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 | ₩13,793 | ₩14,220 | ₩13,500 | ₩14,060 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,940 | ₩14,007 | ₩13,473 | ₩13,780 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,100 | ₩14,287 | ₩13,993 | ₩14,127 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,580 | ₩14,780 | ₩14,073 | ₩14,287 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,153 | ₩14,580 | ₩14,007 | ₩14,367 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,740 | ₩14,007 | ₩13,580 | ₩13,767 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,713 | ₩14,027 | ₩13,260 | ₩13,473 | -1.75% | 38만 |
| 2026.09.30 | ₩13,687 | ₩13,987 | ₩13,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,673 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,606 | ₩13,753 | ₩13,433 | ₩13,687 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,473 | ₩13,753 | ₩13,313 | ₩13,533 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,673 | ₩13,700 | ₩13,153 | ₩13,620 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,486 | ₩13,553 | ₩13,113 | ₩13,180 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,927 | ₩14,113 | ₩13,340 | ₩13,526 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,407 | ₩14,767 | ₩13,993 | ₩14,033 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,900 | ₩15,291 | ₩14,113 | ₩14,247 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,261 | ₩15,274 | ₩14,674 | ₩14,780 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,901 | ₩15,988 | ₩15,301 | ₩15,367 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,728 | ₩16,034 | ₩15,194 | ₩15,541 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,261 | ₩15,834 | ₩14,927 | ₩15,701 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,261 | ₩15,674 | ₩15,034 | ₩15,194 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,207 | ₩15,527 | ₩14,994 | ₩15,327 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,954 | ₩15,274 | ₩14,807 | ₩14,927 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,274 | ₩15,381 | ₩14,800 | ₩15,047 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,034 | ₩16,074 | ₩15,007 | ₩15,394 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,821 | ₩16,435 | ₩15,621 | ₩16,248 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,941 | ₩16,221 | ₩15,447 | ₩15,874 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,527 | ₩15,988 | ₩15,527 | ₩15,674 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,514 | ₩15,761 | ₩15,191 | ₩15,527 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,261 | ₩15,654 | ₩15,207 | ₩15,567 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,701 | ₩16,148 | ₩15,221 | ₩15,354 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,941 | ₩16,128 | ₩15,501 | ₩15,647 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,048 | ₩16,194 | ₩15,728 | ₩15,954 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,061 | ₩16,181 | ₩15,607 | ₩16,101 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,528 | ₩16,689 | ₩15,701 | ₩15,808 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,661 | ₩16,648 | ₩15,261 | ₩16,568 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,647 | ₩15,974 | ₩15,261 | ₩15,581 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,341 | ₩16,608 | ₩15,634 | ₩15,808 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,701 | ₩16,061 | ₩15,287 | ₩15,994 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,008 | ₩16,300 | ₩15,430 | ₩15,754 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,274 | ₩16,274 | ₩15,728 | ₩16,034 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,728 | ₩17,342 | ₩15,527 | ₩16,274 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,701 | ₩15,848 | ₩15,154 | ₩15,647 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,714 | ₩16,088 | ₩15,147 | ₩15,554 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,274 | ₩15,674 | ₩15,141 | ₩15,661 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,274 | ₩15,980 | ₩15,087 | ₩15,447 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,114 | ₩15,394 | ₩14,967 | ₩15,261 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,261 | ₩15,421 | ₩14,900 | ₩15,074 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,221 | ₩15,461 | ₩14,340 | ₩15,141 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,153 | ₩15,141 | ₩13,246 | ₩15,021 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,513 | ₩13,940 | ₩13,140 | ₩13,887 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,873 | ₩14,487 | ₩13,526 | ₩13,673 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,540 | ₩14,607 | ₩13,660 | ₩13,740 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,807 | ₩14,900 | ₩14,367 | ₩14,634 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,740 | ₩15,434 | ₩14,714 | ₩14,740 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,500 | ₩15,194 | ₩14,487 | ₩14,580 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩13,993 | ₩14,554 | ₩13,940 | ₩14,340 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,820 | ₩14,980 | ₩13,993 | ₩14,207 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,834 | ₩15,367 | ₩14,694 | ₩14,847 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,820 | ₩15,421 | ₩14,247 | ₩14,807 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,727 | ₩15,087 | ₩14,467 | ₩14,860 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,820 | ₩15,247 | ₩14,487 | ₩14,940 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,500 | ₩15,034 | ₩13,953 | ₩14,700 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,874 | ₩15,274 | ₩14,267 | ₩14,554 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,008 | ₩16,274 | ₩14,367 | ₩14,874 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,435 | ₩17,061 | ₩15,768 | ₩16,008 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,368 | ₩16,408 | ₩15,274 | ₩16,248 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,154 | ₩16,501 | ₩15,674 | ₩16,221 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,048 | ₩17,248 | ₩16,176 | ₩16,394 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,688 | ₩17,128 | ₩16,344 | ₩16,941 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,687 | ₩16,875 | ₩15,601 | ₩16,581 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,007 | ₩15,848 | ₩15,007 | ₩15,461 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,261 | ₩15,621 | ₩14,660 | ₩15,047 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩15,994 | ₩16,114 | ₩15,041 | ₩15,314 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,087 | ₩16,248 | ₩14,073 | ₩16,141 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,353 | ₩14,300 | ₩13,353 | ₩14,113 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,526 | ₩13,526 | ₩12,473 | ₩13,313 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,413 | ₩13,126 | ₩12,413 | ₩12,579 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,553 | ₩13,273 | ₩12,379 | ₩12,659 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,952 | ₩12,606 | ₩11,512 | ₩12,553 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,059 | ₩12,717 | ₩11,499 | ₩11,726 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,606 | ₩12,766 | ₩11,952 | ₩12,046 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,126 | ₩13,180 | ₩12,273 | ₩12,526 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,713 | ₩13,446 | ₩12,406 | ₩12,859 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,219 | ₩13,126 | ₩12,152 | ₩12,699 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,512 | ₩12,086 | ₩11,325 | ₩12,059 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,899 | ₩11,939 | ₩10,899 | ₩11,539 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,459 | ₩11,592 | ₩10,605 | ₩10,845 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩10,992 | ₩11,445 | ₩10,645 | ₩11,339 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,498 | ₩11,419 | ₩10,465 | ₩10,992 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,978 | ₩10,565 | ₩9,978 | ₩10,365 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,911 | ₩10,098 | ₩9,751 | ₩10,018 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,218 | ₩10,365 | ₩9,685 | ₩9,805 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,325 | ₩10,725 | ₩10,198 | ₩10,378 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,298 | ₩10,325 | ₩10,005 | ₩10,272 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,912 | ₩11,065 | ₩10,245 | ₩10,298 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,698 | ₩11,172 | ₩10,538 | ₩10,899 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,219 | ₩11,526 | ₩10,658 | ₩10,672 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,831 | ₩11,065 | ₩9,791 | ₩10,912 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,284 | ₩10,071 | ₩9,284 | ₩9,871 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,671 | ₩9,826 | ₩9,151 | ₩9,338 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,431 | ₩9,791 | ₩8,771 | ₩9,031 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,565 | ₩9,751 | ₩8,604 | ₩9,378 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,792 | ₩10,792 | ₩9,358 | ₩9,618 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,087 | ₩14,087 | ₩10,665 | ₩10,738 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,553 | ₩14,207 | ₩13,340 | ₩14,007 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,713 | ₩14,273 | ₩13,486 | ₩13,553 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,660 | ₩13,993 | ₩13,540 | ₩13,900 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,873 | ₩14,140 | ₩13,433 | ₩13,660 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,140 | ₩13,967 | ₩12,819 | ₩13,713 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,740 | ₩13,787 | ₩12,733 | ₩12,980 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,246 | ₩13,793 | ₩12,966 | ₩13,593 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,779 | ₩13,420 | ₩12,633 | ₩13,340 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,566 | ₩12,806 | ₩12,273 | ₩12,766 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,459 | ₩12,533 | ₩12,106 | ₩12,499 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,833 | ₩12,899 | ₩12,152 | ₩12,459 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,699 | ₩13,326 | ₩12,699 | ₩12,953 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,513 | ₩12,873 | ₩12,006 | ₩12,806 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,393 | ₩12,686 | ₩12,179 | ₩12,553 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,459 | ₩12,686 | ₩12,139 | ₩12,446 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,859 | ₩13,013 | ₩11,766 | ₩12,433 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,326 | ₩13,540 | ₩12,873 | ₩12,873 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,219 | ₩12,886 | ₩12,112 | ₩12,886 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,699 | ₩13,113 | ₩12,046 | ₩12,079 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,273 | ₩13,807 | ₩12,486 | ₩12,713 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,926 | ₩13,727 | ₩12,926 | ₩13,326 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,126 | ₩13,200 | ₩12,086 | ₩12,899 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,353 | ₩12,833 | ₩12,006 | ₩12,433 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,566 | ₩12,813 | ₩12,072 | ₩12,406 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,486 | ₩13,100 | ₩12,299 | ₩12,699 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,699 | ₩12,233 | ₩11,672 | ₩12,032 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,299 | ₩12,881 | ₩11,771 | ₩11,926 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,032 | ₩12,913 | ₩11,966 | ₩12,473 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,526 | ₩13,006 | ₩10,745 | ₩12,539 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,738 | ₩11,712 | ₩10,545 | ₩11,472 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,392 | ₩10,899 | ₩10,085 | ₩10,632 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,338 | ₩10,633 | ₩9,645 | ₩10,392 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,205 | ₩14,567 | ₩10,125 | ₩10,352 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,447 | ₩15,194 | ₩14,394 | ₩14,754 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,580 | ₩15,127 | ₩13,393 | ₩14,460 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,048 | ₩16,555 | ₩14,754 | ₩14,767 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,808 | ₩16,919 | ₩15,434 | ₩15,794 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,515 | ₩17,768 | ₩15,567 | ₩16,968 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,342 | ₩18,169 | ₩16,701 | ₩16,715 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,555 | ₩18,355 | ₩16,595 | ₩17,395 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,421 | ₩17,582 | ₩16,354 | ₩17,528 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,928 | ₩17,322 | ₩15,808 | ₩16,261 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,929 | ₩18,422 | ₩16,928 | ₩16,981 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,076 | ₩19,723 | ₩18,009 | ₩18,289 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,636 | ₩20,757 | ₩19,089 | ₩19,276 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,889 | ₩20,250 | ₩18,877 | ₩19,649 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,837 | ₩20,837 | ₩19,323 | ₩19,743 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,637 | ₩21,250 | ₩19,669 | ₩20,023 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,530 | ₩21,468 | ₩20,530 | ₩20,703 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,103 | ₩21,770 | ₩19,583 | ₩20,637 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,756 | ₩21,590 | ₩18,516 | ₩21,170 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,942 | ₩19,449 | ₩18,469 | ₩18,862 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,556 | ₩19,803 | ₩18,516 | ₩19,249 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,249 | ₩20,870 | ₩19,249 | ₩19,609 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩19,983 | ₩20,423 | ₩19,196 | ₩19,196 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,329 | ₩21,384 | ₩19,089 | ₩20,143 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,863 | ₩20,817 | ₩19,022 | ₩19,409 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,530 | ₩21,530 | ₩19,983 | ₩19,983 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,503 | ₩21,917 | ₩20,503 | ₩21,330 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,409 | ₩20,410 | ₩18,969 | ₩20,303 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,622 | ₩19,847 | ₩16,488 | ₩19,156 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,209 | ₩19,169 | ₩17,942 | ₩18,636 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,289 | ₩18,769 | ₩17,708 | ₩18,395 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,661 | ₩18,876 | ₩15,634 | ₩18,689 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,634 | ₩16,248 | ₩15,187 | ₩15,407 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,620 | ₩15,101 | ₩13,620 | ₩14,407 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,687 | ₩14,967 | ₩13,293 | ₩13,526 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,728 | ₩15,954 | ₩14,514 | ₩14,674 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,501 | ₩16,708 | ₩15,341 | ₩15,741 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,341 | ₩16,888 | ₩15,761 | ₩16,354 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,142 | ₩17,622 | ₩16,208 | ₩16,341 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,902 | ₩18,473 | ₩16,821 | ₩17,262 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,516 | ₩18,716 | ₩16,568 | ₩17,942 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,702 | ₩18,702 | ₩18,335 | ₩18,449 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,209 | ₩19,756 | ₩18,469 | ₩18,742 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,636 | ₩20,702 | ₩18,836 | ₩19,209 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,223 | ₩20,356 | ₩19,436 | ₩19,609 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,796 | ₩20,330 | ₩19,623 | ₩20,183 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,743 | ₩21,050 | ₩19,609 | ₩19,716 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,570 | ₩21,370 | ₩20,036 | ₩20,743 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,450 | ₩21,183 | ₩18,676 | ₩20,583 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,237 | ₩21,450 | ₩20,256 | ₩20,757 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,050 | ₩22,677 | ₩20,903 | ₩21,370 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,677 | ₩22,984 | ₩20,330 | ₩21,103 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,665 | ₩24,031 | ₩21,877 | ₩22,251 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,344 | ₩24,398 | ₩22,944 | ₩23,651 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,158 | ₩23,571 | ₩22,764 | ₩23,078 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,677 | ₩23,344 | ₩22,651 | ₩23,198 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,384 | ₩23,598 | ₩22,024 | ₩22,451 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,665 | ₩24,705 | ₩23,264 | ₩23,411 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,425 | ₩24,785 | ₩24,292 | ₩24,678 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,078 | ₩24,932 | ₩23,602 | ₩24,412 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,011 | ₩24,478 | ₩23,891 | ₩24,158 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,318 | ₩24,612 | ₩23,678 | ₩24,011 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,332 | ₩24,398 | ₩23,518 | ₩24,292 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,918 | ₩24,612 | ₩23,124 | ₩24,358 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,758 | ₩24,011 | ₩22,411 | ₩23,938 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,824 | ₩24,038 | ₩22,544 | ₩23,665 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,677 | ₩23,505 | ₩22,151 | ₩22,864 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,678 | ₩24,011 | ₩21,090 | ₩22,784 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,678 | ₩24,718 | ₩22,878 | ₩23,878 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,052 | ₩25,946 | ₩24,372 | ₩24,705 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,412 | ₩25,172 | ₩24,398 | ₩24,718 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,879 | ₩25,679 | ₩24,051 | ₩24,705 | -0.70% | 706.8만 |
|---|