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 | ₩13,797 | ₩14,224 | ₩13,504 | ₩14,064 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,944 | ₩14,011 | ₩13,477 | ₩13,784 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,104 | ₩14,291 | ₩13,997 | ₩14,131 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,584 | ₩14,785 | ₩14,077 | ₩14,291 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,157 | ₩14,584 | ₩14,011 | ₩14,371 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,744 | ₩14,011 | ₩13,584 | ₩13,770 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,717 | ₩14,031 | ₩13,263 | ₩13,477 | -1.75% | 38만 |
| 2026.09.30 | ₩13,690 | ₩13,991 | ₩13,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,677 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,610 | ₩13,757 | ₩13,437 | ₩13,690 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,477 | ₩13,757 | ₩13,317 | ₩13,537 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,677 | ₩13,704 | ₩13,157 | ₩13,624 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,490 | ₩13,557 | ₩13,117 | ₩13,183 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,931 | ₩14,117 | ₩13,344 | ₩13,530 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,411 | ₩14,771 | ₩13,997 | ₩14,037 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,905 | ₩15,296 | ₩14,117 | ₩14,251 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,265 | ₩15,278 | ₩14,678 | ₩14,785 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,905 | ₩15,992 | ₩15,305 | ₩15,372 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,732 | ₩16,039 | ₩15,198 | ₩15,545 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,265 | ₩15,839 | ₩14,931 | ₩15,705 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,265 | ₩15,679 | ₩15,038 | ₩15,198 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,212 | ₩15,532 | ₩14,998 | ₩15,332 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,958 | ₩15,278 | ₩14,811 | ₩14,931 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,278 | ₩15,385 | ₩14,805 | ₩15,051 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,039 | ₩16,079 | ₩15,011 | ₩15,398 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,825 | ₩16,439 | ₩15,625 | ₩16,252 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,945 | ₩16,226 | ₩15,452 | ₩15,879 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,532 | ₩15,992 | ₩15,532 | ₩15,679 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,518 | ₩15,765 | ₩15,196 | ₩15,532 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,265 | ₩15,659 | ₩15,212 | ₩15,572 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,705 | ₩16,152 | ₩15,225 | ₩15,358 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,945 | ₩16,132 | ₩15,505 | ₩15,652 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,052 | ₩16,199 | ₩15,732 | ₩15,959 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,066 | ₩16,186 | ₩15,612 | ₩16,106 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,533 | ₩16,694 | ₩15,705 | ₩15,812 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,665 | ₩16,653 | ₩15,265 | ₩16,573 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,652 | ₩15,979 | ₩15,265 | ₩15,585 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,346 | ₩16,613 | ₩15,639 | ₩15,812 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,705 | ₩16,066 | ₩15,292 | ₩15,999 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,012 | ₩16,304 | ₩15,434 | ₩15,759 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,279 | ₩16,279 | ₩15,732 | ₩16,039 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,732 | ₩17,347 | ₩15,532 | ₩16,279 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,705 | ₩15,852 | ₩15,158 | ₩15,652 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,719 | ₩16,092 | ₩15,152 | ₩15,559 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,278 | ₩15,679 | ₩15,145 | ₩15,665 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,278 | ₩15,984 | ₩15,091 | ₩15,452 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,118 | ₩15,398 | ₩14,971 | ₩15,265 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,265 | ₩15,425 | ₩14,905 | ₩15,078 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,225 | ₩15,465 | ₩14,344 | ₩15,145 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,157 | ₩15,145 | ₩13,250 | ₩15,025 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,517 | ₩13,944 | ₩13,143 | ₩13,891 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,877 | ₩14,491 | ₩13,530 | ₩13,677 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,544 | ₩14,611 | ₩13,664 | ₩13,744 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,811 | ₩14,905 | ₩14,371 | ₩14,638 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,745 | ₩15,438 | ₩14,718 | ₩14,745 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,504 | ₩15,198 | ₩14,491 | ₩14,584 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩13,997 | ₩14,558 | ₩13,944 | ₩14,344 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,825 | ₩14,985 | ₩13,997 | ₩14,211 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,838 | ₩15,372 | ₩14,698 | ₩14,851 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,825 | ₩15,425 | ₩14,251 | ₩14,811 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,731 | ₩15,091 | ₩14,471 | ₩14,865 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,825 | ₩15,252 | ₩14,491 | ₩14,945 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,504 | ₩15,038 | ₩13,957 | ₩14,705 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,878 | ₩15,278 | ₩14,271 | ₩14,558 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,012 | ₩16,279 | ₩14,371 | ₩14,878 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,439 | ₩17,066 | ₩15,772 | ₩16,012 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,372 | ₩16,413 | ₩15,278 | ₩16,252 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,159 | ₩16,506 | ₩15,679 | ₩16,226 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,053 | ₩17,253 | ₩16,180 | ₩16,399 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,693 | ₩17,133 | ₩16,348 | ₩16,946 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,692 | ₩16,880 | ₩15,605 | ₩16,586 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,011 | ₩15,852 | ₩15,011 | ₩15,465 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,265 | ₩15,625 | ₩14,665 | ₩15,051 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩15,999 | ₩16,119 | ₩15,045 | ₩15,318 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,091 | ₩16,252 | ₩14,077 | ₩16,146 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,357 | ₩14,304 | ₩13,357 | ₩14,117 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,530 | ₩13,530 | ₩12,476 | ₩13,317 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,416 | ₩13,130 | ₩12,416 | ₩12,583 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,556 | ₩13,277 | ₩12,383 | ₩12,663 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,956 | ₩12,610 | ₩11,515 | ₩12,556 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,063 | ₩12,720 | ₩11,502 | ₩11,729 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,610 | ₩12,770 | ₩11,956 | ₩12,049 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,130 | ₩13,183 | ₩12,276 | ₩12,530 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,716 | ₩13,450 | ₩12,409 | ₩12,863 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,223 | ₩13,130 | ₩12,156 | ₩12,703 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,515 | ₩12,089 | ₩11,329 | ₩12,063 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,902 | ₩11,942 | ₩10,902 | ₩11,542 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,462 | ₩11,596 | ₩10,608 | ₩10,848 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩10,995 | ₩11,449 | ₩10,648 | ₩11,342 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,501 | ₩11,422 | ₩10,468 | ₩10,995 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,981 | ₩10,568 | ₩9,981 | ₩10,368 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,914 | ₩10,101 | ₩9,754 | ₩10,021 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,221 | ₩10,368 | ₩9,687 | ₩9,807 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,328 | ₩10,728 | ₩10,201 | ₩10,381 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,301 | ₩10,328 | ₩10,008 | ₩10,274 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,915 | ₩11,068 | ₩10,248 | ₩10,301 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,701 | ₩11,175 | ₩10,541 | ₩10,902 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,222 | ₩11,529 | ₩10,661 | ₩10,675 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,834 | ₩11,068 | ₩9,794 | ₩10,915 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,287 | ₩10,074 | ₩9,287 | ₩9,874 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,674 | ₩9,829 | ₩9,154 | ₩9,340 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,434 | ₩9,794 | ₩8,773 | ₩9,034 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,567 | ₩9,754 | ₩8,607 | ₩9,380 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,795 | ₩10,795 | ₩9,360 | ₩9,621 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,091 | ₩14,091 | ₩10,668 | ₩10,742 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,557 | ₩14,211 | ₩13,344 | ₩14,011 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,717 | ₩14,278 | ₩13,490 | ₩13,557 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,664 | ₩13,997 | ₩13,544 | ₩13,904 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,877 | ₩14,144 | ₩13,437 | ₩13,664 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,143 | ₩13,971 | ₩12,823 | ₩13,717 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,744 | ₩13,791 | ₩12,736 | ₩12,983 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,250 | ₩13,797 | ₩12,970 | ₩13,597 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,783 | ₩13,424 | ₩12,636 | ₩13,344 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,570 | ₩12,810 | ₩12,276 | ₩12,770 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,463 | ₩12,536 | ₩12,109 | ₩12,503 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,836 | ₩12,903 | ₩12,156 | ₩12,463 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,703 | ₩13,330 | ₩12,703 | ₩12,957 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,516 | ₩12,876 | ₩12,009 | ₩12,810 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,396 | ₩12,690 | ₩12,183 | ₩12,556 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,463 | ₩12,690 | ₩12,143 | ₩12,449 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,863 | ₩13,017 | ₩11,769 | ₩12,436 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,330 | ₩13,544 | ₩12,876 | ₩12,876 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,223 | ₩12,890 | ₩12,116 | ₩12,890 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,703 | ₩13,117 | ₩12,049 | ₩12,083 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,277 | ₩13,811 | ₩12,490 | ₩12,716 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,930 | ₩13,730 | ₩12,930 | ₩13,330 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,129 | ₩13,203 | ₩12,089 | ₩12,903 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,356 | ₩12,836 | ₩12,009 | ₩12,436 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,570 | ₩12,816 | ₩12,076 | ₩12,409 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,490 | ₩13,103 | ₩12,303 | ₩12,703 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,702 | ₩12,236 | ₩11,676 | ₩12,036 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,303 | ₩12,884 | ₩11,774 | ₩11,929 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,036 | ₩12,917 | ₩11,969 | ₩12,476 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,529 | ₩13,010 | ₩10,748 | ₩12,543 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,742 | ₩11,716 | ₩10,548 | ₩11,475 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,395 | ₩10,902 | ₩10,088 | ₩10,635 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,341 | ₩10,636 | ₩9,647 | ₩10,395 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,209 | ₩14,571 | ₩10,128 | ₩10,355 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,451 | ₩15,198 | ₩14,398 | ₩14,758 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,584 | ₩15,132 | ₩13,397 | ₩14,464 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,052 | ₩16,559 | ₩14,758 | ₩14,771 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,813 | ₩16,924 | ₩15,438 | ₩15,799 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,519 | ₩17,774 | ₩15,572 | ₩16,973 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,347 | ₩18,174 | ₩16,706 | ₩16,719 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,560 | ₩18,361 | ₩16,599 | ₩17,400 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,426 | ₩17,587 | ₩16,359 | ₩17,533 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,933 | ₩17,327 | ₩15,812 | ₩16,266 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,934 | ₩18,427 | ₩16,933 | ₩16,986 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,081 | ₩19,728 | ₩18,014 | ₩18,294 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,642 | ₩20,762 | ₩19,095 | ₩19,281 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,895 | ₩20,255 | ₩18,882 | ₩19,655 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,843 | ₩20,843 | ₩19,328 | ₩19,748 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,642 | ₩21,256 | ₩19,675 | ₩20,029 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,536 | ₩21,474 | ₩20,536 | ₩20,709 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,109 | ₩21,777 | ₩19,588 | ₩20,642 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,761 | ₩21,596 | ₩18,521 | ₩21,176 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,948 | ₩19,455 | ₩18,474 | ₩18,868 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,562 | ₩19,808 | ₩18,521 | ₩19,255 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,255 | ₩20,876 | ₩19,255 | ₩19,615 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩19,989 | ₩20,429 | ₩19,201 | ₩19,201 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,335 | ₩21,390 | ₩19,095 | ₩20,149 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,868 | ₩20,823 | ₩19,028 | ₩19,415 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,536 | ₩21,536 | ₩19,989 | ₩19,989 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,509 | ₩21,923 | ₩20,509 | ₩21,336 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,415 | ₩20,416 | ₩18,974 | ₩20,309 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,628 | ₩19,852 | ₩16,493 | ₩19,161 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,214 | ₩19,175 | ₩17,947 | ₩18,641 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,294 | ₩18,774 | ₩17,713 | ₩18,401 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,665 | ₩18,881 | ₩15,639 | ₩18,694 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,639 | ₩16,252 | ₩15,192 | ₩15,412 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,624 | ₩15,105 | ₩13,624 | ₩14,411 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,691 | ₩14,971 | ₩13,297 | ₩13,530 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,732 | ₩15,959 | ₩14,518 | ₩14,678 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,506 | ₩16,713 | ₩15,345 | ₩15,745 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,346 | ₩16,893 | ₩15,765 | ₩16,359 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,146 | ₩17,627 | ₩16,212 | ₩16,346 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,907 | ₩18,478 | ₩16,826 | ₩17,266 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,521 | ₩18,721 | ₩16,573 | ₩17,947 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,708 | ₩18,708 | ₩18,341 | ₩18,454 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,215 | ₩19,762 | ₩18,474 | ₩18,748 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,642 | ₩20,708 | ₩18,841 | ₩19,215 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,229 | ₩20,362 | ₩19,441 | ₩19,615 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,802 | ₩20,335 | ₩19,628 | ₩20,189 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,749 | ₩21,056 | ₩19,615 | ₩19,722 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,576 | ₩21,376 | ₩20,042 | ₩20,749 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,456 | ₩21,189 | ₩18,681 | ₩20,589 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,243 | ₩21,456 | ₩20,262 | ₩20,762 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,056 | ₩22,684 | ₩20,909 | ₩21,376 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,684 | ₩22,991 | ₩20,335 | ₩21,109 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,671 | ₩24,038 | ₩21,883 | ₩22,257 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,351 | ₩24,405 | ₩22,951 | ₩23,658 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,164 | ₩23,578 | ₩22,771 | ₩23,084 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,684 | ₩23,351 | ₩22,657 | ₩23,204 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,391 | ₩23,605 | ₩22,030 | ₩22,457 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,672 | ₩24,712 | ₩23,271 | ₩23,418 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,432 | ₩24,792 | ₩24,299 | ₩24,685 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,085 | ₩24,939 | ₩23,609 | ₩24,419 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,018 | ₩24,485 | ₩23,898 | ₩24,165 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,325 | ₩24,619 | ₩23,685 | ₩24,018 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,339 | ₩24,405 | ₩23,525 | ₩24,299 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,925 | ₩24,619 | ₩23,131 | ₩24,365 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,765 | ₩24,018 | ₩22,417 | ₩23,945 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,831 | ₩24,045 | ₩22,551 | ₩23,671 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,684 | ₩23,511 | ₩22,157 | ₩22,871 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,685 | ₩24,018 | ₩21,096 | ₩22,791 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,685 | ₩24,726 | ₩22,884 | ₩23,885 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,059 | ₩25,953 | ₩24,379 | ₩24,712 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,419 | ₩25,179 | ₩24,405 | ₩24,726 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,886 | ₩25,686 | ₩24,058 | ₩24,712 | -0.70% | 706.8만 |
|---|