시장 데이터를 불러오는 중
전체 종목
르메이트르 배스큘러 과거 주가
LeMaitre Vascular, Inc. - Common Stock · LMAT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LeMaitre Vascular, Inc. - Common Stock · LMAT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,304 | ₩108,227 | ₩106,304 | ₩107,787 | +1.39% | 12.7만 |
| 2026.10.08 | ₩105,943 | ₩107,079 | ₩104,607 | ₩106,384 | +0.42% | 27.3만 |
| 2026.10.07 | ₩105,208 | ₩107,493 | ₩104,968 | ₩105,943 | +0.70% | 21.8만 |
| 2026.10.06 | ₩108,254 | ₩108,481 | ₩105,395 | ₩105,596 | -2.46% | 28.3만 |
| 2026.10.05 | ₩105,529 | ₩109,309 | ₩104,848 | ₩108,187 | +2.52% | 37만 |
| 2026.10.02 | ₩108,682 | ₩108,682 | ₩105,075 | ₩105,476 | -2.95% | 32.6만 |
| 2026.10.01 | ₩110,605 | ₩110,939 | ₩106,825 | ₩107,119 | -3.15% | 30.2만 |
| 2026.09.30 | ₩110,618 | ₩111,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,325 |
| -0.27% |
| 20.8만 |
| 2026.09.29 | ₩109,710 | ₩110,859 | ₩108,535 | ₩110,725 | +0.93% | 22.7만 |
|---|
| 2026.09.28 | ₩108,588 | ₩110,632 | ₩107,386 | ₩109,991 | +1.29% | 23.9만 |
|---|
| 2026.09.25 | ₩107,787 | ₩109,376 | ₩106,825 | ₩108,895 | +1.03% | 23만 |
|---|
| 2026.09.24 | ₩107,720 | ₩108,695 | ₩106,424 | ₩107,960 | +0.22% | 32.1만 |
|---|
| 2026.09.23 | ₩107,800 | ₩108,895 | ₩106,651 | ₩107,640 | -0.15% | 24.7만 |
|---|
| 2026.09.22 | ₩106,651 | ₩108,628 | ₩106,451 | ₩108,174 | +1.43% | 26.1만 |
|---|
| 2026.09.21 | ₩105,355 | ₩106,197 | ₩104,487 | ₩105,796 | +0.42% | 22.2만 |
|---|
| 2026.09.18 | ₩105,863 | ₩106,330 | ₩104,874 | ₩105,355 | -0.48% | 39.9만 |
|---|
| 2026.09.17 | ₩108,294 | ₩108,307 | ₩106,023 | ₩106,157 | -1.97% | 20.5만 |
|---|
| 2026.09.16 | ₩106,237 | ₩107,987 | ₩106,170 | ₩107,372 | +1.07% | 25.7만 |
|---|
| 2026.09.15 | ₩107,720 | ₩108,000 | ₩106,010 | ₩107,185 | -0.50% | 30.3만 |
|---|
| 2026.09.14 | ₩108,722 | ₩109,296 | ₩106,865 | ₩107,893 | -0.76% | 24.8만 |
|---|
| 2026.09.11 | ₩106,224 | ₩107,974 | ₩105,061 | ₩107,653 | +1.35% | 27.9만 |
|---|
| 2026.09.10 | ₩105,409 | ₩107,199 | ₩104,581 | ₩105,262 | -0.14% | 29.1만 |
|---|
| 2026.09.09 | ₩105,676 | ₩106,598 | ₩104,647 | ₩106,157 | +0.46% | 30.9만 |
|---|
| 2026.09.08 | ₩106,771 | ₩107,372 | ₩105,622 | ₩106,317 | -0.43% | 22.2만 |
|---|
| 2026.09.04 | ₩105,823 | ₩108,201 | ₩105,582 | ₩107,760 | +1.83% | 16.7만 |
|---|
| 2026.09.03 | ₩110,298 | ₩110,966 | ₩106,865 | ₩107,519 | -2.52% | 29.9만 |
|---|
| 2026.09.02 | ₩108,935 | ₩110,805 | ₩108,161 | ₩109,162 | +0.21% | 24.8만 |
|---|
| 2026.09.01 | ₩107,386 | ₩109,336 | ₩106,317 | ₩108,307 | +0.86% | 34.7만 |
|---|
| 2026.08.31 | ₩106,304 | ₩108,134 | ₩105,596 | ₩107,239 | +0.88% | 28.3만 |
|---|
| 2026.08.28 | ₩107,092 | ₩108,161 | ₩105,729 | ₩107,466 | +0.35% | 21.8만 |
|---|
| 2026.08.27 | ₩106,344 | ₩106,704 | ₩105,609 | ₩106,424 | +0.08% | 20.9만 |
|---|
| 2026.08.26 | ₩105,409 | ₩106,611 | ₩104,554 | ₩106,344 | +0.89% | 15만 |
|---|
| 2026.08.25 | ₩107,185 | ₩107,893 | ₩104,581 | ₩105,489 | -1.58% | 44.8만 |
|---|
| 2026.08.24 | ₩109,456 | ₩110,525 | ₩106,397 | ₩106,811 | -2.42% | 56.2만 |
|---|
| 2026.08.21 | ₩110,031 | ₩110,712 | ₩109,015 | ₩109,349 | -0.62% | 42만 |
|---|
| 2026.08.20 | ₩110,966 | ₩111,607 | ₩109,510 | ₩109,964 | -0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩109,737 | ₩112,368 | ₩108,962 | ₩112,034 | +2.09% | 25.2만 |
|---|
| 2026.08.18 | ₩110,832 | ₩112,676 | ₩108,615 | ₩108,895 | -1.75% | 46.8만 |
|---|
| 2026.08.17 | ₩109,496 | ₩110,471 | ₩108,348 | ₩110,218 | +0.66% | 26.7만 |
|---|
| 2026.08.14 | ₩108,535 | ₩110,351 | ₩107,827 | ₩110,044 | +1.39% | 55.3만 |
|---|
| 2026.08.13 | ₩110,124 | ₩110,832 | ₩109,269 | ₩109,443 | -0.62% | 30.4만 |
|---|
| 2026.08.12 | ₩109,483 | ₩109,790 | ₩106,798 | ₩109,710 | +0.21% | 35만 |
|---|
| 2026.08.11 | ₩109,563 | ₩110,805 | ₩107,693 | ₩110,658 | +1.00% | 32.3만 |
|---|
| 2026.08.10 | ₩107,666 | ₩110,966 | ₩106,197 | ₩108,454 | +0.73% | 46.8만 |
|---|
| 2026.08.07 | ₩107,787 | ₩109,309 | ₩106,063 | ₩108,802 | +0.94% | 39.5만 |
|---|
| 2026.08.06 | ₩107,720 | ₩109,910 | ₩105,876 | ₩107,960 | +0.22% | 66.7만 |
|---|
| 2026.08.05 | ₩117,752 | ₩120,597 | ₩105,061 | ₩105,529 | -10.38% | 218.5만 |
|---|
| 2026.08.04 | ₩137,254 | ₩141,850 | ₩135,798 | ₩141,302 | +2.95% | 40.8만 |
|---|
| 2026.08.03 | ₩137,842 | ₩141,943 | ₩136,199 | ₩138,403 | +0.41% | 32.1만 |
|---|
| 2026.07.31 | ₩135,371 | ₩136,386 | ₩132,659 | ₩135,344 | -0.02% | 23.4만 |
|---|
| 2026.07.30 | ₩136,947 | ₩137,188 | ₩134,489 | ₩136,506 | -0.32% | 18.6만 |
|---|
| 2026.07.29 | ₩135,758 | ₩140,140 | ₩135,758 | ₩138,350 | +1.91% | 31.3만 |
|---|
| 2026.07.28 | ₩134,182 | ₩139,352 | ₩133,033 | ₩136,653 | +1.84% | 31.8만 |
|---|
| 2026.07.27 | ₩129,213 | ₩135,157 | ₩128,652 | ₩132,152 | +2.27% | 28.5만 |
|---|
| 2026.07.24 | ₩131,644 | ₩134,369 | ₩127,276 | ₩127,690 | -3.00% | 35만 |
|---|
| 2026.07.23 | ₩130,054 | ₩133,033 | ₩129,280 | ₩130,228 | +0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩133,982 | ₩135,865 | ₩131,016 | ₩131,991 | -1.49% | 28.8만 |
|---|
| 2026.07.21 | ₩134,316 | ₩136,533 | ₩133,461 | ₩134,396 | +0.06% | 19.7만 |
|---|
| 2026.07.20 | ₩135,371 | ₩136,961 | ₩133,862 | ₩135,839 | +0.35% | 16.8만 |
|---|
| 2026.07.17 | ₩136,693 | ₩139,205 | ₩134,476 | ₩135,758 | -0.68% | 26.4만 |
|---|
| 2026.07.16 | ₩132,699 | ₩139,058 | ₩132,259 | ₩137,629 | +3.71% | 24.6만 |
|---|
| 2026.07.15 | ₩130,442 | ₩134,716 | ₩130,442 | ₩133,300 | +2.19% | 22.5만 |
|---|
| 2026.07.14 | ₩132,686 | ₩132,953 | ₩127,543 | ₩130,722 | -1.48% | 22.6만 |
|---|
| 2026.07.13 | ₩136,466 | ₩138,777 | ₩133,354 | ₩133,968 | -1.83% | 41만 |
|---|
| 2026.07.10 | ₩136,814 | ₩138,069 | ₩134,903 | ₩137,241 | +0.31% | 31.2만 |
|---|
| 2026.07.09 | ₩135,451 | ₩137,722 | ₩132,860 | ₩136,787 | +0.99% | 17.8만 |
|---|
| 2026.07.08 | ₩139,806 | ₩140,033 | ₩135,184 | ₩136,012 | -2.71% | 41.5만 |
|---|
| 2026.07.07 | ₩140,460 | ₩141,770 | ₩138,390 | ₩141,195 | +0.52% | 38.3만 |
|---|
| 2026.07.06 | ₩137,081 | ₩140,848 | ₩134,837 | ₩138,550 | +1.07% | 24.3만 |
|---|
| 2026.07.02 | ₩132,312 | ₩137,695 | ₩131,885 | ₩137,428 | +3.87% | 35.1만 |
|---|
| 2026.07.01 | ₩128,986 | ₩133,234 | ₩128,986 | ₩131,898 | +2.26% | 57.8만 |
|---|
| 2026.06.30 | ₩127,650 | ₩129,159 | ₩125,152 | ₩128,184 | +0.42% | 32.7만 |
|---|
| 2026.06.29 | ₩127,877 | ₩129,119 | ₩126,194 | ₩128,238 | +0.28% | 39.8만 |
|---|
| 2026.06.26 | ₩125,473 | ₩128,184 | ₩124,097 | ₩127,784 | +1.84% | 85.7만 |
|---|
| 2026.06.25 | ₩124,110 | ₩128,118 | ₩123,415 | ₩125,473 | +1.10% | 30.6만 |
|---|
| 2026.06.24 | ₩123,015 | ₩125,045 | ₩122,654 | ₩123,228 | +0.17% | 22.6만 |
|---|
| 2026.06.23 | ₩119,421 | ₩124,310 | ₩119,288 | ₩122,828 | +2.85% | 44.2만 |
|---|
| 2026.06.22 | ₩124,952 | ₩125,580 | ₩118,339 | ₩118,366 | -5.27% | 40.2만 |
|---|
| 2026.06.18 | ₩123,803 | ₩126,167 | ₩123,335 | ₩125,499 | +1.37% | 72.5만 |
|---|
| 2026.06.17 | ₩124,070 | ₩125,553 | ₩121,505 | ₩123,175 | -0.72% | 25.8만 |
|---|
| 2026.06.16 | ₩124,204 | ₩126,728 | ₩123,082 | ₩124,751 | +0.44% | 19.6만 |
|---|
| 2026.06.15 | ₩123,482 | ₩125,179 | ₩121,772 | ₩122,788 | -0.56% | 21.3만 |
|---|
| 2026.06.12 | ₩123,442 | ₩124,698 | ₩121,652 | ₩122,841 | -0.49% | 21.2만 |
|---|
| 2026.06.11 | ₩123,349 | ₩124,337 | ₩121,385 | ₩123,349 | 0.00% | 55.8만 |
|---|
| 2026.06.10 | ₩129,026 | ₩130,682 | ₩123,295 | ₩123,349 | -4.40% | 28.4만 |
|---|
| 2026.06.09 | ₩127,864 | ₩130,228 | ₩127,209 | ₩129,026 | +0.91% | 44.5만 |
|---|
| 2026.06.08 | ₩126,408 | ₩127,797 | ₩124,898 | ₩127,049 | +0.51% | 24.4만 |
|---|
| 2026.06.05 | ₩124,992 | ₩127,356 | ₩124,685 | ₩126,207 | +0.97% | 24.4만 |
|---|
| 2026.06.04 | ₩124,123 | ₩127,677 | ₩123,723 | ₩124,978 | +0.69% | 31만 |
|---|
| 2026.06.03 | ₩122,333 | ₩124,805 | ₩121,505 | ₩122,414 | +0.07% | 21.3만 |
|---|
| 2026.06.02 | ₩120,877 | ₩122,975 | ₩120,597 | ₩122,387 | +1.25% | 27.3만 |
|---|
| 2026.06.01 | ₩125,873 | ₩126,234 | ₩121,919 | ₩122,120 | -2.98% | 24.6만 |
|---|
| 2026.05.29 | ₩126,368 | ₩128,866 | ₩124,511 | ₩126,434 | +0.05% | 51.6만 |
|---|
| 2026.05.28 | ₩126,835 | ₩128,505 | ₩125,392 | ₩126,287 | -0.43% | 22.1만 |
|---|
| 2026.05.27 | ₩131,938 | ₩133,220 | ₩126,875 | ₩127,864 | -3.09% | 21.3만 |
|---|
| 2026.05.26 | ₩130,829 | ₩133,274 | ₩129,574 | ₩131,858 | +0.79% | 50.4만 |
|---|
| 2026.05.22 | ₩132,953 | ₩132,980 | ₩130,348 | ₩130,575 | -1.79% | 20.7만 |
|---|
| 2026.05.21 | ₩134,089 | ₩134,930 | ₩131,751 | ₩132,940 | -0.86% | 33.7만 |
|---|
| 2026.05.20 | ₩135,358 | ₩137,134 | ₩134,209 | ₩135,491 | +0.10% | 25.2만 |
|---|
| 2026.05.19 | ₩134,289 | ₩136,894 | ₩132,806 | ₩135,358 | +0.80% | 16만 |
|---|
| 2026.05.18 | ₩130,241 | ₩137,896 | ₩130,241 | ₩134,690 | +3.42% | 48.1만 |
|---|
| 2026.05.15 | ₩132,552 | ₩133,581 | ₩129,507 | ₩129,988 | -1.93% | 20.2만 |
|---|
| 2026.05.14 | ₩132,432 | ₩133,568 | ₩129,520 | ₩132,913 | +0.36% | 27.3만 |
|---|
| 2026.05.13 | ₩130,095 | ₩134,449 | ₩127,516 | ₩131,136 | +0.80% | 32.1만 |
|---|
| 2026.05.12 | ₩136,132 | ₩136,132 | ₩129,574 | ₩129,867 | -4.60% | 62.7만 |
|---|
| 2026.05.11 | ₩143,332 | ₩145,603 | ₩135,665 | ₩135,772 | -5.27% | 41만 |
|---|
| 2026.05.08 | ₩144,267 | ₩146,578 | ₩140,607 | ₩144,187 | -0.06% | 23.7만 |
|---|
| 2026.05.07 | ₩145,870 | ₩150,198 | ₩142,918 | ₩144,147 | -1.18% | 36.4만 |
|---|
| 2026.05.06 | ₩151,855 | ₩154,620 | ₩137,882 | ₩147,233 | -3.04% | 31.7만 |
|---|
| 2026.05.05 | ₩149,183 | ₩152,055 | ₩146,859 | ₩149,611 | +0.29% | 22.6만 |
|---|
| 2026.05.04 | ₩149,143 | ₩150,492 | ₩145,349 | ₩148,983 | -0.11% | 23.7만 |
|---|
| 2026.05.01 | ₩146,605 | ₩150,893 | ₩143,266 | ₩149,664 | +2.09% | 23만 |
|---|
| 2026.04.30 | ₩143,399 | ₩146,605 | ₩142,103 | ₩146,605 | +2.24% | 17.5만 |
|---|
| 2026.04.29 | ₩148,849 | ₩152,109 | ₩142,665 | ₩143,292 | -3.73% | 24.1만 |
|---|
| 2026.04.28 | ₩153,618 | ₩153,618 | ₩148,996 | ₩150,145 | -2.26% | 13.6만 |
|---|
| 2026.04.27 | ₩151,187 | ₩154,887 | ₩150,292 | ₩152,977 | +1.18% | 18.2만 |
|---|
| 2026.04.24 | ₩150,385 | ₩152,149 | ₩149,531 | ₩151,548 | +0.77% | 8.5만 |
|---|
| 2026.04.23 | ₩151,481 | ₩153,137 | ₩149,517 | ₩150,813 | -0.44% | 12.2만 |
|---|
| 2026.04.22 | ₩150,599 | ₩153,084 | ₩150,065 | ₩150,679 | +0.05% | 9.4만 |
|---|
| 2026.04.21 | ₩153,805 | ₩154,206 | ₩149,330 | ₩149,477 | -2.81% | 15.1만 |
|---|
| 2026.04.20 | ₩152,162 | ₩154,259 | ₩151,842 | ₩153,618 | +0.96% | 15.9만 |
|---|
| 2026.04.17 | ₩150,906 | ₩154,326 | ₩150,893 | ₩152,763 | +1.23% | 16.8만 |
|---|
| 2026.04.16 | ₩153,338 | ₩155,515 | ₩149,023 | ₩149,143 | -2.74% | 21.7만 |
|---|
| 2026.04.15 | ₩156,771 | ₩156,851 | ₩152,403 | ₩153,364 | -2.17% | 11.7만 |
|---|
| 2026.04.14 | ₩153,618 | ₩157,639 | ₩153,284 | ₩156,811 | +2.08% | 33.6만 |
|---|
| 2026.04.13 | ₩151,668 | ₩153,899 | ₩151,254 | ₩153,845 | +1.44% | 15.8만 |
|---|
| 2026.04.10 | ₩150,947 | ₩153,538 | ₩149,931 | ₩153,111 | +1.43% | 17.1만 |
|---|
| 2026.04.09 | ₩149,317 | ₩150,947 | ₩147,821 | ₩150,559 | +0.83% | 12.6만 |
|---|
| 2026.04.08 | ₩151,040 | ₩151,828 | ₩149,384 | ₩150,158 | -0.58% | 21.8만 |
|---|
| 2026.04.07 | ₩145,149 | ₩147,807 | ₩144,054 | ₩147,380 | +1.54% | 15.4만 |
|---|
| 2026.04.06 | ₩144,922 | ₩146,552 | ₩143,640 | ₩145,817 | +0.62% | 10만 |
|---|
| 2026.04.02 | ₩145,002 | ₩146,151 | ₩140,941 | ₩144,922 | -0.06% | 14만 |
|---|
| 2026.04.01 | ₩146,164 | ₩147,540 | ₩143,787 | ₩145,269 | -0.61% | 23.5만 |
|---|
| 2026.03.31 | ₩144,815 | ₩146,685 | ₩141,689 | ₩145,830 | +0.70% | 24.8만 |
|---|
| 2026.03.30 | ₩143,292 | ₩144,628 | ₩140,033 | ₩142,758 | -0.37% | 30.6만 |
|---|
| 2026.03.27 | ₩146,017 | ₩146,512 | ₩139,111 | ₩142,424 | -2.46% | 31.9만 |
|---|
| 2026.03.26 | ₩147,994 | ₩151,748 | ₩146,739 | ₩147,380 | -0.42% | 30.3만 |
|---|
| 2026.03.25 | ₩147,821 | ₩149,303 | ₩145,603 | ₩148,382 | +0.38% | 17.5만 |
|---|
| 2026.03.24 | ₩144,080 | ₩148,155 | ₩141,729 | ₩146,926 | +1.97% | 33.7만 |
|---|
| 2026.03.23 | ₩144,267 | ₩145,176 | ₩141,342 | ₩144,080 | -0.13% | 25.4만 |
|---|
| 2026.03.20 | ₩145,523 | ₩146,806 | ₩138,924 | ₩142,010 | -2.41% | 68만 |
|---|
| 2026.03.19 | ₩147,968 | ₩149,277 | ₩143,239 | ₩145,603 | -1.60% | 24만 |
|---|
| 2026.03.18 | ₩149,691 | ₩151,401 | ₩147,340 | ₩148,075 | -1.08% | 28만 |
|---|
| 2026.03.17 | ₩148,823 | ₩151,401 | ₩148,569 | ₩149,918 | +0.74% | 34.8만 |
|---|
| 2026.03.16 | ₩145,189 | ₩148,315 | ₩144,882 | ₩147,941 | +1.90% | 33.3만 |
|---|
| 2026.03.13 | ₩143,867 | ₩145,256 | ₩142,357 | ₩144,348 | +0.33% | 15.6만 |
|---|
| 2026.03.12 | ₩142,798 | ₩144,909 | ₩140,527 | ₩142,317 | -0.34% | 20.3만 |
|---|
| 2026.03.11 | ₩144,935 | ₩147,220 | ₩141,542 | ₩144,722 | -0.15% | 18.6만 |
|---|
| 2026.03.10 | ₩146,725 | ₩148,555 | ₩144,067 | ₩145,870 | -0.58% | 24.7만 |
|---|
| 2026.03.09 | ₩143,332 | ₩149,611 | ₩141,703 | ₩147,033 | +2.58% | 26.3만 |
|---|
| 2026.03.06 | ₩140,340 | ₩143,773 | ₩138,403 | ₩143,453 | +2.22% | 18.5만 |
|---|
| 2026.03.05 | ₩141,155 | ₩142,865 | ₩139,552 | ₩141,796 | +0.45% | 17.2만 |
|---|
| 2026.03.04 | ₩143,506 | ₩144,521 | ₩141,649 | ₩142,144 | -0.95% | 14.3만 |
|---|
| 2026.03.03 | ₩139,352 | ₩144,428 | ₩137,468 | ₩144,067 | +3.38% | 31.1만 |
|---|
| 2026.03.02 | ₩141,863 | ₩146,311 | ₩138,577 | ₩143,466 | +1.13% | 33.4만 |
|---|
| 2026.02.27 | ₩149,197 | ₩150,599 | ₩141,395 | ₩144,508 | -3.14% | 50.9만 |
|---|
| 2026.02.26 | ₩136,253 | ₩154,059 | ₩136,146 | ₩151,868 | +11.46% | 126.7만 |
|---|
| 2026.02.25 | ₩120,717 | ₩122,614 | ₩118,019 | ₩122,066 | +1.12% | 20.3만 |
|---|
| 2026.02.24 | ₩122,253 | ₩122,494 | ₩119,208 | ₩121,225 | -0.84% | 19.2만 |
|---|
| 2026.02.23 | ₩124,150 | ₩124,230 | ₩121,372 | ₩122,066 | -1.68% | 20.9만 |
|---|
| 2026.02.20 | ₩123,228 | ₩124,297 | ₩121,879 | ₩124,150 | +0.75% | 13.2만 |
|---|
| 2026.02.19 | ₩120,610 | ₩122,788 | ₩118,299 | ₩122,708 | +1.74% | 22.1만 |
|---|
| 2026.02.18 | ₩118,526 | ₩121,345 | ₩118,526 | ₩121,038 | +2.12% | 11.4만 |
|---|
| 2026.02.17 | ₩116,670 | ₩119,956 | ₩114,586 | ₩119,221 | +2.19% | 14.3만 |
|---|
| 2026.02.13 | ₩115,761 | ₩117,551 | ₩115,494 | ₩117,097 | +1.15% | 16.2만 |
|---|
| 2026.02.12 | ₩117,257 | ₩117,338 | ₩114,065 | ₩115,681 | -1.34% | 13.6만 |
|---|
| 2026.02.11 | ₩117,685 | ₩117,685 | ₩114,826 | ₩117,257 | -0.36% | 12.7만 |
|---|
| 2026.02.10 | ₩116,055 | ₩118,219 | ₩116,055 | ₩117,525 | +1.27% | 14.2만 |
|---|
| 2026.02.09 | ₩116,736 | ₩116,736 | ₩114,666 | ₩115,601 | -0.97% | 8.2만 |
|---|
| 2026.02.06 | ₩116,429 | ₩118,526 | ₩115,962 | ₩116,777 | +0.30% | 13만 |
|---|
| 2026.02.05 | ₩116,429 | ₩118,126 | ₩115,267 | ₩116,202 | -0.20% | 11.5만 |
|---|
| 2026.02.04 | ₩116,536 | ₩118,219 | ₩115,107 | ₩115,935 | -0.52% | 12.6만 |
|---|
| 2026.02.03 | ₩115,093 | ₩117,110 | ₩113,317 | ₩116,897 | +1.57% | 15만 |
|---|
| 2026.02.02 | ₩113,530 | ₩116,162 | ₩113,317 | ₩115,401 | +1.65% | 10.1만 |
|---|
| 2026.01.30 | ₩112,061 | ₩114,092 | ₩111,273 | ₩113,504 | +1.29% | 17.8만 |
|---|
| 2026.01.29 | ₩113,397 | ₩114,599 | ₩111,233 | ₩112,021 | -1.21% | 14.1만 |
|---|
| 2026.01.28 | ₩113,918 | ₩114,973 | ₩112,796 | ₩113,624 | -0.26% | 11.8만 |
|---|
| 2026.01.27 | ₩113,664 | ₩114,372 | ₩112,796 | ₩113,985 | +0.28% | 10.1만 |
|---|
| 2026.01.26 | ₩112,502 | ₩114,532 | ₩112,502 | ₩113,918 | +1.26% | 7.3만 |
|---|
| 2026.01.23 | ₩114,305 | ₩115,534 | ₩111,847 | ₩112,502 | -1.58% | 11.6만 |
|---|
| 2026.01.22 | ₩116,109 | ₩117,832 | ₩114,425 | ₩114,532 | -1.36% | 12.3만 |
|---|
| 2026.01.21 | ₩115,133 | ₩116,696 | ₩113,878 | ₩116,202 | +0.93% | 11.1만 |
|---|
| 2026.01.20 | ₩116,215 | ₩117,551 | ₩112,662 | ₩114,613 | -1.38% | 17.2만 |
|---|
| 2026.01.16 | ₩115,267 | ₩118,059 | ₩113,945 | ₩117,912 | +2.29% | 19.7만 |
|---|
| 2026.01.15 | ₩113,731 | ₩117,177 | ₩113,544 | ₩115,548 | +1.60% | 15.5만 |
|---|
| 2026.01.14 | ₩111,006 | ₩114,158 | ₩109,376 | ₩114,158 | +2.84% | 11.5만 |
|---|
| 2026.01.13 | ₩112,074 | ₩114,586 | ₩110,097 | ₩111,326 | -0.67% | 11.7만 |
|---|
| 2026.01.12 | ₩113,303 | ₩114,305 | ₩109,536 | ₩111,981 | -1.17% | 16만 |
|---|
| 2026.01.09 | ₩113,517 | ₩114,933 | ₩112,221 | ₩113,544 | +0.02% | 23.4만 |
|---|
| 2026.01.08 | ₩111,033 | ₩113,971 | ₩110,645 | ₩113,597 | +2.31% | 14.6만 |
|---|
| 2026.01.07 | ₩111,553 | ₩112,181 | ₩110,284 | ₩111,874 | +0.29% | 13.2만 |
|---|
| 2026.01.06 | ₩109,082 | ₩111,714 | ₩109,082 | ₩111,553 | +2.27% | 14.8만 |
|---|
| 2026.01.05 | ₩106,558 | ₩110,605 | ₩106,063 | ₩109,416 | +2.68% | 16.7만 |
|---|
| 2026.01.02 | ₩108,361 | ₩109,576 | ₩106,451 | ₩107,092 | -1.17% | 19.1만 |
|---|
| 2025.12.31 | ₩110,431 | ₩110,552 | ₩108,187 | ₩108,334 | -1.90% | 13.3만 |
|---|
| 2025.12.30 | ₩110,552 | ₩111,246 | ₩109,456 | ₩110,886 | +0.30% | 19.6만 |
|---|
| 2025.12.29 | ₩112,208 | ₩114,880 | ₩110,405 | ₩110,819 | -1.24% | 10.9만 |
|---|
| 2025.12.26 | ₩112,676 | ₩114,092 | ₩111,113 | ₩111,914 | -0.68% | 9만 |
|---|
| 2025.12.24 | ₩111,861 | ₩113,143 | ₩111,567 | ₩112,662 | +0.72% | 5.7만 |
|---|
| 2025.12.23 | ₩113,076 | ₩113,130 | ₩111,313 | ₩112,168 | -0.80% | 13.2만 |
|---|
| 2025.12.22 | ₩113,170 | ₩117,925 | ₩112,676 | ₩112,889 | -0.25% | 23만 |
|---|
| 2025.12.19 | ₩113,197 | ₩114,145 | ₩112,475 | ₩113,490 | +0.26% | 46만 |
|---|
| 2025.12.18 | ₩113,530 | ₩116,336 | ₩111,647 | ₩113,905 | +0.33% | 16만 |
|---|
| 2025.12.17 | ₩111,099 | ₩113,918 | ₩111,059 | ₩113,464 | +2.13% | 23만 |
|---|
| 2025.12.16 | ₩111,099 | ₩112,368 | ₩110,592 | ₩111,420 | +0.29% | 19만 |
|---|
| 2025.12.15 | ₩112,969 | ₩113,824 | ₩110,391 | ₩110,565 | -2.13% | 14.2만 |
|---|
| 2025.12.12 | ₩111,380 | ₩113,010 | ₩110,231 | ₩112,208 | +0.74% | 19.6만 |
|---|
| 2025.12.11 | ₩112,475 | ₩113,076 | ₩110,538 | ₩111,353 | -1.00% | 18.5만 |
|---|
| 2025.12.10 | ₩110,338 | ₩113,357 | ₩110,071 | ₩111,754 | +1.28% | 27.9만 |
|---|
| 2025.12.09 | ₩111,407 | ₩112,408 | ₩109,951 | ₩110,672 | -0.66% | 11.8만 |
|---|
| 2025.12.08 | ₩112,929 | ₩112,929 | ₩110,258 | ₩110,779 | -1.90% | 16.1만 |
|---|
| 2025.12.05 | ₩115,040 | ₩116,162 | ₩111,674 | ₩112,916 | -1.85% | 13.3만 |
|---|
| 2025.12.04 | ₩112,943 | ₩115,935 | ₩111,086 | ₩114,479 | +1.36% | 23.4만 |
|---|
| 2025.12.03 | ₩112,328 | ₩113,584 | ₩109,336 | ₩113,437 | +0.99% | 14.4만 |
|---|
| 2025.12.02 | ₩110,966 | ₩112,088 | ₩109,002 | ₩111,781 | +0.73% | 16만 |
|---|
| 2025.12.01 | ₩110,204 | ₩112,008 | ₩109,430 | ₩110,605 | +0.36% | 22만 |
|---|
| 2025.11.28 | ₩112,115 | ₩112,115 | ₩110,565 | ₩110,805 | -1.17% | 9.8만 |
|---|
| 2025.11.26 | ₩111,527 | ₩112,943 | ₩109,283 | ₩111,366 | -0.14% | 27.6만 |
|---|
| 2025.11.25 | ₩113,584 | ₩116,055 | ₩110,485 | ₩111,527 | -1.81% | 37.3만 |
|---|
| 2025.11.24 | ₩117,712 | ₩119,461 | ₩112,261 | ₩112,582 | -4.36% | 31.3만 |
|---|
| 2025.11.21 | ₩113,050 | ₩118,727 | ₩112,956 | ₩117,458 | +3.90% | 17.5만 |
|---|
| 2025.11.20 | ₩116,897 | ₩117,618 | ₩112,796 | ₩112,796 | -3.51% | 17.3만 |
|---|
| 2025.11.19 | ₩115,561 | ₩117,204 | ₩114,319 | ₩115,948 | +0.34% | 16.7만 |
|---|
| 2025.11.18 | ₩115,855 | ₩117,271 | ₩113,677 | ₩115,521 | -0.29% | 15.4만 |
|---|
| 2025.11.17 | ₩117,391 | ₩118,019 | ₩115,801 | ₩116,202 | -1.01% | 14.8만 |
|---|
| 2025.11.14 | ₩119,876 | ₩119,876 | ₩117,191 | ₩118,139 | -1.45% | 10.9만 |
|---|
| 2025.11.13 | ₩120,183 | ₩123,228 | ₩118,540 | ₩119,742 | -0.37% | 19.2만 |
|---|
| 2025.11.12 | ₩121,211 | ₩122,841 | ₩119,969 | ₩120,183 | -0.85% | 21.7만 |
|---|
| 2025.11.11 | ₩117,952 | ₩121,893 | ₩117,204 | ₩120,717 | +2.34% | 18.9만 |
|---|
| 2025.11.10 | ₩115,654 | ₩119,649 | ₩113,905 | ₩117,271 | +1.40% | 17.6만 |
|---|
| 2025.11.07 | ₩110,912 | ₩118,900 | ₩108,962 | ₩115,975 | +4.56% | 27.6만 |
|---|
| 2025.11.06 | ₩114,880 | ₩117,551 | ₩113,718 | ₩114,345 | -0.47% | 18.8만 |
|---|
| 2025.11.05 | ₩117,151 | ₩117,284 | ₩114,746 | ₩115,240 | -1.63% | 16.3만 |
|---|
| 2025.11.04 | ₩115,975 | ₩120,223 | ₩115,654 | ₩116,563 | +0.51% | 20.3만 |
|---|
| 2025.11.03 | ₩115,454 | ₩116,483 | ₩112,756 | ₩116,109 | +0.57% | 12.6만 |
|---|
| 2025.10.31 | ₩117,004 | ₩118,206 | ₩115,467 | ₩115,695 | -1.12% | 16.9만 |
|---|
| 2025.10.30 | ₩117,925 | ₩119,916 | ₩117,311 | ₩118,286 | +0.31% | 11.6만 |
|---|
| 2025.10.29 | ₩119,435 | ₩120,904 | ₩117,992 | ₩118,713 | -0.60% | 12.9만 |
|---|
| 2025.10.28 | ₩119,916 | ₩120,450 | ₩117,004 | ₩119,608 | -0.26% | 10.9만 |
|---|
| 2025.10.27 | ₩119,435 | ₩121,051 | ₩118,206 | ₩120,383 | +0.79% | 18.6만 |
|---|
| 2025.10.24 | ₩119,635 | ₩119,635 | ₩117,551 | ₩119,168 | -0.39% | 10.8만 |
|---|
| 2025.10.23 | ₩120,196 | ₩120,196 | ₩117,899 | ₩118,900 | -1.08% | 13.9만 |
|---|
| 2025.10.22 | ₩120,196 | ₩121,799 | ₩120,076 | ₩120,356 | +0.13% | 9만 |
|---|
| 2025.10.21 | ₩117,124 | ₩120,477 | ₩116,416 | ₩119,889 | +2.36% | 10.3만 |
|---|
| 2025.10.20 | ₩116,242 | ₩117,965 | ₩115,828 | ₩117,565 | +1.14% | 6.6만 |
|---|
| 2025.10.17 | ₩115,761 | ₩117,084 | ₩114,946 | ₩115,681 | -0.07% | 11만 |
|---|
| 2025.10.16 | ₩116,563 | ₩117,792 | ₩115,294 | ₩116,002 | -0.48% | 15.2만 |
|---|
| 2025.10.15 | ₩116,376 | ₩117,484 | ₩115,200 | ₩116,563 | +0.16% | 9.9만 |
|---|
| 2025.10.14 | ₩113,544 | ₩117,110 | ₩112,462 | ₩116,723 | +2.80% | 9.2만 |
|---|
| 2025.10.13 | ₩115,695 | ₩116,149 | ₩113,544 | ₩113,958 | -1.50% | 10.8만 |
|---|
| 2025.10.10 | ₩117,084 | ₩117,364 | ₩114,065 | ₩114,946 | -1.83% | 10.7만 |
|---|