시장 데이터를 불러오는 중
전체 종목
루멕사 이미징 홀딩스 과거 주가
Lumexa Imaging Holdings, Inc. - Common Stock · LMRI · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lumexa Imaging Holdings, Inc. - Common Stock · LMRI · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,865 | ₩14,294 | ₩13,570 | ₩14,133 | +1.93% | 37.1만 |
| 2026.10.08 | ₩14,012 | ₩14,079 | ₩13,543 | ₩13,851 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,173 | ₩14,361 | ₩14,066 | ₩14,200 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,656 | ₩14,857 | ₩14,146 | ₩14,361 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,227 | ₩14,656 | ₩14,079 | ₩14,441 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,811 | ₩14,079 | ₩13,650 | ₩13,838 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,784 | ₩14,100 | ₩13,329 | ₩13,543 | -1.75% | 38만 |
| 2026.09.30 | ₩13,758 | ₩14,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,744 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,677 | ₩13,825 | ₩13,503 | ₩13,758 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,543 | ₩13,825 | ₩13,382 | ₩13,603 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,744 | ₩13,771 | ₩13,221 | ₩13,691 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,556 | ₩13,624 | ₩13,181 | ₩13,248 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,999 | ₩14,187 | ₩13,409 | ₩13,597 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,482 | ₩14,844 | ₩14,066 | ₩14,106 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,978 | ₩15,371 | ₩14,187 | ₩14,321 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,340 | ₩15,353 | ₩14,750 | ₩14,857 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,984 | ₩16,071 | ₩15,380 | ₩15,447 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,809 | ₩16,118 | ₩15,273 | ₩15,621 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,340 | ₩15,916 | ₩15,005 | ₩15,782 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,340 | ₩15,756 | ₩15,112 | ₩15,273 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,286 | ₩15,608 | ₩15,072 | ₩15,407 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩15,031 | ₩15,353 | ₩14,884 | ₩15,005 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,353 | ₩15,461 | ₩14,877 | ₩15,125 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,118 | ₩16,158 | ₩15,085 | ₩15,474 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,903 | ₩16,520 | ₩15,702 | ₩16,332 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩16,024 | ₩16,305 | ₩15,528 | ₩15,957 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,608 | ₩16,071 | ₩15,608 | ₩15,756 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,595 | ₩15,843 | ₩15,270 | ₩15,608 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,340 | ₩15,735 | ₩15,286 | ₩15,648 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,782 | ₩16,232 | ₩15,300 | ₩15,434 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩16,024 | ₩16,211 | ₩15,581 | ₩15,729 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,131 | ₩16,279 | ₩15,809 | ₩16,037 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,144 | ₩16,265 | ₩15,689 | ₩16,185 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,614 | ₩16,776 | ₩15,782 | ₩15,890 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,742 | ₩16,734 | ₩15,340 | ₩16,654 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,729 | ₩16,057 | ₩15,340 | ₩15,662 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,426 | ₩16,694 | ₩15,715 | ₩15,890 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,782 | ₩16,144 | ₩15,367 | ₩16,077 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,091 | ₩16,384 | ₩15,510 | ₩15,836 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,359 | ₩16,359 | ₩15,809 | ₩16,118 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,809 | ₩17,432 | ₩15,608 | ₩16,359 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,782 | ₩15,930 | ₩15,233 | ₩15,729 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,796 | ₩16,171 | ₩15,226 | ₩15,635 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,353 | ₩15,756 | ₩15,219 | ₩15,742 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,353 | ₩16,063 | ₩15,166 | ₩15,528 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,192 | ₩15,474 | ₩15,045 | ₩15,340 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,340 | ₩15,501 | ₩14,978 | ₩15,152 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,300 | ₩15,541 | ₩14,415 | ₩15,219 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,227 | ₩15,219 | ₩13,315 | ₩15,099 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,583 | ₩14,012 | ₩13,208 | ₩13,959 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,945 | ₩14,562 | ₩13,597 | ₩13,744 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,616 | ₩14,683 | ₩13,731 | ₩13,811 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,884 | ₩14,978 | ₩14,441 | ₩14,710 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,817 | ₩15,514 | ₩14,790 | ₩14,817 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,576 | ₩15,273 | ₩14,562 | ₩14,656 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,066 | ₩14,629 | ₩14,012 | ₩14,415 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,897 | ₩15,058 | ₩14,066 | ₩14,281 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,911 | ₩15,447 | ₩14,770 | ₩14,924 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,897 | ₩15,501 | ₩14,321 | ₩14,884 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,804 | ₩15,166 | ₩14,542 | ₩14,938 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,897 | ₩15,326 | ₩14,562 | ₩15,018 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,576 | ₩15,112 | ₩14,026 | ₩14,777 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,951 | ₩15,353 | ₩14,341 | ₩14,629 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,091 | ₩16,359 | ₩14,441 | ₩14,951 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,520 | ₩17,150 | ₩15,849 | ₩16,091 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,453 | ₩16,493 | ₩15,353 | ₩16,332 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,238 | ₩16,587 | ₩15,756 | ₩16,305 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,137 | ₩17,338 | ₩16,260 | ₩16,480 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,775 | ₩17,217 | ₩16,429 | ₩17,029 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,769 | ₩16,962 | ₩15,682 | ₩16,667 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,085 | ₩15,930 | ₩15,085 | ₩15,541 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,340 | ₩15,702 | ₩14,736 | ₩15,125 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,077 | ₩16,198 | ₩15,119 | ₩15,394 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,160 | ₩16,332 | ₩14,146 | ₩16,225 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,422 | ₩14,374 | ₩13,422 | ₩14,187 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,591 | ₩13,597 | ₩12,537 | ₩13,382 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,477 | ₩13,194 | ₩12,477 | ₩12,645 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,618 | ₩13,342 | ₩12,444 | ₩12,725 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩12,014 | ₩12,672 | ₩11,572 | ₩12,618 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,122 | ₩12,783 | ₩11,559 | ₩11,787 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,672 | ₩12,832 | ₩12,014 | ₩12,108 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,194 | ₩13,248 | ₩12,336 | ₩12,591 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,779 | ₩13,516 | ₩12,470 | ₩12,926 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,283 | ₩13,194 | ₩12,216 | ₩12,765 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,572 | ₩12,149 | ₩11,384 | ₩12,122 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,955 | ₩12,001 | ₩10,955 | ₩11,599 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,518 | ₩11,652 | ₩10,660 | ₩10,902 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,049 | ₩11,505 | ₩10,700 | ₩11,398 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,553 | ₩11,478 | ₩10,519 | ₩11,049 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩10,030 | ₩10,620 | ₩10,030 | ₩10,419 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,963 | ₩10,151 | ₩9,802 | ₩10,070 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,271 | ₩10,419 | ₩9,735 | ₩9,856 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,379 | ₩10,781 | ₩10,251 | ₩10,432 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,352 | ₩10,379 | ₩10,057 | ₩10,325 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,969 | ₩11,123 | ₩10,298 | ₩10,352 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,754 | ₩11,230 | ₩10,593 | ₩10,955 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,277 | ₩11,585 | ₩10,714 | ₩10,727 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,882 | ₩11,123 | ₩9,842 | ₩10,969 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,333 | ₩10,124 | ₩9,333 | ₩9,923 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,722 | ₩9,877 | ₩9,199 | ₩9,386 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,480 | ₩9,842 | ₩8,816 | ₩9,078 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,614 | ₩9,802 | ₩8,649 | ₩9,427 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,848 | ₩10,848 | ₩9,406 | ₩9,668 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,160 | ₩14,160 | ₩10,720 | ₩10,794 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,624 | ₩14,281 | ₩13,409 | ₩14,079 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,784 | ₩14,348 | ₩13,556 | ₩13,624 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,731 | ₩14,066 | ₩13,610 | ₩13,972 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,945 | ₩14,214 | ₩13,503 | ₩13,731 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,208 | ₩14,039 | ₩12,886 | ₩13,784 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,811 | ₩13,858 | ₩12,799 | ₩13,047 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,315 | ₩13,865 | ₩13,034 | ₩13,664 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,846 | ₩13,489 | ₩12,698 | ₩13,409 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,631 | ₩12,873 | ₩12,336 | ₩12,832 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,524 | ₩12,598 | ₩12,169 | ₩12,564 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,899 | ₩12,967 | ₩12,216 | ₩12,524 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,765 | ₩13,396 | ₩12,765 | ₩13,020 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,578 | ₩12,940 | ₩12,068 | ₩12,873 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,457 | ₩12,752 | ₩12,242 | ₩12,618 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,524 | ₩12,752 | ₩12,202 | ₩12,511 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,926 | ₩13,080 | ₩11,827 | ₩12,497 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,396 | ₩13,610 | ₩12,940 | ₩12,940 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,283 | ₩12,953 | ₩12,175 | ₩12,953 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,765 | ₩13,181 | ₩12,108 | ₩12,142 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,342 | ₩13,878 | ₩12,551 | ₩12,779 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,993 | ₩13,798 | ₩12,993 | ₩13,396 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,189 | ₩13,268 | ₩12,149 | ₩12,967 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,417 | ₩12,899 | ₩12,068 | ₩12,497 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,631 | ₩12,879 | ₩12,135 | ₩12,470 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,551 | ₩13,168 | ₩12,363 | ₩12,765 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,760 | ₩12,296 | ₩11,733 | ₩12,095 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,363 | ₩12,948 | ₩11,832 | ₩11,988 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,095 | ₩12,980 | ₩12,028 | ₩12,537 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,585 | ₩13,074 | ₩10,801 | ₩12,604 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,794 | ₩11,773 | ₩10,600 | ₩11,532 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,446 | ₩10,955 | ₩10,137 | ₩10,687 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,392 | ₩10,688 | ₩9,695 | ₩10,446 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,264 | ₩14,643 | ₩10,177 | ₩10,405 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,522 | ₩15,273 | ₩14,468 | ₩14,830 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,656 | ₩15,206 | ₩13,463 | ₩14,535 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,131 | ₩16,641 | ₩14,830 | ₩14,844 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,895 | ₩17,007 | ₩15,514 | ₩15,876 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,600 | ₩17,861 | ₩15,648 | ₩17,056 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,432 | ₩18,263 | ₩16,788 | ₩16,801 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,646 | ₩18,451 | ₩16,681 | ₩17,485 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,506 | ₩17,673 | ₩16,439 | ₩17,619 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩17,016 | ₩17,412 | ₩15,890 | ₩16,346 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩18,022 | ₩18,518 | ₩17,016 | ₩17,070 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,175 | ₩19,825 | ₩18,102 | ₩18,384 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,738 | ₩20,864 | ₩19,188 | ₩19,376 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,993 | ₩20,355 | ₩18,975 | ₩19,751 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,945 | ₩20,945 | ₩19,423 | ₩19,845 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,744 | ₩21,361 | ₩19,772 | ₩20,127 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,636 | ₩21,579 | ₩20,636 | ₩20,811 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,213 | ₩21,883 | ₩19,684 | ₩20,744 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,853 | ₩21,702 | ₩18,612 | ₩21,280 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩19,041 | ₩19,550 | ₩18,565 | ₩18,960 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,658 | ₩19,906 | ₩18,612 | ₩19,349 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,349 | ₩20,978 | ₩19,349 | ₩19,711 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩20,087 | ₩20,529 | ₩19,296 | ₩19,296 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,430 | ₩21,495 | ₩19,188 | ₩20,248 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,966 | ₩20,925 | ₩19,121 | ₩19,510 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,642 | ₩21,642 | ₩20,087 | ₩20,087 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,610 | ₩22,031 | ₩20,610 | ₩21,441 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,510 | ₩20,516 | ₩19,068 | ₩20,408 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,719 | ₩19,950 | ₩16,574 | ₩19,255 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,303 | ₩19,269 | ₩18,035 | ₩18,732 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,384 | ₩18,866 | ₩17,800 | ₩18,491 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,742 | ₩18,974 | ₩15,715 | ₩18,786 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,715 | ₩16,332 | ₩15,266 | ₩15,487 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,691 | ₩15,179 | ₩13,691 | ₩14,482 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,763 | ₩15,045 | ₩13,362 | ₩13,597 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,809 | ₩16,037 | ₩14,589 | ₩14,750 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,587 | ₩16,795 | ₩15,420 | ₩15,823 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,426 | ₩16,976 | ₩15,843 | ₩16,439 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,231 | ₩17,713 | ₩16,292 | ₩16,426 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,995 | ₩18,569 | ₩16,909 | ₩17,351 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,612 | ₩18,813 | ₩16,654 | ₩18,035 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,799 | ₩18,799 | ₩18,431 | ₩18,545 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,309 | ₩19,859 | ₩18,565 | ₩18,840 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,738 | ₩20,809 | ₩18,934 | ₩19,309 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,328 | ₩20,462 | ₩19,537 | ₩19,711 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,899 | ₩20,435 | ₩19,725 | ₩20,288 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,851 | ₩21,159 | ₩19,711 | ₩19,819 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,677 | ₩21,481 | ₩20,140 | ₩20,851 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,556 | ₩21,293 | ₩18,773 | ₩20,690 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,347 | ₩21,562 | ₩20,362 | ₩20,864 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,159 | ₩22,795 | ₩21,012 | ₩21,481 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,795 | ₩23,104 | ₩20,435 | ₩21,213 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,788 | ₩24,156 | ₩21,991 | ₩22,366 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,466 | ₩24,525 | ₩23,063 | ₩23,774 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,278 | ₩23,694 | ₩22,882 | ₩23,198 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,795 | ₩23,466 | ₩22,768 | ₩23,318 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,506 | ₩23,721 | ₩22,138 | ₩22,567 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,793 | ₩24,833 | ₩23,385 | ₩23,533 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,552 | ₩24,914 | ₩24,418 | ₩24,807 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,203 | ₩25,061 | ₩23,725 | ₩24,538 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,136 | ₩24,606 | ₩24,016 | ₩24,284 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,445 | ₩24,740 | ₩23,801 | ₩24,136 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,458 | ₩24,525 | ₩23,640 | ₩24,418 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩24,042 | ₩24,740 | ₩23,245 | ₩24,485 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,881 | ₩24,136 | ₩22,527 | ₩24,062 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,943 | ₩24,163 | ₩22,661 | ₩23,788 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,795 | ₩23,627 | ₩22,266 | ₩22,983 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,801 | ₩24,136 | ₩21,200 | ₩22,903 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,807 | ₩24,847 | ₩22,996 | ₩24,002 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,182 | ₩26,081 | ₩24,498 | ₩24,833 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,538 | ₩25,303 | ₩24,525 | ₩24,847 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩25,008 | ₩25,812 | ₩24,176 | ₩24,833 | -0.70% | 706.8만 |
|---|