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 | ₩134,194 | ₩134,650 | ₩134,194 | ₩134,315 | +0.09% | 97.4만 |
| 2026.10.08 | ₩134,221 | ₩134,557 | ₩134,221 | ₩134,275 | +0.04% | 52만 |
| 2026.10.07 | ₩134,382 | ₩134,557 | ₩134,141 | ₩134,355 | -0.02% | 55.4만 |
| 2026.10.06 | ₩134,490 | ₩134,570 | ₩133,966 | ₩134,047 | -0.33% | 73만 |
| 2026.10.05 | ₩134,114 | ₩134,490 | ₩134,047 | ₩134,369 | +0.19% | 65.9만 |
| 2026.10.02 | ₩133,819 | ₩134,208 | ₩133,705 | ₩134,060 | +0.18% | 70.6만 |
| 2026.10.01 | ₩133,470 | ₩133,832 | ₩133,470 | ₩133,645 | +0.13% | 61.7만 |
| 2026.09.30 | ₩133,510 | ₩133,765 | ₩133,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,484 |
| -0.02% |
| 180.6만 |
| 2026.09.29 | ₩133,591 | ₩133,913 | ₩133,189 | ₩133,457 | -0.10% | 124.8만 |
|---|
| 2026.09.28 | ₩133,685 | ₩134,054 | ₩133,591 | ₩133,765 | +0.06% | 124.8만 |
|---|
| 2026.09.25 | ₩134,007 | ₩134,101 | ₩133,738 | ₩133,765 | -0.18% | 95.2만 |
|---|
| 2026.09.24 | ₩134,114 | ₩134,141 | ₩133,698 | ₩133,738 | -0.28% | 93.9만 |
|---|
| 2026.09.23 | ₩134,490 | ₩134,490 | ₩133,966 | ₩134,074 | -0.31% | 86.5만 |
|---|
| 2026.09.22 | ₩134,490 | ₩134,650 | ₩134,087 | ₩134,114 | -0.28% | 152만 |
|---|
| 2026.09.21 | ₩135,401 | ₩135,401 | ₩134,409 | ₩134,490 | -0.67% | 78.7만 |
|---|
| 2026.09.18 | ₩135,174 | ₩135,401 | ₩134,758 | ₩134,852 | -0.24% | 102.8만 |
|---|
| 2026.09.17 | ₩135,334 | ₩135,522 | ₩134,972 | ₩135,187 | -0.11% | 61.2만 |
|---|
| 2026.09.16 | ₩135,093 | ₩135,274 | ₩134,758 | ₩134,838 | -0.19% | 74.7만 |
|---|
| 2026.09.15 | ₩134,731 | ₩135,147 | ₩134,557 | ₩135,093 | +0.27% | 114.3만 |
|---|
| 2026.09.14 | ₩134,744 | ₩134,811 | ₩134,322 | ₩134,543 | -0.15% | 128.5만 |
|---|
| 2026.09.11 | ₩134,798 | ₩134,798 | ₩134,355 | ₩134,449 | -0.26% | 120.9만 |
|---|
| 2026.09.10 | ₩134,986 | ₩135,428 | ₩134,610 | ₩134,637 | -0.26% | 86.9만 |
|---|
| 2026.09.09 | ₩134,718 | ₩135,482 | ₩134,718 | ₩135,053 | +0.25% | 71.1만 |
|---|
| 2026.09.08 | ₩135,254 | ₩135,371 | ₩134,610 | ₩134,704 | -0.41% | 108.9만 |
|---|
| 2026.09.04 | ₩135,120 | ₩135,455 | ₩135,120 | ₩135,415 | +0.22% | 86만 |
|---|
| 2026.09.03 | ₩135,160 | ₩135,435 | ₩135,160 | ₩135,428 | +0.20% | 73.7만 |
|---|
| 2026.09.02 | ₩135,039 | ₩135,455 | ₩134,834 | ₩135,200 | +0.12% | 78만 |
|---|
| 2026.09.01 | ₩136,032 | ₩136,032 | ₩135,106 | ₩135,294 | -0.54% | 138만 |
|---|
| 2026.08.31 | ₩135,147 | ₩135,534 | ₩134,919 | ₩135,401 | +0.19% | 85.2만 |
|---|
| 2026.08.28 | ₩135,066 | ₩135,334 | ₩134,617 | ₩135,147 | +0.06% | 114.3만 |
|---|
| 2026.08.27 | ₩135,254 | ₩135,509 | ₩134,610 | ₩134,744 | -0.38% | 162.3만 |
|---|
| 2026.08.26 | ₩135,120 | ₩135,536 | ₩135,093 | ₩135,214 | +0.07% | 131.6만 |
|---|
| 2026.08.25 | ₩135,401 | ₩135,898 | ₩135,013 | ₩135,281 | -0.09% | 83.7만 |
|---|
| 2026.08.24 | ₩134,248 | ₩135,187 | ₩134,208 | ₩135,187 | +0.70% | 104.7만 |
|---|
| 2026.08.21 | ₩134,704 | ₩134,731 | ₩134,074 | ₩134,074 | -0.47% | 107.6만 |
|---|
| 2026.08.20 | ₩134,650 | ₩135,039 | ₩134,194 | ₩134,436 | -0.16% | 213.9만 |
|---|
| 2026.08.19 | ₩134,583 | ₩135,080 | ₩134,416 | ₩134,758 | +0.13% | 125.4만 |
|---|
| 2026.08.18 | ₩135,361 | ₩135,401 | ₩134,315 | ₩134,463 | -0.66% | 307.4만 |
|---|
| 2026.08.17 | ₩135,428 | ₩135,455 | ₩134,992 | ₩135,334 | -0.07% | 89.6만 |
|---|
| 2026.08.14 | ₩135,388 | ₩135,589 | ₩135,254 | ₩135,388 | 0.00% | 130만 |
|---|
| 2026.08.13 | ₩135,147 | ₩135,428 | ₩134,986 | ₩135,375 | +0.17% | 75.3만 |
|---|
| 2026.08.12 | ₩135,053 | ₩135,395 | ₩134,919 | ₩135,093 | +0.03% | 148.8만 |
|---|
| 2026.08.11 | ₩135,334 | ₩135,549 | ₩134,899 | ₩135,026 | -0.23% | 393.4만 |
|---|
| 2026.08.10 | ₩135,254 | ₩135,455 | ₩135,187 | ₩135,428 | +0.13% | 140.2만 |
|---|
| 2026.08.07 | ₩135,522 | ₩135,824 | ₩135,093 | ₩135,388 | -0.10% | 208만 |
|---|
| 2026.08.06 | ₩136,153 | ₩136,870 | ₩135,415 | ₩135,549 | -0.44% | 299.8만 |
|---|
| 2026.08.05 | ₩135,670 | ₩136,354 | ₩135,522 | ₩136,126 | +0.34% | 201.5만 |
|---|
| 2026.08.04 | ₩135,857 | ₩135,958 | ₩135,254 | ₩135,603 | -0.19% | 450.2만 |
|---|
| 2026.08.03 | ₩137,675 | ₩138,003 | ₩135,482 | ₩135,710 | -1.43% | 824.4만 |
|---|
| 2026.07.31 | ₩135,495 | ₩135,495 | ₩132,518 | ₩133,631 | -1.38% | 102.2만 |
|---|
| 2026.07.30 | ₩134,878 | ₩137,507 | ₩134,114 | ₩135,455 | +0.43% | 148.3만 |
|---|
| 2026.07.29 | ₩135,857 | ₩137,018 | ₩132,531 | ₩134,114 | -1.28% | 156.1만 |
|---|
| 2026.07.28 | ₩138,084 | ₩140,820 | ₩135,021 | ₩137,655 | -0.31% | 171.4만 |
|---|
| 2026.07.27 | ₩140,914 | ₩146,694 | ₩140,820 | ₩144,883 | +2.82% | 109.8만 |
|---|
| 2026.07.24 | ₩140,565 | ₩141,926 | ₩137,923 | ₩140,578 | +0.01% | 47.4만 |
|---|
| 2026.07.23 | ₩138,929 | ₩140,417 | ₩134,974 | ₩139,116 | +0.14% | 64.1만 |
|---|
| 2026.07.22 | ₩143,623 | ₩143,743 | ₩140,189 | ₩140,297 | -2.32% | 45.2만 |
|---|
| 2026.07.21 | ₩139,867 | ₩144,843 | ₩138,550 | ₩144,776 | +3.51% | 90.2만 |
|---|
| 2026.07.20 | ₩145,178 | ₩146,828 | ₩139,774 | ₩140,015 | -3.56% | 71만 |
|---|
| 2026.07.17 | ₩137,561 | ₩144,588 | ₩137,561 | ₩144,293 | +4.89% | 112.4만 |
|---|
| 2026.07.16 | ₩140,820 | ₩142,080 | ₩139,076 | ₩140,961 | +0.10% | 52.9만 |
|---|
| 2026.07.15 | ₩136,407 | ₩141,497 | ₩136,407 | ₩139,908 | +2.57% | 64만 |
|---|
| 2026.07.14 | ₩141,276 | ₩141,289 | ₩135,241 | ₩137,293 | -2.82% | 78.3만 |
|---|
| 2026.07.13 | ₩140,820 | ₩142,852 | ₩139,693 | ₩141,343 | +0.37% | 102.6만 |
|---|
| 2026.07.10 | ₩142,147 | ₩143,475 | ₩140,270 | ₩141,678 | -0.33% | 94.2만 |
|---|
| 2026.07.09 | ₩144,736 | ₩145,447 | ₩141,028 | ₩142,147 | -1.79% | 56.3만 |
|---|
| 2026.07.08 | ₩138,446 | ₩143,354 | ₩136,850 | ₩143,167 | +3.41% | 70.2만 |
|---|
| 2026.07.07 | ₩136,045 | ₩139,653 | ₩133,618 | ₩138,687 | +1.94% | 115.4만 |
|---|
| 2026.07.06 | ₩148,035 | ₩148,330 | ₩137,386 | ₩137,896 | -6.85% | 102.3만 |
|---|
| 2026.07.02 | ₩147,418 | ₩148,867 | ₩144,843 | ₩147,378 | -0.03% | 51.1만 |
|---|
| 2026.07.01 | ₩149,792 | ₩149,832 | ₩145,956 | ₩146,131 | -2.44% | 90.9만 |
|---|
| 2026.06.30 | ₩146,184 | ₩150,020 | ₩146,184 | ₩148,786 | +1.78% | 91.4만 |
|---|
| 2026.06.29 | ₩146,520 | ₩148,920 | ₩141,490 | ₩146,962 | +0.30% | 134.6만 |
|---|
| 2026.06.26 | ₩145,527 | ₩149,483 | ₩145,527 | ₩147,257 | +1.19% | 250만 |
|---|
| 2026.06.25 | ₩142,121 | ₩146,211 | ₩141,638 | ₩146,198 | +2.87% | 129.8만 |
|---|
| 2026.06.24 | ₩142,778 | ₩143,856 | ₩140,256 | ₩140,619 | -1.51% | 83.1만 |
|---|
| 2026.06.23 | ₩140,820 | ₩144,830 | ₩140,820 | ₩142,201 | +0.98% | 75.8만 |
|---|
| 2026.06.22 | ₩140,109 | ₩142,999 | ₩138,788 | ₩142,429 | +1.66% | 63만 |
|---|
| 2026.06.18 | ₩139,760 | ₩140,820 | ₩138,097 | ₩139,291 | -0.34% | 109.1만 |
|---|
| 2026.06.17 | ₩140,377 | ₩141,839 | ₩136,273 | ₩138,392 | -1.41% | 93.3만 |
|---|
| 2026.06.16 | ₩140,820 | ₩144,830 | ₩140,163 | ₩140,860 | +0.03% | 142.4만 |
|---|
| 2026.06.15 | ₩140,498 | ₩140,806 | ₩138,099 | ₩140,377 | -0.09% | 79.9만 |
|---|
| 2026.06.12 | ₩140,069 | ₩140,243 | ₩137,665 | ₩140,176 | +0.08% | 68.8만 |
|---|
| 2026.06.11 | ₩135,375 | ₩140,149 | ₩134,007 | ₩139,908 | +3.35% | 122.6만 |
|---|
| 2026.06.10 | ₩134,114 | ₩137,775 | ₩133,671 | ₩134,436 | +0.24% | 65.2만 |
|---|
| 2026.06.09 | ₩135,348 | ₩136,541 | ₩131,418 | ₩134,087 | -0.93% | 65.9만 |
|---|
| 2026.06.08 | ₩136,166 | ₩137,634 | ₩134,040 | ₩134,127 | -1.50% | 75.2만 |
|---|
| 2026.06.05 | ₩137,561 | ₩139,479 | ₩134,932 | ₩135,428 | -1.55% | 74.6만 |
|---|
| 2026.06.04 | ₩135,723 | ₩139,143 | ₩134,940 | ₩137,896 | +1.60% | 82.6만 |
|---|
| 2026.06.03 | ₩129,366 | ₩136,340 | ₩127,408 | ₩134,449 | +3.93% | 108.2만 |
|---|
| 2026.06.02 | ₩130,278 | ₩132,759 | ₩128,857 | ₩129,152 | -0.86% | 103만 |
|---|
| 2026.06.01 | ₩132,491 | ₩135,120 | ₩129,750 | ₩130,265 | -1.68% | 84만 |
|---|
| 2026.05.29 | ₩132,746 | ₩134,972 | ₩131,134 | ₩133,175 | +0.32% | 137.7만 |
|---|
| 2026.05.28 | ₩132,639 | ₩134,671 | ₩131,418 | ₩133,604 | +0.73% | 88.4만 |
|---|
| 2026.05.27 | ₩135,911 | ₩135,911 | ₩131,619 | ₩132,894 | -2.22% | 160.8만 |
|---|
| 2026.05.26 | ₩137,681 | ₩137,681 | ₩131,432 | ₩134,194 | -2.53% | 156.7만 |
|---|
| 2026.05.22 | ₩126,604 | ₩139,331 | ₩125,705 | ₩138,137 | +9.11% | 202만 |
|---|
| 2026.05.21 | ₩127,730 | ₩128,525 | ₩125,490 | ₩126,697 | -0.81% | 71.1만 |
|---|
| 2026.05.20 | ₩124,847 | ₩129,407 | ₩123,586 | ₩128,870 | +3.22% | 80.9만 |
|---|
| 2026.05.19 | ₩124,605 | ₩127,033 | ₩122,915 | ₩124,578 | -0.02% | 115만 |
|---|
| 2026.05.18 | ₩126,067 | ₩127,133 | ₩123,620 | ₩124,900 | -0.93% | 135.8만 |
|---|
| 2026.05.15 | ₩128,910 | ₩129,661 | ₩125,108 | ₩125,946 | -2.30% | 92.7만 |
|---|
| 2026.05.14 | ₩129,930 | ₩131,163 | ₩126,765 | ₩129,648 | -0.22% | 84.4만 |
|---|
| 2026.05.13 | ₩129,125 | ₩131,794 | ₩128,072 | ₩129,366 | +0.19% | 100.9만 |
|---|
| 2026.05.12 | ₩126,081 | ₩129,125 | ₩124,082 | ₩129,058 | +2.36% | 123만 |
|---|
| 2026.05.11 | ₩126,000 | ₩128,562 | ₩124,880 | ₩126,161 | +0.13% | 119만 |
|---|
| 2026.05.08 | ₩123,103 | ₩127,223 | ₩123,016 | ₩124,806 | +1.38% | 154만 |
|---|
| 2026.05.07 | ₩120,703 | ₩124,726 | ₩117,658 | ₩122,044 | +1.11% | 172.9만 |
|---|
| 2026.05.06 | ₩115,539 | ₩117,470 | ₩114,346 | ₩115,539 | 0.00% | 108만 |
|---|
| 2026.05.05 | ₩117,752 | ₩117,766 | ₩114,305 | ₩115,097 | -2.26% | 74.1만 |
|---|
| 2026.05.04 | ₩114,171 | ₩118,101 | ₩113,702 | ₩117,725 | +3.11% | 101.2만 |
|---|
| 2026.05.01 | ₩113,836 | ₩115,647 | ₩112,274 | ₩114,667 | +0.73% | 98.2만 |
|---|
| 2026.04.30 | ₩108,860 | ₩113,554 | ₩107,291 | ₩113,487 | +4.25% | 80.2만 |
|---|
| 2026.04.29 | ₩111,207 | ₩111,301 | ₩107,331 | ₩108,860 | -2.11% | 82만 |
|---|
| 2026.04.28 | ₩113,018 | ₩113,514 | ₩110,497 | ₩112,052 | -0.85% | 141.2만 |
|---|
| 2026.04.27 | ₩113,098 | ₩114,346 | ₩112,401 | ₩112,803 | -0.26% | 98만 |
|---|
| 2026.04.24 | ₩110,805 | ₩113,266 | ₩108,606 | ₩113,098 | +2.07% | 47.7만 |
|---|
| 2026.04.23 | ₩111,663 | ₩111,663 | ₩109,799 | ₩111,073 | -0.53% | 31.6만 |
|---|
| 2026.04.22 | ₩109,397 | ₩111,355 | ₩109,015 | ₩111,154 | +1.61% | 52.6만 |
|---|
| 2026.04.21 | ₩112,589 | ₩112,669 | ₩109,236 | ₩109,397 | -2.84% | 45.6만 |
|---|
| 2026.04.20 | ₩111,569 | ₩113,253 | ₩111,033 | ₩112,616 | +0.94% | 52.7만 |
|---|
| 2026.04.17 | ₩113,085 | ₩113,890 | ₩111,033 | ₩112,414 | -0.59% | 55.3만 |
|---|
| 2026.04.16 | ₩112,106 | ₩113,062 | ₩110,564 | ₩112,548 | +0.39% | 61.8만 |
|---|
| 2026.04.15 | ₩111,623 | ₩112,616 | ₩110,470 | ₩112,575 | +0.85% | 75.3만 |
|---|
| 2026.04.14 | ₩109,705 | ₩112,582 | ₩109,531 | ₩110,966 | +1.15% | 60.4만 |
|---|
| 2026.04.13 | ₩106,808 | ₩109,806 | ₩106,808 | ₩109,531 | +2.55% | 121.3만 |
|---|
| 2026.04.10 | ₩109,960 | ₩110,228 | ₩106,983 | ₩108,082 | -1.71% | 48.6만 |
|---|
| 2026.04.09 | ₩106,661 | ₩110,564 | ₩106,131 | ₩109,209 | +2.39% | 69.3만 |
|---|
| 2026.04.08 | ₩107,224 | ₩108,109 | ₩105,588 | ₩107,331 | +0.10% | 104.5만 |
|---|
| 2026.04.07 | ₩103,080 | ₩104,743 | ₩100,995 | ₩104,716 | +1.59% | 60.4만 |
|---|
| 2026.04.06 | ₩101,618 | ₩102,879 | ₩100,753 | ₩101,779 | +0.16% | 37.9만 |
|---|
| 2026.04.02 | ₩100,679 | ₩103,033 | ₩100,103 | ₩102,061 | +1.37% | 42.3만 |
|---|
| 2026.04.01 | ₩102,477 | ₩104,220 | ₩100,505 | ₩101,524 | -0.93% | 70.2만 |
|---|
| 2026.03.31 | ₩98,721 | ₩102,463 | ₩98,078 | ₩101,725 | +3.04% | 88.5만 |
|---|
| 2026.03.30 | ₩99,834 | ₩99,888 | ₩97,065 | ₩98,024 | -1.81% | 66.5만 |
|---|
| 2026.03.27 | ₩102,329 | ₩103,160 | ₩99,230 | ₩99,875 | -2.40% | 48.8만 |
|---|
| 2026.03.26 | ₩100,599 | ₩102,785 | ₩100,384 | ₩102,409 | +1.80% | 85.9만 |
|---|
| 2026.03.25 | ₩100,478 | ₩101,833 | ₩99,439 | ₩101,430 | +0.95% | 171.2만 |
|---|
| 2026.03.24 | ₩101,229 | ₩101,611 | ₩99,003 | ₩99,566 | -1.64% | 139.7만 |
|---|
| 2026.03.23 | ₩103,844 | ₩104,663 | ₩101,122 | ₩101,565 | -2.20% | 89.2만 |
|---|
| 2026.03.20 | ₩104,528 | ₩104,622 | ₩101,310 | ₩102,503 | -1.94% | 189만 |
|---|
| 2026.03.19 | ₩107,184 | ₩107,982 | ₩102,570 | ₩104,596 | -2.41% | 93.5만 |
|---|
| 2026.03.18 | ₩106,956 | ₩109,263 | ₩106,815 | ₩107,613 | +0.61% | 94.2만 |
|---|
| 2026.03.17 | ₩105,628 | ₩107,908 | ₩104,911 | ₩107,895 | +2.15% | 83.4만 |
|---|
| 2026.03.16 | ₩107,291 | ₩108,512 | ₩104,984 | ₩105,279 | -1.88% | 81.5만 |
|---|
| 2026.03.13 | ₩107,975 | ₩109,222 | ₩105,447 | ₩106,607 | -1.27% | 90.9만 |
|---|
| 2026.03.12 | ₩109,343 | ₩109,973 | ₩106,829 | ₩107,854 | -1.36% | 100.9만 |
|---|
| 2026.03.11 | ₩111,610 | ₩113,165 | ₩108,217 | ₩110,832 | -0.70% | 139.2만 |
|---|
| 2026.03.10 | ₩106,446 | ₩112,589 | ₩105,910 | ₩111,610 | +4.85% | 223.1만 |
|---|
| 2026.03.09 | ₩97,313 | ₩108,190 | ₩97,025 | ₩107,305 | +10.27% | 251.4만 |
|---|
| 2026.03.06 | ₩101,457 | ₩101,457 | ₩97,005 | ₩97,313 | -4.08% | 104.6만 |
|---|
| 2026.03.05 | ₩103,375 | ₩103,516 | ₩100,787 | ₩102,342 | -1.00% | 86.7만 |
|---|
| 2026.03.04 | ₩105,937 | ₩107,291 | ₩103,375 | ₩104,394 | -1.46% | 91.6만 |
|---|
| 2026.03.03 | ₩100,586 | ₩106,634 | ₩99,687 | ₩105,735 | +5.12% | 128.4만 |
|---|
| 2026.03.02 | ₩100,022 | ₩105,668 | ₩99,513 | ₩102,329 | +2.31% | 116.3만 |
|---|
| 2026.02.27 | ₩99,325 | ₩102,597 | ₩97,732 | ₩100,465 | +1.15% | 138만 |
|---|
| 2026.02.26 | ₩101,538 | ₩108,512 | ₩100,054 | ₩101,162 | -0.37% | 219.2만 |
|---|
| 2026.02.25 | ₩98,990 | ₩102,316 | ₩98,379 | ₩101,551 | +2.59% | 123.8만 |
|---|
| 2026.02.24 | ₩98,574 | ₩98,963 | ₩97,286 | ₩98,721 | +0.15% | 91만 |
|---|
| 2026.02.23 | ₩97,943 | ₩98,882 | ₩96,951 | ₩98,466 | +0.53% | 65만 |
|---|
| 2026.02.20 | ₩98,145 | ₩99,922 | ₩97,353 | ₩99,070 | +0.94% | 67.4만 |
|---|
| 2026.02.19 | ₩97,635 | ₩98,332 | ₩95,985 | ₩98,145 | +0.52% | 68.8만 |
|---|
| 2026.02.18 | ₩96,468 | ₩98,444 | ₩95,409 | ₩97,984 | +1.57% | 91.7만 |
|---|
| 2026.02.17 | ₩93,075 | ₩95,811 | ₩93,021 | ₩95,583 | +2.69% | 82.5만 |
|---|
| 2026.02.13 | ₩92,150 | ₩93,799 | ₩91,702 | ₩93,048 | +0.98% | 66.4만 |
|---|
| 2026.02.12 | ₩90,768 | ₩92,324 | ₩88,301 | ₩92,163 | +1.54% | 111.6만 |
|---|
| 2026.02.11 | ₩90,218 | ₩90,641 | ₩86,530 | ₩90,232 | +0.01% | 96.5만 |
|---|
| 2026.02.10 | ₩87,992 | ₩90,312 | ₩87,469 | ₩90,084 | +2.38% | 79.8만 |
|---|
| 2026.02.09 | ₩87,483 | ₩87,771 | ₩85,095 | ₩87,456 | -0.03% | 73.1만 |
|---|
| 2026.02.06 | ₩87,858 | ₩88,582 | ₩85,618 | ₩87,027 | -0.95% | 84.7만 |
|---|
| 2026.02.05 | ₩89,199 | ₩90,527 | ₩86,168 | ₩86,986 | -2.48% | 82.8만 |
|---|
| 2026.02.04 | ₩89,092 | ₩90,567 | ₩88,207 | ₩88,421 | -0.75% | 72.1만 |
|---|
| 2026.02.03 | ₩89,360 | ₩92,136 | ₩87,496 | ₩88,515 | -0.95% | 54.7만 |
|---|
| 2026.02.02 | ₩89,736 | ₩91,198 | ₩89,092 | ₩89,186 | -0.61% | 77.9만 |
|---|
| 2026.01.30 | ₩89,186 | ₩90,205 | ₩88,019 | ₩89,749 | +0.63% | 66.9만 |
|---|
| 2026.01.29 | ₩88,931 | ₩89,662 | ₩86,933 | ₩89,427 | +0.56% | 68.9만 |
|---|
| 2026.01.28 | ₩91,385 | ₩91,385 | ₩87,724 | ₩88,931 | -2.69% | 70.7만 |
|---|
| 2026.01.27 | ₩90,353 | ₩91,251 | ₩89,307 | ₩91,043 | +0.76% | 53.7만 |
|---|
| 2026.01.26 | ₩90,634 | ₩92,807 | ₩90,031 | ₩90,943 | +0.34% | 53.8만 |
|---|
| 2026.01.23 | ₩89,736 | ₩91,054 | ₩89,239 | ₩90,540 | +0.90% | 62만 |
|---|
| 2026.01.22 | ₩89,307 | ₩91,090 | ₩88,475 | ₩90,098 | +0.89% | 67.7만 |
|---|
| 2026.01.21 | ₩88,851 | ₩89,964 | ₩87,436 | ₩89,105 | +0.29% | 79.4만 |
|---|
| 2026.01.20 | ₩85,498 | ₩89,856 | ₩84,988 | ₩88,354 | +3.34% | 105만 |
|---|
| 2026.01.16 | ₩87,469 | ₩87,509 | ₩85,944 | ₩86,168 | -1.49% | 73.8만 |
|---|
| 2026.01.15 | ₩87,469 | ₩88,502 | ₩86,758 | ₩87,737 | +0.31% | 110.6만 |
|---|
| 2026.01.14 | ₩88,301 | ₩88,971 | ₩87,348 | ₩87,979 | -0.36% | 82.7만 |
|---|
| 2026.01.13 | ₩90,446 | ₩90,446 | ₩86,289 | ₩88,301 | -2.37% | 88만 |
|---|
| 2026.01.12 | ₩90,594 | ₩90,704 | ₩87,496 | ₩90,500 | -0.10% | 67.5만 |
|---|
| 2026.01.09 | ₩90,607 | ₩91,533 | ₩88,676 | ₩90,607 | 0.00% | 90.4만 |
|---|
| 2026.01.08 | ₩92,807 | ₩93,833 | ₩90,943 | ₩90,996 | -1.95% | 80.2만 |
|---|
| 2026.01.07 | ₩93,625 | ₩94,322 | ₩92,109 | ₩93,035 | -0.63% | 131.3만 |
|---|
| 2026.01.06 | ₩92,109 | ₩93,907 | ₩91,855 | ₩93,451 | +1.46% | 117.1만 |
|---|
| 2026.01.05 | ₩89,950 | ₩93,907 | ₩89,434 | ₩92,512 | +2.85% | 105.4만 |
|---|
| 2026.01.02 | ₩89,588 | ₩90,862 | ₩89,038 | ₩90,218 | +0.70% | 120.9만 |
|---|
| 2025.12.31 | ₩89,776 | ₩90,306 | ₩88,998 | ₩89,253 | -0.58% | 63.4만 |
|---|
| 2025.12.30 | ₩90,212 | ₩90,460 | ₩89,367 | ₩90,071 | -0.16% | 56.9만 |
|---|
| 2025.12.29 | ₩89,548 | ₩90,379 | ₩89,481 | ₩90,312 | +0.85% | 46.5만 |
|---|
| 2025.12.26 | ₩89,280 | ₩89,709 | ₩88,786 | ₩89,467 | +0.21% | 34.3만 |
|---|
| 2025.12.24 | ₩89,789 | ₩90,017 | ₩88,944 | ₩89,427 | -0.40% | 37.1만 |
|---|
| 2025.12.23 | ₩90,849 | ₩90,849 | ₩88,649 | ₩89,226 | -1.79% | 112.4만 |
|---|
| 2025.12.22 | ₩87,590 | ₩92,317 | ₩87,523 | ₩91,211 | +4.13% | 106.2만 |
|---|
| 2025.12.19 | ₩86,504 | ₩89,065 | ₩86,302 | ₩88,408 | +2.20% | 273.4만 |
|---|
| 2025.12.18 | ₩87,845 | ₩88,851 | ₩86,001 | ₩86,960 | -1.01% | 103.1만 |
|---|
| 2025.12.17 | ₩87,456 | ₩89,870 | ₩86,953 | ₩87,496 | +0.05% | 130.1만 |
|---|
| 2025.12.16 | ₩87,818 | ₩89,669 | ₩87,120 | ₩87,402 | -0.47% | 194.5만 |
|---|
| 2025.12.15 | ₩88,998 | ₩90,393 | ₩88,623 | ₩89,280 | +0.32% | 165만 |
|---|
| 2025.12.12 | ₩86,390 | ₩90,326 | ₩86,390 | ₩89,347 | +3.42% | 155만 |
|---|
| 2025.12.11 | ₩82,091 | ₩85,162 | ₩82,091 | ₩84,626 | +3.09% | 114.5만 |
|---|
| 2025.12.10 | ₩82,359 | ₩82,722 | ₩80,670 | ₩81,568 | -0.96% | 78.3만 |
|---|
| 2025.12.09 | ₩83,365 | ₩84,532 | ₩81,233 | ₩81,649 | -2.06% | 102.5만 |
|---|
| 2025.12.08 | ₩84,438 | ₩85,001 | ₩83,405 | ₩83,513 | -1.10% | 115만 |
|---|
| 2025.12.05 | ₩83,204 | ₩86,369 | ₩82,145 | ₩84,894 | +2.03% | 123만 |
|---|
| 2025.12.04 | ₩80,240 | ₩83,955 | ₩79,315 | ₩82,976 | +3.41% | 132.1만 |
|---|
| 2025.12.03 | ₩78,792 | ₩80,951 | ₩78,792 | ₩80,160 | +1.74% | 87.5만 |
|---|
| 2025.12.02 | ₩79,141 | ₩80,656 | ₩77,699 | ₩78,524 | -0.78% | 105만 |
|---|
| 2025.12.01 | ₩78,336 | ₩79,302 | ₩77,039 | ₩79,235 | +1.15% | 108.9만 |
|---|
| 2025.11.28 | ₩78,738 | ₩78,953 | ₩78,108 | ₩78,953 | +0.27% | 36.2만 |
|---|
| 2025.11.26 | ₩78,899 | ₩79,530 | ₩77,664 | ₩78,792 | -0.14% | 76.7만 |
|---|
| 2025.11.25 | ₩76,244 | ₩79,463 | ₩76,090 | ₩79,208 | +3.89% | 96.4만 |
|---|
| 2025.11.24 | ₩74,755 | ₩76,646 | ₩73,682 | ₩75,761 | +1.35% | 115.5만 |
|---|
| 2025.11.21 | ₩71,671 | ₩76,914 | ₩71,590 | ₩74,862 | +4.45% | 130.7만 |
|---|
| 2025.11.20 | ₩70,879 | ₩73,360 | ₩70,812 | ₩71,872 | +1.40% | 101.5만 |
|---|
| 2025.11.19 | ₩71,858 | ₩72,247 | ₩69,525 | ₩70,799 | -1.47% | 89.6만 |
|---|
| 2025.11.18 | ₩70,410 | ₩72,784 | ₩69,605 | ₩71,751 | +1.90% | 115.8만 |
|---|
| 2025.11.17 | ₩70,450 | ₩70,718 | ₩69,471 | ₩70,410 | -0.06% | 129만 |
|---|
| 2025.11.14 | ₩69,726 | ₩71,228 | ₩69,028 | ₩71,094 | +1.96% | 88.4만 |
|---|
| 2025.11.13 | ₩72,328 | ₩73,803 | ₩71,000 | ₩71,241 | -1.50% | 121.6만 |
|---|
| 2025.11.12 | ₩71,389 | ₩74,500 | ₩70,209 | ₩73,092 | +2.39% | 116.6만 |
|---|
| 2025.11.11 | ₩67,982 | ₩71,811 | ₩67,982 | ₩71,577 | +5.29% | 144.2만 |
|---|
| 2025.11.10 | ₩68,398 | ₩69,484 | ₩67,265 | ₩67,982 | -0.61% | 134만 |
|---|
| 2025.11.07 | ₩72,878 | ₩72,878 | ₩68,029 | ₩68,492 | -6.02% | 175.7만 |
|---|
| 2025.11.06 | ₩81,944 | ₩83,151 | ₩71,557 | ₩72,006 | -12.13% | 268.6만 |
|---|
| 2025.11.05 | ₩76,271 | ₩77,880 | ₩75,271 | ₩76,753 | +0.63% | 206.5만 |
|---|
| 2025.11.04 | ₩76,445 | ₩78,095 | ₩76,036 | ₩77,397 | +1.25% | 111.7만 |
|---|
| 2025.11.03 | ₩77,370 | ₩78,323 | ₩75,131 | ₩76,204 | -1.51% | 142.2만 |
|---|
| 2025.10.31 | ₩73,776 | ₩77,625 | ₩73,441 | ₩77,370 | +4.87% | 125.1만 |
|---|
| 2025.10.30 | ₩74,983 | ₩76,324 | ₩74,031 | ₩74,420 | -0.75% | 72.5만 |
|---|
| 2025.10.29 | ₩76,713 | ₩77,209 | ₩74,795 | ₩74,943 | -2.31% | 125.4만 |
|---|
| 2025.10.28 | ₩77,867 | ₩77,960 | ₩75,466 | ₩76,888 | -1.26% | 108만 |
|---|
| 2025.10.27 | ₩75,184 | ₩78,183 | ₩75,184 | ₩77,960 | +3.69% | 125.7만 |
|---|
| 2025.10.24 | ₩76,069 | ₩76,324 | ₩75,104 | ₩75,184 | -1.16% | 65.2만 |
|---|
| 2025.10.23 | ₩76,619 | ₩77,022 | ₩75,493 | ₩75,795 | -1.08% | 91.2만 |
|---|
| 2025.10.22 | ₩77,384 | ₩77,699 | ₩76,365 | ₩76,619 | -0.99% | 73.6만 |
|---|
| 2025.10.21 | ₩75,922 | ₩77,491 | ₩75,157 | ₩77,384 | +1.93% | 96.8만 |
|---|
| 2025.10.20 | ₩75,225 | ₩76,358 | ₩74,797 | ₩75,909 | +0.91% | 129.6만 |
|---|
| 2025.10.17 | ₩75,037 | ₩75,875 | ₩73,749 | ₩74,567 | -0.63% | 151.3만 |
|---|
| 2025.10.16 | ₩75,131 | ₩77,746 | ₩75,117 | ₩75,587 | +0.61% | 151.2만 |
|---|
| 2025.10.15 | ₩74,246 | ₩76,002 | ₩73,454 | ₩75,801 | +2.10% | 177.8만 |
|---|
| 2025.10.14 | ₩73,038 | ₩75,848 | ₩72,381 | ₩73,857 | +1.12% | 232.5만 |
|---|
| 2025.10.13 | ₩71,751 | ₩73,253 | ₩71,255 | ₩73,213 | +2.04% | 223.4만 |
|---|
| 2025.10.10 | ₩70,611 | ₩72,194 | ₩70,021 | ₩71,805 | +1.69% | 293.5만 |
|---|