시장 데이터를 불러오는 중
전체 종목
LifeMD, Inc. - 8.875% Series A Cumulative Perpetual Preferred Stock 과거 주가
LifeMD, Inc. - 8.875% Series A Cumulative Perpetual Preferred Stock · LFMDP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeMD, Inc. - 8.875% Series A Cumulative Perpetual Preferred Stock · LFMDP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,995 | ₩29,995 | ₩29,861 | ₩29,861 | -0.44% | 400 |
| 2026.10.08 | ₩29,821 | ₩29,888 | ₩29,821 | ₩29,835 | +0.04% | 1천 |
| 2026.10.07 | ₩29,307 | ₩29,888 | ₩29,307 | ₩29,888 | +1.98% | 1.8천 |
| 2026.10.06 | ₩30,275 | ₩31,155 | ₩27,980 | ₩31,155 | +2.91% | 6.3천 |
| 2026.10.05 | ₩30,422 | ₩30,755 | ₩30,422 | ₩30,502 | +0.26% | 900 |
| 2026.10.02 | ₩30,355 | ₩30,355 | ₩30,048 | ₩30,342 | -0.04% | 2천 |
| 2026.10.01 | ₩31,126 | ₩31,129 | ₩30,881 | ₩30,881 | -0.79% | 4.4천 |
| 2026.09.30 | ₩30,762 | ₩30,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,762 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩31,129 | ₩31,129 | ₩30,755 | ₩30,762 | -1.18% | 5천 |
|---|
| 2026.09.28 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩31,115 | ₩31,115 | ₩30,878 | ₩30,887 | -0.73% | 500 |
|---|
| 2026.09.24 | ₩30,955 | ₩30,955 | ₩30,955 | ₩30,955 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩31,155 | ₩31,155 | ₩30,974 | ₩30,974 | -0.58% | 700 |
|---|
| 2026.09.22 | ₩30,822 | ₩31,155 | ₩30,814 | ₩31,155 | +1.08% | 2.9천 |
|---|
| 2026.09.21 | ₩30,822 | ₩30,822 | ₩30,789 | ₩30,809 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩30,588 | ₩30,922 | ₩30,588 | ₩30,881 | +0.96% | 1.6천 |
|---|
| 2026.09.16 | ₩31,115 | ₩31,115 | ₩31,115 | ₩31,115 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩30,515 | ₩31,115 | ₩30,408 | ₩31,115 | +1.97% | 1천 |
|---|
| 2026.09.14 | ₩30,462 | ₩30,462 | ₩30,462 | ₩30,462 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩30,782 | ₩30,782 | ₩30,688 | ₩30,688 | -0.30% | 2.4천 |
|---|
| 2026.09.09 | ₩31,436 | ₩31,462 | ₩31,089 | ₩31,089 | -1.10% | 2.7천 |
|---|
| 2026.09.08 | ₩31,356 | ₩31,476 | ₩31,350 | ₩31,350 | -0.02% | 1.4천 |
|---|
| 2026.09.04 | ₩31,356 | ₩31,356 | ₩31,022 | ₩31,022 | -1.06% | 200 |
|---|
| 2026.09.03 | ₩31,356 | ₩31,356 | ₩31,340 | ₩31,340 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩30,688 | ₩31,356 | ₩30,688 | ₩31,356 | +2.17% | 2.8천 |
|---|
| 2026.09.01 | ₩30,875 | ₩31,505 | ₩30,875 | ₩31,505 | +2.04% | 4.4천 |
|---|
| 2026.08.31 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩30,688 | ₩31,062 | ₩30,688 | ₩31,062 | +1.22% | 500 |
|---|
| 2026.08.26 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩30,915 | ₩30,915 | ₩30,889 | ₩30,889 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,089 | ₩31,199 | ₩30,902 | ₩30,915 | -0.56% | 1.6천 |
|---|
| 2026.08.20 | ₩31,035 | ₩31,035 | ₩30,922 | ₩30,922 | -0.37% | 500 |
|---|
| 2026.08.19 | ₩31,965 | ₩31,965 | ₩31,129 | ₩31,129 | -2.62% | 4.5천 |
|---|
| 2026.08.18 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩31,316 | ₩31,330 | ₩31,022 | ₩31,022 | -0.94% | 4.4천 |
|---|
| 2026.08.14 | ₩31,366 | ₩31,422 | ₩31,356 | ₩31,356 | -0.03% | 1.5천 |
|---|
| 2026.08.13 | ₩31,356 | ₩31,382 | ₩31,342 | ₩31,382 | +0.09% | 2.4천 |
|---|
| 2026.08.12 | ₩31,356 | ₩31,376 | ₩31,329 | ₩31,376 | +0.06% | 4천 |
|---|
| 2026.08.11 | ₩31,377 | ₩31,377 | ₩31,329 | ₩31,356 | -0.07% | 4.2천 |
|---|
| 2026.08.10 | ₩31,356 | ₩31,356 | ₩31,349 | ₩31,356 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩31,235 | ₩31,302 | ₩31,235 | ₩31,302 | +0.21% | 700 |
|---|
| 2026.08.06 | ₩31,409 | ₩31,409 | ₩31,009 | ₩31,009 | -1.27% | 2.8천 |
|---|
| 2026.08.05 | ₩31,342 | ₩31,356 | ₩31,329 | ₩31,356 | +0.04% | 2.2천 |
|---|
| 2026.08.04 | ₩31,356 | ₩31,356 | ₩31,262 | ₩31,342 | -0.04% | 5.5천 |
|---|
| 2026.08.03 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 2.1천 |
|---|
| 2026.07.31 | ₩31,249 | ₩31,356 | ₩31,249 | ₩31,329 | +0.26% | 1천 |
|---|
| 2026.07.30 | ₩31,182 | ₩31,262 | ₩31,182 | ₩31,262 | +0.26% | 900 |
|---|
| 2026.07.29 | ₩31,342 | ₩31,356 | ₩31,155 | ₩31,356 | +0.04% | 1.6천 |
|---|
| 2026.07.28 | ₩31,167 | ₩31,356 | ₩31,167 | ₩31,301 | +0.43% | 1.9천 |
|---|
| 2026.07.27 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩31,418 | ₩31,418 | ₩31,418 | ₩31,418 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩31,170 | ₩31,262 | ₩31,169 | ₩31,169 | -0.00% | 1.3천 |
|---|
| 2026.07.22 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩31,222 | ₩31,222 | ₩31,122 | ₩31,122 | -0.32% | 400 |
|---|
| 2026.07.16 | ₩31,091 | ₩31,091 | ₩31,091 | ₩31,091 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩31,115 | ₩31,356 | ₩31,075 | ₩31,222 | +0.34% | 4.3천 |
|---|
| 2026.07.14 | ₩30,822 | ₩30,822 | ₩30,822 | ₩30,822 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩30,688 | ₩31,082 | ₩30,555 | ₩30,822 | +0.43% | 8.8천 |
|---|
| 2026.07.10 | ₩30,902 | ₩30,966 | ₩30,902 | ₩30,966 | +0.21% | 400 |
|---|
| 2026.07.09 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩30,688 | ₩31,062 | ₩30,688 | ₩30,918 | +0.75% | 2천 |
|---|
| 2026.07.07 | ₩30,742 | ₩30,889 | ₩30,688 | ₩30,699 | -0.14% | 2.3천 |
|---|
| 2026.07.06 | ₩30,889 | ₩31,115 | ₩30,568 | ₩30,779 | -0.35% | 1.9천 |
|---|
| 2026.07.02 | ₩30,608 | ₩31,222 | ₩30,608 | ₩31,182 | +1.87% | 3.3천 |
|---|
| 2026.07.01 | ₩31,382 | ₩31,502 | ₩31,222 | ₩31,222 | -0.51% | 1.7만 |
|---|
| 2026.06.30 | ₩31,856 | ₩31,856 | ₩31,342 | ₩31,356 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩31,649 | ₩31,649 | ₩31,529 | ₩31,649 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩31,382 | ₩31,396 | ₩31,356 | ₩31,356 | -0.09% | 1.1천 |
|---|
| 2026.06.24 | ₩31,889 | ₩31,996 | ₩31,356 | ₩31,356 | -1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩31,356 | ₩31,662 | ₩31,302 | ₩31,356 | 0.00% | 4.3천 |
|---|
| 2026.06.22 | ₩31,356 | ₩31,356 | ₩31,202 | ₩31,302 | -0.17% | 3.5천 |
|---|
| 2026.06.18 | ₩31,356 | ₩31,356 | ₩30,995 | ₩31,356 | 0.00% | 700 |
|---|
| 2026.06.17 | ₩31,909 | ₩31,909 | ₩31,796 | ₩31,796 | -0.36% | 1천 |
|---|
| 2026.06.16 | ₩30,889 | ₩32,023 | ₩30,889 | ₩31,689 | +2.59% | 5.4천 |
|---|
| 2026.06.15 | ₩31,170 | ₩31,170 | ₩31,170 | ₩31,170 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩31,863 | ₩31,863 | ₩31,170 | ₩31,170 | -2.17% | 6.5천 |
|---|
| 2026.06.11 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩31,968 | ₩31,968 | ₩31,968 | ₩31,968 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩31,916 | ₩31,924 | ₩31,516 | ₩31,924 | +0.03% | 1.4천 |
|---|
| 2026.06.08 | ₩31,702 | ₩31,702 | ₩31,689 | ₩31,702 | 0.00% | 3.4천 |
|---|
| 2026.06.05 | ₩31,489 | ₩31,489 | ₩31,489 | ₩31,489 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩31,689 | ₩31,689 | ₩31,556 | ₩31,556 | -0.42% | 5.1천 |
|---|
| 2026.06.03 | ₩32,009 | ₩32,009 | ₩31,542 | ₩31,542 | -1.46% | 2.7천 |
|---|
| 2026.06.02 | ₩31,783 | ₩31,929 | ₩31,783 | ₩31,929 | +0.46% | 800 |
|---|
| 2026.06.01 | ₩31,502 | ₩31,516 | ₩31,502 | ₩31,516 | +0.04% | 700 |
|---|
| 2026.05.29 | ₩31,436 | ₩31,689 | ₩31,436 | ₩31,689 | +0.81% | 1.3천 |
|---|
| 2026.05.28 | ₩31,689 | ₩31,689 | ₩31,404 | ₩31,422 | -0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩31,689 | ₩31,689 | ₩31,649 | ₩31,649 | -0.13% | 1.7천 |
|---|
| 2026.05.26 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩31,649 | ₩31,689 | ₩31,422 | ₩31,522 | -0.40% | 2.1천 |
|---|
| 2026.05.21 | ₩31,649 | ₩32,276 | ₩31,649 | ₩31,649 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩32,036 | ₩32,036 | ₩31,580 | ₩31,580 | -1.42% | 800 |
|---|
| 2026.05.19 | ₩32,263 | ₩32,290 | ₩31,889 | ₩32,023 | -0.74% | 4.5천 |
|---|
| 2026.05.18 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩31,609 | ₩32,156 | ₩31,609 | ₩31,889 | +0.89% | 4.4천 |
|---|
| 2026.05.13 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩31,723 | ₩31,723 | ₩31,656 | ₩31,656 | -0.21% | 200 |
|---|
| 2026.05.08 | ₩31,676 | ₩31,676 | ₩31,516 | ₩31,516 | -0.51% | 2.3천 |
|---|
| 2026.05.07 | ₩31,522 | ₩31,689 | ₩31,356 | ₩31,642 | +0.38% | 6.2천 |
|---|
| 2026.05.06 | ₩31,369 | ₩31,789 | ₩31,369 | ₩31,789 | +1.34% | 1.1천 |
|---|
| 2026.05.05 | ₩31,356 | ₩31,689 | ₩31,356 | ₩31,689 | +1.06% | 1.1천 |
|---|
| 2026.05.04 | ₩31,502 | ₩31,689 | ₩31,502 | ₩31,689 | +0.59% | 1천 |
|---|
| 2026.05.01 | ₩31,689 | ₩31,689 | ₩31,502 | ₩31,556 | -0.42% | 600 |
|---|
| 2026.04.30 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩31,622 | ₩31,689 | ₩31,562 | ₩31,562 | -0.19% | 4.9천 |
|---|
| 2026.04.27 | ₩31,809 | ₩32,156 | ₩31,622 | ₩31,689 | -0.38% | 3.5천 |
|---|
| 2026.04.24 | ₩32,023 | ₩32,023 | ₩31,809 | ₩31,916 | -0.33% | 2.3천 |
|---|
| 2026.04.23 | ₩31,916 | ₩32,023 | ₩31,916 | ₩32,023 | +0.33% | 3.1천 |
|---|
| 2026.04.22 | ₩31,803 | ₩32,023 | ₩31,803 | ₩32,017 | +0.68% | 2천 |
|---|
| 2026.04.21 | ₩31,992 | ₩31,996 | ₩31,836 | ₩31,836 | -0.49% | 1.2천 |
|---|
| 2026.04.20 | ₩31,676 | ₩31,956 | ₩31,662 | ₩31,823 | +0.46% | 2.4천 |
|---|
| 2026.04.17 | ₩31,923 | ₩32,023 | ₩31,823 | ₩31,916 | -0.02% | 2천 |
|---|
| 2026.04.16 | ₩32,023 | ₩32,023 | ₩31,489 | ₩31,929 | -0.29% | 5.7천 |
|---|
| 2026.04.15 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩31,723 | ₩31,996 | ₩31,549 | ₩31,976 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩31,436 | ₩31,556 | ₩31,356 | ₩31,556 | +0.38% | 4.2천 |
|---|
| 2026.04.10 | ₩31,836 | ₩31,836 | ₩31,756 | ₩31,756 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩31,689 | ₩31,729 | ₩31,556 | ₩31,556 | -0.42% | 900 |
|---|
| 2026.04.08 | ₩30,715 | ₩31,576 | ₩30,715 | ₩31,576 | +2.80% | 2.3천 |
|---|
| 2026.04.07 | ₩31,155 | ₩31,155 | ₩30,431 | ₩30,591 | -1.81% | 500 |
|---|
| 2026.04.06 | ₩30,177 | ₩31,155 | ₩30,125 | ₩30,422 | +0.81% | 1.8천 |
|---|
| 2026.04.02 | ₩31,155 | ₩31,689 | ₩29,808 | ₩30,768 | -1.24% | 9.4천 |
|---|
| 2026.04.01 | ₩31,676 | ₩32,023 | ₩31,489 | ₩32,023 | +1.10% | 4천 |
|---|
| 2026.03.31 | ₩31,929 | ₩31,943 | ₩31,584 | ₩31,881 | -0.15% | 1.8천 |
|---|
| 2026.03.30 | ₩31,476 | ₩31,489 | ₩31,289 | ₩31,489 | +0.04% | 2.9천 |
|---|
| 2026.03.27 | ₩31,449 | ₩31,522 | ₩31,102 | ₩31,102 | -1.10% | 2.9천 |
|---|
| 2026.03.26 | ₩30,822 | ₩30,822 | ₩30,822 | ₩30,822 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩30,822 | ₩30,822 | ₩30,822 | ₩30,822 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩31,089 | ₩31,089 | ₩30,822 | ₩30,822 | -0.86% | 800 |
|---|
| 2026.03.23 | ₩30,857 | ₩31,155 | ₩30,857 | ₩31,022 | +0.54% | 800 |
|---|
| 2026.03.20 | ₩31,622 | ₩31,622 | ₩30,688 | ₩30,688 | -2.95% | 1.9천 |
|---|
| 2026.03.19 | ₩30,582 | ₩30,688 | ₩30,582 | ₩30,688 | +0.35% | 900 |
|---|
| 2026.03.18 | ₩30,942 | ₩31,262 | ₩30,181 | ₩30,395 | -1.77% | 5.2천 |
|---|
| 2026.03.17 | ₩30,815 | ₩30,942 | ₩30,502 | ₩30,688 | -0.41% | 3천 |
|---|
| 2026.03.16 | ₩30,942 | ₩30,942 | ₩30,889 | ₩30,919 | -0.07% | 1.2천 |
|---|
| 2026.03.13 | ₩30,395 | ₩30,435 | ₩30,395 | ₩30,395 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩30,822 | ₩30,822 | ₩30,368 | ₩30,596 | -0.73% | 2.1천 |
|---|
| 2026.03.11 | ₩31,022 | ₩31,022 | ₩30,455 | ₩30,462 | -1.81% | 800 |
|---|
| 2026.03.10 | ₩30,248 | ₩30,955 | ₩30,248 | ₩30,875 | +2.07% | 5.6천 |
|---|
| 2026.03.09 | ₩29,901 | ₩30,115 | ₩29,901 | ₩30,115 | +0.71% | 2.3천 |
|---|
| 2026.03.06 | ₩30,021 | ₩30,021 | ₩30,021 | ₩30,021 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩30,248 | ₩30,275 | ₩30,141 | ₩30,141 | -0.35% | 1.2천 |
|---|
| 2026.03.04 | ₩30,139 | ₩30,139 | ₩30,139 | ₩30,139 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩29,848 | ₩30,155 | ₩29,821 | ₩30,155 | +1.03% | 1.3천 |
|---|
| 2026.03.02 | ₩29,821 | ₩30,115 | ₩29,821 | ₩29,824 | +0.01% | 900 |
|---|
| 2026.02.27 | ₩30,408 | ₩30,408 | ₩30,408 | ₩30,408 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩30,275 | ₩30,408 | ₩29,821 | ₩30,408 | +0.44% | 5천 |
|---|
| 2026.02.25 | ₩30,221 | ₩30,322 | ₩30,088 | ₩30,255 | +0.11% | 3.2천 |
|---|
| 2026.02.24 | ₩30,408 | ₩30,408 | ₩30,021 | ₩30,255 | -0.50% | 800 |
|---|
| 2026.02.23 | ₩30,261 | ₩30,261 | ₩29,821 | ₩29,981 | -0.93% | 2천 |
|---|
| 2026.02.20 | ₩30,342 | ₩30,422 | ₩30,342 | ₩30,355 | +0.04% | 1.1천 |
|---|
| 2026.02.19 | ₩30,141 | ₩30,288 | ₩30,141 | ₩30,288 | +0.49% | 700 |
|---|
| 2026.02.18 | ₩30,035 | ₩30,475 | ₩30,035 | ₩30,148 | +0.38% | 1.5천 |
|---|
| 2026.02.17 | ₩30,088 | ₩30,088 | ₩30,088 | ₩30,088 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩29,717 | ₩30,021 | ₩29,717 | ₩30,021 | +1.02% | 2천 |
|---|
| 2026.02.12 | ₩29,955 | ₩29,955 | ₩29,888 | ₩29,888 | -0.22% | 1천 |
|---|
| 2026.02.11 | ₩29,754 | ₩29,754 | ₩29,754 | ₩29,754 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩29,821 | ₩29,955 | ₩29,821 | ₩29,888 | +0.22% | 1천 |
|---|
| 2026.02.09 | ₩30,355 | ₩30,355 | ₩29,588 | ₩29,754 | -1.98% | 1.7만 |
|---|
| 2026.02.06 | ₩30,101 | ₩30,288 | ₩29,621 | ₩30,288 | +0.62% | 1천 |
|---|
| 2026.02.05 | ₩29,621 | ₩30,342 | ₩29,621 | ₩30,240 | +2.09% | 4.5천 |
|---|
| 2026.02.04 | ₩30,128 | ₩30,128 | ₩29,955 | ₩30,021 | -0.35% | 1.4천 |
|---|
| 2026.02.03 | ₩30,020 | ₩30,342 | ₩30,020 | ₩30,288 | +0.89% | 900 |
|---|
| 2026.02.02 | ₩29,554 | ₩30,395 | ₩29,554 | ₩30,395 | +2.84% | 400 |
|---|
| 2026.01.30 | ₩30,088 | ₩30,502 | ₩29,514 | ₩29,554 | -1.77% | 6.7천 |
|---|
| 2026.01.29 | ₩30,355 | ₩30,355 | ₩30,355 | ₩30,355 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩30,488 | ₩30,488 | ₩30,488 | ₩30,488 | 0.00% | 700 |
|---|
| 2026.01.27 | ₩30,624 | ₩30,624 | ₩30,355 | ₩30,355 | -0.88% | 1.3천 |
|---|
| 2026.01.26 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 1.1천 |
|---|
| 2026.01.23 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩30,073 | ₩30,368 | ₩29,728 | ₩29,999 | -0.25% | 3.9천 |
|---|
| 2026.01.21 | ₩30,368 | ₩30,368 | ₩29,971 | ₩29,971 | -1.31% | 2천 |
|---|
| 2026.01.20 | ₩30,195 | ₩30,195 | ₩30,195 | ₩30,195 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩30,275 | ₩30,315 | ₩30,125 | ₩30,125 | -0.49% | 1.9천 |
|---|
| 2026.01.15 | ₩30,342 | ₩30,342 | ₩30,328 | ₩30,328 | -0.04% | 600 |
|---|
| 2026.01.14 | ₩29,628 | ₩30,245 | ₩29,628 | ₩30,049 | +1.42% | 3천 |
|---|
| 2026.01.13 | ₩29,875 | ₩29,875 | ₩29,721 | ₩29,721 | -0.51% | 2.8천 |
|---|
| 2026.01.12 | ₩29,754 | ₩30,021 | ₩29,221 | ₩29,221 | -1.79% | 4천 |
|---|
| 2026.01.09 | ₩29,888 | ₩30,021 | ₩29,728 | ₩29,754 | -0.45% | 1.5천 |
|---|
| 2026.01.08 | ₩29,728 | ₩29,888 | ₩29,728 | ₩29,754 | +0.09% | 800 |
|---|
| 2026.01.07 | ₩29,698 | ₩29,741 | ₩29,698 | ₩29,741 | +0.14% | 600 |
|---|
| 2026.01.06 | ₩29,474 | ₩29,921 | ₩29,474 | ₩29,848 | +1.27% | 2천 |
|---|
| 2026.01.05 | ₩30,021 | ₩30,382 | ₩30,021 | ₩30,382 | +1.20% | 1.2천 |
|---|
| 2026.01.02 | ₩30,275 | ₩31,062 | ₩30,221 | ₩31,062 | +2.60% | 6.4천 |
|---|
| 2025.12.31 | ₩28,687 | ₩30,021 | ₩28,687 | ₩29,406 | +2.51% | 4천 |
|---|
| 2025.12.30 | ₩29,301 | ₩29,341 | ₩28,794 | ₩28,887 | -1.41% | 2.9천 |
|---|
| 2025.12.29 | ₩28,687 | ₩28,687 | ₩28,287 | ₩28,624 | -0.22% | 3.3천 |
|---|
| 2025.12.26 | ₩28,520 | ₩28,687 | ₩28,104 | ₩28,412 | -0.38% | 2.8천 |
|---|
| 2025.12.24 | ₩28,320 | ₩28,467 | ₩28,320 | ₩28,467 | +0.52% | 600 |
|---|
| 2025.12.23 | ₩28,674 | ₩28,674 | ₩27,606 | ₩28,567 | -0.37% | 5.3천 |
|---|
| 2025.12.22 | ₩28,357 | ₩28,487 | ₩28,357 | ₩28,487 | +0.46% | 1.2천 |
|---|
| 2025.12.19 | ₩28,353 | ₩28,380 | ₩27,967 | ₩27,967 | -1.36% | 1.5천 |
|---|
| 2025.12.18 | ₩26,352 | ₩28,843 | ₩25,712 | ₩27,924 | +5.96% | 7.8천 |
|---|
| 2025.12.17 | ₩28,620 | ₩29,354 | ₩24,684 | ₩26,365 | -7.88% | 1.6만 |
|---|
| 2025.12.16 | ₩29,368 | ₩29,368 | ₩26,912 | ₩28,954 | -1.41% | 7.3천 |
|---|
| 2025.12.15 | ₩29,888 | ₩29,888 | ₩29,354 | ₩29,354 | -1.79% | 1.9천 |
|---|
| 2025.12.12 | ₩30,021 | ₩30,379 | ₩29,341 | ₩30,379 | +1.19% | 2.9천 |
|---|
| 2025.12.11 | ₩30,155 | ₩30,195 | ₩30,155 | ₩30,155 | 0.00% | 700 |
|---|
| 2025.12.10 | ₩30,195 | ₩30,195 | ₩30,195 | ₩30,195 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩30,823 | ₩30,823 | ₩30,823 | ₩30,823 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,595 | ₩30,688 | ₩30,595 | ₩30,688 | +0.31% | 600 |
|---|
| 2025.12.05 | ₩31,022 | ₩31,022 | ₩30,088 | ₩30,571 | -1.45% | 2.4천 |
|---|
| 2025.12.04 | ₩30,355 | ₩30,355 | ₩30,355 | ₩30,355 | 0.00% | 600 |
|---|
| 2025.12.03 | ₩30,408 | ₩30,422 | ₩30,368 | ₩30,422 | +0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩30,955 | ₩30,955 | ₩30,755 | ₩30,755 | -0.65% | 1.2천 |
|---|
| 2025.12.01 | ₩31,249 | ₩31,249 | ₩30,035 | ₩30,783 | -1.49% | 3.6천 |
|---|
| 2025.11.28 | ₩30,755 | ₩31,366 | ₩30,755 | ₩31,366 | +1.99% | 600 |
|---|
| 2025.11.26 | ₩30,955 | ₩31,577 | ₩30,408 | ₩30,408 | -1.77% | 1.5천 |
|---|
| 2025.11.25 | ₩31,333 | ₩31,622 | ₩30,615 | ₩30,615 | -2.29% | 7.6천 |
|---|
| 2025.11.24 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩31,462 | ₩31,462 | ₩31,462 | ₩31,462 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,049 | ₩31,529 | ₩30,742 | ₩31,462 | +1.33% | 2.4천 |
|---|
| 2025.11.17 | ₩31,903 | ₩31,903 | ₩31,804 | ₩31,804 | -0.31% | 1.4천 |
|---|
| 2025.11.14 | ₩31,716 | ₩31,943 | ₩31,689 | ₩31,889 | +0.55% | 1.6천 |
|---|
| 2025.11.13 | ₩31,833 | ₩31,833 | ₩31,689 | ₩31,767 | -0.21% | 1.3천 |
|---|
| 2025.11.12 | ₩31,963 | ₩31,963 | ₩31,963 | ₩31,963 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,963 | ₩31,963 | ₩31,963 | ₩31,963 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩31,849 | ₩31,856 | ₩31,689 | ₩31,801 | -0.15% | 2.3천 |
|---|
| 2025.11.07 | ₩32,009 | ₩32,009 | ₩31,689 | ₩31,823 | -0.58% | 1.9천 |
|---|
| 2025.11.06 | ₩32,009 | ₩32,023 | ₩32,009 | ₩32,023 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩31,729 | ₩32,023 | ₩31,729 | ₩32,023 | +0.93% | 2.9천 |
|---|
| 2025.11.04 | ₩31,889 | ₩31,889 | ₩31,732 | ₩31,732 | -0.49% | 1천 |
|---|
| 2025.11.03 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩31,996 | ₩32,009 | ₩31,969 | ₩32,009 | +0.04% | 2.2천 |
|---|
| 2025.10.29 | ₩31,863 | ₩32,009 | ₩31,702 | ₩31,756 | -0.34% | 1.2천 |
|---|
| 2025.10.28 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,996 | ₩32,009 | ₩31,676 | ₩31,836 | -0.50% | 3천 |
|---|
| 2025.10.24 | ₩31,836 | ₩32,023 | ₩31,836 | ₩31,836 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩31,911 | ₩31,945 | ₩31,823 | ₩31,933 | +0.07% | 1.3천 |
|---|
| 2025.10.22 | ₩31,999 | ₩32,023 | ₩31,933 | ₩31,935 | -0.20% | 900 |
|---|
| 2025.10.21 | ₩31,784 | ₩32,009 | ₩31,784 | ₩32,009 | +0.71% | 700 |
|---|
| 2025.10.20 | ₩31,649 | ₩32,009 | ₩31,649 | ₩31,853 | +0.65% | 1.2천 |
|---|
| 2025.10.17 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩31,876 | ₩31,876 | ₩31,689 | ₩31,689 | -0.59% | 900 |
|---|
| 2025.10.15 | ₩32,023 | ₩32,023 | ₩31,929 | ₩32,023 | 0.00% | 1천 |
|---|
| 2025.10.14 | ₩31,698 | ₩32,023 | ₩31,698 | ₩32,009 | +0.98% | 4.1천 |
|---|
| 2025.10.13 | ₩31,532 | ₩31,656 | ₩31,532 | ₩31,656 | +0.39% | 400 |
|---|
| 2025.10.10 | ₩31,556 | ₩31,556 | ₩31,556 | ₩31,556 | 0.00% | 800 |
|---|