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 | ₩13,815 | ₩14,243 | ₩13,521 | ₩14,082 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,962 | ₩14,029 | ₩13,494 | ₩13,802 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,122 | ₩14,309 | ₩14,015 | ₩14,149 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,603 | ₩14,804 | ₩14,096 | ₩14,309 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,176 | ₩14,603 | ₩14,029 | ₩14,390 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,762 | ₩14,029 | ₩13,601 | ₩13,788 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,735 | ₩14,049 | ₩13,281 | ₩13,494 | -1.75% | 38만 |
| 2026.09.30 | ₩13,708 | ₩14,009 | ₩13,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,695 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,628 | ₩13,775 | ₩13,454 | ₩13,708 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,494 | ₩13,775 | ₩13,334 | ₩13,555 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,695 | ₩13,722 | ₩13,174 | ₩13,641 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,508 | ₩13,575 | ₩13,134 | ₩13,200 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,949 | ₩14,136 | ₩13,361 | ₩13,548 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,430 | ₩14,790 | ₩14,015 | ₩14,056 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,924 | ₩15,315 | ₩14,136 | ₩14,269 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,285 | ₩15,298 | ₩14,697 | ₩14,804 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,926 | ₩16,013 | ₩15,325 | ₩15,392 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,752 | ₩16,060 | ₩15,218 | ₩15,565 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,285 | ₩15,859 | ₩14,951 | ₩15,726 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,285 | ₩15,699 | ₩15,058 | ₩15,218 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,231 | ₩15,552 | ₩15,018 | ₩15,352 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,977 | ₩15,298 | ₩14,830 | ₩14,951 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,298 | ₩15,405 | ₩14,824 | ₩15,071 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,060 | ₩16,100 | ₩15,031 | ₩15,418 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,846 | ₩16,461 | ₩15,645 | ₩16,273 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,966 | ₩16,247 | ₩15,472 | ₩15,899 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,552 | ₩16,013 | ₩15,552 | ₩15,699 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,539 | ₩15,786 | ₩15,215 | ₩15,552 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,285 | ₩15,679 | ₩15,231 | ₩15,592 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,726 | ₩16,173 | ₩15,245 | ₩15,378 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,966 | ₩16,153 | ₩15,525 | ₩15,672 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,073 | ₩16,220 | ₩15,752 | ₩15,980 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,086 | ₩16,207 | ₩15,632 | ₩16,126 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,554 | ₩16,716 | ₩15,726 | ₩15,833 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,686 | ₩16,674 | ₩15,285 | ₩16,594 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,672 | ₩16,000 | ₩15,285 | ₩15,605 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,367 | ₩16,634 | ₩15,659 | ₩15,833 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,726 | ₩16,086 | ₩15,311 | ₩16,020 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,033 | ₩16,326 | ₩15,454 | ₩15,779 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,300 | ₩16,300 | ₩15,752 | ₩16,060 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,752 | ₩17,369 | ₩15,552 | ₩16,300 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,726 | ₩15,873 | ₩15,178 | ₩15,672 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,739 | ₩16,113 | ₩15,171 | ₩15,579 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,298 | ₩15,699 | ₩15,165 | ₩15,686 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,298 | ₩16,005 | ₩15,111 | ₩15,472 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,138 | ₩15,418 | ₩14,991 | ₩15,285 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,285 | ₩15,445 | ₩14,924 | ₩15,098 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,245 | ₩15,485 | ₩14,363 | ₩15,165 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,176 | ₩15,165 | ₩13,267 | ₩15,044 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,534 | ₩13,962 | ₩13,160 | ₩13,909 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,895 | ₩14,510 | ₩13,548 | ₩13,695 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,563 | ₩14,630 | ₩13,681 | ₩13,762 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,830 | ₩14,924 | ₩14,390 | ₩14,657 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,764 | ₩15,458 | ₩14,737 | ₩14,764 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,523 | ₩15,218 | ₩14,510 | ₩14,603 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,015 | ₩14,577 | ₩13,962 | ₩14,363 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,844 | ₩15,004 | ₩14,015 | ₩14,229 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,857 | ₩15,392 | ₩14,717 | ₩14,871 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,844 | ₩15,445 | ₩14,269 | ₩14,830 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,750 | ₩15,111 | ₩14,490 | ₩14,884 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,844 | ₩15,271 | ₩14,510 | ₩14,964 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,523 | ₩15,058 | ₩13,975 | ₩14,724 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,897 | ₩15,298 | ₩14,289 | ₩14,577 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,033 | ₩16,300 | ₩14,390 | ₩14,897 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,461 | ₩17,088 | ₩15,792 | ₩16,033 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,394 | ₩16,434 | ₩15,298 | ₩16,273 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,180 | ₩16,527 | ₩15,699 | ₩16,247 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,075 | ₩17,276 | ₩16,201 | ₩16,420 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,714 | ₩17,155 | ₩16,370 | ₩16,968 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,712 | ₩16,901 | ₩15,625 | ₩16,607 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,031 | ₩15,873 | ₩15,031 | ₩15,485 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,285 | ₩15,645 | ₩14,684 | ₩15,071 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,020 | ₩16,140 | ₩15,064 | ₩15,338 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,109 | ₩16,273 | ₩14,096 | ₩16,167 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,374 | ₩14,323 | ₩13,374 | ₩14,136 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,546 | ₩13,548 | ₩12,492 | ₩13,334 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,432 | ₩13,147 | ₩12,432 | ₩12,599 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,573 | ₩13,294 | ₩12,399 | ₩12,679 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,971 | ₩12,626 | ₩11,530 | ₩12,573 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,078 | ₩12,737 | ₩11,517 | ₩11,744 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,626 | ₩12,786 | ₩11,971 | ₩12,065 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,147 | ₩13,200 | ₩12,292 | ₩12,546 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,733 | ₩13,468 | ₩12,426 | ₩12,880 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,238 | ₩13,147 | ₩12,172 | ₩12,719 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,530 | ₩12,105 | ₩11,343 | ₩12,078 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,916 | ₩11,958 | ₩10,916 | ₩11,557 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,477 | ₩11,611 | ₩10,622 | ₩10,862 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,009 | ₩11,464 | ₩10,662 | ₩11,357 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,515 | ₩11,437 | ₩10,482 | ₩11,009 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,994 | ₩10,582 | ₩9,994 | ₩10,381 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,927 | ₩10,114 | ₩9,767 | ₩10,034 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,234 | ₩10,381 | ₩9,700 | ₩9,820 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,341 | ₩10,742 | ₩10,214 | ₩10,395 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,315 | ₩10,341 | ₩10,021 | ₩10,288 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,929 | ₩11,083 | ₩10,261 | ₩10,315 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,715 | ₩11,190 | ₩10,555 | ₩10,916 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,236 | ₩11,544 | ₩10,675 | ₩10,689 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,847 | ₩11,083 | ₩9,807 | ₩10,929 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,299 | ₩10,087 | ₩9,299 | ₩9,887 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,687 | ₩9,842 | ₩9,166 | ₩9,353 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,446 | ₩9,807 | ₩8,785 | ₩9,045 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,580 | ₩9,767 | ₩8,618 | ₩9,393 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,809 | ₩10,809 | ₩9,373 | ₩9,633 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,109 | ₩14,109 | ₩10,682 | ₩10,755 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,575 | ₩14,229 | ₩13,361 | ₩14,029 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,735 | ₩14,296 | ₩13,508 | ₩13,575 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,681 | ₩14,015 | ₩13,561 | ₩13,922 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,895 | ₩14,162 | ₩13,454 | ₩13,681 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,160 | ₩13,989 | ₩12,840 | ₩13,735 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,762 | ₩13,808 | ₩12,753 | ₩13,000 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,267 | ₩13,815 | ₩12,987 | ₩13,615 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,800 | ₩13,441 | ₩12,653 | ₩13,361 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,586 | ₩12,826 | ₩12,292 | ₩12,786 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,479 | ₩12,552 | ₩12,125 | ₩12,519 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,853 | ₩12,920 | ₩12,172 | ₩12,479 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,719 | ₩13,347 | ₩12,719 | ₩12,973 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,532 | ₩12,893 | ₩12,025 | ₩12,826 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,412 | ₩12,706 | ₩12,198 | ₩12,573 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,479 | ₩12,706 | ₩12,158 | ₩12,466 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,880 | ₩13,033 | ₩11,784 | ₩12,452 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,347 | ₩13,561 | ₩12,893 | ₩12,893 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,238 | ₩12,907 | ₩12,132 | ₩12,907 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,719 | ₩13,134 | ₩12,065 | ₩12,098 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,294 | ₩13,828 | ₩12,506 | ₩12,733 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,947 | ₩13,748 | ₩12,947 | ₩13,347 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,145 | ₩13,221 | ₩12,105 | ₩12,920 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,372 | ₩12,853 | ₩12,025 | ₩12,452 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,586 | ₩12,833 | ₩12,092 | ₩12,426 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,506 | ₩13,120 | ₩12,319 | ₩12,719 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,717 | ₩12,252 | ₩11,691 | ₩12,051 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,319 | ₩12,901 | ₩11,790 | ₩11,945 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,051 | ₩12,933 | ₩11,985 | ₩12,492 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,544 | ₩13,027 | ₩10,762 | ₩12,559 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,755 | ₩11,731 | ₩10,562 | ₩11,490 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,408 | ₩10,916 | ₩10,101 | ₩10,649 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,355 | ₩10,650 | ₩9,660 | ₩10,408 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,223 | ₩14,590 | ₩10,141 | ₩10,368 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,470 | ₩15,218 | ₩14,416 | ₩14,777 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,603 | ₩15,151 | ₩13,414 | ₩14,483 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,073 | ₩16,581 | ₩14,777 | ₩14,790 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,835 | ₩16,946 | ₩15,458 | ₩15,819 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,541 | ₩17,797 | ₩15,592 | ₩16,995 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,369 | ₩18,197 | ₩16,728 | ₩16,741 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,583 | ₩18,384 | ₩16,621 | ₩17,422 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,447 | ₩17,610 | ₩16,380 | ₩17,556 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,955 | ₩17,349 | ₩15,833 | ₩16,287 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,957 | ₩18,451 | ₩16,955 | ₩17,008 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,106 | ₩19,754 | ₩18,037 | ₩18,318 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,667 | ₩20,789 | ₩19,119 | ₩19,306 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,921 | ₩20,282 | ₩18,907 | ₩19,680 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,870 | ₩20,870 | ₩19,353 | ₩19,774 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,669 | ₩21,284 | ₩19,700 | ₩20,055 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,562 | ₩21,502 | ₩20,562 | ₩20,736 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,137 | ₩21,805 | ₩19,614 | ₩20,669 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,785 | ₩21,624 | ₩18,545 | ₩21,204 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,972 | ₩19,480 | ₩18,498 | ₩18,892 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,587 | ₩19,834 | ₩18,545 | ₩19,280 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,280 | ₩20,903 | ₩19,280 | ₩19,640 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩20,014 | ₩20,455 | ₩19,226 | ₩19,226 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,360 | ₩21,417 | ₩19,119 | ₩20,175 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,894 | ₩20,850 | ₩19,053 | ₩19,440 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,564 | ₩21,564 | ₩20,014 | ₩20,014 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,536 | ₩21,952 | ₩20,536 | ₩21,364 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,440 | ₩20,442 | ₩18,999 | ₩20,335 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,652 | ₩19,878 | ₩16,514 | ₩19,186 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,237 | ₩19,199 | ₩17,970 | ₩18,665 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,318 | ₩18,799 | ₩17,736 | ₩18,425 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,686 | ₩18,906 | ₩15,659 | ₩18,718 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,659 | ₩16,273 | ₩15,211 | ₩15,432 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,641 | ₩15,124 | ₩13,641 | ₩14,430 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,710 | ₩14,991 | ₩13,314 | ₩13,548 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,752 | ₩15,980 | ₩14,537 | ₩14,697 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,527 | ₩16,734 | ₩15,365 | ₩15,766 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,367 | ₩16,915 | ₩15,786 | ₩16,380 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,169 | ₩17,650 | ₩16,233 | ₩16,367 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,930 | ₩18,502 | ₩16,848 | ₩17,289 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,545 | ₩18,745 | ₩16,594 | ₩17,970 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,732 | ₩18,732 | ₩18,364 | ₩18,478 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,240 | ₩19,787 | ₩18,498 | ₩18,772 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,667 | ₩20,735 | ₩18,865 | ₩19,240 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,255 | ₩20,389 | ₩19,467 | ₩19,640 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,827 | ₩20,362 | ₩19,654 | ₩20,215 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,776 | ₩21,083 | ₩19,640 | ₩19,747 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,602 | ₩21,404 | ₩20,068 | ₩20,776 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,482 | ₩21,217 | ₩18,705 | ₩20,616 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,270 | ₩21,484 | ₩20,288 | ₩20,789 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,083 | ₩22,713 | ₩20,936 | ₩21,404 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,713 | ₩23,021 | ₩20,362 | ₩21,137 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,702 | ₩24,069 | ₩21,912 | ₩22,286 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,381 | ₩24,437 | ₩22,981 | ₩23,689 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,194 | ₩23,609 | ₩22,800 | ₩23,114 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,713 | ₩23,381 | ₩22,687 | ₩23,234 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,421 | ₩23,635 | ₩22,059 | ₩22,486 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,704 | ₩24,744 | ₩23,301 | ₩23,448 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,464 | ₩24,824 | ₩24,330 | ₩24,717 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,116 | ₩24,971 | ₩23,639 | ₩24,450 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,049 | ₩24,517 | ₩23,929 | ₩24,196 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,357 | ₩24,651 | ₩23,715 | ₩24,049 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,370 | ₩24,437 | ₩23,555 | ₩24,330 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,956 | ₩24,651 | ₩23,161 | ₩24,397 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,796 | ₩24,049 | ₩22,446 | ₩23,976 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,860 | ₩24,076 | ₩22,580 | ₩23,702 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,713 | ₩23,542 | ₩22,186 | ₩22,900 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,715 | ₩24,049 | ₩21,123 | ₩22,820 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,717 | ₩24,758 | ₩22,914 | ₩23,916 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,092 | ₩25,987 | ₩24,410 | ₩24,744 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,450 | ₩25,212 | ₩24,437 | ₩24,758 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,918 | ₩25,720 | ₩24,090 | ₩24,744 | -0.70% | 706.8만 |
|---|