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 | ₩13,820 | ₩14,248 | ₩13,526 | ₩14,088 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,967 | ₩14,034 | ₩13,499 | ₩13,807 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,128 | ₩14,315 | ₩14,021 | ₩14,154 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,609 | ₩14,809 | ₩14,101 | ₩14,315 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,181 | ₩14,609 | ₩14,034 | ₩14,395 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,767 | ₩14,034 | ₩13,606 | ₩13,794 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,740 | ₩14,054 | ₩13,286 | ₩13,499 | -1.75% | 38만 |
| 2026.09.30 | ₩13,713 | ₩14,014 | ₩13,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,700 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,633 | ₩13,780 | ₩13,459 | ₩13,713 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,499 | ₩13,780 | ₩13,339 | ₩13,560 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,700 | ₩13,727 | ₩13,179 | ₩13,646 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,513 | ₩13,580 | ₩13,139 | ₩13,205 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,954 | ₩14,141 | ₩13,366 | ₩13,553 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,435 | ₩14,796 | ₩14,021 | ₩14,061 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,930 | ₩15,321 | ₩14,141 | ₩14,275 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,290 | ₩15,304 | ₩14,702 | ₩14,809 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,932 | ₩16,019 | ₩15,331 | ₩15,397 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,758 | ₩16,066 | ₩15,224 | ₩15,571 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,290 | ₩15,865 | ₩14,956 | ₩15,732 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,290 | ₩15,705 | ₩15,063 | ₩15,224 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,237 | ₩15,558 | ₩15,023 | ₩15,357 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,983 | ₩15,304 | ₩14,836 | ₩14,956 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,304 | ₩15,411 | ₩14,829 | ₩15,077 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,066 | ₩16,106 | ₩15,037 | ₩15,424 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,852 | ₩16,467 | ₩15,651 | ₩16,280 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,972 | ₩16,253 | ₩15,478 | ₩15,905 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,558 | ₩16,019 | ₩15,558 | ₩15,705 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,544 | ₩15,792 | ₩15,221 | ₩15,558 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,290 | ₩15,685 | ₩15,237 | ₩15,598 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,732 | ₩16,179 | ₩15,250 | ₩15,384 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,972 | ₩16,159 | ₩15,531 | ₩15,678 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,079 | ₩16,226 | ₩15,758 | ₩15,985 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,092 | ₩16,213 | ₩15,638 | ₩16,133 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,560 | ₩16,722 | ₩15,732 | ₩15,838 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,691 | ₩16,681 | ₩15,290 | ₩16,600 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,678 | ₩16,006 | ₩15,290 | ₩15,611 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,373 | ₩16,640 | ₩15,665 | ₩15,838 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,732 | ₩16,092 | ₩15,317 | ₩16,026 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,039 | ₩16,332 | ₩15,460 | ₩15,785 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,306 | ₩16,306 | ₩15,758 | ₩16,066 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,758 | ₩17,376 | ₩15,558 | ₩16,306 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,732 | ₩15,879 | ₩15,184 | ₩15,678 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,745 | ₩16,119 | ₩15,177 | ₩15,585 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,304 | ₩15,705 | ₩15,170 | ₩15,691 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,304 | ₩16,011 | ₩15,117 | ₩15,478 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,143 | ₩15,424 | ₩14,996 | ₩15,290 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,290 | ₩15,451 | ₩14,930 | ₩15,103 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,250 | ₩15,491 | ₩14,368 | ₩15,170 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,181 | ₩15,170 | ₩13,272 | ₩15,050 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,540 | ₩13,967 | ₩13,165 | ₩13,914 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,900 | ₩14,515 | ₩13,553 | ₩13,700 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,569 | ₩14,636 | ₩13,687 | ₩13,767 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,836 | ₩14,930 | ₩14,395 | ₩14,662 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,769 | ₩15,464 | ₩14,742 | ₩14,769 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,529 | ₩15,224 | ₩14,515 | ₩14,609 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,021 | ₩14,582 | ₩13,967 | ₩14,368 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,849 | ₩15,010 | ₩14,021 | ₩14,235 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,863 | ₩15,397 | ₩14,722 | ₩14,876 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,849 | ₩15,451 | ₩14,275 | ₩14,836 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,756 | ₩15,117 | ₩14,495 | ₩14,890 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,849 | ₩15,277 | ₩14,515 | ₩14,970 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,529 | ₩15,063 | ₩13,981 | ₩14,729 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,903 | ₩15,304 | ₩14,295 | ₩14,582 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,039 | ₩16,306 | ₩14,395 | ₩14,903 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,467 | ₩17,095 | ₩15,798 | ₩16,039 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,400 | ₩16,440 | ₩15,304 | ₩16,280 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,186 | ₩16,533 | ₩15,705 | ₩16,253 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,081 | ₩17,282 | ₩16,207 | ₩16,427 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,721 | ₩17,162 | ₩16,376 | ₩16,975 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,718 | ₩16,908 | ₩15,631 | ₩16,614 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,037 | ₩15,879 | ₩15,037 | ₩15,491 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,290 | ₩15,651 | ₩14,689 | ₩15,077 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,026 | ₩16,146 | ₩15,070 | ₩15,344 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,114 | ₩16,280 | ₩14,101 | ₩16,173 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,379 | ₩14,328 | ₩13,379 | ₩14,141 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,550 | ₩13,553 | ₩12,497 | ₩13,339 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,437 | ₩13,152 | ₩12,437 | ₩12,604 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,577 | ₩13,299 | ₩12,403 | ₩12,684 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,976 | ₩12,631 | ₩11,535 | ₩12,577 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,083 | ₩12,742 | ₩11,521 | ₩11,749 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,631 | ₩12,791 | ₩11,976 | ₩12,069 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,152 | ₩13,205 | ₩12,297 | ₩12,550 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,738 | ₩13,473 | ₩12,430 | ₩12,885 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,243 | ₩13,152 | ₩12,176 | ₩12,724 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,535 | ₩12,109 | ₩11,348 | ₩12,083 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,920 | ₩11,962 | ₩10,920 | ₩11,561 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,481 | ₩11,615 | ₩10,626 | ₩10,866 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,013 | ₩11,468 | ₩10,666 | ₩11,361 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,519 | ₩11,441 | ₩10,485 | ₩11,013 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,998 | ₩10,586 | ₩9,998 | ₩10,385 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,931 | ₩10,118 | ₩9,770 | ₩10,038 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,238 | ₩10,385 | ₩9,704 | ₩9,824 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,345 | ₩10,746 | ₩10,218 | ₩10,399 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,318 | ₩10,345 | ₩10,024 | ₩10,292 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,933 | ₩11,087 | ₩10,265 | ₩10,318 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,719 | ₩11,194 | ₩10,559 | ₩10,920 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,241 | ₩11,548 | ₩10,679 | ₩10,693 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,851 | ₩11,087 | ₩9,810 | ₩10,933 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,303 | ₩10,091 | ₩9,303 | ₩9,891 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,690 | ₩9,845 | ₩9,169 | ₩9,356 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,450 | ₩9,810 | ₩8,788 | ₩9,049 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,583 | ₩9,770 | ₩8,621 | ₩9,396 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,813 | ₩10,813 | ₩9,376 | ₩9,637 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,114 | ₩14,114 | ₩10,686 | ₩10,759 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,580 | ₩14,235 | ₩13,366 | ₩14,034 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,740 | ₩14,301 | ₩13,513 | ₩13,580 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,687 | ₩14,021 | ₩13,566 | ₩13,927 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,900 | ₩14,168 | ₩13,459 | ₩13,687 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,165 | ₩13,994 | ₩12,845 | ₩13,740 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,767 | ₩13,814 | ₩12,758 | ₩13,005 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,272 | ₩13,820 | ₩12,992 | ₩13,620 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,804 | ₩13,446 | ₩12,657 | ₩13,366 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,591 | ₩12,831 | ₩12,297 | ₩12,791 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,484 | ₩12,557 | ₩12,129 | ₩12,524 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,858 | ₩12,925 | ₩12,176 | ₩12,484 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,724 | ₩13,352 | ₩12,724 | ₩12,978 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,537 | ₩12,898 | ₩12,029 | ₩12,831 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,417 | ₩12,711 | ₩12,203 | ₩12,577 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,484 | ₩12,711 | ₩12,163 | ₩12,470 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,885 | ₩13,038 | ₩11,789 | ₩12,457 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,352 | ₩13,566 | ₩12,898 | ₩12,898 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,243 | ₩12,911 | ₩12,136 | ₩12,911 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,724 | ₩13,139 | ₩12,069 | ₩12,103 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,299 | ₩13,834 | ₩12,510 | ₩12,738 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,951 | ₩13,753 | ₩12,951 | ₩13,352 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,150 | ₩13,225 | ₩12,109 | ₩12,925 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,377 | ₩12,858 | ₩12,029 | ₩12,457 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,591 | ₩12,838 | ₩12,096 | ₩12,430 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,510 | ₩13,125 | ₩12,323 | ₩12,724 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,722 | ₩12,256 | ₩11,695 | ₩12,056 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,323 | ₩12,906 | ₩11,794 | ₩11,949 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,056 | ₩12,938 | ₩11,989 | ₩12,497 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,548 | ₩13,032 | ₩10,766 | ₩12,564 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,759 | ₩11,735 | ₩10,566 | ₩11,495 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,412 | ₩10,920 | ₩10,105 | ₩10,653 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,358 | ₩10,654 | ₩9,663 | ₩10,412 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,227 | ₩14,595 | ₩10,145 | ₩10,372 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,475 | ₩15,224 | ₩14,422 | ₩14,783 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,609 | ₩15,157 | ₩13,419 | ₩14,489 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,079 | ₩16,587 | ₩14,783 | ₩14,796 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,841 | ₩16,952 | ₩15,464 | ₩15,825 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,547 | ₩17,803 | ₩15,598 | ₩17,001 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,376 | ₩18,204 | ₩16,734 | ₩16,747 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,589 | ₩18,391 | ₩16,627 | ₩17,429 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,453 | ₩17,616 | ₩16,386 | ₩17,563 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,961 | ₩17,355 | ₩15,838 | ₩16,293 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,964 | ₩18,458 | ₩16,961 | ₩17,015 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,113 | ₩19,761 | ₩18,044 | ₩18,325 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,674 | ₩20,797 | ₩19,126 | ₩19,314 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,928 | ₩20,289 | ₩18,914 | ₩19,688 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,877 | ₩20,877 | ₩19,360 | ₩19,781 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,677 | ₩21,292 | ₩19,708 | ₩20,062 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,570 | ₩21,510 | ₩20,570 | ₩20,744 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,145 | ₩21,813 | ₩19,621 | ₩20,677 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,792 | ₩21,633 | ₩18,552 | ₩21,212 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,979 | ₩19,487 | ₩18,505 | ₩18,899 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,594 | ₩19,842 | ₩18,552 | ₩19,287 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,287 | ₩20,911 | ₩19,287 | ₩19,648 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩20,022 | ₩20,463 | ₩19,233 | ₩19,233 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,367 | ₩21,425 | ₩19,126 | ₩20,182 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,902 | ₩20,857 | ₩19,060 | ₩19,447 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,572 | ₩21,572 | ₩20,022 | ₩20,022 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,543 | ₩21,960 | ₩20,543 | ₩21,372 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,447 | ₩20,450 | ₩19,006 | ₩20,343 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,659 | ₩19,886 | ₩16,520 | ₩19,193 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,244 | ₩19,207 | ₩17,977 | ₩18,672 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,325 | ₩18,806 | ₩17,743 | ₩18,431 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,691 | ₩18,913 | ₩15,665 | ₩18,725 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,665 | ₩16,280 | ₩15,217 | ₩15,437 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,646 | ₩15,130 | ₩13,646 | ₩14,435 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,716 | ₩14,996 | ₩13,319 | ₩13,553 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,758 | ₩15,985 | ₩14,542 | ₩14,702 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,533 | ₩16,741 | ₩15,371 | ₩15,772 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,373 | ₩16,921 | ₩15,792 | ₩16,386 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,175 | ₩17,656 | ₩16,239 | ₩16,373 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,937 | ₩18,509 | ₩16,854 | ₩17,295 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,552 | ₩18,752 | ₩16,600 | ₩17,977 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,739 | ₩18,739 | ₩18,371 | ₩18,485 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,247 | ₩19,795 | ₩18,505 | ₩18,779 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,674 | ₩20,742 | ₩18,873 | ₩19,247 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,263 | ₩20,396 | ₩19,474 | ₩19,648 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,835 | ₩20,369 | ₩19,661 | ₩20,222 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,784 | ₩21,091 | ₩19,648 | ₩19,755 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,610 | ₩21,412 | ₩20,075 | ₩20,784 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,490 | ₩21,225 | ₩18,712 | ₩20,623 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,278 | ₩21,492 | ₩20,296 | ₩20,797 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,091 | ₩22,722 | ₩20,944 | ₩21,412 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,722 | ₩23,029 | ₩20,369 | ₩21,145 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,711 | ₩24,078 | ₩21,920 | ₩22,294 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,390 | ₩24,446 | ₩22,989 | ₩23,698 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,203 | ₩23,617 | ₩22,809 | ₩23,123 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,722 | ₩23,390 | ₩22,695 | ₩23,243 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,430 | ₩23,644 | ₩22,067 | ₩22,495 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,713 | ₩24,753 | ₩23,310 | ₩23,457 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,473 | ₩24,834 | ₩24,339 | ₩24,727 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,125 | ₩24,981 | ₩23,648 | ₩24,459 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,058 | ₩24,526 | ₩23,938 | ₩24,205 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,366 | ₩24,660 | ₩23,724 | ₩24,058 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,379 | ₩24,446 | ₩23,564 | ₩24,339 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,965 | ₩24,660 | ₩23,170 | ₩24,406 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,804 | ₩24,058 | ₩22,455 | ₩23,985 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,869 | ₩24,085 | ₩22,588 | ₩23,711 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,722 | ₩23,551 | ₩22,194 | ₩22,909 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,724 | ₩24,058 | ₩21,131 | ₩22,829 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,727 | ₩24,767 | ₩22,922 | ₩23,925 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,101 | ₩25,996 | ₩24,419 | ₩24,753 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,459 | ₩25,221 | ₩24,446 | ₩24,767 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,927 | ₩25,729 | ₩24,099 | ₩24,753 | -0.70% | 706.8만 |
|---|