시장 데이터를 불러오는 중
전체 종목
랜티우스 홀딩스 과거 주가
Lantheus Holdings, Inc. - Common Stock · LNTH · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lantheus Holdings, Inc. - Common Stock · LNTH · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,187 | ₩134,643 | ₩134,187 | ₩134,308 | +0.09% | 97.4만 |
| 2026.10.08 | ₩134,214 | ₩134,550 | ₩134,214 | ₩134,268 | +0.04% | 52만 |
| 2026.10.07 | ₩134,375 | ₩134,550 | ₩134,134 | ₩134,348 | -0.02% | 55.4만 |
| 2026.10.06 | ₩134,482 | ₩134,563 | ₩133,959 | ₩134,040 | -0.33% | 73만 |
| 2026.10.05 | ₩134,107 | ₩134,482 | ₩134,040 | ₩134,362 | +0.19% | 65.9만 |
| 2026.10.02 | ₩133,812 | ₩134,201 | ₩133,698 | ₩134,053 | +0.18% | 70.6만 |
| 2026.10.01 | ₩133,463 | ₩133,825 | ₩133,463 | ₩133,638 | +0.13% | 61.7만 |
| 2026.09.30 | ₩133,504 | ₩133,758 | ₩133,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,477 |
| -0.02% |
| 180.6만 |
| 2026.09.29 | ₩133,584 | ₩133,906 | ₩133,182 | ₩133,450 | -0.10% | 124.8만 |
|---|
| 2026.09.28 | ₩133,678 | ₩134,047 | ₩133,584 | ₩133,758 | +0.06% | 124.8만 |
|---|
| 2026.09.25 | ₩134,000 | ₩134,094 | ₩133,732 | ₩133,758 | -0.18% | 95.2만 |
|---|
| 2026.09.24 | ₩134,107 | ₩134,134 | ₩133,691 | ₩133,732 | -0.28% | 93.9만 |
|---|
| 2026.09.23 | ₩134,482 | ₩134,482 | ₩133,959 | ₩134,067 | -0.31% | 86.5만 |
|---|
| 2026.09.22 | ₩134,482 | ₩134,643 | ₩134,080 | ₩134,107 | -0.28% | 152만 |
|---|
| 2026.09.21 | ₩135,394 | ₩135,394 | ₩134,402 | ₩134,482 | -0.67% | 78.7만 |
|---|
| 2026.09.18 | ₩135,166 | ₩135,394 | ₩134,751 | ₩134,845 | -0.24% | 102.8만 |
|---|
| 2026.09.17 | ₩135,327 | ₩135,515 | ₩134,965 | ₩135,180 | -0.11% | 61.2만 |
|---|
| 2026.09.16 | ₩135,086 | ₩135,267 | ₩134,751 | ₩134,831 | -0.19% | 74.7만 |
|---|
| 2026.09.15 | ₩134,724 | ₩135,140 | ₩134,550 | ₩135,086 | +0.27% | 114.3만 |
|---|
| 2026.09.14 | ₩134,737 | ₩134,804 | ₩134,315 | ₩134,536 | -0.15% | 128.5만 |
|---|
| 2026.09.11 | ₩134,791 | ₩134,791 | ₩134,348 | ₩134,442 | -0.26% | 120.9만 |
|---|
| 2026.09.10 | ₩134,979 | ₩135,421 | ₩134,603 | ₩134,630 | -0.26% | 86.9만 |
|---|
| 2026.09.09 | ₩134,710 | ₩135,475 | ₩134,710 | ₩135,046 | +0.25% | 71.1만 |
|---|
| 2026.09.08 | ₩135,247 | ₩135,364 | ₩134,603 | ₩134,697 | -0.41% | 108.9만 |
|---|
| 2026.09.04 | ₩135,113 | ₩135,448 | ₩135,113 | ₩135,408 | +0.22% | 86만 |
|---|
| 2026.09.03 | ₩135,153 | ₩135,428 | ₩135,153 | ₩135,421 | +0.20% | 73.7만 |
|---|
| 2026.09.02 | ₩135,032 | ₩135,448 | ₩134,827 | ₩135,193 | +0.12% | 78만 |
|---|
| 2026.09.01 | ₩136,025 | ₩136,025 | ₩135,099 | ₩135,287 | -0.54% | 138만 |
|---|
| 2026.08.31 | ₩135,140 | ₩135,527 | ₩134,912 | ₩135,394 | +0.19% | 85.2만 |
|---|
| 2026.08.28 | ₩135,059 | ₩135,327 | ₩134,610 | ₩135,140 | +0.06% | 114.3만 |
|---|
| 2026.08.27 | ₩135,247 | ₩135,502 | ₩134,603 | ₩134,737 | -0.38% | 162.3만 |
|---|
| 2026.08.26 | ₩135,113 | ₩135,529 | ₩135,086 | ₩135,207 | +0.07% | 131.6만 |
|---|
| 2026.08.25 | ₩135,394 | ₩135,891 | ₩135,006 | ₩135,274 | -0.09% | 83.7만 |
|---|
| 2026.08.24 | ₩134,241 | ₩135,180 | ₩134,201 | ₩135,180 | +0.70% | 104.7만 |
|---|
| 2026.08.21 | ₩134,697 | ₩134,724 | ₩134,067 | ₩134,067 | -0.47% | 107.6만 |
|---|
| 2026.08.20 | ₩134,643 | ₩135,032 | ₩134,187 | ₩134,429 | -0.16% | 213.9만 |
|---|
| 2026.08.19 | ₩134,576 | ₩135,073 | ₩134,409 | ₩134,751 | +0.13% | 125.4만 |
|---|
| 2026.08.18 | ₩135,354 | ₩135,394 | ₩134,308 | ₩134,456 | -0.66% | 307.4만 |
|---|
| 2026.08.17 | ₩135,421 | ₩135,448 | ₩134,985 | ₩135,327 | -0.07% | 89.6만 |
|---|
| 2026.08.14 | ₩135,381 | ₩135,582 | ₩135,247 | ₩135,381 | 0.00% | 130만 |
|---|
| 2026.08.13 | ₩135,140 | ₩135,421 | ₩134,979 | ₩135,368 | +0.17% | 75.3만 |
|---|
| 2026.08.12 | ₩135,046 | ₩135,388 | ₩134,912 | ₩135,086 | +0.03% | 148.8만 |
|---|
| 2026.08.11 | ₩135,327 | ₩135,542 | ₩134,892 | ₩135,019 | -0.23% | 393.4만 |
|---|
| 2026.08.10 | ₩135,247 | ₩135,448 | ₩135,180 | ₩135,421 | +0.13% | 140.2만 |
|---|
| 2026.08.07 | ₩135,515 | ₩135,817 | ₩135,086 | ₩135,381 | -0.10% | 208만 |
|---|
| 2026.08.06 | ₩136,145 | ₩136,863 | ₩135,408 | ₩135,542 | -0.44% | 299.8만 |
|---|
| 2026.08.05 | ₩135,663 | ₩136,347 | ₩135,515 | ₩136,119 | +0.34% | 201.5만 |
|---|
| 2026.08.04 | ₩135,850 | ₩135,951 | ₩135,247 | ₩135,596 | -0.19% | 450.2만 |
|---|
| 2026.08.03 | ₩137,668 | ₩137,996 | ₩135,475 | ₩135,703 | -1.43% | 824.4만 |
|---|
| 2026.07.31 | ₩135,488 | ₩135,488 | ₩132,511 | ₩133,624 | -1.38% | 102.2만 |
|---|
| 2026.07.30 | ₩134,871 | ₩137,500 | ₩134,107 | ₩135,448 | +0.43% | 148.3만 |
|---|
| 2026.07.29 | ₩135,850 | ₩137,010 | ₩132,525 | ₩134,107 | -1.28% | 156.1만 |
|---|
| 2026.07.28 | ₩138,077 | ₩140,812 | ₩135,014 | ₩137,647 | -0.31% | 171.4만 |
|---|
| 2026.07.27 | ₩140,906 | ₩146,686 | ₩140,812 | ₩144,876 | +2.82% | 109.8만 |
|---|
| 2026.07.24 | ₩140,558 | ₩141,919 | ₩137,916 | ₩140,571 | +0.01% | 47.4만 |
|---|
| 2026.07.23 | ₩138,921 | ₩140,410 | ₩134,967 | ₩139,109 | +0.14% | 64.1만 |
|---|
| 2026.07.22 | ₩143,615 | ₩143,736 | ₩140,182 | ₩140,289 | -2.32% | 45.2만 |
|---|
| 2026.07.21 | ₩139,860 | ₩144,836 | ₩138,543 | ₩144,769 | +3.51% | 90.2만 |
|---|
| 2026.07.20 | ₩145,171 | ₩146,820 | ₩139,766 | ₩140,008 | -3.56% | 71만 |
|---|
| 2026.07.17 | ₩137,554 | ₩144,581 | ₩137,554 | ₩144,286 | +4.89% | 112.4만 |
|---|
| 2026.07.16 | ₩140,812 | ₩142,073 | ₩139,069 | ₩140,953 | +0.10% | 52.9만 |
|---|
| 2026.07.15 | ₩136,400 | ₩141,490 | ₩136,400 | ₩139,900 | +2.57% | 64만 |
|---|
| 2026.07.14 | ₩141,268 | ₩141,282 | ₩135,233 | ₩137,285 | -2.82% | 78.3만 |
|---|
| 2026.07.13 | ₩140,812 | ₩142,844 | ₩139,686 | ₩141,335 | +0.37% | 102.6만 |
|---|
| 2026.07.10 | ₩142,140 | ₩143,468 | ₩140,263 | ₩141,671 | -0.33% | 94.2만 |
|---|
| 2026.07.09 | ₩144,728 | ₩145,439 | ₩141,020 | ₩142,140 | -1.79% | 56.3만 |
|---|
| 2026.07.08 | ₩138,439 | ₩143,347 | ₩136,843 | ₩143,159 | +3.41% | 70.2만 |
|---|
| 2026.07.07 | ₩136,038 | ₩139,646 | ₩133,611 | ₩138,680 | +1.94% | 115.4만 |
|---|
| 2026.07.06 | ₩148,027 | ₩148,322 | ₩137,379 | ₩137,889 | -6.85% | 102.3만 |
|---|
| 2026.07.02 | ₩147,410 | ₩148,859 | ₩144,836 | ₩147,370 | -0.03% | 51.1만 |
|---|
| 2026.07.01 | ₩149,784 | ₩149,824 | ₩145,949 | ₩146,123 | -2.44% | 90.9만 |
|---|
| 2026.06.30 | ₩146,177 | ₩150,012 | ₩146,177 | ₩148,778 | +1.78% | 91.4만 |
|---|
| 2026.06.29 | ₩146,512 | ₩148,912 | ₩141,483 | ₩146,954 | +0.30% | 134.6만 |
|---|
| 2026.06.26 | ₩145,520 | ₩149,476 | ₩145,520 | ₩147,249 | +1.19% | 250만 |
|---|
| 2026.06.25 | ₩142,113 | ₩146,203 | ₩141,630 | ₩146,190 | +2.87% | 129.8만 |
|---|
| 2026.06.24 | ₩142,770 | ₩143,849 | ₩140,249 | ₩140,611 | -1.51% | 83.1만 |
|---|
| 2026.06.23 | ₩140,812 | ₩144,822 | ₩140,812 | ₩142,194 | +0.98% | 75.8만 |
|---|
| 2026.06.22 | ₩140,102 | ₩142,992 | ₩138,781 | ₩142,422 | +1.66% | 63만 |
|---|
| 2026.06.18 | ₩139,753 | ₩140,812 | ₩138,090 | ₩139,284 | -0.34% | 109.1만 |
|---|
| 2026.06.17 | ₩140,370 | ₩141,832 | ₩136,266 | ₩138,385 | -1.41% | 93.3만 |
|---|
| 2026.06.16 | ₩140,812 | ₩144,822 | ₩140,155 | ₩140,853 | +0.03% | 142.4만 |
|---|
| 2026.06.15 | ₩140,490 | ₩140,799 | ₩138,091 | ₩140,370 | -0.09% | 79.9만 |
|---|
| 2026.06.12 | ₩140,061 | ₩140,236 | ₩137,658 | ₩140,169 | +0.08% | 68.8만 |
|---|
| 2026.06.11 | ₩135,368 | ₩140,142 | ₩134,000 | ₩139,900 | +3.35% | 122.6만 |
|---|
| 2026.06.10 | ₩134,107 | ₩137,768 | ₩133,664 | ₩134,429 | +0.24% | 65.2만 |
|---|
| 2026.06.09 | ₩135,341 | ₩136,534 | ₩131,411 | ₩134,080 | -0.93% | 65.9만 |
|---|
| 2026.06.08 | ₩136,159 | ₩137,627 | ₩134,033 | ₩134,120 | -1.50% | 75.2만 |
|---|
| 2026.06.05 | ₩137,554 | ₩139,471 | ₩134,925 | ₩135,421 | -1.55% | 74.6만 |
|---|
| 2026.06.04 | ₩135,716 | ₩139,136 | ₩134,933 | ₩137,889 | +1.60% | 82.6만 |
|---|
| 2026.06.03 | ₩129,360 | ₩136,333 | ₩127,402 | ₩134,442 | +3.93% | 108.2만 |
|---|
| 2026.06.02 | ₩130,272 | ₩132,753 | ₩128,850 | ₩129,145 | -0.86% | 103만 |
|---|
| 2026.06.01 | ₩132,484 | ₩135,113 | ₩129,743 | ₩130,258 | -1.68% | 84만 |
|---|
| 2026.05.29 | ₩132,739 | ₩134,965 | ₩131,127 | ₩133,168 | +0.32% | 137.7만 |
|---|
| 2026.05.28 | ₩132,632 | ₩134,664 | ₩131,411 | ₩133,597 | +0.73% | 88.4만 |
|---|
| 2026.05.27 | ₩135,904 | ₩135,904 | ₩131,613 | ₩132,887 | -2.22% | 160.8만 |
|---|
| 2026.05.26 | ₩137,674 | ₩137,674 | ₩131,425 | ₩134,187 | -2.53% | 156.7만 |
|---|
| 2026.05.22 | ₩126,597 | ₩139,324 | ₩125,698 | ₩138,130 | +9.11% | 202만 |
|---|
| 2026.05.21 | ₩127,724 | ₩128,519 | ₩125,484 | ₩126,691 | -0.81% | 71.1만 |
|---|
| 2026.05.20 | ₩124,840 | ₩129,400 | ₩123,580 | ₩128,863 | +3.22% | 80.9만 |
|---|
| 2026.05.19 | ₩124,599 | ₩127,026 | ₩122,909 | ₩124,572 | -0.02% | 115만 |
|---|
| 2026.05.18 | ₩126,061 | ₩127,127 | ₩123,613 | ₩124,894 | -0.93% | 135.8만 |
|---|
| 2026.05.15 | ₩128,904 | ₩129,655 | ₩125,102 | ₩125,940 | -2.30% | 92.7만 |
|---|
| 2026.05.14 | ₩129,923 | ₩131,157 | ₩126,758 | ₩129,641 | -0.22% | 84.4만 |
|---|
| 2026.05.13 | ₩129,118 | ₩131,787 | ₩128,065 | ₩129,360 | +0.19% | 100.9만 |
|---|
| 2026.05.12 | ₩126,074 | ₩129,118 | ₩124,076 | ₩129,051 | +2.36% | 123만 |
|---|
| 2026.05.11 | ₩125,994 | ₩128,555 | ₩124,874 | ₩126,154 | +0.13% | 119만 |
|---|
| 2026.05.08 | ₩123,097 | ₩127,217 | ₩123,010 | ₩124,800 | +1.38% | 154만 |
|---|
| 2026.05.07 | ₩120,696 | ₩124,720 | ₩117,652 | ₩122,037 | +1.11% | 172.9만 |
|---|
| 2026.05.06 | ₩115,533 | ₩117,464 | ₩114,340 | ₩115,533 | 0.00% | 108만 |
|---|
| 2026.05.05 | ₩117,746 | ₩117,759 | ₩114,299 | ₩115,091 | -2.26% | 74.1만 |
|---|
| 2026.05.04 | ₩114,165 | ₩118,095 | ₩113,696 | ₩117,719 | +3.11% | 101.2만 |
|---|
| 2026.05.01 | ₩113,830 | ₩115,640 | ₩112,268 | ₩114,661 | +0.73% | 98.2만 |
|---|
| 2026.04.30 | ₩108,855 | ₩113,548 | ₩107,286 | ₩113,481 | +4.25% | 80.2만 |
|---|
| 2026.04.29 | ₩111,202 | ₩111,295 | ₩107,326 | ₩108,855 | -2.11% | 82만 |
|---|
| 2026.04.28 | ₩113,012 | ₩113,508 | ₩110,491 | ₩112,046 | -0.85% | 141.2만 |
|---|
| 2026.04.27 | ₩113,092 | ₩114,340 | ₩112,395 | ₩112,797 | -0.26% | 98만 |
|---|
| 2026.04.24 | ₩110,799 | ₩113,260 | ₩108,600 | ₩113,092 | +2.07% | 47.7만 |
|---|
| 2026.04.23 | ₩111,657 | ₩111,657 | ₩109,793 | ₩111,067 | -0.53% | 31.6만 |
|---|
| 2026.04.22 | ₩109,391 | ₩111,349 | ₩109,009 | ₩111,148 | +1.61% | 52.6만 |
|---|
| 2026.04.21 | ₩112,583 | ₩112,663 | ₩109,230 | ₩109,391 | -2.84% | 45.6만 |
|---|
| 2026.04.20 | ₩111,564 | ₩113,247 | ₩111,027 | ₩112,610 | +0.94% | 52.7만 |
|---|
| 2026.04.17 | ₩113,079 | ₩113,884 | ₩111,027 | ₩112,408 | -0.59% | 55.3만 |
|---|
| 2026.04.16 | ₩112,100 | ₩113,056 | ₩110,558 | ₩112,543 | +0.39% | 61.8만 |
|---|
| 2026.04.15 | ₩111,617 | ₩112,610 | ₩110,464 | ₩112,569 | +0.85% | 75.3만 |
|---|
| 2026.04.14 | ₩109,700 | ₩112,576 | ₩109,525 | ₩110,960 | +1.15% | 60.4만 |
|---|
| 2026.04.13 | ₩106,803 | ₩109,800 | ₩106,803 | ₩109,525 | +2.55% | 121.3만 |
|---|
| 2026.04.10 | ₩109,954 | ₩110,223 | ₩106,977 | ₩108,077 | -1.71% | 48.6만 |
|---|
| 2026.04.09 | ₩106,655 | ₩110,558 | ₩106,126 | ₩109,203 | +2.39% | 69.3만 |
|---|
| 2026.04.08 | ₩107,219 | ₩108,104 | ₩105,582 | ₩107,326 | +0.10% | 104.5만 |
|---|
| 2026.04.07 | ₩103,075 | ₩104,738 | ₩100,989 | ₩104,711 | +1.59% | 60.4만 |
|---|
| 2026.04.06 | ₩101,613 | ₩102,873 | ₩100,748 | ₩101,774 | +0.16% | 37.9만 |
|---|
| 2026.04.02 | ₩100,674 | ₩103,028 | ₩100,097 | ₩102,055 | +1.37% | 42.3만 |
|---|
| 2026.04.01 | ₩102,471 | ₩104,215 | ₩100,500 | ₩101,519 | -0.93% | 70.2만 |
|---|
| 2026.03.31 | ₩98,716 | ₩102,458 | ₩98,072 | ₩101,720 | +3.04% | 88.5만 |
|---|
| 2026.03.30 | ₩99,829 | ₩99,883 | ₩97,060 | ₩98,019 | -1.81% | 66.5만 |
|---|
| 2026.03.27 | ₩102,324 | ₩103,155 | ₩99,224 | ₩99,869 | -2.40% | 48.8만 |
|---|
| 2026.03.26 | ₩100,594 | ₩102,780 | ₩100,379 | ₩102,404 | +1.80% | 85.9만 |
|---|
| 2026.03.25 | ₩100,473 | ₩101,827 | ₩99,434 | ₩101,425 | +0.95% | 171.2만 |
|---|
| 2026.03.24 | ₩101,224 | ₩101,606 | ₩98,998 | ₩99,561 | -1.64% | 139.7만 |
|---|
| 2026.03.23 | ₩103,839 | ₩104,657 | ₩101,117 | ₩101,559 | -2.20% | 89.2만 |
|---|
| 2026.03.20 | ₩104,523 | ₩104,617 | ₩101,304 | ₩102,498 | -1.94% | 189만 |
|---|
| 2026.03.19 | ₩107,178 | ₩107,976 | ₩102,565 | ₩104,590 | -2.41% | 93.5만 |
|---|
| 2026.03.18 | ₩106,950 | ₩109,257 | ₩106,810 | ₩107,607 | +0.61% | 94.2만 |
|---|
| 2026.03.17 | ₩105,623 | ₩107,902 | ₩104,905 | ₩107,889 | +2.15% | 83.4만 |
|---|
| 2026.03.16 | ₩107,286 | ₩108,506 | ₩104,979 | ₩105,274 | -1.88% | 81.5만 |
|---|
| 2026.03.13 | ₩107,970 | ₩109,217 | ₩105,442 | ₩106,602 | -1.27% | 90.9만 |
|---|
| 2026.03.12 | ₩109,337 | ₩109,968 | ₩106,823 | ₩107,849 | -1.36% | 100.9만 |
|---|
| 2026.03.11 | ₩111,604 | ₩113,159 | ₩108,211 | ₩110,826 | -0.70% | 139.2만 |
|---|
| 2026.03.10 | ₩106,441 | ₩112,583 | ₩105,904 | ₩111,604 | +4.85% | 223.1만 |
|---|
| 2026.03.09 | ₩97,308 | ₩108,184 | ₩97,020 | ₩107,299 | +10.27% | 251.4만 |
|---|
| 2026.03.06 | ₩101,452 | ₩101,452 | ₩97,000 | ₩97,308 | -4.08% | 104.6만 |
|---|
| 2026.03.05 | ₩103,370 | ₩103,510 | ₩100,781 | ₩102,337 | -1.00% | 86.7만 |
|---|
| 2026.03.04 | ₩105,931 | ₩107,286 | ₩103,370 | ₩104,389 | -1.46% | 91.6만 |
|---|
| 2026.03.03 | ₩100,580 | ₩106,628 | ₩99,682 | ₩105,730 | +5.12% | 128.4만 |
|---|
| 2026.03.02 | ₩100,017 | ₩105,663 | ₩99,507 | ₩102,324 | +2.31% | 116.3만 |
|---|
| 2026.02.27 | ₩99,320 | ₩102,592 | ₩97,726 | ₩100,460 | +1.15% | 138만 |
|---|
| 2026.02.26 | ₩101,532 | ₩108,506 | ₩100,049 | ₩101,157 | -0.37% | 219.2만 |
|---|
| 2026.02.25 | ₩98,984 | ₩102,310 | ₩98,374 | ₩101,546 | +2.59% | 123.8만 |
|---|
| 2026.02.24 | ₩98,569 | ₩98,958 | ₩97,281 | ₩98,716 | +0.15% | 91만 |
|---|
| 2026.02.23 | ₩97,938 | ₩98,877 | ₩96,946 | ₩98,461 | +0.53% | 65만 |
|---|
| 2026.02.20 | ₩98,140 | ₩99,916 | ₩97,348 | ₩99,065 | +0.94% | 67.4만 |
|---|
| 2026.02.19 | ₩97,630 | ₩98,327 | ₩95,980 | ₩98,140 | +0.52% | 68.8만 |
|---|
| 2026.02.18 | ₩96,463 | ₩98,439 | ₩95,404 | ₩97,979 | +1.57% | 91.7만 |
|---|
| 2026.02.17 | ₩93,070 | ₩95,806 | ₩93,017 | ₩95,578 | +2.69% | 82.5만 |
|---|
| 2026.02.13 | ₩92,145 | ₩93,794 | ₩91,697 | ₩93,043 | +0.98% | 66.4만 |
|---|
| 2026.02.12 | ₩90,764 | ₩92,319 | ₩88,296 | ₩92,158 | +1.54% | 111.6만 |
|---|
| 2026.02.11 | ₩90,214 | ₩90,636 | ₩86,526 | ₩90,227 | +0.01% | 96.5만 |
|---|
| 2026.02.10 | ₩87,988 | ₩90,308 | ₩87,465 | ₩90,080 | +2.38% | 79.8만 |
|---|
| 2026.02.09 | ₩87,478 | ₩87,766 | ₩85,091 | ₩87,451 | -0.03% | 73.1만 |
|---|
| 2026.02.06 | ₩87,853 | ₩88,578 | ₩85,614 | ₩87,022 | -0.95% | 84.7만 |
|---|
| 2026.02.05 | ₩89,195 | ₩90,522 | ₩86,164 | ₩86,982 | -2.48% | 82.8만 |
|---|
| 2026.02.04 | ₩89,087 | ₩90,562 | ₩88,202 | ₩88,417 | -0.75% | 72.1만 |
|---|
| 2026.02.03 | ₩89,355 | ₩92,132 | ₩87,491 | ₩88,511 | -0.95% | 54.7만 |
|---|
| 2026.02.02 | ₩89,731 | ₩91,193 | ₩89,087 | ₩89,181 | -0.61% | 77.9만 |
|---|
| 2026.01.30 | ₩89,181 | ₩90,200 | ₩88,014 | ₩89,744 | +0.63% | 66.9만 |
|---|
| 2026.01.29 | ₩88,926 | ₩89,657 | ₩86,928 | ₩89,423 | +0.56% | 68.9만 |
|---|
| 2026.01.28 | ₩91,381 | ₩91,381 | ₩87,719 | ₩88,926 | -2.69% | 70.7만 |
|---|
| 2026.01.27 | ₩90,348 | ₩91,246 | ₩89,302 | ₩91,039 | +0.76% | 53.7만 |
|---|
| 2026.01.26 | ₩90,630 | ₩92,802 | ₩90,026 | ₩90,938 | +0.34% | 53.8만 |
|---|
| 2026.01.23 | ₩89,731 | ₩91,049 | ₩89,235 | ₩90,536 | +0.90% | 62만 |
|---|
| 2026.01.22 | ₩89,302 | ₩91,085 | ₩88,470 | ₩90,093 | +0.89% | 67.7만 |
|---|
| 2026.01.21 | ₩88,846 | ₩89,959 | ₩87,431 | ₩89,101 | +0.29% | 79.4만 |
|---|
| 2026.01.20 | ₩85,493 | ₩89,852 | ₩84,984 | ₩88,350 | +3.34% | 105만 |
|---|
| 2026.01.16 | ₩87,465 | ₩87,505 | ₩85,940 | ₩86,164 | -1.49% | 73.8만 |
|---|
| 2026.01.15 | ₩87,465 | ₩88,497 | ₩86,754 | ₩87,733 | +0.31% | 110.6만 |
|---|
| 2026.01.14 | ₩88,296 | ₩88,967 | ₩87,344 | ₩87,974 | -0.36% | 82.7만 |
|---|
| 2026.01.13 | ₩90,442 | ₩90,442 | ₩86,284 | ₩88,296 | -2.37% | 88만 |
|---|
| 2026.01.12 | ₩90,589 | ₩90,699 | ₩87,491 | ₩90,495 | -0.10% | 67.5만 |
|---|
| 2026.01.09 | ₩90,603 | ₩91,528 | ₩88,672 | ₩90,603 | 0.00% | 90.4만 |
|---|
| 2026.01.08 | ₩92,802 | ₩93,828 | ₩90,938 | ₩90,992 | -1.95% | 80.2만 |
|---|
| 2026.01.07 | ₩93,620 | ₩94,317 | ₩92,105 | ₩93,030 | -0.63% | 131.3만 |
|---|
| 2026.01.06 | ₩92,105 | ₩93,902 | ₩91,850 | ₩93,446 | +1.46% | 117.1만 |
|---|
| 2026.01.05 | ₩89,946 | ₩93,902 | ₩89,429 | ₩92,507 | +2.85% | 105.4만 |
|---|
| 2026.01.02 | ₩89,583 | ₩90,857 | ₩89,034 | ₩90,214 | +0.70% | 120.9만 |
|---|
| 2025.12.31 | ₩89,771 | ₩90,301 | ₩88,993 | ₩89,248 | -0.58% | 63.4만 |
|---|
| 2025.12.30 | ₩90,207 | ₩90,455 | ₩89,362 | ₩90,066 | -0.16% | 56.9만 |
|---|
| 2025.12.29 | ₩89,543 | ₩90,375 | ₩89,476 | ₩90,308 | +0.85% | 46.5만 |
|---|
| 2025.12.26 | ₩89,275 | ₩89,704 | ₩88,782 | ₩89,463 | +0.21% | 34.3만 |
|---|
| 2025.12.24 | ₩89,785 | ₩90,013 | ₩88,940 | ₩89,423 | -0.40% | 37.1만 |
|---|
| 2025.12.23 | ₩90,844 | ₩90,844 | ₩88,645 | ₩89,221 | -1.79% | 112.4만 |
|---|
| 2025.12.22 | ₩87,585 | ₩92,313 | ₩87,518 | ₩91,206 | +4.13% | 106.2만 |
|---|
| 2025.12.19 | ₩86,499 | ₩89,060 | ₩86,298 | ₩88,403 | +2.20% | 273.4만 |
|---|
| 2025.12.18 | ₩87,840 | ₩88,846 | ₩85,996 | ₩86,955 | -1.01% | 103.1만 |
|---|
| 2025.12.17 | ₩87,451 | ₩89,865 | ₩86,948 | ₩87,491 | +0.05% | 130.1만 |
|---|
| 2025.12.16 | ₩87,813 | ₩89,664 | ₩87,116 | ₩87,398 | -0.47% | 194.5만 |
|---|
| 2025.12.15 | ₩88,993 | ₩90,388 | ₩88,618 | ₩89,275 | +0.32% | 165만 |
|---|
| 2025.12.12 | ₩86,385 | ₩90,321 | ₩86,385 | ₩89,342 | +3.42% | 155만 |
|---|
| 2025.12.11 | ₩82,087 | ₩85,158 | ₩82,087 | ₩84,622 | +3.09% | 114.5만 |
|---|
| 2025.12.10 | ₩82,355 | ₩82,717 | ₩80,665 | ₩81,564 | -0.96% | 78.3만 |
|---|
| 2025.12.09 | ₩83,361 | ₩84,528 | ₩81,229 | ₩81,644 | -2.06% | 102.5만 |
|---|
| 2025.12.08 | ₩84,434 | ₩84,997 | ₩83,401 | ₩83,508 | -1.10% | 115만 |
|---|
| 2025.12.05 | ₩83,200 | ₩86,365 | ₩82,141 | ₩84,890 | +2.03% | 123만 |
|---|
| 2025.12.04 | ₩80,236 | ₩83,951 | ₩79,311 | ₩82,972 | +3.41% | 132.1만 |
|---|
| 2025.12.03 | ₩78,788 | ₩80,947 | ₩78,788 | ₩80,156 | +1.74% | 87.5만 |
|---|
| 2025.12.02 | ₩79,137 | ₩80,652 | ₩77,695 | ₩78,520 | -0.78% | 105만 |
|---|
| 2025.12.01 | ₩78,332 | ₩79,297 | ₩77,035 | ₩79,230 | +1.15% | 108.9만 |
|---|
| 2025.11.28 | ₩78,734 | ₩78,949 | ₩78,104 | ₩78,949 | +0.27% | 36.2만 |
|---|
| 2025.11.26 | ₩78,895 | ₩79,525 | ₩77,660 | ₩78,788 | -0.14% | 76.7만 |
|---|
| 2025.11.25 | ₩76,240 | ₩79,458 | ₩76,086 | ₩79,204 | +3.89% | 96.4만 |
|---|
| 2025.11.24 | ₩74,751 | ₩76,642 | ₩73,678 | ₩75,757 | +1.35% | 115.5만 |
|---|
| 2025.11.21 | ₩71,667 | ₩76,910 | ₩71,586 | ₩74,859 | +4.45% | 130.7만 |
|---|
| 2025.11.20 | ₩70,876 | ₩73,357 | ₩70,808 | ₩71,868 | +1.40% | 101.5만 |
|---|
| 2025.11.19 | ₩71,855 | ₩72,243 | ₩69,521 | ₩70,795 | -1.47% | 89.6만 |
|---|
| 2025.11.18 | ₩70,406 | ₩72,780 | ₩69,602 | ₩71,747 | +1.90% | 115.8만 |
|---|
| 2025.11.17 | ₩70,446 | ₩70,715 | ₩69,467 | ₩70,406 | -0.06% | 129만 |
|---|
| 2025.11.14 | ₩69,722 | ₩71,224 | ₩69,025 | ₩71,090 | +1.96% | 88.4만 |
|---|
| 2025.11.13 | ₩72,324 | ₩73,799 | ₩70,996 | ₩71,238 | -1.50% | 121.6만 |
|---|
| 2025.11.12 | ₩71,385 | ₩74,496 | ₩70,205 | ₩73,088 | +2.39% | 116.6만 |
|---|
| 2025.11.11 | ₩67,979 | ₩71,808 | ₩67,979 | ₩71,573 | +5.29% | 144.2만 |
|---|
| 2025.11.10 | ₩68,395 | ₩69,481 | ₩67,261 | ₩67,979 | -0.61% | 134만 |
|---|
| 2025.11.07 | ₩72,874 | ₩72,874 | ₩68,026 | ₩68,488 | -6.02% | 175.7만 |
|---|
| 2025.11.06 | ₩81,939 | ₩83,146 | ₩71,553 | ₩72,002 | -12.13% | 268.6만 |
|---|
| 2025.11.05 | ₩76,267 | ₩77,876 | ₩75,268 | ₩76,749 | +0.63% | 206.5만 |
|---|
| 2025.11.04 | ₩76,441 | ₩78,091 | ₩76,032 | ₩77,393 | +1.25% | 111.7만 |
|---|
| 2025.11.03 | ₩77,366 | ₩78,318 | ₩75,127 | ₩76,200 | -1.51% | 142.2만 |
|---|
| 2025.10.31 | ₩73,772 | ₩77,621 | ₩73,437 | ₩77,366 | +4.87% | 125.1만 |
|---|
| 2025.10.30 | ₩74,979 | ₩76,320 | ₩74,027 | ₩74,416 | -0.75% | 72.5만 |
|---|
| 2025.10.29 | ₩76,709 | ₩77,205 | ₩74,791 | ₩74,939 | -2.31% | 125.4만 |
|---|
| 2025.10.28 | ₩77,863 | ₩77,956 | ₩75,462 | ₩76,884 | -1.26% | 108만 |
|---|
| 2025.10.27 | ₩75,180 | ₩78,179 | ₩75,180 | ₩77,956 | +3.69% | 125.7만 |
|---|
| 2025.10.24 | ₩76,065 | ₩76,320 | ₩75,100 | ₩75,180 | -1.16% | 65.2만 |
|---|
| 2025.10.23 | ₩76,615 | ₩77,018 | ₩75,489 | ₩75,791 | -1.08% | 91.2만 |
|---|
| 2025.10.22 | ₩77,380 | ₩77,695 | ₩76,361 | ₩76,615 | -0.99% | 73.6만 |
|---|
| 2025.10.21 | ₩75,918 | ₩77,487 | ₩75,154 | ₩77,380 | +1.93% | 96.8만 |
|---|
| 2025.10.20 | ₩75,221 | ₩76,354 | ₩74,793 | ₩75,905 | +0.91% | 129.6만 |
|---|
| 2025.10.17 | ₩75,033 | ₩75,871 | ₩73,745 | ₩74,563 | -0.63% | 151.3만 |
|---|
| 2025.10.16 | ₩75,127 | ₩77,742 | ₩75,113 | ₩75,583 | +0.61% | 151.2만 |
|---|
| 2025.10.15 | ₩74,242 | ₩75,998 | ₩73,450 | ₩75,797 | +2.10% | 177.8만 |
|---|
| 2025.10.14 | ₩73,035 | ₩75,844 | ₩72,378 | ₩73,853 | +1.12% | 232.5만 |
|---|
| 2025.10.13 | ₩71,747 | ₩73,249 | ₩71,251 | ₩73,209 | +2.04% | 223.4만 |
|---|
| 2025.10.10 | ₩70,607 | ₩72,190 | ₩70,017 | ₩71,801 | +1.69% | 293.5만 |
|---|