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 | ₩134,190 | ₩134,646 | ₩134,190 | ₩134,311 | +0.09% | 97.4만 |
| 2026.10.08 | ₩134,217 | ₩134,553 | ₩134,217 | ₩134,271 | +0.04% | 52만 |
| 2026.10.07 | ₩134,378 | ₩134,553 | ₩134,137 | ₩134,351 | -0.02% | 55.4만 |
| 2026.10.06 | ₩134,486 | ₩134,566 | ₩133,962 | ₩134,043 | -0.33% | 73만 |
| 2026.10.05 | ₩134,110 | ₩134,486 | ₩134,043 | ₩134,365 | +0.19% | 65.9만 |
| 2026.10.02 | ₩133,815 | ₩134,204 | ₩133,701 | ₩134,056 | +0.18% | 70.6만 |
| 2026.10.01 | ₩133,466 | ₩133,828 | ₩133,466 | ₩133,641 | +0.13% | 61.7만 |
| 2026.09.30 | ₩133,507 | ₩133,761 | ₩133,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,480 |
| -0.02% |
| 180.6만 |
| 2026.09.29 | ₩133,587 | ₩133,909 | ₩133,185 | ₩133,453 | -0.10% | 124.8만 |
|---|
| 2026.09.28 | ₩133,681 | ₩134,050 | ₩133,587 | ₩133,761 | +0.06% | 124.8만 |
|---|
| 2026.09.25 | ₩134,003 | ₩134,097 | ₩133,734 | ₩133,761 | -0.18% | 95.2만 |
|---|
| 2026.09.24 | ₩134,110 | ₩134,137 | ₩133,694 | ₩133,734 | -0.28% | 93.9만 |
|---|
| 2026.09.23 | ₩134,486 | ₩134,486 | ₩133,962 | ₩134,070 | -0.31% | 86.5만 |
|---|
| 2026.09.22 | ₩134,486 | ₩134,646 | ₩134,083 | ₩134,110 | -0.28% | 152만 |
|---|
| 2026.09.21 | ₩135,397 | ₩135,397 | ₩134,405 | ₩134,486 | -0.67% | 78.7만 |
|---|
| 2026.09.18 | ₩135,169 | ₩135,397 | ₩134,754 | ₩134,848 | -0.24% | 102.8만 |
|---|
| 2026.09.17 | ₩135,330 | ₩135,518 | ₩134,968 | ₩135,183 | -0.11% | 61.2만 |
|---|
| 2026.09.16 | ₩135,089 | ₩135,270 | ₩134,754 | ₩134,834 | -0.19% | 74.7만 |
|---|
| 2026.09.15 | ₩134,727 | ₩135,143 | ₩134,553 | ₩135,089 | +0.27% | 114.3만 |
|---|
| 2026.09.14 | ₩134,740 | ₩134,807 | ₩134,318 | ₩134,539 | -0.15% | 128.5만 |
|---|
| 2026.09.11 | ₩134,794 | ₩134,794 | ₩134,351 | ₩134,445 | -0.26% | 120.9만 |
|---|
| 2026.09.10 | ₩134,982 | ₩135,424 | ₩134,606 | ₩134,633 | -0.26% | 86.9만 |
|---|
| 2026.09.09 | ₩134,713 | ₩135,478 | ₩134,713 | ₩135,049 | +0.25% | 71.1만 |
|---|
| 2026.09.08 | ₩135,250 | ₩135,367 | ₩134,606 | ₩134,700 | -0.41% | 108.9만 |
|---|
| 2026.09.04 | ₩135,116 | ₩135,451 | ₩135,116 | ₩135,411 | +0.22% | 86만 |
|---|
| 2026.09.03 | ₩135,156 | ₩135,431 | ₩135,156 | ₩135,424 | +0.20% | 73.7만 |
|---|
| 2026.09.02 | ₩135,035 | ₩135,451 | ₩134,830 | ₩135,196 | +0.12% | 78만 |
|---|
| 2026.09.01 | ₩136,028 | ₩136,028 | ₩135,102 | ₩135,290 | -0.54% | 138만 |
|---|
| 2026.08.31 | ₩135,143 | ₩135,530 | ₩134,915 | ₩135,397 | +0.19% | 85.2만 |
|---|
| 2026.08.28 | ₩135,062 | ₩135,330 | ₩134,613 | ₩135,143 | +0.06% | 114.3만 |
|---|
| 2026.08.27 | ₩135,250 | ₩135,505 | ₩134,606 | ₩134,740 | -0.38% | 162.3만 |
|---|
| 2026.08.26 | ₩135,116 | ₩135,532 | ₩135,089 | ₩135,210 | +0.07% | 131.6만 |
|---|
| 2026.08.25 | ₩135,397 | ₩135,894 | ₩135,009 | ₩135,277 | -0.09% | 83.7만 |
|---|
| 2026.08.24 | ₩134,244 | ₩135,183 | ₩134,204 | ₩135,183 | +0.70% | 104.7만 |
|---|
| 2026.08.21 | ₩134,700 | ₩134,727 | ₩134,070 | ₩134,070 | -0.47% | 107.6만 |
|---|
| 2026.08.20 | ₩134,646 | ₩135,035 | ₩134,190 | ₩134,432 | -0.16% | 213.9만 |
|---|
| 2026.08.19 | ₩134,579 | ₩135,076 | ₩134,412 | ₩134,754 | +0.13% | 125.4만 |
|---|
| 2026.08.18 | ₩135,357 | ₩135,397 | ₩134,311 | ₩134,459 | -0.66% | 307.4만 |
|---|
| 2026.08.17 | ₩135,424 | ₩135,451 | ₩134,988 | ₩135,330 | -0.07% | 89.6만 |
|---|
| 2026.08.14 | ₩135,384 | ₩135,585 | ₩135,250 | ₩135,384 | 0.00% | 130만 |
|---|
| 2026.08.13 | ₩135,143 | ₩135,424 | ₩134,982 | ₩135,371 | +0.17% | 75.3만 |
|---|
| 2026.08.12 | ₩135,049 | ₩135,391 | ₩134,915 | ₩135,089 | +0.03% | 148.8만 |
|---|
| 2026.08.11 | ₩135,330 | ₩135,545 | ₩134,895 | ₩135,022 | -0.23% | 393.4만 |
|---|
| 2026.08.10 | ₩135,250 | ₩135,451 | ₩135,183 | ₩135,424 | +0.13% | 140.2만 |
|---|
| 2026.08.07 | ₩135,518 | ₩135,820 | ₩135,089 | ₩135,384 | -0.10% | 208만 |
|---|
| 2026.08.06 | ₩136,148 | ₩136,866 | ₩135,411 | ₩135,545 | -0.44% | 299.8만 |
|---|
| 2026.08.05 | ₩135,666 | ₩136,350 | ₩135,518 | ₩136,122 | +0.34% | 201.5만 |
|---|
| 2026.08.04 | ₩135,853 | ₩135,954 | ₩135,250 | ₩135,599 | -0.19% | 450.2만 |
|---|
| 2026.08.03 | ₩137,671 | ₩137,999 | ₩135,478 | ₩135,706 | -1.43% | 824.4만 |
|---|
| 2026.07.31 | ₩135,491 | ₩135,491 | ₩132,514 | ₩133,627 | -1.38% | 102.2만 |
|---|
| 2026.07.30 | ₩134,874 | ₩137,503 | ₩134,110 | ₩135,451 | +0.43% | 148.3만 |
|---|
| 2026.07.29 | ₩135,853 | ₩137,013 | ₩132,528 | ₩134,110 | -1.28% | 156.1만 |
|---|
| 2026.07.28 | ₩138,080 | ₩140,816 | ₩135,017 | ₩137,651 | -0.31% | 171.4만 |
|---|
| 2026.07.27 | ₩140,909 | ₩146,690 | ₩140,816 | ₩144,879 | +2.82% | 109.8만 |
|---|
| 2026.07.24 | ₩140,561 | ₩141,922 | ₩137,919 | ₩140,574 | +0.01% | 47.4만 |
|---|
| 2026.07.23 | ₩138,925 | ₩140,413 | ₩134,970 | ₩139,112 | +0.14% | 64.1만 |
|---|
| 2026.07.22 | ₩143,618 | ₩143,739 | ₩140,185 | ₩140,292 | -2.32% | 45.2만 |
|---|
| 2026.07.21 | ₩139,863 | ₩144,839 | ₩138,546 | ₩144,772 | +3.51% | 90.2만 |
|---|
| 2026.07.20 | ₩145,174 | ₩146,824 | ₩139,769 | ₩140,011 | -3.56% | 71만 |
|---|
| 2026.07.17 | ₩137,557 | ₩144,584 | ₩137,557 | ₩144,289 | +4.89% | 112.4만 |
|---|
| 2026.07.16 | ₩140,816 | ₩142,076 | ₩139,072 | ₩140,956 | +0.10% | 52.9만 |
|---|
| 2026.07.15 | ₩136,403 | ₩141,493 | ₩136,403 | ₩139,904 | +2.57% | 64만 |
|---|
| 2026.07.14 | ₩141,271 | ₩141,285 | ₩135,237 | ₩137,288 | -2.82% | 78.3만 |
|---|
| 2026.07.13 | ₩140,816 | ₩142,847 | ₩139,689 | ₩141,339 | +0.37% | 102.6만 |
|---|
| 2026.07.10 | ₩142,143 | ₩143,471 | ₩140,266 | ₩141,674 | -0.33% | 94.2만 |
|---|
| 2026.07.09 | ₩144,732 | ₩145,442 | ₩141,023 | ₩142,143 | -1.79% | 56.3만 |
|---|
| 2026.07.08 | ₩138,442 | ₩143,350 | ₩136,846 | ₩143,162 | +3.41% | 70.2만 |
|---|
| 2026.07.07 | ₩136,041 | ₩139,649 | ₩133,614 | ₩138,683 | +1.94% | 115.4만 |
|---|
| 2026.07.06 | ₩148,031 | ₩148,326 | ₩137,382 | ₩137,892 | -6.85% | 102.3만 |
|---|
| 2026.07.02 | ₩147,414 | ₩148,862 | ₩144,839 | ₩147,373 | -0.03% | 51.1만 |
|---|
| 2026.07.01 | ₩149,787 | ₩149,828 | ₩145,952 | ₩146,126 | -2.44% | 90.9만 |
|---|
| 2026.06.30 | ₩146,180 | ₩150,015 | ₩146,180 | ₩148,782 | +1.78% | 91.4만 |
|---|
| 2026.06.29 | ₩146,515 | ₩148,916 | ₩141,486 | ₩146,958 | +0.30% | 134.6만 |
|---|
| 2026.06.26 | ₩145,523 | ₩149,479 | ₩145,523 | ₩147,253 | +1.19% | 250만 |
|---|
| 2026.06.25 | ₩142,116 | ₩146,207 | ₩141,634 | ₩146,193 | +2.87% | 129.8만 |
|---|
| 2026.06.24 | ₩142,774 | ₩143,852 | ₩140,252 | ₩140,614 | -1.51% | 83.1만 |
|---|
| 2026.06.23 | ₩140,816 | ₩144,825 | ₩140,816 | ₩142,197 | +0.98% | 75.8만 |
|---|
| 2026.06.22 | ₩140,105 | ₩142,995 | ₩138,784 | ₩142,425 | +1.66% | 63만 |
|---|
| 2026.06.18 | ₩139,756 | ₩140,816 | ₩138,093 | ₩139,287 | -0.34% | 109.1만 |
|---|
| 2026.06.17 | ₩140,373 | ₩141,835 | ₩136,269 | ₩138,388 | -1.41% | 93.3만 |
|---|
| 2026.06.16 | ₩140,816 | ₩144,825 | ₩140,158 | ₩140,856 | +0.03% | 142.4만 |
|---|
| 2026.06.15 | ₩140,494 | ₩140,802 | ₩138,094 | ₩140,373 | -0.09% | 79.9만 |
|---|
| 2026.06.12 | ₩140,064 | ₩140,239 | ₩137,661 | ₩140,172 | +0.08% | 68.8만 |
|---|
| 2026.06.11 | ₩135,371 | ₩140,145 | ₩134,003 | ₩139,904 | +3.35% | 122.6만 |
|---|
| 2026.06.10 | ₩134,110 | ₩137,771 | ₩133,667 | ₩134,432 | +0.24% | 65.2만 |
|---|
| 2026.06.09 | ₩135,344 | ₩136,537 | ₩131,414 | ₩134,083 | -0.93% | 65.9만 |
|---|
| 2026.06.08 | ₩136,162 | ₩137,630 | ₩134,036 | ₩134,123 | -1.50% | 75.2만 |
|---|
| 2026.06.05 | ₩137,557 | ₩139,474 | ₩134,928 | ₩135,424 | -1.55% | 74.6만 |
|---|
| 2026.06.04 | ₩135,719 | ₩139,139 | ₩134,936 | ₩137,892 | +1.60% | 82.6만 |
|---|
| 2026.06.03 | ₩129,363 | ₩136,336 | ₩127,404 | ₩134,445 | +3.93% | 108.2만 |
|---|
| 2026.06.02 | ₩130,274 | ₩132,755 | ₩128,853 | ₩129,148 | -0.86% | 103만 |
|---|
| 2026.06.01 | ₩132,487 | ₩135,116 | ₩129,746 | ₩130,261 | -1.68% | 84만 |
|---|
| 2026.05.29 | ₩132,742 | ₩134,968 | ₩131,130 | ₩133,171 | +0.32% | 137.7만 |
|---|
| 2026.05.28 | ₩132,635 | ₩134,667 | ₩131,414 | ₩133,600 | +0.73% | 88.4만 |
|---|
| 2026.05.27 | ₩135,907 | ₩135,907 | ₩131,616 | ₩132,890 | -2.22% | 160.8만 |
|---|
| 2026.05.26 | ₩137,677 | ₩137,677 | ₩131,428 | ₩134,190 | -2.53% | 156.7만 |
|---|
| 2026.05.22 | ₩126,600 | ₩139,327 | ₩125,701 | ₩138,133 | +9.11% | 202만 |
|---|
| 2026.05.21 | ₩127,726 | ₩128,522 | ₩125,487 | ₩126,694 | -0.81% | 71.1만 |
|---|
| 2026.05.20 | ₩124,843 | ₩129,403 | ₩123,582 | ₩128,866 | +3.22% | 80.9만 |
|---|
| 2026.05.19 | ₩124,602 | ₩127,029 | ₩122,912 | ₩124,575 | -0.02% | 115만 |
|---|
| 2026.05.18 | ₩126,063 | ₩127,130 | ₩123,616 | ₩124,897 | -0.93% | 135.8만 |
|---|
| 2026.05.15 | ₩128,907 | ₩129,658 | ₩125,105 | ₩125,943 | -2.30% | 92.7만 |
|---|
| 2026.05.14 | ₩129,926 | ₩131,160 | ₩126,761 | ₩129,644 | -0.22% | 84.4만 |
|---|
| 2026.05.13 | ₩129,121 | ₩131,790 | ₩128,068 | ₩129,363 | +0.19% | 100.9만 |
|---|
| 2026.05.12 | ₩126,077 | ₩129,121 | ₩124,079 | ₩129,054 | +2.36% | 123만 |
|---|
| 2026.05.11 | ₩125,996 | ₩128,558 | ₩124,877 | ₩126,157 | +0.13% | 119만 |
|---|
| 2026.05.08 | ₩123,100 | ₩127,219 | ₩123,012 | ₩124,803 | +1.38% | 154만 |
|---|
| 2026.05.07 | ₩120,699 | ₩124,722 | ₩117,655 | ₩122,040 | +1.11% | 172.9만 |
|---|
| 2026.05.06 | ₩115,536 | ₩117,467 | ₩114,342 | ₩115,536 | 0.00% | 108만 |
|---|
| 2026.05.05 | ₩117,749 | ₩117,762 | ₩114,302 | ₩115,093 | -2.26% | 74.1만 |
|---|
| 2026.05.04 | ₩114,168 | ₩118,097 | ₩113,698 | ₩117,722 | +3.11% | 101.2만 |
|---|
| 2026.05.01 | ₩113,833 | ₩115,643 | ₩112,270 | ₩114,664 | +0.73% | 98.2만 |
|---|
| 2026.04.30 | ₩108,857 | ₩113,551 | ₩107,288 | ₩113,484 | +4.25% | 80.2만 |
|---|
| 2026.04.29 | ₩111,204 | ₩111,298 | ₩107,328 | ₩108,857 | -2.11% | 82만 |
|---|
| 2026.04.28 | ₩113,014 | ₩113,511 | ₩110,493 | ₩112,049 | -0.85% | 141.2만 |
|---|
| 2026.04.27 | ₩113,095 | ₩114,342 | ₩112,398 | ₩112,800 | -0.26% | 98만 |
|---|
| 2026.04.24 | ₩110,802 | ₩113,263 | ₩108,602 | ₩113,095 | +2.07% | 47.7만 |
|---|
| 2026.04.23 | ₩111,660 | ₩111,660 | ₩109,796 | ₩111,070 | -0.53% | 31.6만 |
|---|
| 2026.04.22 | ₩109,394 | ₩111,352 | ₩109,011 | ₩111,150 | +1.61% | 52.6만 |
|---|
| 2026.04.21 | ₩112,585 | ₩112,666 | ₩109,233 | ₩109,394 | -2.84% | 45.6만 |
|---|
| 2026.04.20 | ₩111,566 | ₩113,249 | ₩111,030 | ₩112,612 | +0.94% | 52.7만 |
|---|
| 2026.04.17 | ₩113,082 | ₩113,886 | ₩111,030 | ₩112,411 | -0.59% | 55.3만 |
|---|
| 2026.04.16 | ₩112,103 | ₩113,059 | ₩110,560 | ₩112,545 | +0.39% | 61.8만 |
|---|
| 2026.04.15 | ₩111,620 | ₩112,612 | ₩110,466 | ₩112,572 | +0.85% | 75.3만 |
|---|
| 2026.04.14 | ₩109,702 | ₩112,579 | ₩109,528 | ₩110,963 | +1.15% | 60.4만 |
|---|
| 2026.04.13 | ₩106,805 | ₩109,803 | ₩106,805 | ₩109,528 | +2.55% | 121.3만 |
|---|
| 2026.04.10 | ₩109,957 | ₩110,225 | ₩106,980 | ₩108,079 | -1.71% | 48.6만 |
|---|
| 2026.04.09 | ₩106,658 | ₩110,560 | ₩106,128 | ₩109,206 | +2.39% | 69.3만 |
|---|
| 2026.04.08 | ₩107,221 | ₩108,106 | ₩105,585 | ₩107,328 | +0.10% | 104.5만 |
|---|
| 2026.04.07 | ₩103,077 | ₩104,740 | ₩100,992 | ₩104,713 | +1.59% | 60.4만 |
|---|
| 2026.04.06 | ₩101,615 | ₩102,876 | ₩100,750 | ₩101,776 | +0.16% | 37.9만 |
|---|
| 2026.04.02 | ₩100,676 | ₩103,030 | ₩100,100 | ₩102,058 | +1.37% | 42.3만 |
|---|
| 2026.04.01 | ₩102,473 | ₩104,217 | ₩100,502 | ₩101,521 | -0.93% | 70.2만 |
|---|
| 2026.03.31 | ₩98,718 | ₩102,460 | ₩98,075 | ₩101,722 | +3.04% | 88.5만 |
|---|
| 2026.03.30 | ₩99,831 | ₩99,885 | ₩97,062 | ₩98,021 | -1.81% | 66.5만 |
|---|
| 2026.03.27 | ₩102,326 | ₩103,157 | ₩99,227 | ₩99,872 | -2.40% | 48.8만 |
|---|
| 2026.03.26 | ₩100,596 | ₩102,782 | ₩100,381 | ₩102,406 | +1.80% | 85.9만 |
|---|
| 2026.03.25 | ₩100,475 | ₩101,830 | ₩99,436 | ₩101,427 | +0.95% | 171.2만 |
|---|
| 2026.03.24 | ₩101,226 | ₩101,608 | ₩99,000 | ₩99,563 | -1.64% | 139.7만 |
|---|
| 2026.03.23 | ₩103,841 | ₩104,659 | ₩101,119 | ₩101,562 | -2.20% | 89.2만 |
|---|
| 2026.03.20 | ₩104,525 | ₩104,619 | ₩101,307 | ₩102,500 | -1.94% | 189만 |
|---|
| 2026.03.19 | ₩107,181 | ₩107,979 | ₩102,567 | ₩104,592 | -2.41% | 93.5만 |
|---|
| 2026.03.18 | ₩106,953 | ₩109,259 | ₩106,812 | ₩107,610 | +0.61% | 94.2만 |
|---|
| 2026.03.17 | ₩105,625 | ₩107,905 | ₩104,908 | ₩107,891 | +2.15% | 83.4만 |
|---|
| 2026.03.16 | ₩107,288 | ₩108,508 | ₩104,981 | ₩105,276 | -1.88% | 81.5만 |
|---|
| 2026.03.13 | ₩107,972 | ₩109,219 | ₩105,444 | ₩106,604 | -1.27% | 90.9만 |
|---|
| 2026.03.12 | ₩109,340 | ₩109,970 | ₩106,825 | ₩107,851 | -1.36% | 100.9만 |
|---|
| 2026.03.11 | ₩111,606 | ₩113,162 | ₩108,213 | ₩110,829 | -0.70% | 139.2만 |
|---|
| 2026.03.10 | ₩106,443 | ₩112,585 | ₩105,907 | ₩111,606 | +4.85% | 223.1만 |
|---|
| 2026.03.09 | ₩97,310 | ₩108,187 | ₩97,022 | ₩107,301 | +10.27% | 251.4만 |
|---|
| 2026.03.06 | ₩101,454 | ₩101,454 | ₩97,002 | ₩97,310 | -4.08% | 104.6만 |
|---|
| 2026.03.05 | ₩103,372 | ₩103,513 | ₩100,784 | ₩102,339 | -1.00% | 86.7만 |
|---|
| 2026.03.04 | ₩105,933 | ₩107,288 | ₩103,372 | ₩104,391 | -1.46% | 91.6만 |
|---|
| 2026.03.03 | ₩100,583 | ₩106,631 | ₩99,684 | ₩105,732 | +5.12% | 128.4만 |
|---|
| 2026.03.02 | ₩100,019 | ₩105,665 | ₩99,510 | ₩102,326 | +2.31% | 116.3만 |
|---|
| 2026.02.27 | ₩99,322 | ₩102,594 | ₩97,729 | ₩100,462 | +1.15% | 138만 |
|---|
| 2026.02.26 | ₩101,535 | ₩108,508 | ₩100,051 | ₩101,159 | -0.37% | 219.2만 |
|---|
| 2026.02.25 | ₩98,987 | ₩102,313 | ₩98,376 | ₩101,548 | +2.59% | 123.8만 |
|---|
| 2026.02.24 | ₩98,571 | ₩98,960 | ₩97,283 | ₩98,718 | +0.15% | 91만 |
|---|
| 2026.02.23 | ₩97,941 | ₩98,879 | ₩96,948 | ₩98,464 | +0.53% | 65만 |
|---|
| 2026.02.20 | ₩98,142 | ₩99,919 | ₩97,350 | ₩99,067 | +0.94% | 67.4만 |
|---|
| 2026.02.19 | ₩97,632 | ₩98,329 | ₩95,983 | ₩98,142 | +0.52% | 68.8만 |
|---|
| 2026.02.18 | ₩96,465 | ₩98,441 | ₩95,406 | ₩97,981 | +1.57% | 91.7만 |
|---|
| 2026.02.17 | ₩93,072 | ₩95,808 | ₩93,019 | ₩95,580 | +2.69% | 82.5만 |
|---|
| 2026.02.13 | ₩92,147 | ₩93,797 | ₩91,699 | ₩93,046 | +0.98% | 66.4만 |
|---|
| 2026.02.12 | ₩90,766 | ₩92,321 | ₩88,298 | ₩92,160 | +1.54% | 111.6만 |
|---|
| 2026.02.11 | ₩90,216 | ₩90,638 | ₩86,528 | ₩90,229 | +0.01% | 96.5만 |
|---|
| 2026.02.10 | ₩87,990 | ₩90,310 | ₩87,467 | ₩90,082 | +2.38% | 79.8만 |
|---|
| 2026.02.09 | ₩87,480 | ₩87,768 | ₩85,093 | ₩87,453 | -0.03% | 73.1만 |
|---|
| 2026.02.06 | ₩87,855 | ₩88,580 | ₩85,616 | ₩87,024 | -0.95% | 84.7만 |
|---|
| 2026.02.05 | ₩89,197 | ₩90,524 | ₩86,166 | ₩86,984 | -2.48% | 82.8만 |
|---|
| 2026.02.04 | ₩89,089 | ₩90,564 | ₩88,204 | ₩88,419 | -0.75% | 72.1만 |
|---|
| 2026.02.03 | ₩89,357 | ₩92,134 | ₩87,493 | ₩88,513 | -0.95% | 54.7만 |
|---|
| 2026.02.02 | ₩89,733 | ₩91,195 | ₩89,089 | ₩89,183 | -0.61% | 77.9만 |
|---|
| 2026.01.30 | ₩89,183 | ₩90,202 | ₩88,016 | ₩89,746 | +0.63% | 66.9만 |
|---|
| 2026.01.29 | ₩88,928 | ₩89,659 | ₩86,930 | ₩89,425 | +0.56% | 68.9만 |
|---|
| 2026.01.28 | ₩91,383 | ₩91,383 | ₩87,721 | ₩88,928 | -2.69% | 70.7만 |
|---|
| 2026.01.27 | ₩90,350 | ₩91,248 | ₩89,304 | ₩91,041 | +0.76% | 53.7만 |
|---|
| 2026.01.26 | ₩90,632 | ₩92,804 | ₩90,028 | ₩90,940 | +0.34% | 53.8만 |
|---|
| 2026.01.23 | ₩89,733 | ₩91,051 | ₩89,237 | ₩90,538 | +0.90% | 62만 |
|---|
| 2026.01.22 | ₩89,304 | ₩91,088 | ₩88,472 | ₩90,095 | +0.89% | 67.7만 |
|---|
| 2026.01.21 | ₩88,848 | ₩89,961 | ₩87,433 | ₩89,103 | +0.29% | 79.4만 |
|---|
| 2026.01.20 | ₩85,495 | ₩89,854 | ₩84,986 | ₩88,352 | +3.34% | 105만 |
|---|
| 2026.01.16 | ₩87,467 | ₩87,507 | ₩85,942 | ₩86,166 | -1.49% | 73.8만 |
|---|
| 2026.01.15 | ₩87,467 | ₩88,499 | ₩86,756 | ₩87,735 | +0.31% | 110.6만 |
|---|
| 2026.01.14 | ₩88,298 | ₩88,969 | ₩87,346 | ₩87,976 | -0.36% | 82.7만 |
|---|
| 2026.01.13 | ₩90,444 | ₩90,444 | ₩86,286 | ₩88,298 | -2.37% | 88만 |
|---|
| 2026.01.12 | ₩90,591 | ₩90,701 | ₩87,493 | ₩90,497 | -0.10% | 67.5만 |
|---|
| 2026.01.09 | ₩90,605 | ₩91,530 | ₩88,674 | ₩90,605 | 0.00% | 90.4만 |
|---|
| 2026.01.08 | ₩92,804 | ₩93,830 | ₩90,940 | ₩90,994 | -1.95% | 80.2만 |
|---|
| 2026.01.07 | ₩93,622 | ₩94,320 | ₩92,107 | ₩93,032 | -0.63% | 131.3만 |
|---|
| 2026.01.06 | ₩92,107 | ₩93,904 | ₩91,852 | ₩93,448 | +1.46% | 117.1만 |
|---|
| 2026.01.05 | ₩89,948 | ₩93,904 | ₩89,431 | ₩92,509 | +2.85% | 105.4만 |
|---|
| 2026.01.02 | ₩89,585 | ₩90,860 | ₩89,036 | ₩90,216 | +0.70% | 120.9만 |
|---|
| 2025.12.31 | ₩89,773 | ₩90,303 | ₩88,995 | ₩89,250 | -0.58% | 63.4만 |
|---|
| 2025.12.30 | ₩90,209 | ₩90,457 | ₩89,364 | ₩90,068 | -0.16% | 56.9만 |
|---|
| 2025.12.29 | ₩89,545 | ₩90,377 | ₩89,478 | ₩90,310 | +0.85% | 46.5만 |
|---|
| 2025.12.26 | ₩89,277 | ₩89,706 | ₩88,784 | ₩89,465 | +0.21% | 34.3만 |
|---|
| 2025.12.24 | ₩89,787 | ₩90,015 | ₩88,942 | ₩89,425 | -0.40% | 37.1만 |
|---|
| 2025.12.23 | ₩90,846 | ₩90,846 | ₩88,647 | ₩89,223 | -1.79% | 112.4만 |
|---|
| 2025.12.22 | ₩87,587 | ₩92,315 | ₩87,520 | ₩91,208 | +4.13% | 106.2만 |
|---|
| 2025.12.19 | ₩86,501 | ₩89,062 | ₩86,300 | ₩88,405 | +2.20% | 273.4만 |
|---|
| 2025.12.18 | ₩87,842 | ₩88,848 | ₩85,998 | ₩86,957 | -1.01% | 103.1만 |
|---|
| 2025.12.17 | ₩87,453 | ₩89,867 | ₩86,950 | ₩87,493 | +0.05% | 130.1만 |
|---|
| 2025.12.16 | ₩87,815 | ₩89,666 | ₩87,118 | ₩87,399 | -0.47% | 194.5만 |
|---|
| 2025.12.15 | ₩88,995 | ₩90,390 | ₩88,620 | ₩89,277 | +0.32% | 165만 |
|---|
| 2025.12.12 | ₩86,387 | ₩90,323 | ₩86,387 | ₩89,344 | +3.42% | 155만 |
|---|
| 2025.12.11 | ₩82,089 | ₩85,160 | ₩82,089 | ₩84,623 | +3.09% | 114.5만 |
|---|
| 2025.12.10 | ₩82,357 | ₩82,719 | ₩80,667 | ₩81,566 | -0.96% | 78.3만 |
|---|
| 2025.12.09 | ₩83,363 | ₩84,530 | ₩81,230 | ₩81,646 | -2.06% | 102.5만 |
|---|
| 2025.12.08 | ₩84,436 | ₩84,999 | ₩83,403 | ₩83,510 | -1.10% | 115만 |
|---|
| 2025.12.05 | ₩83,202 | ₩86,367 | ₩82,142 | ₩84,892 | +2.03% | 123만 |
|---|
| 2025.12.04 | ₩80,238 | ₩83,953 | ₩79,313 | ₩82,974 | +3.41% | 132.1만 |
|---|
| 2025.12.03 | ₩78,790 | ₩80,949 | ₩78,790 | ₩80,158 | +1.74% | 87.5만 |
|---|
| 2025.12.02 | ₩79,138 | ₩80,654 | ₩77,697 | ₩78,521 | -0.78% | 105만 |
|---|
| 2025.12.01 | ₩78,334 | ₩79,299 | ₩77,037 | ₩79,232 | +1.15% | 108.9만 |
|---|
| 2025.11.28 | ₩78,736 | ₩78,951 | ₩78,106 | ₩78,951 | +0.27% | 36.2만 |
|---|
| 2025.11.26 | ₩78,897 | ₩79,527 | ₩77,662 | ₩78,790 | -0.14% | 76.7만 |
|---|
| 2025.11.25 | ₩76,242 | ₩79,460 | ₩76,087 | ₩79,205 | +3.89% | 96.4만 |
|---|
| 2025.11.24 | ₩74,753 | ₩76,644 | ₩73,680 | ₩75,759 | +1.35% | 115.5만 |
|---|
| 2025.11.21 | ₩71,668 | ₩76,912 | ₩71,588 | ₩74,860 | +4.45% | 130.7만 |
|---|
| 2025.11.20 | ₩70,877 | ₩73,358 | ₩70,810 | ₩71,870 | +1.40% | 101.5만 |
|---|
| 2025.11.19 | ₩71,856 | ₩72,245 | ₩69,523 | ₩70,797 | -1.47% | 89.6만 |
|---|
| 2025.11.18 | ₩70,408 | ₩72,781 | ₩69,603 | ₩71,749 | +1.90% | 115.8만 |
|---|
| 2025.11.17 | ₩70,448 | ₩70,716 | ₩69,469 | ₩70,408 | -0.06% | 129만 |
|---|
| 2025.11.14 | ₩69,724 | ₩71,226 | ₩69,026 | ₩71,092 | +1.96% | 88.4만 |
|---|
| 2025.11.13 | ₩72,326 | ₩73,801 | ₩70,998 | ₩71,239 | -1.50% | 121.6만 |
|---|
| 2025.11.12 | ₩71,387 | ₩74,498 | ₩70,207 | ₩73,090 | +2.39% | 116.6만 |
|---|
| 2025.11.11 | ₩67,980 | ₩71,809 | ₩67,980 | ₩71,575 | +5.29% | 144.2만 |
|---|
| 2025.11.10 | ₩68,396 | ₩69,482 | ₩67,263 | ₩67,980 | -0.61% | 134만 |
|---|
| 2025.11.07 | ₩72,875 | ₩72,875 | ₩68,027 | ₩68,490 | -6.02% | 175.7만 |
|---|
| 2025.11.06 | ₩81,941 | ₩83,148 | ₩71,554 | ₩72,004 | -12.13% | 268.6만 |
|---|
| 2025.11.05 | ₩76,268 | ₩77,878 | ₩75,269 | ₩76,751 | +0.63% | 206.5만 |
|---|
| 2025.11.04 | ₩76,443 | ₩78,092 | ₩76,034 | ₩77,395 | +1.25% | 111.7만 |
|---|
| 2025.11.03 | ₩77,368 | ₩78,320 | ₩75,128 | ₩76,201 | -1.51% | 142.2만 |
|---|
| 2025.10.31 | ₩73,774 | ₩77,623 | ₩73,439 | ₩77,368 | +4.87% | 125.1만 |
|---|
| 2025.10.30 | ₩74,981 | ₩76,322 | ₩74,029 | ₩74,418 | -0.75% | 72.5만 |
|---|
| 2025.10.29 | ₩76,711 | ₩77,207 | ₩74,793 | ₩74,941 | -2.31% | 125.4만 |
|---|
| 2025.10.28 | ₩77,864 | ₩77,958 | ₩75,464 | ₩76,885 | -1.26% | 108만 |
|---|
| 2025.10.27 | ₩75,182 | ₩78,181 | ₩75,182 | ₩77,958 | +3.69% | 125.7만 |
|---|
| 2025.10.24 | ₩76,067 | ₩76,322 | ₩75,102 | ₩75,182 | -1.16% | 65.2만 |
|---|
| 2025.10.23 | ₩76,617 | ₩77,019 | ₩75,491 | ₩75,792 | -1.08% | 91.2만 |
|---|
| 2025.10.22 | ₩77,381 | ₩77,697 | ₩76,362 | ₩76,617 | -0.99% | 73.6만 |
|---|
| 2025.10.21 | ₩75,920 | ₩77,489 | ₩75,155 | ₩77,381 | +1.93% | 96.8만 |
|---|
| 2025.10.20 | ₩75,222 | ₩76,356 | ₩74,794 | ₩75,906 | +0.91% | 129.6만 |
|---|
| 2025.10.17 | ₩75,035 | ₩75,873 | ₩73,747 | ₩74,565 | -0.63% | 151.3만 |
|---|
| 2025.10.16 | ₩75,128 | ₩77,744 | ₩75,115 | ₩75,584 | +0.61% | 151.2만 |
|---|
| 2025.10.15 | ₩74,243 | ₩76,000 | ₩73,452 | ₩75,799 | +2.10% | 177.8만 |
|---|
| 2025.10.14 | ₩73,036 | ₩75,846 | ₩72,379 | ₩73,854 | +1.12% | 232.5만 |
|---|
| 2025.10.13 | ₩71,749 | ₩73,251 | ₩71,253 | ₩73,211 | +2.04% | 223.4만 |
|---|
| 2025.10.10 | ₩70,609 | ₩72,191 | ₩70,019 | ₩71,802 | +1.69% | 293.5만 |
|---|