,954 | ₩4,249 | ₩3,914 | ₩4,182 | +5.76% | 79.1만 |
|---|
| 2026.03.03 | ₩3,766 | ₩3,967 | ₩3,592 | ₩3,900 | +3.56% | 87만 |
|---|
| 2026.03.02 | ₩3,512 | ₩3,927 | ₩3,485 | ₩3,900 | +11.07% | 77만 |
|---|
| 2026.02.27 | ₩3,673 | ₩3,699 | ₩3,539 | ₩3,579 | -2.55% | 65.6만 |
|---|
| 2026.02.26 | ₩3,699 | ₩3,860 | ₩3,619 | ₩3,726 | +0.72% | 66.3만 |
|---|
| 2026.02.25 | ₩3,619 | ₩3,740 | ₩3,552 | ₩3,699 | +2.22% | 81만 |
|---|
| 2026.02.24 | ₩3,552 | ₩3,740 | ₩3,431 | ₩3,579 | +0.75% | 99.2만 |
|---|
| 2026.02.23 | ₩3,753 | ₩3,766 | ₩3,498 | ₩3,539 | -5.71% | 79.3만 |
|---|
| 2026.02.20 | ₩3,887 | ₩3,954 | ₩3,766 | ₩3,780 | -2.76% | 70.5만 |
|---|
| 2026.02.19 | ₩3,927 | ₩3,927 | ₩3,793 | ₩3,887 | -1.02% | 58.6만 |
|---|
| 2026.02.18 | ₩3,807 | ₩4,115 | ₩3,766 | ₩3,954 | +3.87% | 71.5만 |
|---|
| 2026.02.17 | ₩3,713 | ₩3,874 | ₩3,632 | ₩3,820 | +2.89% | 161.4만 |
|---|
| 2026.02.13 | ₩3,766 | ₩3,954 | ₩3,713 | ₩3,726 | -1.07% | 64.1만 |
|---|
| 2026.02.12 | ₩3,927 | ₩4,008 | ₩3,686 | ₩3,753 | -4.44% | 85.9만 |
|---|
| 2026.02.11 | ₩4,155 | ₩4,222 | ₩3,900 | ₩3,900 | -6.13% | 59.8만 |
|---|
| 2026.02.10 | ₩4,262 | ₩4,356 | ₩4,061 | ₩4,088 | -4.09% | 59.6만 |
|---|
| 2026.02.09 | ₩4,236 | ₩4,571 | ₩4,128 | ₩4,289 | +1.27% | 192.1만 |
|---|
| 2026.02.06 | ₩3,847 | ₩4,276 | ₩3,766 | ₩4,209 | +9.41% | 113.7만 |
|---|
| 2026.02.05 | ₩4,075 | ₩4,075 | ₩3,646 | ₩3,713 | -8.88% | 141.9만 |
|---|
| 2026.02.04 | ₩4,303 | ₩4,343 | ₩3,994 | ₩4,115 | -4.36% | 88.5만 |
|---|
| 2026.02.03 | ₩4,410 | ₩4,450 | ₩4,115 | ₩4,262 | -3.34% | 80.2만 |
|---|
| 2026.02.02 | ₩4,343 | ₩4,517 | ₩4,249 | ₩4,396 | +1.23% | 68.2만 |
|---|
| 2026.01.30 | ₩4,463 | ₩4,544 | ₩4,303 | ₩4,343 | -2.70% | 68.7만 |
|---|
| 2026.01.29 | ₩4,557 | ₩4,557 | ₩4,423 | ₩4,517 | -0.88% | 70.4만 |
|---|
| 2026.01.28 | ₩4,758 | ₩4,785 | ₩4,530 | ₩4,557 | -4.23% | 73.7만 |
|---|
| 2026.01.27 | ₩4,718 | ₩4,758 | ₩4,557 | ₩4,691 | -0.57% | 66만 |
|---|
| 2026.01.26 | ₩4,745 | ₩4,798 | ₩4,571 | ₩4,718 | -0.56% | 78.2만 |
|---|
| 2026.01.23 | ₩4,839 | ₩5,040 | ₩4,745 | ₩4,798 | -0.83% | 80.6만 |
|---|
| 2026.01.22 | ₩4,812 | ₩4,986 | ₩4,812 | ₩4,852 | +0.84% | 96.3만 |
|---|
| 2026.01.21 | ₩4,785 | ₩4,812 | ₩4,544 | ₩4,745 | -0.84% | 106.1만 |
|---|
| 2026.01.20 | ₩4,865 | ₩5,013 | ₩4,772 | ₩4,772 | -1.93% | 76.6만 |
|---|
| 2026.01.16 | ₩5,067 | ₩5,201 | ₩4,959 | ₩5,053 | -0.26% | 88만 |
|---|
| 2026.01.15 | ₩5,201 | ₩5,254 | ₩5,000 | ₩5,053 | -2.84% | 70.6만 |
|---|
| 2026.01.14 | ₩5,335 | ₩5,335 | ₩5,026 | ₩5,160 | -3.27% | 117.6만 |
|---|
| 2026.01.13 | ₩5,670 | ₩5,670 | ₩5,294 | ₩5,335 | -5.91% | 103.9만 |
|---|
| 2026.01.12 | ₩5,482 | ₩5,844 | ₩5,348 | ₩5,616 | +2.44% | 127만 |
|---|
| 2026.01.09 | ₩5,415 | ₩5,603 | ₩5,147 | ₩5,174 | -4.46% | 113.7만 |
|---|
| 2026.01.08 | ₩5,254 | ₩5,455 | ₩5,187 | ₩5,361 | +2.04% | 74.3만 |
|---|
| 2026.01.07 | ₩5,656 | ₩5,656 | ₩5,174 | ₩5,268 | -6.87% | 136.5만 |
|---|
| 2026.01.06 | ₩5,294 | ₩5,710 | ₩5,241 | ₩5,656 | +6.84% | 222.7만 |
|---|
| 2026.01.05 | ₩4,892 | ₩5,442 | ₩4,865 | ₩5,241 | +7.12% | 260.6만 |
|---|
| 2026.01.02 | ₩4,597 | ₩4,772 | ₩4,530 | ₩4,678 | +1.75% | 88.2만 |
|---|
| 2025.12.31 | ₩4,651 | ₩4,691 | ₩4,504 | ₩4,571 | -1.73% | 87만 |
|---|
| 2025.12.30 | ₩4,664 | ₩4,731 | ₩4,530 | ₩4,678 | +0.29% | 93만 |
|---|
| 2025.12.29 | ₩4,678 | ₩4,718 | ₩4,530 | ₩4,611 | -1.43% | 94.7만 |
|---|
| 2025.12.26 | ₩5,241 | ₩5,294 | ₩4,664 | ₩4,691 | -10.49% | 187.6만 |
|---|
| 2025.12.24 | ₩4,932 | ₩5,415 | ₩4,812 | ₩5,361 | +8.70% | 300.1만 |
|---|
| 2025.12.23 | ₩4,289 | ₩4,745 | ₩4,262 | ₩4,638 | +8.12% | 150만 |
|---|
| 2025.12.22 | ₩4,356 | ₩4,423 | ₩4,262 | ₩4,289 | -1.54% | 118.1만 |
|---|
| 2025.12.19 | ₩4,356 | ₩4,437 | ₩4,316 | ₩4,329 | -0.62% | 133.4만 |
|---|
| 2025.12.18 | ₩4,410 | ₩4,477 | ₩4,303 | ₩4,343 | -1.52% | 67.4만 |
|---|
| 2025.12.17 | ₩4,584 | ₩4,624 | ₩4,316 | ₩4,343 | -5.26% | 136.9만 |
|---|
| 2025.12.16 | ₩4,356 | ₩4,611 | ₩4,356 | ₩4,584 | +5.23% | 133.9만 |
|---|
| 2025.12.15 | ₩4,611 | ₩4,611 | ₩4,370 | ₩4,383 | -4.94% | 96.2만 |
|---|
| 2025.12.12 | ₩4,638 | ₩4,691 | ₩4,450 | ₩4,557 | -1.73% | 131만 |
|---|
| 2025.12.11 | ₩4,825 | ₩4,852 | ₩4,624 | ₩4,638 | -3.89% | 121.6만 |
|---|
| 2025.12.10 | ₩4,865 | ₩4,906 | ₩4,758 | ₩4,839 | -0.55% | 72.4만 |
|---|
| 2025.12.09 | ₩4,865 | ₩4,892 | ₩4,785 | ₩4,865 | 0.00% | 77.2만 |
|---|
| 2025.12.08 | ₩4,705 | ₩4,932 | ₩4,691 | ₩4,879 | +3.70% | 97.7만 |
|---|
| 2025.12.05 | ₩5,026 | ₩5,026 | ₩4,651 | ₩4,691 | -6.67% | 125.2만 |
|---|
| 2025.12.04 | ₩5,013 | ₩5,147 | ₩4,892 | ₩5,000 | -0.27% | 124.2만 |
|---|
| 2025.12.03 | ₩4,772 | ₩4,986 | ₩4,597 | ₩4,986 | +4.49% | 153.7만 |
|---|
| 2025.12.02 | ₩4,852 | ₩4,852 | ₩4,638 | ₩4,772 | -1.66% | 116.6만 |
|---|
| 2025.12.01 | ₩5,000 | ₩5,000 | ₩4,772 | ₩4,785 | -4.29% | 138.3만 |
|---|
| 2025.11.28 | ₩5,174 | ₩5,281 | ₩5,080 | ₩5,134 | -0.78% | 62.6만 |
|---|
| 2025.11.26 | ₩5,321 | ₩5,321 | ₩5,067 | ₩5,147 | -3.27% | 106.3만 |
|---|
| 2025.11.25 | ₩5,321 | ₩5,415 | ₩5,227 | ₩5,268 | -1.01% | 122.5만 |
|---|
| 2025.11.24 | ₩5,241 | ₩5,442 | ₩5,241 | ₩5,321 | +1.53% | 111.5만 |
|---|
| 2025.11.21 | ₩4,973 | ₩5,214 | ₩4,852 | ₩5,160 | +3.77% | 113.3만 |
|---|
| 2025.11.20 | ₩5,482 | ₩5,576 | ₩4,932 | ₩4,973 | -9.29% | 222.2만 |
|---|
| 2025.11.19 | ₩5,482 | ₩5,643 | ₩5,201 | ₩5,348 | -2.44% | 197.7만 |
|---|
| 2025.11.18 | ₩4,664 | ₩5,509 | ₩4,597 | ₩5,482 | +17.53% | 812만 |
|---|
| 2025.11.17 | ₩6,568 | ₩6,662 | ₩6,045 | ₩6,340 | -3.47% | 339.5만 |
|---|
| 2025.11.14 | ₩6,032 | ₩6,380 | ₩6,018 | ₩6,206 | +2.89% | 110.5만 |
|---|
| 2025.11.13 | ₩6,702 | ₩6,809 | ₩6,179 | ₩6,192 | -7.60% | 221만 |
|---|
| 2025.11.12 | ₩6,849 | ₩6,930 | ₩6,715 | ₩6,796 | -0.78% | 105.3만 |
|---|
| 2025.11.11 | ₩6,876 | ₩6,889 | ₩6,662 | ₩6,782 | -1.36% | 77.6만 |
|---|
| 2025.11.10 | ₩7,198 | ₩7,292 | ₩6,849 | ₩6,876 | -4.47% | 84.9만 |
|---|
| 2025.11.07 | ₩6,970 | ₩7,104 | ₩6,608 | ₩7,023 | +0.77% | 166.1만 |
|---|
| 2025.11.06 | ₩7,439 | ₩7,439 | ₩7,010 | ₩7,050 | -5.23% | 120.4만 |
|---|
| 2025.11.05 | ₩7,292 | ₩7,680 | ₩7,265 | ₩7,546 | +3.49% | 79.9만 |
|---|
| 2025.11.04 | ₩7,533 | ₩7,627 | ₩7,224 | ₩7,265 | -3.56% | 102.3만 |
|---|
| 2025.11.03 | ₩7,988 | ₩7,988 | ₩7,627 | ₩7,694 | -3.69% | 74.1만 |
|---|
| 2025.10.31 | ₩7,801 | ₩8,082 | ₩7,774 | ₩7,921 | +1.55% | 61.2만 |
|---|
| 2025.10.30 | ₩8,069 | ₩8,163 | ₩7,720 | ₩7,774 | -3.65% | 76.9만 |
|---|
| 2025.10.29 | ₩8,257 | ₩8,310 | ₩8,056 | ₩8,203 | -0.65% | 83.6만 |
|---|
| 2025.10.28 | ₩8,243 | ₩8,364 | ₩8,190 | ₩8,243 | 0.00% | 42.7만 |
|---|
| 2025.10.27 | ₩8,511 | ₩8,605 | ₩8,216 | ₩8,230 | -3.31% | 58.2만 |
|---|
| 2025.10.24 | ₩8,525 | ₩8,632 | ₩8,417 | ₩8,444 | -0.94% | 50.7만 |
|---|
| 2025.10.23 | ₩8,310 | ₩8,431 | ₩8,257 | ₩8,350 | +0.48% | 50.6만 |
|---|
| 2025.10.22 | ₩8,176 | ₩8,337 | ₩8,002 | ₩8,243 | +0.82% | 91.4만 |
|---|
| 2025.10.21 | ₩8,297 | ₩8,404 | ₩8,136 | ₩8,270 | -0.32% | 49.2만 |
|---|
| 2025.10.20 | ₩8,283 | ₩8,417 | ₩8,203 | ₩8,337 | +0.65% | 64.3만 |
|---|
| 2025.10.17 | ₩8,377 | ₩8,565 | ₩8,109 | ₩8,149 | -2.72% | 95만 |
|---|
| 2025.10.16 | ₩8,645 | ₩8,752 | ₩8,310 | ₩8,618 | -0.31% | 107.9만 |
|---|
| 2025.10.15 | ₩8,471 | ₩8,632 | ₩8,270 | ₩8,618 | +1.74% | 103.5만 |
|---|
| 2025.10.14 | ₩8,123 | ₩8,632 | ₩8,096 | ₩8,511 | +4.79% | 79.5만 |
|---|
| 2025.10.13 | ₩8,377 | ₩8,417 | ₩8,123 | ₩8,243 | -1.60% | 94.8만 |
|---|
| 2025.10.10 | ₩8,793 | ₩8,954 | ₩8,243 | ₩8,270 | -5.95% | 127.1만 |
|---|