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 | ₩13,817 | ₩14,245 | ₩13,523 | ₩14,085 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,964 | ₩14,031 | ₩13,497 | ₩13,804 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,125 | ₩14,312 | ₩14,018 | ₩14,151 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,606 | ₩14,806 | ₩14,098 | ₩14,312 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,178 | ₩14,606 | ₩14,031 | ₩14,392 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,764 | ₩14,031 | ₩13,604 | ₩13,791 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,737 | ₩14,051 | ₩13,283 | ₩13,497 | -1.75% | 38만 |
| 2026.09.30 | ₩13,710 | ₩14,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,697 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,630 | ₩13,777 | ₩13,457 | ₩13,710 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,497 | ₩13,777 | ₩13,336 | ₩13,557 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,697 | ₩13,724 | ₩13,176 | ₩13,644 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,510 | ₩13,577 | ₩13,136 | ₩13,203 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,951 | ₩14,138 | ₩13,363 | ₩13,550 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,432 | ₩14,793 | ₩14,018 | ₩14,058 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,926 | ₩15,318 | ₩14,138 | ₩14,272 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,287 | ₩15,301 | ₩14,699 | ₩14,806 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,929 | ₩16,016 | ₩15,327 | ₩15,394 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,755 | ₩16,062 | ₩15,220 | ₩15,568 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,287 | ₩15,862 | ₩14,953 | ₩15,728 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,287 | ₩15,702 | ₩15,060 | ₩15,220 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,234 | ₩15,555 | ₩15,020 | ₩15,354 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,980 | ₩15,301 | ₩14,833 | ₩14,953 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,301 | ₩15,408 | ₩14,826 | ₩15,073 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,062 | ₩16,102 | ₩15,033 | ₩15,421 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,849 | ₩16,463 | ₩15,648 | ₩16,276 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,969 | ₩16,249 | ₩15,474 | ₩15,902 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,555 | ₩16,016 | ₩15,555 | ₩15,702 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,541 | ₩15,788 | ₩15,218 | ₩15,555 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,287 | ₩15,681 | ₩15,234 | ₩15,595 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,728 | ₩16,176 | ₩15,247 | ₩15,381 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,969 | ₩16,156 | ₩15,528 | ₩15,675 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,076 | ₩16,223 | ₩15,755 | ₩15,982 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,089 | ₩16,209 | ₩15,635 | ₩16,129 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,557 | ₩16,718 | ₩15,728 | ₩15,835 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,688 | ₩16,677 | ₩15,287 | ₩16,597 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,675 | ₩16,002 | ₩15,287 | ₩15,608 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,370 | ₩16,637 | ₩15,661 | ₩15,835 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,728 | ₩16,089 | ₩15,314 | ₩16,022 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,036 | ₩16,328 | ₩15,457 | ₩15,782 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,303 | ₩16,303 | ₩15,755 | ₩16,062 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,755 | ₩17,372 | ₩15,555 | ₩16,303 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,728 | ₩15,875 | ₩15,180 | ₩15,675 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,742 | ₩16,116 | ₩15,174 | ₩15,581 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,301 | ₩15,702 | ₩15,167 | ₩15,688 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,301 | ₩16,008 | ₩15,114 | ₩15,474 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,140 | ₩15,421 | ₩14,993 | ₩15,287 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,287 | ₩15,448 | ₩14,926 | ₩15,100 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,247 | ₩15,488 | ₩14,365 | ₩15,167 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,178 | ₩15,167 | ₩13,269 | ₩15,047 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,537 | ₩13,964 | ₩13,163 | ₩13,911 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,898 | ₩14,512 | ₩13,550 | ₩13,697 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,566 | ₩14,632 | ₩13,684 | ₩13,764 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,833 | ₩14,926 | ₩14,392 | ₩14,659 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,766 | ₩15,461 | ₩14,739 | ₩14,766 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,526 | ₩15,220 | ₩14,512 | ₩14,606 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,018 | ₩14,579 | ₩13,964 | ₩14,365 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,846 | ₩15,007 | ₩14,018 | ₩14,232 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,860 | ₩15,394 | ₩14,719 | ₩14,873 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,846 | ₩15,448 | ₩14,272 | ₩14,833 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,753 | ₩15,114 | ₩14,492 | ₩14,886 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,846 | ₩15,274 | ₩14,512 | ₩14,967 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,526 | ₩15,060 | ₩13,978 | ₩14,726 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,900 | ₩15,301 | ₩14,292 | ₩14,579 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,036 | ₩16,303 | ₩14,392 | ₩14,900 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,463 | ₩17,091 | ₩15,795 | ₩16,036 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,396 | ₩16,436 | ₩15,301 | ₩16,276 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,183 | ₩16,530 | ₩15,702 | ₩16,249 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,078 | ₩17,278 | ₩16,204 | ₩16,423 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,717 | ₩17,158 | ₩16,372 | ₩16,971 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,715 | ₩16,904 | ₩15,628 | ₩16,610 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,033 | ₩15,875 | ₩15,033 | ₩15,488 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,287 | ₩15,648 | ₩14,686 | ₩15,073 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,022 | ₩16,143 | ₩15,067 | ₩15,341 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,111 | ₩16,276 | ₩14,098 | ₩16,169 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,376 | ₩14,325 | ₩13,376 | ₩14,138 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,548 | ₩13,550 | ₩12,494 | ₩13,336 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,434 | ₩13,149 | ₩12,434 | ₩12,601 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,575 | ₩13,296 | ₩12,401 | ₩12,681 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,973 | ₩12,628 | ₩11,532 | ₩12,575 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,080 | ₩12,739 | ₩11,519 | ₩11,746 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,628 | ₩12,788 | ₩11,973 | ₩12,067 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,149 | ₩13,203 | ₩12,294 | ₩12,548 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,735 | ₩13,470 | ₩12,428 | ₩12,882 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,241 | ₩13,149 | ₩12,174 | ₩12,722 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,532 | ₩12,107 | ₩11,345 | ₩12,080 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,918 | ₩11,960 | ₩10,918 | ₩11,559 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,479 | ₩11,612 | ₩10,624 | ₩10,864 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,011 | ₩11,465 | ₩10,664 | ₩11,359 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,517 | ₩11,439 | ₩10,483 | ₩11,011 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,996 | ₩10,583 | ₩9,996 | ₩10,383 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,929 | ₩10,116 | ₩9,768 | ₩10,036 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,236 | ₩10,383 | ₩9,702 | ₩9,822 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,343 | ₩10,744 | ₩10,216 | ₩10,396 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,316 | ₩10,343 | ₩10,022 | ₩10,290 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,931 | ₩11,085 | ₩10,263 | ₩10,316 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,717 | ₩11,192 | ₩10,557 | ₩10,918 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,238 | ₩11,546 | ₩10,677 | ₩10,690 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,849 | ₩11,085 | ₩9,808 | ₩10,931 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,301 | ₩10,089 | ₩9,301 | ₩9,889 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,688 | ₩9,843 | ₩9,167 | ₩9,354 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,448 | ₩9,808 | ₩8,786 | ₩9,047 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,581 | ₩9,768 | ₩8,619 | ₩9,394 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,811 | ₩10,811 | ₩9,374 | ₩9,635 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,111 | ₩14,111 | ₩10,684 | ₩10,757 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,577 | ₩14,232 | ₩13,363 | ₩14,031 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,737 | ₩14,298 | ₩13,510 | ₩13,577 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,684 | ₩14,018 | ₩13,563 | ₩13,924 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,898 | ₩14,165 | ₩13,457 | ₩13,684 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,163 | ₩13,991 | ₩12,842 | ₩13,737 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,764 | ₩13,811 | ₩12,755 | ₩13,002 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,269 | ₩13,817 | ₩12,989 | ₩13,617 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,802 | ₩13,443 | ₩12,655 | ₩13,363 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,588 | ₩12,828 | ₩12,294 | ₩12,788 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,481 | ₩12,555 | ₩12,127 | ₩12,521 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,855 | ₩12,922 | ₩12,174 | ₩12,481 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,722 | ₩13,350 | ₩12,722 | ₩12,975 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,534 | ₩12,895 | ₩12,027 | ₩12,828 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,414 | ₩12,708 | ₩12,200 | ₩12,575 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,481 | ₩12,708 | ₩12,160 | ₩12,468 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,882 | ₩13,036 | ₩11,786 | ₩12,454 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,350 | ₩13,563 | ₩12,895 | ₩12,895 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,241 | ₩12,909 | ₩12,134 | ₩12,909 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,722 | ₩13,136 | ₩12,067 | ₩12,100 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,296 | ₩13,831 | ₩12,508 | ₩12,735 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,949 | ₩13,751 | ₩12,949 | ₩13,350 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,147 | ₩13,223 | ₩12,107 | ₩12,922 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,374 | ₩12,855 | ₩12,027 | ₩12,454 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,588 | ₩12,835 | ₩12,094 | ₩12,428 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,508 | ₩13,122 | ₩12,321 | ₩12,722 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,719 | ₩12,254 | ₩11,693 | ₩12,053 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,321 | ₩12,903 | ₩11,792 | ₩11,947 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,053 | ₩12,935 | ₩11,987 | ₩12,494 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,546 | ₩13,029 | ₩10,764 | ₩12,561 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,757 | ₩11,733 | ₩10,563 | ₩11,492 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,410 | ₩10,918 | ₩10,102 | ₩10,650 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,356 | ₩10,652 | ₩9,661 | ₩10,410 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,225 | ₩14,592 | ₩10,143 | ₩10,370 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,472 | ₩15,220 | ₩14,419 | ₩14,779 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,606 | ₩15,154 | ₩13,416 | ₩14,485 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,076 | ₩16,583 | ₩14,779 | ₩14,793 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,837 | ₩16,948 | ₩15,461 | ₩15,822 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,543 | ₩17,800 | ₩15,595 | ₩16,998 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,372 | ₩18,200 | ₩16,730 | ₩16,744 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,586 | ₩18,387 | ₩16,624 | ₩17,425 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,450 | ₩17,612 | ₩16,383 | ₩17,559 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,958 | ₩17,352 | ₩15,835 | ₩16,289 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,960 | ₩18,454 | ₩16,958 | ₩17,011 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,109 | ₩19,757 | ₩18,040 | ₩18,321 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,670 | ₩20,793 | ₩19,122 | ₩19,310 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,924 | ₩20,285 | ₩18,910 | ₩19,684 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,873 | ₩20,873 | ₩19,356 | ₩19,777 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,673 | ₩21,287 | ₩19,704 | ₩20,058 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,566 | ₩21,505 | ₩20,566 | ₩20,739 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,140 | ₩21,808 | ₩19,617 | ₩20,673 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,788 | ₩21,628 | ₩18,548 | ₩21,207 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,975 | ₩19,483 | ₩18,501 | ₩18,895 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,590 | ₩19,837 | ₩18,548 | ₩19,283 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,283 | ₩20,906 | ₩19,283 | ₩19,644 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩20,018 | ₩20,459 | ₩19,229 | ₩19,229 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,363 | ₩21,421 | ₩19,122 | ₩20,178 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,898 | ₩20,853 | ₩19,056 | ₩19,443 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,568 | ₩21,568 | ₩20,018 | ₩20,018 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,539 | ₩21,955 | ₩20,539 | ₩21,367 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,443 | ₩20,445 | ₩19,002 | ₩20,338 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,655 | ₩19,881 | ₩16,517 | ₩19,189 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,240 | ₩19,203 | ₩17,973 | ₩18,668 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,321 | ₩18,802 | ₩17,739 | ₩18,428 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,688 | ₩18,909 | ₩15,661 | ₩18,722 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,661 | ₩16,276 | ₩15,214 | ₩15,434 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,644 | ₩15,127 | ₩13,644 | ₩14,432 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,713 | ₩14,993 | ₩13,316 | ₩13,550 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,755 | ₩15,982 | ₩14,539 | ₩14,699 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,530 | ₩16,737 | ₩15,367 | ₩15,768 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,370 | ₩16,918 | ₩15,788 | ₩16,383 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,171 | ₩17,653 | ₩16,236 | ₩16,370 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,933 | ₩18,505 | ₩16,851 | ₩17,292 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,548 | ₩18,748 | ₩16,597 | ₩17,973 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,735 | ₩18,735 | ₩18,367 | ₩18,481 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,243 | ₩19,791 | ₩18,501 | ₩18,775 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,670 | ₩20,738 | ₩18,869 | ₩19,243 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,258 | ₩20,392 | ₩19,470 | ₩19,644 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,831 | ₩20,365 | ₩19,657 | ₩20,218 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,779 | ₩21,087 | ₩19,644 | ₩19,751 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,606 | ₩21,408 | ₩20,071 | ₩20,779 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,485 | ₩21,220 | ₩18,708 | ₩20,619 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,274 | ₩21,488 | ₩20,292 | ₩20,793 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,087 | ₩22,717 | ₩20,940 | ₩21,408 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,717 | ₩23,024 | ₩20,365 | ₩21,140 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,706 | ₩24,073 | ₩21,915 | ₩22,289 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,385 | ₩24,441 | ₩22,984 | ₩23,693 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,198 | ₩23,612 | ₩22,804 | ₩23,118 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,717 | ₩23,385 | ₩22,690 | ₩23,238 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,425 | ₩23,639 | ₩22,062 | ₩22,490 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,708 | ₩24,748 | ₩23,305 | ₩23,452 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,468 | ₩24,828 | ₩24,334 | ₩24,722 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,120 | ₩24,975 | ₩23,643 | ₩24,454 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,053 | ₩24,521 | ₩23,933 | ₩24,200 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,361 | ₩24,655 | ₩23,719 | ₩24,053 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,374 | ₩24,441 | ₩23,559 | ₩24,334 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,960 | ₩24,655 | ₩23,165 | ₩24,401 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,800 | ₩24,053 | ₩22,450 | ₩23,980 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,864 | ₩24,080 | ₩22,583 | ₩23,706 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,717 | ₩23,546 | ₩22,189 | ₩22,904 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,719 | ₩24,053 | ₩21,127 | ₩22,824 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,722 | ₩24,762 | ₩22,918 | ₩23,920 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,096 | ₩25,991 | ₩24,414 | ₩24,748 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,454 | ₩25,216 | ₩24,441 | ₩24,762 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,922 | ₩25,724 | ₩24,093 | ₩24,748 | -0.70% | 706.8만 |
|---|