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 | ₩13,810 | ₩14,238 | ₩13,516 | ₩14,077 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,957 | ₩14,024 | ₩13,490 | ₩13,797 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,118 | ₩14,304 | ₩14,011 | ₩14,144 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,598 | ₩14,799 | ₩14,091 | ₩14,304 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,171 | ₩14,598 | ₩14,024 | ₩14,385 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,757 | ₩14,024 | ₩13,597 | ₩13,784 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,730 | ₩14,044 | ₩13,276 | ₩13,490 | -1.75% | 38만 |
| 2026.09.30 | ₩13,703 | ₩14,004 | ₩13,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,690 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,623 | ₩13,770 | ₩13,450 | ₩13,703 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,490 | ₩13,770 | ₩13,329 | ₩13,550 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,690 | ₩13,717 | ₩13,169 | ₩13,637 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,503 | ₩13,570 | ₩13,129 | ₩13,196 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,944 | ₩14,131 | ₩13,356 | ₩13,543 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,425 | ₩14,785 | ₩14,011 | ₩14,051 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,919 | ₩15,310 | ₩14,131 | ₩14,264 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,279 | ₩15,293 | ₩14,692 | ₩14,799 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,921 | ₩16,007 | ₩15,320 | ₩15,386 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,747 | ₩16,054 | ₩15,213 | ₩15,560 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,279 | ₩15,854 | ₩14,946 | ₩15,720 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,279 | ₩15,694 | ₩15,052 | ₩15,213 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,226 | ₩15,547 | ₩15,012 | ₩15,346 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,972 | ₩15,293 | ₩14,825 | ₩14,946 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,293 | ₩15,400 | ₩14,819 | ₩15,066 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,054 | ₩16,094 | ₩15,026 | ₩15,413 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,840 | ₩16,455 | ₩15,640 | ₩16,268 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,961 | ₩16,241 | ₩15,466 | ₩15,894 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,547 | ₩16,007 | ₩15,547 | ₩15,694 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,533 | ₩15,780 | ₩15,210 | ₩15,547 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,279 | ₩15,674 | ₩15,226 | ₩15,587 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,720 | ₩16,168 | ₩15,239 | ₩15,373 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,961 | ₩16,148 | ₩15,520 | ₩15,667 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,068 | ₩16,214 | ₩15,747 | ₩15,974 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,081 | ₩16,201 | ₩15,627 | ₩16,121 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,548 | ₩16,710 | ₩15,720 | ₩15,827 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,680 | ₩16,669 | ₩15,279 | ₩16,588 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,667 | ₩15,994 | ₩15,279 | ₩15,600 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,361 | ₩16,628 | ₩15,653 | ₩15,827 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,720 | ₩16,081 | ₩15,306 | ₩16,014 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,027 | ₩16,320 | ₩15,449 | ₩15,774 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,295 | ₩16,295 | ₩15,747 | ₩16,054 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,747 | ₩17,363 | ₩15,547 | ₩16,295 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,720 | ₩15,867 | ₩15,173 | ₩15,667 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,734 | ₩16,108 | ₩15,166 | ₩15,573 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,293 | ₩15,694 | ₩15,159 | ₩15,680 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,293 | ₩15,999 | ₩15,106 | ₩15,466 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,133 | ₩15,413 | ₩14,986 | ₩15,279 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,279 | ₩15,440 | ₩14,919 | ₩15,093 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,239 | ₩15,480 | ₩14,358 | ₩15,159 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,171 | ₩15,159 | ₩13,263 | ₩15,039 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,530 | ₩13,957 | ₩13,156 | ₩13,904 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,890 | ₩14,505 | ₩13,543 | ₩13,690 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,558 | ₩14,625 | ₩13,677 | ₩13,757 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,825 | ₩14,919 | ₩14,385 | ₩14,652 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,759 | ₩15,453 | ₩14,732 | ₩14,759 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,518 | ₩15,213 | ₩14,505 | ₩14,598 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,011 | ₩14,572 | ₩13,957 | ₩14,358 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,839 | ₩14,999 | ₩14,011 | ₩14,224 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,852 | ₩15,386 | ₩14,712 | ₩14,865 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,839 | ₩15,440 | ₩14,264 | ₩14,825 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,745 | ₩15,106 | ₩14,485 | ₩14,879 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,839 | ₩15,266 | ₩14,505 | ₩14,959 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,518 | ₩15,052 | ₩13,971 | ₩14,719 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,892 | ₩15,293 | ₩14,284 | ₩14,572 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,027 | ₩16,295 | ₩14,385 | ₩14,892 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,455 | ₩17,083 | ₩15,787 | ₩16,027 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,388 | ₩16,428 | ₩15,293 | ₩16,268 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,174 | ₩16,522 | ₩15,694 | ₩16,241 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,069 | ₩17,270 | ₩16,196 | ₩16,415 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,709 | ₩17,149 | ₩16,364 | ₩16,962 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,707 | ₩16,896 | ₩15,620 | ₩16,602 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,026 | ₩15,867 | ₩15,026 | ₩15,480 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,279 | ₩15,640 | ₩14,678 | ₩15,066 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,014 | ₩16,134 | ₩15,059 | ₩15,333 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,104 | ₩16,268 | ₩14,091 | ₩16,161 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,370 | ₩14,318 | ₩13,370 | ₩14,131 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,541 | ₩13,543 | ₩12,488 | ₩13,329 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,428 | ₩13,143 | ₩12,428 | ₩12,595 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,568 | ₩13,289 | ₩12,395 | ₩12,675 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,967 | ₩12,622 | ₩11,526 | ₩12,568 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,074 | ₩12,732 | ₩11,513 | ₩11,740 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,622 | ₩12,782 | ₩11,967 | ₩12,061 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,143 | ₩13,196 | ₩12,288 | ₩12,541 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,728 | ₩13,463 | ₩12,421 | ₩12,875 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,234 | ₩13,143 | ₩12,167 | ₩12,715 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,526 | ₩12,101 | ₩11,339 | ₩12,074 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,912 | ₩11,954 | ₩10,912 | ₩11,553 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,473 | ₩11,607 | ₩10,618 | ₩10,859 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,006 | ₩11,460 | ₩10,658 | ₩11,353 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,511 | ₩11,433 | ₩10,478 | ₩11,006 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,990 | ₩10,578 | ₩9,990 | ₩10,378 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,924 | ₩10,111 | ₩9,763 | ₩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 | ₩10,738 | ₩10,211 | ₩10,391 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,311 | ₩10,338 | ₩10,017 | ₩10,284 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,925 | ₩11,079 | ₩10,258 | ₩10,311 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,712 | ₩11,186 | ₩10,551 | ₩10,912 | +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 | ₩9,803 | ₩10,925 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,296 | ₩10,084 | ₩9,296 | ₩9,884 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,683 | ₩9,838 | ₩9,162 | ₩9,349 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,443 | ₩9,803 | ₩8,782 | ₩9,042 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,576 | ₩9,763 | ₩8,615 | ₩9,389 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,805 | ₩10,805 | ₩9,369 | ₩9,630 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,104 | ₩14,104 | ₩10,678 | ₩10,752 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,570 | ₩14,224 | ₩13,356 | ₩14,024 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,730 | ₩14,291 | ₩13,503 | ₩13,570 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,677 | ₩14,011 | ₩13,557 | ₩13,917 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,890 | ₩14,158 | ₩13,450 | ₩13,677 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,156 | ₩13,984 | ₩12,835 | ₩13,730 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,757 | ₩13,804 | ₩12,748 | ₩12,996 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,263 | ₩13,810 | ₩12,982 | ₩13,610 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,795 | ₩13,436 | ₩12,648 | ₩13,356 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,582 | ₩12,822 | ₩12,288 | ₩12,782 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,475 | ₩12,548 | ₩12,121 | ₩12,515 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,849 | ₩12,915 | ₩12,167 | ₩12,475 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,715 | ₩13,343 | ₩12,715 | ₩12,969 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,528 | ₩12,889 | ₩12,021 | ₩12,822 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,408 | ₩12,702 | ₩12,194 | ₩12,568 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,475 | ₩12,702 | ₩12,154 | ₩12,461 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,875 | ₩13,029 | ₩11,780 | ₩12,448 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,343 | ₩13,557 | ₩12,889 | ₩12,889 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,234 | ₩12,902 | ₩12,127 | ₩12,902 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,715 | ₩13,129 | ₩12,061 | ₩12,094 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,289 | ₩13,824 | ₩12,501 | ₩12,728 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,942 | ₩13,744 | ₩12,942 | ₩13,343 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,141 | ₩13,216 | ₩12,101 | ₩12,915 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,368 | ₩12,849 | ₩12,021 | ₩12,448 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,582 | ₩12,829 | ₩12,087 | ₩12,421 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,501 | ₩13,116 | ₩12,314 | ₩12,715 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,713 | ₩12,248 | ₩11,687 | ₩12,047 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,314 | ₩12,897 | ₩11,786 | ₩11,940 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,047 | ₩12,929 | ₩11,981 | ₩12,488 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,540 | ₩13,022 | ₩10,758 | ₩12,555 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,752 | ₩11,727 | ₩10,558 | ₩11,486 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,404 | ₩10,912 | ₩10,097 | ₩10,645 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,351 | ₩10,646 | ₩9,657 | ₩10,404 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,219 | ₩14,585 | ₩10,137 | ₩10,364 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,465 | ₩15,213 | ₩14,411 | ₩14,772 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,598 | ₩15,146 | ₩13,410 | ₩14,478 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,068 | ₩16,575 | ₩14,772 | ₩14,785 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,829 | ₩16,940 | ₩15,453 | ₩15,814 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,535 | ₩17,790 | ₩15,587 | ₩16,989 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,363 | ₩18,191 | ₩16,722 | ₩16,735 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,577 | ₩18,378 | ₩16,615 | ₩17,416 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,441 | ₩17,603 | ₩16,375 | ₩17,550 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,949 | ₩17,343 | ₩15,827 | ₩16,281 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,951 | ₩18,445 | ₩16,949 | ₩17,002 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,099 | ₩19,747 | ₩18,031 | ₩18,311 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,660 | ₩20,782 | ₩19,113 | ₩19,300 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,914 | ₩20,275 | ₩18,900 | ₩19,674 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,862 | ₩20,862 | ₩19,346 | ₩19,767 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,662 | ₩21,276 | ₩19,694 | ₩20,048 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,555 | ₩21,494 | ₩20,555 | ₩20,729 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,130 | ₩21,797 | ₩19,607 | ₩20,662 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,779 | ₩21,617 | ₩18,538 | ₩21,196 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,966 | ₩19,473 | ₩18,492 | ₩18,886 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,580 | ₩19,827 | ₩18,538 | ₩19,273 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,273 | ₩20,896 | ₩19,273 | ₩19,634 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩20,008 | ₩20,448 | ₩19,220 | ₩19,220 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,353 | ₩21,410 | ₩19,113 | ₩20,168 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,887 | ₩20,842 | ₩19,046 | ₩19,433 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,557 | ₩21,557 | ₩20,008 | ₩20,008 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,528 | ₩21,944 | ₩20,528 | ₩21,357 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,433 | ₩20,435 | ₩18,993 | ₩20,328 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,645 | ₩19,871 | ₩16,508 | ₩19,180 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,231 | ₩19,193 | ₩17,964 | ₩18,659 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,311 | ₩18,792 | ₩17,730 | ₩18,418 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,680 | ₩18,899 | ₩15,653 | ₩18,712 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,653 | ₩16,268 | ₩15,206 | ₩15,426 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,637 | ₩15,119 | ₩13,637 | ₩14,425 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,705 | ₩14,986 | ₩13,309 | ₩13,543 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,747 | ₩15,974 | ₩14,532 | ₩14,692 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,522 | ₩16,729 | ₩15,360 | ₩15,760 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,361 | ₩16,909 | ₩15,780 | ₩16,375 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,163 | ₩17,644 | ₩16,228 | ₩16,361 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,924 | ₩18,496 | ₩16,842 | ₩17,283 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,538 | ₩18,739 | ₩16,588 | ₩17,964 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,725 | ₩18,725 | ₩18,358 | ₩18,472 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,233 | ₩19,781 | ₩18,492 | ₩18,765 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,660 | ₩20,727 | ₩18,859 | ₩19,233 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,248 | ₩20,382 | ₩19,460 | ₩19,634 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,821 | ₩20,355 | ₩19,647 | ₩20,208 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,769 | ₩21,076 | ₩19,634 | ₩19,740 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,595 | ₩21,397 | ₩20,061 | ₩20,769 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,475 | ₩21,210 | ₩18,699 | ₩20,609 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,263 | ₩21,477 | ₩20,281 | ₩20,782 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,076 | ₩22,706 | ₩20,929 | ₩21,397 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,706 | ₩23,013 | ₩20,355 | ₩21,130 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,694 | ₩24,061 | ₩21,904 | ₩22,278 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,373 | ₩24,428 | ₩22,973 | ₩23,681 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,186 | ₩23,600 | ₩22,792 | ₩23,106 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,706 | ₩23,373 | ₩22,679 | ₩23,226 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,413 | ₩23,627 | ₩22,051 | ₩22,478 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,696 | ₩24,736 | ₩23,293 | ₩23,440 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,455 | ₩24,816 | ₩24,322 | ₩24,709 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,108 | ₩24,963 | ₩23,631 | ₩24,442 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,041 | ₩24,509 | ₩23,921 | ₩24,188 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,348 | ₩24,642 | ₩23,707 | ₩24,041 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,362 | ₩24,428 | ₩23,547 | ₩24,322 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,948 | ₩24,642 | ₩23,153 | ₩24,388 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,787 | ₩24,041 | ₩22,438 | ₩23,968 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,852 | ₩24,068 | ₩22,572 | ₩23,694 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,706 | ₩23,534 | ₩22,178 | ₩22,893 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,707 | ₩24,041 | ₩21,116 | ₩22,812 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,709 | ₩24,749 | ₩22,906 | ₩23,908 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,083 | ₩25,978 | ₩24,402 | ₩24,736 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,442 | ₩25,203 | ₩24,428 | ₩24,749 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,909 | ₩25,711 | ₩24,081 | ₩24,736 | -0.70% | 706.8만 |
|---|