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 | ₩13,811 | ₩14,238 | ₩13,517 | ₩14,078 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,958 | ₩14,025 | ₩13,490 | ₩13,798 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,118 | ₩14,305 | ₩14,011 | ₩14,145 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,599 | ₩14,799 | ₩14,091 | ₩14,305 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,172 | ₩14,599 | ₩14,025 | ₩14,385 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,758 | ₩14,025 | ₩13,597 | ₩13,784 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,731 | ₩14,045 | ₩13,277 | ₩13,490 | -1.75% | 38만 |
| 2026.09.30 | ₩13,704 | ₩14,005 | ₩13,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,691 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,624 | ₩13,771 | ₩13,450 | ₩13,704 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,490 | ₩13,771 | ₩13,330 | ₩13,550 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,691 | ₩13,717 | ₩13,170 | ₩13,637 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,504 | ₩13,571 | ₩13,130 | ₩13,197 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,944 | ₩14,131 | ₩13,357 | ₩13,544 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,425 | ₩14,786 | ₩14,011 | ₩14,051 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,920 | ₩15,311 | ₩14,131 | ₩14,265 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,280 | ₩15,294 | ₩14,692 | ₩14,799 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,921 | ₩16,008 | ₩15,320 | ₩15,387 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,748 | ₩16,055 | ₩15,213 | ₩15,561 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,280 | ₩15,855 | ₩14,946 | ₩15,721 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,280 | ₩15,694 | ₩15,053 | ₩15,213 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,227 | ₩15,547 | ₩15,013 | ₩15,347 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,973 | ₩15,294 | ₩14,826 | ₩14,946 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,294 | ₩15,400 | ₩14,819 | ₩15,066 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,055 | ₩16,095 | ₩15,026 | ₩15,414 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,841 | ₩16,456 | ₩15,641 | ₩16,269 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,961 | ₩16,242 | ₩15,467 | ₩15,895 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,547 | ₩16,008 | ₩15,547 | ₩15,694 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,534 | ₩15,781 | ₩15,211 | ₩15,547 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,280 | ₩15,674 | ₩15,227 | ₩15,587 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,721 | ₩16,168 | ₩15,240 | ₩15,374 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,961 | ₩16,148 | ₩15,521 | ₩15,668 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,068 | ₩16,215 | ₩15,748 | ₩15,975 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,082 | ₩16,202 | ₩15,627 | ₩16,122 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,549 | ₩16,711 | ₩15,721 | ₩15,828 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,681 | ₩16,669 | ₩15,280 | ₩16,589 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,668 | ₩15,995 | ₩15,280 | ₩15,601 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,362 | ₩16,629 | ₩15,654 | ₩15,828 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,721 | ₩16,082 | ₩15,307 | ₩16,015 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,028 | ₩16,321 | ₩15,450 | ₩15,774 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,295 | ₩16,295 | ₩15,748 | ₩16,055 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,748 | ₩17,364 | ₩15,547 | ₩16,295 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,721 | ₩15,868 | ₩15,173 | ₩15,668 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,734 | ₩16,108 | ₩15,167 | ₩15,574 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,294 | ₩15,694 | ₩15,160 | ₩15,681 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,294 | ₩16,000 | ₩15,107 | ₩15,467 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,133 | ₩15,414 | ₩14,986 | ₩15,280 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,280 | ₩15,440 | ₩14,920 | ₩15,093 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,240 | ₩15,481 | ₩14,359 | ₩15,160 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,172 | ₩15,160 | ₩13,263 | ₩15,040 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,530 | ₩13,958 | ₩13,156 | ₩13,904 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,891 | ₩14,505 | ₩13,544 | ₩13,691 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,559 | ₩14,626 | ₩13,677 | ₩13,758 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,826 | ₩14,920 | ₩14,385 | ₩14,652 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,759 | ₩15,454 | ₩14,733 | ₩14,759 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,519 | ₩15,213 | ₩14,505 | ₩14,599 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,011 | ₩14,572 | ₩13,958 | ₩14,359 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,839 | ₩15,000 | ₩14,011 | ₩14,225 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,853 | ₩15,387 | ₩14,713 | ₩14,866 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,839 | ₩15,440 | ₩14,265 | ₩14,826 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,746 | ₩15,107 | ₩14,485 | ₩14,879 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,839 | ₩15,267 | ₩14,505 | ₩14,960 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,519 | ₩15,053 | ₩13,971 | ₩14,719 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,893 | ₩15,294 | ₩14,285 | ₩14,572 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,028 | ₩16,295 | ₩14,385 | ₩14,893 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,456 | ₩17,083 | ₩15,788 | ₩16,028 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,389 | ₩16,429 | ₩15,294 | ₩16,269 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,175 | ₩16,522 | ₩15,694 | ₩16,242 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,070 | ₩17,270 | ₩16,196 | ₩16,416 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,709 | ₩17,150 | ₩16,365 | ₩16,963 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,708 | ₩16,896 | ₩15,621 | ₩16,603 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,026 | ₩15,868 | ₩15,026 | ₩15,481 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,280 | ₩15,641 | ₩14,679 | ₩15,066 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,015 | ₩16,135 | ₩15,060 | ₩15,334 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,105 | ₩16,269 | ₩14,091 | ₩16,162 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,370 | ₩14,318 | ₩13,370 | ₩14,131 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,542 | ₩13,544 | ₩12,489 | ₩13,330 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,429 | ₩13,143 | ₩12,429 | ₩12,595 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,569 | ₩13,290 | ₩12,395 | ₩12,676 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,968 | ₩12,622 | ₩11,527 | ₩12,569 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,075 | ₩12,733 | ₩11,514 | ₩11,741 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,622 | ₩12,782 | ₩11,968 | ₩12,061 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,143 | ₩13,197 | ₩12,288 | ₩12,542 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,729 | ₩13,464 | ₩12,422 | ₩12,876 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,235 | ₩13,143 | ₩12,168 | ₩12,716 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,527 | ₩12,101 | ₩11,340 | ₩12,075 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,913 | ₩11,954 | ₩10,913 | ₩11,554 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,473 | ₩11,607 | ₩10,619 | ₩10,859 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,006 | ₩11,460 | ₩10,659 | ₩11,353 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,512 | ₩11,433 | ₩10,478 | ₩11,006 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,991 | ₩10,579 | ₩9,991 | ₩10,378 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,924 | ₩10,111 | ₩9,764 | ₩10,031 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,231 | ₩10,378 | ₩9,697 | ₩9,817 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,338 | ₩10,739 | ₩10,211 | ₩10,392 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,311 | ₩10,338 | ₩10,018 | ₩10,285 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,926 | ₩11,079 | ₩10,258 | ₩10,311 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,712 | ₩11,186 | ₩10,552 | ₩10,913 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,233 | ₩11,540 | ₩10,672 | ₩10,685 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,844 | ₩11,079 | ₩9,804 | ₩10,926 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,296 | ₩10,084 | ₩9,296 | ₩9,884 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,684 | ₩9,839 | ₩9,163 | ₩9,350 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,443 | ₩9,804 | ₩8,782 | ₩9,043 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,577 | ₩9,764 | ₩8,615 | ₩9,390 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,806 | ₩10,806 | ₩9,370 | ₩9,630 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,105 | ₩14,105 | ₩10,679 | ₩10,752 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,571 | ₩14,225 | ₩13,357 | ₩14,025 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,731 | ₩14,292 | ₩13,504 | ₩13,571 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,677 | ₩14,011 | ₩13,557 | ₩13,918 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,891 | ₩14,158 | ₩13,450 | ₩13,677 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,156 | ₩13,985 | ₩12,836 | ₩13,731 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,758 | ₩13,804 | ₩12,749 | ₩12,996 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,263 | ₩13,811 | ₩12,983 | ₩13,611 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,796 | ₩13,437 | ₩12,649 | ₩13,357 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,582 | ₩12,823 | ₩12,288 | ₩12,782 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,475 | ₩12,549 | ₩12,121 | ₩12,515 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,849 | ₩12,916 | ₩12,168 | ₩12,475 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,716 | ₩13,343 | ₩12,716 | ₩12,969 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,529 | ₩12,889 | ₩12,021 | ₩12,823 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,408 | ₩12,702 | ₩12,195 | ₩12,569 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,475 | ₩12,702 | ₩12,155 | ₩12,462 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,876 | ₩13,030 | ₩11,781 | ₩12,449 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,343 | ₩13,557 | ₩12,889 | ₩12,889 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,235 | ₩12,903 | ₩12,128 | ₩12,903 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,716 | ₩13,130 | ₩12,061 | ₩12,095 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,290 | ₩13,824 | ₩12,502 | ₩12,729 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,943 | ₩13,744 | ₩12,943 | ₩13,343 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,141 | ₩13,217 | ₩12,101 | ₩12,916 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,368 | ₩12,849 | ₩12,021 | ₩12,449 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,582 | ₩12,829 | ₩12,088 | ₩12,422 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,502 | ₩13,116 | ₩12,315 | ₩12,716 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,714 | ₩12,248 | ₩11,687 | ₩12,048 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,315 | ₩12,897 | ₩11,786 | ₩11,941 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,048 | ₩12,929 | ₩11,981 | ₩12,489 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,540 | ₩13,023 | ₩10,759 | ₩12,555 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,752 | ₩11,727 | ₩10,559 | ₩11,487 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,405 | ₩10,913 | ₩10,098 | ₩10,645 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,352 | ₩10,647 | ₩9,657 | ₩10,405 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,220 | ₩14,586 | ₩10,138 | ₩10,365 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,465 | ₩15,213 | ₩14,412 | ₩14,773 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,599 | ₩15,147 | ₩13,410 | ₩14,479 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,068 | ₩16,576 | ₩14,773 | ₩14,786 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,830 | ₩16,940 | ₩15,454 | ₩15,814 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,536 | ₩17,791 | ₩15,587 | ₩16,990 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,364 | ₩18,192 | ₩16,723 | ₩16,736 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,578 | ₩18,379 | ₩16,616 | ₩17,417 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,442 | ₩17,604 | ₩16,375 | ₩17,551 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,950 | ₩17,344 | ₩15,828 | ₩16,282 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,952 | ₩18,446 | ₩16,950 | ₩17,003 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,100 | ₩19,748 | ₩18,032 | ₩18,312 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,661 | ₩20,783 | ₩19,114 | ₩19,301 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,915 | ₩20,276 | ₩18,901 | ₩19,675 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,863 | ₩20,863 | ₩19,347 | ₩19,768 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,663 | ₩21,277 | ₩19,695 | ₩20,049 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,556 | ₩21,495 | ₩20,556 | ₩20,730 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,130 | ₩21,798 | ₩19,608 | ₩20,663 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,780 | ₩21,618 | ₩18,539 | ₩21,197 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,967 | ₩19,474 | ₩18,492 | ₩18,887 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,581 | ₩19,828 | ₩18,539 | ₩19,274 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,274 | ₩20,897 | ₩19,274 | ₩19,634 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩20,008 | ₩20,449 | ₩19,220 | ₩19,220 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,354 | ₩21,411 | ₩19,114 | ₩20,169 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,888 | ₩20,843 | ₩19,047 | ₩19,434 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,558 | ₩21,558 | ₩20,008 | ₩20,008 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,529 | ₩21,945 | ₩20,529 | ₩21,358 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,434 | ₩20,436 | ₩18,993 | ₩20,329 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,646 | ₩19,872 | ₩16,509 | ₩19,180 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,232 | ₩19,194 | ₩17,965 | ₩18,659 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,312 | ₩18,793 | ₩17,731 | ₩18,419 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,681 | ₩18,900 | ₩15,654 | ₩18,713 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,654 | ₩16,269 | ₩15,207 | ₩15,427 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,637 | ₩15,120 | ₩13,637 | ₩14,425 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,706 | ₩14,986 | ₩13,310 | ₩13,544 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,748 | ₩15,975 | ₩14,532 | ₩14,692 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,522 | ₩16,729 | ₩15,360 | ₩15,761 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,362 | ₩16,910 | ₩15,781 | ₩16,375 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,163 | ₩17,644 | ₩16,229 | ₩16,362 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,925 | ₩18,496 | ₩16,843 | ₩17,284 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,539 | ₩18,740 | ₩16,589 | ₩17,965 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,726 | ₩18,726 | ₩18,359 | ₩18,472 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,234 | ₩19,781 | ₩18,492 | ₩18,766 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,661 | ₩20,728 | ₩18,860 | ₩19,234 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,249 | ₩20,382 | ₩19,461 | ₩19,634 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,821 | ₩20,356 | ₩19,648 | ₩20,209 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,770 | ₩21,077 | ₩19,634 | ₩19,741 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,596 | ₩21,398 | ₩20,062 | ₩20,770 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,476 | ₩21,211 | ₩18,700 | ₩20,610 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,264 | ₩21,478 | ₩20,282 | ₩20,783 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,077 | ₩22,707 | ₩20,930 | ₩21,398 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,707 | ₩23,014 | ₩20,356 | ₩21,130 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,695 | ₩24,062 | ₩21,905 | ₩22,279 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,374 | ₩24,430 | ₩22,974 | ₩23,682 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,187 | ₩23,601 | ₩22,793 | ₩23,107 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,707 | ₩23,374 | ₩22,680 | ₩23,227 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,414 | ₩23,628 | ₩22,052 | ₩22,479 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,697 | ₩24,737 | ₩23,294 | ₩23,441 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,456 | ₩24,817 | ₩24,323 | ₩24,710 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,109 | ₩24,964 | ₩23,632 | ₩24,443 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,042 | ₩24,510 | ₩23,922 | ₩24,189 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,349 | ₩24,643 | ₩23,708 | ₩24,042 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,363 | ₩24,430 | ₩23,548 | ₩24,323 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,949 | ₩24,643 | ₩23,154 | ₩24,390 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,788 | ₩24,042 | ₩22,439 | ₩23,969 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,853 | ₩24,069 | ₩22,573 | ₩23,695 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,707 | ₩23,535 | ₩22,179 | ₩22,894 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,708 | ₩24,042 | ₩21,117 | ₩22,813 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,710 | ₩24,750 | ₩22,907 | ₩23,909 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,084 | ₩25,979 | ₩24,403 | ₩24,737 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,443 | ₩25,204 | ₩24,430 | ₩24,750 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,910 | ₩25,712 | ₩24,082 | ₩24,737 | -0.70% | 706.8만 |
|---|