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 | ₩13,813 | ₩14,240 | ₩13,519 | ₩14,080 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,960 | ₩14,027 | ₩13,492 | ₩13,800 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,120 | ₩14,307 | ₩14,013 | ₩14,147 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,601 | ₩14,802 | ₩14,094 | ₩14,307 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,174 | ₩14,601 | ₩14,027 | ₩14,387 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,760 | ₩14,027 | ₩13,599 | ₩13,786 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,733 | ₩14,047 | ₩13,279 | ₩13,492 | -1.75% | 38만 |
| 2026.09.30 | ₩13,706 | ₩14,007 | ₩13,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,693 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,626 | ₩13,773 | ₩13,452 | ₩13,706 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,492 | ₩13,773 | ₩13,332 | ₩13,553 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,693 | ₩13,719 | ₩13,172 | ₩13,639 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,506 | ₩13,573 | ₩13,132 | ₩13,198 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,947 | ₩14,134 | ₩13,359 | ₩13,546 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,428 | ₩14,788 | ₩14,013 | ₩14,053 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,922 | ₩15,313 | ₩14,134 | ₩14,267 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,282 | ₩15,296 | ₩14,695 | ₩14,802 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,924 | ₩16,011 | ₩15,323 | ₩15,389 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,750 | ₩16,057 | ₩15,216 | ₩15,563 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,282 | ₩15,857 | ₩14,948 | ₩15,723 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,282 | ₩15,697 | ₩15,055 | ₩15,216 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,229 | ₩15,550 | ₩15,015 | ₩15,349 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,975 | ₩15,296 | ₩14,828 | ₩14,948 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,296 | ₩15,403 | ₩14,822 | ₩15,069 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,057 | ₩16,097 | ₩15,029 | ₩15,416 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,844 | ₩16,458 | ₩15,643 | ₩16,271 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,964 | ₩16,244 | ₩15,469 | ₩15,897 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,550 | ₩16,011 | ₩15,550 | ₩15,697 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,536 | ₩15,783 | ₩15,213 | ₩15,550 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,282 | ₩15,677 | ₩15,229 | ₩15,590 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,723 | ₩16,171 | ₩15,242 | ₩15,376 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,964 | ₩16,151 | ₩15,523 | ₩15,670 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,071 | ₩16,218 | ₩15,750 | ₩15,977 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,084 | ₩16,204 | ₩15,630 | ₩16,124 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,552 | ₩16,713 | ₩15,723 | ₩15,830 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,683 | ₩16,672 | ₩15,282 | ₩16,592 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,670 | ₩15,997 | ₩15,282 | ₩15,603 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,365 | ₩16,632 | ₩15,657 | ₩15,830 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,723 | ₩16,084 | ₩15,309 | ₩16,017 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,031 | ₩16,323 | ₩15,452 | ₩15,777 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,298 | ₩16,298 | ₩15,750 | ₩16,057 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,750 | ₩17,366 | ₩15,550 | ₩16,298 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,723 | ₩15,870 | ₩15,176 | ₩15,670 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,737 | ₩16,111 | ₩15,169 | ₩15,576 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,296 | ₩15,697 | ₩15,162 | ₩15,683 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,296 | ₩16,003 | ₩15,109 | ₩15,469 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,136 | ₩15,416 | ₩14,989 | ₩15,282 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,282 | ₩15,443 | ₩14,922 | ₩15,095 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,242 | ₩15,483 | ₩14,361 | ₩15,162 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,174 | ₩15,162 | ₩13,265 | ₩15,042 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,532 | ₩13,960 | ₩13,158 | ₩13,907 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,893 | ₩14,508 | ₩13,546 | ₩13,693 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,561 | ₩14,628 | ₩13,679 | ₩13,760 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,828 | ₩14,922 | ₩14,387 | ₩14,655 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,761 | ₩15,456 | ₩14,735 | ₩14,761 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,521 | ₩15,216 | ₩14,508 | ₩14,601 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,013 | ₩14,574 | ₩13,960 | ₩14,361 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,842 | ₩15,002 | ₩14,013 | ₩14,227 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,855 | ₩15,389 | ₩14,715 | ₩14,868 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,842 | ₩15,443 | ₩14,267 | ₩14,828 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,748 | ₩15,109 | ₩14,488 | ₩14,882 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,842 | ₩15,269 | ₩14,508 | ₩14,962 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,521 | ₩15,055 | ₩13,973 | ₩14,721 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,895 | ₩15,296 | ₩14,287 | ₩14,574 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,031 | ₩16,298 | ₩14,387 | ₩14,895 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,458 | ₩17,086 | ₩15,790 | ₩16,031 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,391 | ₩16,431 | ₩15,296 | ₩16,271 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,178 | ₩16,525 | ₩15,697 | ₩16,244 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,073 | ₩17,273 | ₩16,199 | ₩16,418 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,712 | ₩17,153 | ₩16,367 | ₩16,966 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,710 | ₩16,899 | ₩15,623 | ₩16,605 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,029 | ₩15,870 | ₩15,029 | ₩15,483 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,282 | ₩15,643 | ₩14,681 | ₩15,069 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,017 | ₩16,137 | ₩15,062 | ₩15,336 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,107 | ₩16,271 | ₩14,094 | ₩16,164 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,372 | ₩14,321 | ₩13,372 | ₩14,134 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,544 | ₩13,546 | ₩12,490 | ₩13,332 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,430 | ₩13,145 | ₩12,430 | ₩12,597 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,571 | ₩13,292 | ₩12,397 | ₩12,678 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,969 | ₩12,624 | ₩11,529 | ₩12,571 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,076 | ₩12,735 | ₩11,515 | ₩11,742 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,624 | ₩12,784 | ₩11,969 | ₩12,063 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,145 | ₩13,198 | ₩12,290 | ₩12,544 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,731 | ₩13,466 | ₩12,424 | ₩12,878 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,237 | ₩13,145 | ₩12,170 | ₩12,718 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,529 | ₩12,103 | ₩11,342 | ₩12,076 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,914 | ₩11,956 | ₩10,914 | ₩11,555 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,475 | ₩11,609 | ₩10,620 | ₩10,861 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,008 | ₩11,462 | ₩10,660 | ₩11,355 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,513 | ₩11,435 | ₩10,480 | ₩11,008 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,992 | ₩10,580 | ₩9,992 | ₩10,380 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,926 | ₩10,113 | ₩9,765 | ₩10,032 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,233 | ₩10,380 | ₩9,698 | ₩9,819 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,340 | ₩10,740 | ₩10,213 | ₩10,393 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,313 | ₩10,340 | ₩10,019 | ₩10,286 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,927 | ₩11,081 | ₩10,260 | ₩10,313 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,714 | ₩11,188 | ₩10,553 | ₩10,914 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,235 | ₩11,542 | ₩10,674 | ₩10,687 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,845 | ₩11,081 | ₩9,805 | ₩10,927 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,298 | ₩10,086 | ₩9,298 | ₩9,886 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,685 | ₩9,840 | ₩9,164 | ₩9,351 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,445 | ₩9,805 | ₩8,783 | ₩9,044 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,578 | ₩9,765 | ₩8,616 | ₩9,391 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,807 | ₩10,807 | ₩9,371 | ₩9,632 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,107 | ₩14,107 | ₩10,680 | ₩10,754 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,573 | ₩14,227 | ₩13,359 | ₩14,027 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,733 | ₩14,294 | ₩13,506 | ₩13,573 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,679 | ₩14,013 | ₩13,559 | ₩13,920 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,893 | ₩14,160 | ₩13,452 | ₩13,679 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,158 | ₩13,987 | ₩12,838 | ₩13,733 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,760 | ₩13,806 | ₩12,751 | ₩12,998 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,265 | ₩13,813 | ₩12,985 | ₩13,613 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,798 | ₩13,439 | ₩12,651 | ₩13,359 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,584 | ₩12,824 | ₩12,290 | ₩12,784 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,477 | ₩12,551 | ₩12,123 | ₩12,517 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,851 | ₩12,918 | ₩12,170 | ₩12,477 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,718 | ₩13,345 | ₩12,718 | ₩12,971 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,531 | ₩12,891 | ₩12,023 | ₩12,824 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,410 | ₩12,704 | ₩12,197 | ₩12,571 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,477 | ₩12,704 | ₩12,157 | ₩12,464 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,878 | ₩13,032 | ₩11,782 | ₩12,450 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,345 | ₩13,559 | ₩12,891 | ₩12,891 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,237 | ₩12,905 | ₩12,130 | ₩12,905 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,718 | ₩13,132 | ₩12,063 | ₩12,096 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,292 | ₩13,826 | ₩12,504 | ₩12,731 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,945 | ₩13,746 | ₩12,945 | ₩13,345 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,143 | ₩13,219 | ₩12,103 | ₩12,918 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,370 | ₩12,851 | ₩12,023 | ₩12,450 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,584 | ₩12,831 | ₩12,090 | ₩12,424 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,504 | ₩13,118 | ₩12,317 | ₩12,718 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,716 | ₩12,250 | ₩11,689 | ₩12,050 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,317 | ₩12,899 | ₩11,788 | ₩11,943 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,050 | ₩12,931 | ₩11,983 | ₩12,490 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,542 | ₩13,025 | ₩10,761 | ₩12,557 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,754 | ₩11,729 | ₩10,560 | ₩11,489 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,407 | ₩10,914 | ₩10,099 | ₩10,647 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,353 | ₩10,648 | ₩9,658 | ₩10,407 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,221 | ₩14,588 | ₩10,139 | ₩10,366 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,468 | ₩15,216 | ₩14,414 | ₩14,775 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,601 | ₩15,149 | ₩13,412 | ₩14,481 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,071 | ₩16,578 | ₩14,775 | ₩14,788 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,832 | ₩16,943 | ₩15,456 | ₩15,817 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,538 | ₩17,794 | ₩15,590 | ₩16,992 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,366 | ₩18,195 | ₩16,725 | ₩16,739 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,580 | ₩18,382 | ₩16,618 | ₩17,420 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,445 | ₩17,607 | ₩16,378 | ₩17,553 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,952 | ₩17,346 | ₩15,830 | ₩16,284 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,954 | ₩18,449 | ₩16,952 | ₩17,006 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,103 | ₩19,751 | ₩18,034 | ₩18,315 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,664 | ₩20,786 | ₩19,116 | ₩19,303 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,918 | ₩20,279 | ₩18,904 | ₩19,678 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,866 | ₩20,866 | ₩19,350 | ₩19,771 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,666 | ₩21,281 | ₩19,698 | ₩20,052 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,559 | ₩21,498 | ₩20,559 | ₩20,733 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,134 | ₩21,802 | ₩19,611 | ₩20,666 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,782 | ₩21,621 | ₩18,542 | ₩21,200 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,969 | ₩19,477 | ₩18,495 | ₩18,889 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,584 | ₩19,831 | ₩18,542 | ₩19,277 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,277 | ₩20,900 | ₩19,277 | ₩19,637 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩20,011 | ₩20,452 | ₩19,223 | ₩19,223 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,357 | ₩21,414 | ₩19,116 | ₩20,172 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,891 | ₩20,846 | ₩19,050 | ₩19,437 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,561 | ₩21,561 | ₩20,011 | ₩20,011 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,532 | ₩21,949 | ₩20,532 | ₩21,361 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,437 | ₩20,439 | ₩18,996 | ₩20,332 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,649 | ₩19,875 | ₩16,511 | ₩19,183 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,235 | ₩19,197 | ₩17,968 | ₩18,662 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,315 | ₩18,796 | ₩17,734 | ₩18,422 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,683 | ₩18,903 | ₩15,657 | ₩18,716 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,657 | ₩16,271 | ₩15,209 | ₩15,429 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,639 | ₩15,122 | ₩13,639 | ₩14,428 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,708 | ₩14,989 | ₩13,312 | ₩13,546 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,750 | ₩15,977 | ₩14,534 | ₩14,695 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,525 | ₩16,732 | ₩15,363 | ₩15,763 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,365 | ₩16,912 | ₩15,783 | ₩16,378 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,166 | ₩17,647 | ₩16,231 | ₩16,365 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,928 | ₩18,499 | ₩16,845 | ₩17,286 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,542 | ₩18,742 | ₩16,592 | ₩17,968 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,729 | ₩18,729 | ₩18,362 | ₩18,475 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,237 | ₩19,784 | ₩18,495 | ₩18,769 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,664 | ₩20,732 | ₩18,863 | ₩19,237 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,252 | ₩20,386 | ₩19,464 | ₩19,637 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,824 | ₩20,359 | ₩19,651 | ₩20,212 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,773 | ₩21,080 | ₩19,637 | ₩19,744 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,599 | ₩21,401 | ₩20,065 | ₩20,773 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,479 | ₩21,214 | ₩18,702 | ₩20,613 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,267 | ₩21,481 | ₩20,285 | ₩20,786 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,080 | ₩22,710 | ₩20,933 | ₩21,401 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,710 | ₩23,017 | ₩20,359 | ₩21,134 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,699 | ₩24,066 | ₩21,908 | ₩22,282 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,378 | ₩24,433 | ₩22,977 | ₩23,685 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,191 | ₩23,605 | ₩22,797 | ₩23,111 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,710 | ₩23,378 | ₩22,683 | ₩23,231 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,418 | ₩23,632 | ₩22,055 | ₩22,483 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,700 | ₩24,740 | ₩23,298 | ₩23,445 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,460 | ₩24,821 | ₩24,326 | ₩24,714 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,113 | ₩24,968 | ₩23,636 | ₩24,447 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,046 | ₩24,513 | ₩23,926 | ₩24,193 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,353 | ₩24,647 | ₩23,712 | ₩24,046 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,366 | ₩24,433 | ₩23,552 | ₩24,326 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,952 | ₩24,647 | ₩23,157 | ₩24,393 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,792 | ₩24,046 | ₩22,443 | ₩23,972 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,857 | ₩24,073 | ₩22,576 | ₩23,699 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,710 | ₩23,538 | ₩22,182 | ₩22,897 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,712 | ₩24,046 | ₩21,120 | ₩22,817 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,714 | ₩24,754 | ₩22,910 | ₩23,912 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,088 | ₩25,983 | ₩24,407 | ₩24,740 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,447 | ₩25,208 | ₩24,433 | ₩24,754 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,914 | ₩25,716 | ₩24,086 | ₩24,740 | -0.70% | 706.8만 |
|---|