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 | ₩13,822 | ₩14,250 | ₩13,528 | ₩14,090 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,969 | ₩14,036 | ₩13,501 | ₩13,809 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,130 | ₩14,317 | ₩14,023 | ₩14,157 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,611 | ₩14,812 | ₩14,103 | ₩14,317 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,183 | ₩14,611 | ₩14,036 | ₩14,397 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,769 | ₩14,036 | ₩13,608 | ₩13,796 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,742 | ₩14,056 | ₩13,288 | ₩13,501 | -1.75% | 38만 |
| 2026.09.30 | ₩13,715 | ₩14,016 | ₩13,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,702 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,635 | ₩13,782 | ₩13,461 | ₩13,715 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,501 | ₩13,782 | ₩13,341 | ₩13,562 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,702 | ₩13,729 | ₩13,181 | ₩13,649 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,515 | ₩13,582 | ₩13,141 | ₩13,207 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,956 | ₩14,143 | ₩13,368 | ₩13,555 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,437 | ₩14,798 | ₩14,023 | ₩14,063 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,932 | ₩15,324 | ₩14,143 | ₩14,277 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,293 | ₩15,306 | ₩14,705 | ₩14,812 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,934 | ₩16,021 | ₩15,333 | ₩15,400 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,761 | ₩16,068 | ₩15,226 | ₩15,573 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,293 | ₩15,868 | ₩14,959 | ₩15,734 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,293 | ₩15,707 | ₩15,066 | ₩15,226 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,239 | ₩15,560 | ₩15,025 | ₩15,360 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,985 | ₩15,306 | ₩14,838 | ₩14,959 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,306 | ₩15,413 | ₩14,832 | ₩15,079 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,068 | ₩16,108 | ₩15,039 | ₩15,426 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,854 | ₩16,469 | ₩15,654 | ₩16,282 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,975 | ₩16,255 | ₩15,480 | ₩15,908 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,560 | ₩16,021 | ₩15,560 | ₩15,707 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,547 | ₩15,794 | ₩15,223 | ₩15,560 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,293 | ₩15,687 | ₩15,239 | ₩15,600 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,734 | ₩16,182 | ₩15,253 | ₩15,386 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,975 | ₩16,162 | ₩15,533 | ₩15,680 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,081 | ₩16,229 | ₩15,761 | ₩15,988 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,095 | ₩16,215 | ₩15,640 | ₩16,135 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,563 | ₩16,724 | ₩15,734 | ₩15,841 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,694 | ₩16,683 | ₩15,293 | ₩16,603 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,680 | ₩16,008 | ₩15,293 | ₩15,614 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,376 | ₩16,643 | ₩15,667 | ₩15,841 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,734 | ₩16,095 | ₩15,319 | ₩16,028 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,041 | ₩16,334 | ₩15,463 | ₩15,787 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,309 | ₩16,309 | ₩15,761 | ₩16,068 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,761 | ₩17,378 | ₩15,560 | ₩16,309 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,734 | ₩15,881 | ₩15,186 | ₩15,680 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,747 | ₩16,122 | ₩15,179 | ₩15,587 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,306 | ₩15,707 | ₩15,172 | ₩15,694 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,306 | ₩16,013 | ₩15,119 | ₩15,480 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,146 | ₩15,426 | ₩14,999 | ₩15,293 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,293 | ₩15,453 | ₩14,932 | ₩15,106 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,253 | ₩15,493 | ₩14,370 | ₩15,172 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,183 | ₩15,172 | ₩13,274 | ₩15,052 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,542 | ₩13,969 | ₩13,167 | ₩13,916 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,903 | ₩14,517 | ₩13,555 | ₩13,702 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,571 | ₩14,638 | ₩13,689 | ₩13,769 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,838 | ₩14,932 | ₩14,397 | ₩14,664 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,771 | ₩15,467 | ₩14,745 | ₩14,771 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,531 | ₩15,226 | ₩14,517 | ₩14,611 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,023 | ₩14,584 | ₩13,969 | ₩14,370 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,852 | ₩15,012 | ₩14,023 | ₩14,237 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,865 | ₩15,400 | ₩14,725 | ₩14,878 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,852 | ₩15,453 | ₩14,277 | ₩14,838 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,758 | ₩15,119 | ₩14,497 | ₩14,892 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,852 | ₩15,279 | ₩14,517 | ₩14,972 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,531 | ₩15,066 | ₩13,983 | ₩14,731 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,905 | ₩15,306 | ₩14,297 | ₩14,584 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,041 | ₩16,309 | ₩14,397 | ₩14,905 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,469 | ₩17,097 | ₩15,801 | ₩16,041 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,402 | ₩16,442 | ₩15,306 | ₩16,282 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,188 | ₩16,536 | ₩15,707 | ₩16,255 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,084 | ₩17,285 | ₩16,210 | ₩16,429 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,723 | ₩17,164 | ₩16,378 | ₩16,977 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,721 | ₩16,910 | ₩15,634 | ₩16,616 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,039 | ₩15,881 | ₩15,039 | ₩15,493 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,293 | ₩15,654 | ₩14,691 | ₩15,079 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,028 | ₩16,148 | ₩15,072 | ₩15,346 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,116 | ₩16,282 | ₩14,103 | ₩16,175 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,381 | ₩14,330 | ₩13,381 | ₩14,143 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,552 | ₩13,555 | ₩12,499 | ₩13,341 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,439 | ₩13,154 | ₩12,439 | ₩12,606 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,579 | ₩13,301 | ₩12,405 | ₩12,686 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,978 | ₩12,633 | ₩11,536 | ₩12,579 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,084 | ₩12,744 | ₩11,523 | ₩11,750 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,633 | ₩12,793 | ₩11,978 | ₩12,071 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,154 | ₩13,207 | ₩12,298 | ₩12,552 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,740 | ₩13,475 | ₩12,432 | ₩12,887 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,245 | ₩13,154 | ₩12,178 | ₩12,726 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,536 | ₩12,111 | ₩11,349 | ₩12,084 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,921 | ₩11,964 | ₩10,921 | ₩11,563 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,483 | ₩11,617 | ₩10,627 | ₩10,868 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,015 | ₩11,470 | ₩10,668 | ₩11,363 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,520 | ₩11,443 | ₩10,487 | ₩11,015 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,999 | ₩10,587 | ₩9,999 | ₩10,387 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,932 | ₩10,119 | ₩9,772 | ₩10,039 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,240 | ₩10,387 | ₩9,705 | ₩9,825 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,347 | ₩10,748 | ₩10,220 | ₩10,400 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,320 | ₩10,347 | ₩10,026 | ₩10,293 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,935 | ₩11,089 | ₩10,266 | ₩10,320 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,721 | ₩11,196 | ₩10,561 | ₩10,921 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,242 | ₩11,550 | ₩10,681 | ₩10,694 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,852 | ₩11,089 | ₩9,812 | ₩10,935 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,304 | ₩10,093 | ₩9,304 | ₩9,892 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,692 | ₩9,847 | ₩9,170 | ₩9,357 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,451 | ₩9,812 | ₩8,789 | ₩9,050 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,585 | ₩9,772 | ₩8,622 | ₩9,398 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,815 | ₩10,815 | ₩9,378 | ₩9,638 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,116 | ₩14,116 | ₩10,688 | ₩10,761 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,582 | ₩14,237 | ₩13,368 | ₩14,036 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,742 | ₩14,304 | ₩13,515 | ₩13,582 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,689 | ₩14,023 | ₩13,568 | ₩13,929 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,903 | ₩14,170 | ₩13,461 | ₩13,689 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,167 | ₩13,996 | ₩12,846 | ₩13,742 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,769 | ₩13,816 | ₩12,760 | ₩13,007 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,274 | ₩13,822 | ₩12,994 | ₩13,622 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,806 | ₩13,448 | ₩12,659 | ₩13,368 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,592 | ₩12,833 | ₩12,298 | ₩12,793 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,486 | ₩12,559 | ₩12,131 | ₩12,526 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,860 | ₩12,927 | ₩12,178 | ₩12,486 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,726 | ₩13,354 | ₩12,726 | ₩12,980 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,539 | ₩12,900 | ₩12,031 | ₩12,833 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,419 | ₩12,713 | ₩12,205 | ₩12,579 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,486 | ₩12,713 | ₩12,165 | ₩12,472 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,887 | ₩13,040 | ₩11,790 | ₩12,459 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,354 | ₩13,568 | ₩12,900 | ₩12,900 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,245 | ₩12,913 | ₩12,138 | ₩12,913 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,726 | ₩13,141 | ₩12,071 | ₩12,105 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,301 | ₩13,836 | ₩12,512 | ₩12,740 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,953 | ₩13,755 | ₩12,953 | ₩13,354 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,151 | ₩13,227 | ₩12,111 | ₩12,927 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,379 | ₩12,860 | ₩12,031 | ₩12,459 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,592 | ₩12,840 | ₩12,098 | ₩12,432 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,512 | ₩13,127 | ₩12,325 | ₩12,726 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,724 | ₩12,258 | ₩11,697 | ₩12,058 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,325 | ₩12,908 | ₩11,796 | ₩11,951 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,058 | ₩12,940 | ₩11,991 | ₩12,499 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,550 | ₩13,034 | ₩10,768 | ₩12,566 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,761 | ₩11,737 | ₩10,567 | ₩11,496 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,414 | ₩10,921 | ₩10,106 | ₩10,654 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,360 | ₩10,655 | ₩9,665 | ₩10,414 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,229 | ₩14,598 | ₩10,146 | ₩10,373 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,477 | ₩15,226 | ₩14,424 | ₩14,785 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,611 | ₩15,159 | ₩13,421 | ₩14,491 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,081 | ₩16,589 | ₩14,785 | ₩14,798 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,843 | ₩16,954 | ₩15,467 | ₩15,827 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,549 | ₩17,806 | ₩15,600 | ₩17,004 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,378 | ₩18,207 | ₩16,736 | ₩16,750 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,592 | ₩18,394 | ₩16,630 | ₩17,432 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,456 | ₩17,619 | ₩16,389 | ₩17,565 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,964 | ₩17,358 | ₩15,841 | ₩16,295 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,966 | ₩18,461 | ₩16,964 | ₩17,017 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,116 | ₩19,764 | ₩18,047 | ₩18,327 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,677 | ₩20,800 | ₩19,129 | ₩19,316 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,931 | ₩20,292 | ₩18,917 | ₩19,691 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,881 | ₩20,881 | ₩19,363 | ₩19,784 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,680 | ₩21,295 | ₩19,711 | ₩20,065 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,573 | ₩21,513 | ₩20,573 | ₩20,747 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,148 | ₩21,816 | ₩19,624 | ₩20,680 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,795 | ₩21,636 | ₩18,555 | ₩21,215 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,982 | ₩19,490 | ₩18,508 | ₩18,902 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,597 | ₩19,844 | ₩18,555 | ₩19,290 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,290 | ₩20,914 | ₩19,290 | ₩19,651 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩20,025 | ₩20,466 | ₩19,236 | ₩19,236 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,370 | ₩21,429 | ₩19,129 | ₩20,185 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,905 | ₩20,860 | ₩19,062 | ₩19,450 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,576 | ₩21,576 | ₩20,025 | ₩20,025 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,546 | ₩21,963 | ₩20,546 | ₩21,375 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,450 | ₩20,453 | ₩19,009 | ₩20,346 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,661 | ₩19,889 | ₩16,523 | ₩19,196 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,247 | ₩19,210 | ₩17,980 | ₩18,675 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,327 | ₩18,808 | ₩17,746 | ₩18,434 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,694 | ₩18,915 | ₩15,667 | ₩18,728 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,667 | ₩16,282 | ₩15,219 | ₩15,440 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,649 | ₩15,132 | ₩13,649 | ₩14,437 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,718 | ₩14,999 | ₩13,321 | ₩13,555 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,761 | ₩15,988 | ₩14,544 | ₩14,705 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,536 | ₩16,743 | ₩15,373 | ₩15,774 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,376 | ₩16,924 | ₩15,794 | ₩16,389 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,178 | ₩17,659 | ₩16,242 | ₩16,376 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,940 | ₩18,512 | ₩16,857 | ₩17,298 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,555 | ₩18,755 | ₩16,603 | ₩17,980 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,742 | ₩18,742 | ₩18,374 | ₩18,488 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,250 | ₩19,798 | ₩18,508 | ₩18,782 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,677 | ₩20,745 | ₩18,875 | ₩19,250 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,266 | ₩20,399 | ₩19,477 | ₩19,651 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,838 | ₩20,373 | ₩19,664 | ₩20,225 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,787 | ₩21,094 | ₩19,651 | ₩19,758 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,613 | ₩21,415 | ₩20,078 | ₩20,787 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,493 | ₩21,228 | ₩18,715 | ₩20,627 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,282 | ₩21,495 | ₩20,299 | ₩20,800 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,094 | ₩22,725 | ₩20,947 | ₩21,415 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,725 | ₩23,033 | ₩20,373 | ₩21,148 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,714 | ₩24,082 | ₩21,923 | ₩22,297 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,394 | ₩24,450 | ₩22,993 | ₩23,701 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,207 | ₩23,621 | ₩22,812 | ₩23,126 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,725 | ₩23,394 | ₩22,699 | ₩23,247 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,434 | ₩23,648 | ₩22,070 | ₩22,498 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,717 | ₩24,757 | ₩23,313 | ₩23,460 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,476 | ₩24,837 | ₩24,343 | ₩24,730 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,129 | ₩24,984 | ₩23,652 | ₩24,463 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,062 | ₩24,530 | ₩23,942 | ₩24,209 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,369 | ₩24,664 | ₩23,728 | ₩24,062 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,383 | ₩24,450 | ₩23,567 | ₩24,343 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,968 | ₩24,664 | ₩23,173 | ₩24,410 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,808 | ₩24,062 | ₩22,458 | ₩23,989 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,872 | ₩24,089 | ₩22,592 | ₩23,714 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,725 | ₩23,554 | ₩22,197 | ₩22,912 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,728 | ₩24,062 | ₩21,134 | ₩22,832 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,730 | ₩24,771 | ₩22,926 | ₩23,928 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,105 | ₩26,000 | ₩24,423 | ₩24,757 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,463 | ₩25,225 | ₩24,450 | ₩24,771 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,931 | ₩25,733 | ₩24,102 | ₩24,757 | -0.70% | 706.8만 |
|---|