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 | ₩134,082 | ₩134,538 | ₩134,082 | ₩134,203 | +0.09% | 97.4만 |
| 2026.10.08 | ₩134,109 | ₩134,444 | ₩134,109 | ₩134,163 | +0.04% | 52만 |
| 2026.10.07 | ₩134,270 | ₩134,444 | ₩134,029 | ₩134,243 | -0.02% | 55.4만 |
| 2026.10.06 | ₩134,377 | ₩134,458 | ₩133,855 | ₩133,935 | -0.33% | 73만 |
| 2026.10.05 | ₩134,002 | ₩134,377 | ₩133,935 | ₩134,257 | +0.19% | 65.9만 |
| 2026.10.02 | ₩133,707 | ₩134,096 | ₩133,593 | ₩133,948 | +0.18% | 70.6만 |
| 2026.10.01 | ₩133,359 | ₩133,721 | ₩133,359 | ₩133,533 | +0.13% | 61.7만 |
| 2026.09.30 | ₩133,399 | ₩133,654 | ₩133,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,372 |
| -0.02% |
| 180.6만 |
| 2026.09.29 | ₩133,479 | ₩133,801 | ₩133,077 | ₩133,345 | -0.10% | 124.8만 |
|---|
| 2026.09.28 | ₩133,573 | ₩133,942 | ₩133,479 | ₩133,654 | +0.06% | 124.8만 |
|---|
| 2026.09.25 | ₩133,895 | ₩133,989 | ₩133,627 | ₩133,654 | -0.18% | 95.2만 |
|---|
| 2026.09.24 | ₩134,002 | ₩134,029 | ₩133,587 | ₩133,627 | -0.28% | 93.9만 |
|---|
| 2026.09.23 | ₩134,377 | ₩134,377 | ₩133,855 | ₩133,962 | -0.31% | 86.5만 |
|---|
| 2026.09.22 | ₩134,377 | ₩134,538 | ₩133,975 | ₩134,002 | -0.28% | 152만 |
|---|
| 2026.09.21 | ₩135,288 | ₩135,288 | ₩134,297 | ₩134,377 | -0.67% | 78.7만 |
|---|
| 2026.09.18 | ₩135,061 | ₩135,288 | ₩134,645 | ₩134,739 | -0.24% | 102.8만 |
|---|
| 2026.09.17 | ₩135,221 | ₩135,409 | ₩134,860 | ₩135,074 | -0.11% | 61.2만 |
|---|
| 2026.09.16 | ₩134,980 | ₩135,161 | ₩134,645 | ₩134,726 | -0.19% | 74.7만 |
|---|
| 2026.09.15 | ₩134,618 | ₩135,034 | ₩134,444 | ₩134,980 | +0.27% | 114.3만 |
|---|
| 2026.09.14 | ₩134,632 | ₩134,699 | ₩134,210 | ₩134,431 | -0.15% | 128.5만 |
|---|
| 2026.09.11 | ₩134,685 | ₩134,685 | ₩134,243 | ₩134,337 | -0.26% | 120.9만 |
|---|
| 2026.09.10 | ₩134,873 | ₩135,315 | ₩134,498 | ₩134,525 | -0.26% | 86.9만 |
|---|
| 2026.09.09 | ₩134,605 | ₩135,369 | ₩134,605 | ₩134,940 | +0.25% | 71.1만 |
|---|
| 2026.09.08 | ₩135,141 | ₩135,258 | ₩134,498 | ₩134,592 | -0.41% | 108.9만 |
|---|
| 2026.09.04 | ₩135,007 | ₩135,342 | ₩135,007 | ₩135,302 | +0.22% | 86만 |
|---|
| 2026.09.03 | ₩135,047 | ₩135,322 | ₩135,047 | ₩135,315 | +0.20% | 73.7만 |
|---|
| 2026.09.02 | ₩134,927 | ₩135,342 | ₩134,722 | ₩135,087 | +0.12% | 78만 |
|---|
| 2026.09.01 | ₩135,918 | ₩135,918 | ₩134,994 | ₩135,181 | -0.54% | 138만 |
|---|
| 2026.08.31 | ₩135,034 | ₩135,421 | ₩134,806 | ₩135,288 | +0.19% | 85.2만 |
|---|
| 2026.08.28 | ₩134,953 | ₩135,221 | ₩134,505 | ₩135,034 | +0.06% | 114.3만 |
|---|
| 2026.08.27 | ₩135,141 | ₩135,396 | ₩134,498 | ₩134,632 | -0.38% | 162.3만 |
|---|
| 2026.08.26 | ₩135,007 | ₩135,422 | ₩134,980 | ₩135,101 | +0.07% | 131.6만 |
|---|
| 2026.08.25 | ₩135,288 | ₩135,784 | ₩134,900 | ₩135,168 | -0.09% | 83.7만 |
|---|
| 2026.08.24 | ₩134,136 | ₩135,074 | ₩134,096 | ₩135,074 | +0.70% | 104.7만 |
|---|
| 2026.08.21 | ₩134,592 | ₩134,618 | ₩133,962 | ₩133,962 | -0.47% | 107.6만 |
|---|
| 2026.08.20 | ₩134,538 | ₩134,927 | ₩134,082 | ₩134,324 | -0.16% | 213.9만 |
|---|
| 2026.08.19 | ₩134,471 | ₩134,967 | ₩134,304 | ₩134,645 | +0.13% | 125.4만 |
|---|
| 2026.08.18 | ₩135,248 | ₩135,288 | ₩134,203 | ₩134,350 | -0.66% | 307.4만 |
|---|
| 2026.08.17 | ₩135,315 | ₩135,342 | ₩134,880 | ₩135,221 | -0.07% | 89.6만 |
|---|
| 2026.08.14 | ₩135,275 | ₩135,476 | ₩135,141 | ₩135,275 | 0.00% | 130만 |
|---|
| 2026.08.13 | ₩135,034 | ₩135,315 | ₩134,873 | ₩135,262 | +0.17% | 75.3만 |
|---|
| 2026.08.12 | ₩134,940 | ₩135,282 | ₩134,806 | ₩134,980 | +0.03% | 148.8만 |
|---|
| 2026.08.11 | ₩135,221 | ₩135,436 | ₩134,786 | ₩134,913 | -0.23% | 393.4만 |
|---|
| 2026.08.10 | ₩135,141 | ₩135,342 | ₩135,074 | ₩135,315 | +0.13% | 140.2만 |
|---|
| 2026.08.07 | ₩135,409 | ₩135,711 | ₩134,980 | ₩135,275 | -0.10% | 208만 |
|---|
| 2026.08.06 | ₩136,039 | ₩136,756 | ₩135,302 | ₩135,436 | -0.44% | 299.8만 |
|---|
| 2026.08.05 | ₩135,556 | ₩136,240 | ₩135,409 | ₩136,012 | +0.34% | 201.5만 |
|---|
| 2026.08.04 | ₩135,744 | ₩135,845 | ₩135,141 | ₩135,489 | -0.19% | 450.2만 |
|---|
| 2026.08.03 | ₩137,560 | ₩137,888 | ₩135,369 | ₩135,597 | -1.43% | 824.4만 |
|---|
| 2026.07.31 | ₩135,382 | ₩135,382 | ₩132,407 | ₩133,520 | -1.38% | 102.2만 |
|---|
| 2026.07.30 | ₩134,766 | ₩137,392 | ₩134,002 | ₩135,342 | +0.43% | 148.3만 |
|---|
| 2026.07.29 | ₩135,744 | ₩136,903 | ₩132,421 | ₩134,002 | -1.28% | 156.1만 |
|---|
| 2026.07.28 | ₩137,968 | ₩140,702 | ₩134,908 | ₩137,540 | -0.31% | 171.4만 |
|---|
| 2026.07.27 | ₩140,796 | ₩146,571 | ₩140,702 | ₩144,762 | +2.82% | 109.8만 |
|---|
| 2026.07.24 | ₩140,447 | ₩141,808 | ₩137,808 | ₩140,461 | +0.01% | 47.4만 |
|---|
| 2026.07.23 | ₩138,813 | ₩140,300 | ₩134,861 | ₩139,000 | +0.14% | 64.1만 |
|---|
| 2026.07.22 | ₩143,503 | ₩143,623 | ₩140,072 | ₩140,179 | -2.32% | 45.2만 |
|---|
| 2026.07.21 | ₩139,751 | ₩144,722 | ₩138,435 | ₩144,655 | +3.51% | 90.2만 |
|---|
| 2026.07.20 | ₩145,057 | ₩146,705 | ₩139,657 | ₩139,898 | -3.56% | 71만 |
|---|
| 2026.07.17 | ₩137,446 | ₩144,468 | ₩137,446 | ₩144,173 | +4.89% | 112.4만 |
|---|
| 2026.07.16 | ₩140,702 | ₩141,962 | ₩138,960 | ₩140,843 | +0.10% | 52.9만 |
|---|
| 2026.07.15 | ₩136,293 | ₩141,379 | ₩136,293 | ₩139,791 | +2.57% | 64만 |
|---|
| 2026.07.14 | ₩141,158 | ₩141,171 | ₩135,128 | ₩137,178 | -2.82% | 78.3만 |
|---|
| 2026.07.13 | ₩140,702 | ₩142,732 | ₩139,576 | ₩141,225 | +0.37% | 102.6만 |
|---|
| 2026.07.10 | ₩142,029 | ₩143,355 | ₩140,153 | ₩141,560 | -0.33% | 94.2만 |
|---|
| 2026.07.09 | ₩144,615 | ₩145,325 | ₩140,910 | ₩142,029 | -1.79% | 56.3만 |
|---|
| 2026.07.08 | ₩138,330 | ₩143,235 | ₩136,736 | ₩143,047 | +3.41% | 70.2만 |
|---|
| 2026.07.07 | ₩135,932 | ₩139,536 | ₩133,506 | ₩138,571 | +1.94% | 115.4만 |
|---|
| 2026.07.06 | ₩147,911 | ₩148,206 | ₩137,272 | ₩137,781 | -6.85% | 102.3만 |
|---|
| 2026.07.02 | ₩147,295 | ₩148,742 | ₩144,722 | ₩147,255 | -0.03% | 51.1만 |
|---|
| 2026.07.01 | ₩149,667 | ₩149,707 | ₩145,834 | ₩146,009 | -2.44% | 90.9만 |
|---|
| 2026.06.30 | ₩146,062 | ₩149,895 | ₩146,062 | ₩148,662 | +1.78% | 91.4만 |
|---|
| 2026.06.29 | ₩146,397 | ₩148,796 | ₩141,372 | ₩146,839 | +0.30% | 134.6만 |
|---|
| 2026.06.26 | ₩145,406 | ₩149,359 | ₩145,406 | ₩147,134 | +1.19% | 250만 |
|---|
| 2026.06.25 | ₩142,002 | ₩146,089 | ₩141,520 | ₩146,076 | +2.87% | 129.8만 |
|---|
| 2026.06.24 | ₩142,659 | ₩143,736 | ₩140,139 | ₩140,501 | -1.51% | 83.1만 |
|---|
| 2026.06.23 | ₩140,702 | ₩144,709 | ₩140,702 | ₩142,082 | +0.98% | 75.8만 |
|---|
| 2026.06.22 | ₩139,992 | ₩142,880 | ₩138,672 | ₩142,310 | +1.66% | 63만 |
|---|
| 2026.06.18 | ₩139,643 | ₩140,702 | ₩137,982 | ₩139,174 | -0.34% | 109.1만 |
|---|
| 2026.06.17 | ₩140,260 | ₩141,721 | ₩136,159 | ₩138,277 | -1.41% | 93.3만 |
|---|
| 2026.06.16 | ₩140,702 | ₩144,709 | ₩140,045 | ₩140,742 | +0.03% | 142.4만 |
|---|
| 2026.06.15 | ₩140,380 | ₩140,689 | ₩137,983 | ₩140,260 | -0.09% | 79.9만 |
|---|
| 2026.06.12 | ₩139,952 | ₩140,126 | ₩137,550 | ₩140,059 | +0.08% | 68.8만 |
|---|
| 2026.06.11 | ₩135,262 | ₩140,032 | ₩133,895 | ₩139,791 | +3.35% | 122.6만 |
|---|
| 2026.06.10 | ₩134,002 | ₩137,660 | ₩133,560 | ₩134,324 | +0.24% | 65.2만 |
|---|
| 2026.06.09 | ₩135,235 | ₩136,427 | ₩131,309 | ₩133,975 | -0.93% | 65.9만 |
|---|
| 2026.06.08 | ₩136,052 | ₩137,520 | ₩133,928 | ₩134,015 | -1.50% | 75.2만 |
|---|
| 2026.06.05 | ₩137,446 | ₩139,362 | ₩134,819 | ₩135,315 | -1.55% | 74.6만 |
|---|
| 2026.06.04 | ₩135,610 | ₩139,027 | ₩134,827 | ₩137,781 | +1.60% | 82.6만 |
|---|
| 2026.06.03 | ₩129,258 | ₩136,226 | ₩127,302 | ₩134,337 | +3.93% | 108.2만 |
|---|
| 2026.06.02 | ₩130,170 | ₩132,649 | ₩128,749 | ₩129,044 | -0.86% | 103만 |
|---|
| 2026.06.01 | ₩132,381 | ₩135,007 | ₩129,642 | ₩130,156 | -1.68% | 84만 |
|---|
| 2026.05.29 | ₩132,635 | ₩134,860 | ₩131,024 | ₩133,064 | +0.32% | 137.7만 |
|---|
| 2026.05.28 | ₩132,528 | ₩134,558 | ₩131,309 | ₩133,493 | +0.73% | 88.4만 |
|---|
| 2026.05.27 | ₩135,798 | ₩135,798 | ₩131,510 | ₩132,783 | -2.22% | 160.8만 |
|---|
| 2026.05.26 | ₩137,566 | ₩137,566 | ₩131,322 | ₩134,082 | -2.53% | 156.7만 |
|---|
| 2026.05.22 | ₩126,498 | ₩139,215 | ₩125,600 | ₩138,022 | +9.11% | 202만 |
|---|
| 2026.05.21 | ₩127,624 | ₩128,418 | ₩125,386 | ₩126,592 | -0.81% | 71.1만 |
|---|
| 2026.05.20 | ₩124,742 | ₩129,299 | ₩123,483 | ₩128,763 | +3.22% | 80.9만 |
|---|
| 2026.05.19 | ₩124,501 | ₩126,927 | ₩122,813 | ₩124,474 | -0.02% | 115만 |
|---|
| 2026.05.18 | ₩125,962 | ₩127,027 | ₩123,516 | ₩124,796 | -0.93% | 135.8만 |
|---|
| 2026.05.15 | ₩128,803 | ₩129,553 | ₩125,004 | ₩125,841 | -2.30% | 92.7만 |
|---|
| 2026.05.14 | ₩129,821 | ₩131,054 | ₩126,659 | ₩129,540 | -0.22% | 84.4만 |
|---|
| 2026.05.13 | ₩129,017 | ₩131,684 | ₩127,965 | ₩129,258 | +0.19% | 100.9만 |
|---|
| 2026.05.12 | ₩125,975 | ₩129,017 | ₩123,979 | ₩128,950 | +2.36% | 123만 |
|---|
| 2026.05.11 | ₩125,895 | ₩128,454 | ₩124,776 | ₩126,056 | +0.13% | 119만 |
|---|
| 2026.05.08 | ₩123,000 | ₩127,117 | ₩122,913 | ₩124,702 | +1.38% | 154만 |
|---|
| 2026.05.07 | ₩120,602 | ₩124,622 | ₩117,560 | ₩121,942 | +1.11% | 172.9만 |
|---|
| 2026.05.06 | ₩115,443 | ₩117,372 | ₩114,250 | ₩115,443 | 0.00% | 108만 |
|---|
| 2026.05.05 | ₩117,654 | ₩117,667 | ₩114,210 | ₩115,001 | -2.26% | 74.1만 |
|---|
| 2026.05.04 | ₩114,076 | ₩118,002 | ₩113,607 | ₩117,627 | +3.11% | 101.2만 |
|---|
| 2026.05.01 | ₩113,741 | ₩115,550 | ₩112,180 | ₩114,572 | +0.73% | 98.2만 |
|---|
| 2026.04.30 | ₩108,769 | ₩113,459 | ₩107,202 | ₩113,392 | +4.25% | 80.2만 |
|---|
| 2026.04.29 | ₩111,114 | ₩111,208 | ₩107,242 | ₩108,769 | -2.11% | 82만 |
|---|
| 2026.04.28 | ₩112,923 | ₩113,419 | ₩110,404 | ₩111,959 | -0.85% | 141.2만 |
|---|
| 2026.04.27 | ₩113,004 | ₩114,250 | ₩112,307 | ₩112,709 | -0.26% | 98만 |
|---|
| 2026.04.24 | ₩110,712 | ₩113,171 | ₩108,515 | ₩113,004 | +2.07% | 47.7만 |
|---|
| 2026.04.23 | ₩111,570 | ₩111,570 | ₩109,707 | ₩110,980 | -0.53% | 31.6만 |
|---|
| 2026.04.22 | ₩109,305 | ₩111,262 | ₩108,924 | ₩111,061 | +1.61% | 52.6만 |
|---|
| 2026.04.21 | ₩112,495 | ₩112,575 | ₩109,145 | ₩109,305 | -2.84% | 45.6만 |
|---|
| 2026.04.20 | ₩111,476 | ₩113,158 | ₩110,940 | ₩112,521 | +0.94% | 52.7만 |
|---|
| 2026.04.17 | ₩112,990 | ₩113,794 | ₩110,940 | ₩112,320 | -0.59% | 55.3만 |
|---|
| 2026.04.16 | ₩112,012 | ₩112,968 | ₩110,471 | ₩112,454 | +0.39% | 61.8만 |
|---|
| 2026.04.15 | ₩111,530 | ₩112,521 | ₩110,377 | ₩112,481 | +0.85% | 75.3만 |
|---|
| 2026.04.14 | ₩109,614 | ₩112,488 | ₩109,439 | ₩110,873 | +1.15% | 60.4만 |
|---|
| 2026.04.13 | ₩106,719 | ₩109,714 | ₩106,719 | ₩109,439 | +2.55% | 121.3만 |
|---|
| 2026.04.10 | ₩109,868 | ₩110,136 | ₩106,893 | ₩107,992 | -1.71% | 48.6만 |
|---|
| 2026.04.09 | ₩106,572 | ₩110,471 | ₩106,042 | ₩109,118 | +2.39% | 69.3만 |
|---|
| 2026.04.08 | ₩107,135 | ₩108,019 | ₩105,500 | ₩107,242 | +0.10% | 104.5만 |
|---|
| 2026.04.07 | ₩102,994 | ₩104,656 | ₩100,910 | ₩104,629 | +1.59% | 60.4만 |
|---|
| 2026.04.06 | ₩101,533 | ₩102,793 | ₩100,669 | ₩101,694 | +0.16% | 37.9만 |
|---|
| 2026.04.02 | ₩100,595 | ₩102,947 | ₩100,019 | ₩101,976 | +1.37% | 42.3만 |
|---|
| 2026.04.01 | ₩102,391 | ₩104,133 | ₩100,421 | ₩101,440 | -0.93% | 70.2만 |
|---|
| 2026.03.31 | ₩98,639 | ₩102,378 | ₩97,996 | ₩101,641 | +3.04% | 88.5만 |
|---|
| 2026.03.30 | ₩99,751 | ₩99,805 | ₩96,984 | ₩97,942 | -1.81% | 66.5만 |
|---|
| 2026.03.27 | ₩102,244 | ₩103,074 | ₩99,147 | ₩99,791 | -2.40% | 48.8만 |
|---|
| 2026.03.26 | ₩100,515 | ₩102,699 | ₩100,300 | ₩102,324 | +1.80% | 85.9만 |
|---|
| 2026.03.25 | ₩100,394 | ₩101,748 | ₩99,356 | ₩101,346 | +0.95% | 171.2만 |
|---|
| 2026.03.24 | ₩101,145 | ₩101,527 | ₩98,920 | ₩99,483 | -1.64% | 139.7만 |
|---|
| 2026.03.23 | ₩103,758 | ₩104,575 | ₩101,038 | ₩101,480 | -2.20% | 89.2만 |
|---|
| 2026.03.20 | ₩104,441 | ₩104,535 | ₩101,225 | ₩102,418 | -1.94% | 189만 |
|---|
| 2026.03.19 | ₩107,094 | ₩107,892 | ₩102,485 | ₩104,508 | -2.41% | 93.5만 |
|---|
| 2026.03.18 | ₩106,867 | ₩109,171 | ₩106,726 | ₩107,523 | +0.61% | 94.2만 |
|---|
| 2026.03.17 | ₩105,540 | ₩107,818 | ₩104,823 | ₩107,805 | +2.15% | 83.4만 |
|---|
| 2026.03.16 | ₩107,202 | ₩108,421 | ₩104,897 | ₩105,192 | -1.88% | 81.5만 |
|---|
| 2026.03.13 | ₩107,885 | ₩109,131 | ₩105,359 | ₩106,518 | -1.27% | 90.9만 |
|---|
| 2026.03.12 | ₩109,252 | ₩109,882 | ₩106,739 | ₩107,764 | -1.36% | 100.9만 |
|---|
| 2026.03.11 | ₩111,516 | ₩113,071 | ₩108,126 | ₩110,739 | -0.70% | 139.2만 |
|---|
| 2026.03.10 | ₩106,357 | ₩112,495 | ₩105,821 | ₩111,516 | +4.85% | 223.1만 |
|---|
| 2026.03.09 | ₩97,232 | ₩108,099 | ₩96,944 | ₩107,215 | +10.27% | 251.4만 |
|---|
| 2026.03.06 | ₩101,373 | ₩101,373 | ₩96,924 | ₩97,232 | -4.08% | 104.6만 |
|---|
| 2026.03.05 | ₩103,289 | ₩103,429 | ₩100,703 | ₩102,257 | -1.00% | 86.7만 |
|---|
| 2026.03.04 | ₩105,848 | ₩107,202 | ₩103,289 | ₩104,307 | -1.46% | 91.6만 |
|---|
| 2026.03.03 | ₩100,502 | ₩106,545 | ₩99,604 | ₩105,647 | +5.12% | 128.4만 |
|---|
| 2026.03.02 | ₩99,939 | ₩105,580 | ₩99,429 | ₩102,244 | +2.31% | 116.3만 |
|---|
| 2026.02.27 | ₩99,242 | ₩102,512 | ₩97,650 | ₩100,381 | +1.15% | 138만 |
|---|
| 2026.02.26 | ₩101,453 | ₩108,421 | ₩99,971 | ₩101,078 | -0.37% | 219.2만 |
|---|
| 2026.02.25 | ₩98,907 | ₩102,230 | ₩98,297 | ₩101,466 | +2.59% | 123.8만 |
|---|
| 2026.02.24 | ₩98,491 | ₩98,880 | ₩97,205 | ₩98,639 | +0.15% | 91만 |
|---|
| 2026.02.23 | ₩97,862 | ₩98,800 | ₩96,870 | ₩98,384 | +0.53% | 65만 |
|---|
| 2026.02.20 | ₩98,063 | ₩99,838 | ₩97,272 | ₩98,987 | +0.94% | 67.4만 |
|---|
| 2026.02.19 | ₩97,553 | ₩98,250 | ₩95,905 | ₩98,063 | +0.52% | 68.8만 |
|---|
| 2026.02.18 | ₩96,388 | ₩98,361 | ₩95,329 | ₩97,902 | +1.57% | 91.7만 |
|---|
| 2026.02.17 | ₩92,997 | ₩95,731 | ₩92,944 | ₩95,503 | +2.69% | 82.5만 |
|---|
| 2026.02.13 | ₩92,073 | ₩93,721 | ₩91,625 | ₩92,971 | +0.98% | 66.4만 |
|---|
| 2026.02.12 | ₩90,693 | ₩92,247 | ₩88,227 | ₩92,086 | +1.54% | 111.6만 |
|---|
| 2026.02.11 | ₩90,143 | ₩90,565 | ₩86,458 | ₩90,157 | +0.01% | 96.5만 |
|---|
| 2026.02.10 | ₩87,919 | ₩90,237 | ₩87,396 | ₩90,009 | +2.38% | 79.8만 |
|---|
| 2026.02.09 | ₩87,410 | ₩87,698 | ₩85,024 | ₩87,383 | -0.03% | 73.1만 |
|---|
| 2026.02.06 | ₩87,785 | ₩88,508 | ₩85,547 | ₩86,954 | -0.95% | 84.7만 |
|---|
| 2026.02.05 | ₩89,125 | ₩90,451 | ₩86,096 | ₩86,914 | -2.48% | 82.8만 |
|---|
| 2026.02.04 | ₩89,018 | ₩90,492 | ₩88,133 | ₩88,348 | -0.75% | 72.1만 |
|---|
| 2026.02.03 | ₩89,286 | ₩92,059 | ₩87,423 | ₩88,441 | -0.95% | 54.7만 |
|---|
| 2026.02.02 | ₩89,661 | ₩91,121 | ₩89,018 | ₩89,111 | -0.61% | 77.9만 |
|---|
| 2026.01.30 | ₩89,111 | ₩90,130 | ₩87,946 | ₩89,674 | +0.63% | 66.9만 |
|---|
| 2026.01.29 | ₩88,857 | ₩89,587 | ₩86,860 | ₩89,353 | +0.56% | 68.9만 |
|---|
| 2026.01.28 | ₩91,309 | ₩91,309 | ₩87,651 | ₩88,857 | -2.69% | 70.7만 |
|---|
| 2026.01.27 | ₩90,277 | ₩91,175 | ₩89,232 | ₩90,967 | +0.76% | 53.7만 |
|---|
| 2026.01.26 | ₩90,559 | ₩92,729 | ₩89,956 | ₩90,867 | +0.34% | 53.8만 |
|---|
| 2026.01.23 | ₩89,661 | ₩90,978 | ₩89,165 | ₩90,465 | +0.90% | 62만 |
|---|
| 2026.01.22 | ₩89,232 | ₩91,014 | ₩88,401 | ₩90,023 | +0.89% | 67.7만 |
|---|
| 2026.01.21 | ₩88,776 | ₩89,889 | ₩87,363 | ₩89,031 | +0.29% | 79.4만 |
|---|
| 2026.01.20 | ₩85,426 | ₩89,781 | ₩84,917 | ₩88,281 | +3.34% | 105만 |
|---|
| 2026.01.16 | ₩87,396 | ₩87,436 | ₩85,873 | ₩86,096 | -1.49% | 73.8만 |
|---|
| 2026.01.15 | ₩87,396 | ₩88,428 | ₩86,686 | ₩87,664 | +0.31% | 110.6만 |
|---|
| 2026.01.14 | ₩88,227 | ₩88,897 | ₩87,275 | ₩87,905 | -0.36% | 82.7만 |
|---|
| 2026.01.13 | ₩90,371 | ₩90,371 | ₩86,217 | ₩88,227 | -2.37% | 88만 |
|---|
| 2026.01.12 | ₩90,518 | ₩90,628 | ₩87,423 | ₩90,425 | -0.10% | 67.5만 |
|---|
| 2026.01.09 | ₩90,532 | ₩91,456 | ₩88,602 | ₩90,532 | 0.00% | 90.4만 |
|---|
| 2026.01.08 | ₩92,729 | ₩93,754 | ₩90,867 | ₩90,920 | -1.95% | 80.2만 |
|---|
| 2026.01.07 | ₩93,547 | ₩94,244 | ₩92,033 | ₩92,957 | -0.63% | 131.3만 |
|---|
| 2026.01.06 | ₩92,033 | ₩93,828 | ₩91,778 | ₩93,373 | +1.46% | 117.1만 |
|---|
| 2026.01.05 | ₩89,875 | ₩93,828 | ₩89,359 | ₩92,435 | +2.85% | 105.4만 |
|---|
| 2026.01.02 | ₩89,513 | ₩90,786 | ₩88,964 | ₩90,143 | +0.70% | 120.9만 |
|---|
| 2025.12.31 | ₩89,701 | ₩90,230 | ₩88,924 | ₩89,178 | -0.58% | 63.4만 |
|---|
| 2025.12.30 | ₩90,136 | ₩90,384 | ₩89,292 | ₩89,996 | -0.16% | 56.9만 |
|---|
| 2025.12.29 | ₩89,473 | ₩90,304 | ₩89,406 | ₩90,237 | +0.85% | 46.5만 |
|---|
| 2025.12.26 | ₩89,205 | ₩89,634 | ₩88,712 | ₩89,393 | +0.21% | 34.3만 |
|---|
| 2025.12.24 | ₩89,714 | ₩89,942 | ₩88,870 | ₩89,353 | -0.40% | 37.1만 |
|---|
| 2025.12.23 | ₩90,773 | ₩90,773 | ₩88,575 | ₩89,152 | -1.79% | 112.4만 |
|---|
| 2025.12.22 | ₩87,517 | ₩92,240 | ₩87,450 | ₩91,135 | +4.13% | 106.2만 |
|---|
| 2025.12.19 | ₩86,431 | ₩88,991 | ₩86,230 | ₩88,334 | +2.20% | 273.4만 |
|---|
| 2025.12.18 | ₩87,771 | ₩88,776 | ₩85,929 | ₩86,887 | -1.01% | 103.1만 |
|---|
| 2025.12.17 | ₩87,383 | ₩89,795 | ₩86,880 | ₩87,423 | +0.05% | 130.1만 |
|---|
| 2025.12.16 | ₩87,745 | ₩89,594 | ₩87,048 | ₩87,329 | -0.47% | 194.5만 |
|---|
| 2025.12.15 | ₩88,924 | ₩90,317 | ₩88,549 | ₩89,205 | +0.32% | 165만 |
|---|
| 2025.12.12 | ₩86,317 | ₩90,250 | ₩86,317 | ₩89,272 | +3.42% | 155만 |
|---|
| 2025.12.11 | ₩82,023 | ₩85,091 | ₩82,023 | ₩84,555 | +3.09% | 114.5만 |
|---|
| 2025.12.10 | ₩82,291 | ₩82,652 | ₩80,602 | ₩81,500 | -0.96% | 78.3만 |
|---|
| 2025.12.09 | ₩83,296 | ₩84,461 | ₩81,165 | ₩81,580 | -2.06% | 102.5만 |
|---|
| 2025.12.08 | ₩84,368 | ₩84,930 | ₩83,336 | ₩83,443 | -1.10% | 115만 |
|---|
| 2025.12.05 | ₩83,135 | ₩86,297 | ₩82,076 | ₩84,823 | +2.03% | 123만 |
|---|
| 2025.12.04 | ₩80,173 | ₩83,885 | ₩79,249 | ₩82,907 | +3.41% | 132.1만 |
|---|
| 2025.12.03 | ₩78,726 | ₩80,884 | ₩78,726 | ₩80,093 | +1.74% | 87.5만 |
|---|
| 2025.12.02 | ₩79,075 | ₩80,589 | ₩77,634 | ₩78,458 | -0.78% | 105만 |
|---|
| 2025.12.01 | ₩78,271 | ₩79,235 | ₩76,975 | ₩79,168 | +1.15% | 108.9만 |
|---|
| 2025.11.28 | ₩78,673 | ₩78,887 | ₩78,043 | ₩78,887 | +0.27% | 36.2만 |
|---|
| 2025.11.26 | ₩78,833 | ₩79,463 | ₩77,599 | ₩78,726 | -0.14% | 76.7만 |
|---|
| 2025.11.25 | ₩76,180 | ₩79,396 | ₩76,026 | ₩79,142 | +3.89% | 96.4만 |
|---|
| 2025.11.24 | ₩74,693 | ₩76,582 | ₩73,621 | ₩75,698 | +1.35% | 115.5만 |
|---|
| 2025.11.21 | ₩71,611 | ₩76,850 | ₩71,530 | ₩74,800 | +4.45% | 130.7만 |
|---|
| 2025.11.20 | ₩70,820 | ₩73,299 | ₩70,753 | ₩71,812 | +1.40% | 101.5만 |
|---|
| 2025.11.19 | ₩71,798 | ₩72,187 | ₩69,467 | ₩70,740 | -1.47% | 89.6만 |
|---|
| 2025.11.18 | ₩70,351 | ₩72,723 | ₩69,547 | ₩71,691 | +1.90% | 115.8만 |
|---|
| 2025.11.17 | ₩70,391 | ₩70,659 | ₩69,413 | ₩70,351 | -0.06% | 129만 |
|---|
| 2025.11.14 | ₩69,668 | ₩71,168 | ₩68,971 | ₩71,034 | +1.96% | 88.4만 |
|---|
| 2025.11.13 | ₩72,267 | ₩73,741 | ₩70,941 | ₩71,182 | -1.50% | 121.6만 |
|---|
| 2025.11.12 | ₩71,329 | ₩74,438 | ₩70,150 | ₩73,031 | +2.39% | 116.6만 |
|---|
| 2025.11.11 | ₩67,926 | ₩71,751 | ₩67,926 | ₩71,517 | +5.29% | 144.2만 |
|---|
| 2025.11.10 | ₩68,341 | ₩69,426 | ₩67,209 | ₩67,926 | -0.61% | 134만 |
|---|
| 2025.11.07 | ₩72,817 | ₩72,817 | ₩67,973 | ₩68,435 | -6.02% | 175.7만 |
|---|
| 2025.11.06 | ₩81,875 | ₩83,081 | ₩71,497 | ₩71,946 | -12.13% | 268.6만 |
|---|
| 2025.11.05 | ₩76,207 | ₩77,815 | ₩75,209 | ₩76,689 | +0.63% | 206.5만 |
|---|
| 2025.11.04 | ₩76,381 | ₩78,029 | ₩75,972 | ₩77,333 | +1.25% | 111.7만 |
|---|
| 2025.11.03 | ₩77,306 | ₩78,257 | ₩75,068 | ₩76,140 | -1.51% | 142.2만 |
|---|
| 2025.10.31 | ₩73,714 | ₩77,560 | ₩73,379 | ₩77,306 | +4.87% | 125.1만 |
|---|
| 2025.10.30 | ₩74,921 | ₩76,261 | ₩73,969 | ₩74,358 | -0.75% | 72.5만 |
|---|
| 2025.10.29 | ₩76,649 | ₩77,145 | ₩74,733 | ₩74,880 | -2.31% | 125.4만 |
|---|
| 2025.10.28 | ₩77,802 | ₩77,895 | ₩75,403 | ₩76,823 | -1.26% | 108만 |
|---|
| 2025.10.27 | ₩75,122 | ₩78,118 | ₩75,122 | ₩77,895 | +3.69% | 125.7만 |
|---|
| 2025.10.24 | ₩76,006 | ₩76,261 | ₩75,041 | ₩75,122 | -1.16% | 65.2만 |
|---|
| 2025.10.23 | ₩76,555 | ₩76,957 | ₩75,430 | ₩75,731 | -1.08% | 91.2만 |
|---|
| 2025.10.22 | ₩77,319 | ₩77,634 | ₩76,301 | ₩76,555 | -0.99% | 73.6만 |
|---|
| 2025.10.21 | ₩75,859 | ₩77,426 | ₩75,095 | ₩77,319 | +1.93% | 96.8만 |
|---|
| 2025.10.20 | ₩75,162 | ₩76,294 | ₩74,734 | ₩75,845 | +0.91% | 129.6만 |
|---|
| 2025.10.17 | ₩74,974 | ₩75,812 | ₩73,688 | ₩74,505 | -0.63% | 151.3만 |
|---|
| 2025.10.16 | ₩75,068 | ₩77,681 | ₩75,055 | ₩75,524 | +0.61% | 151.2만 |
|---|
| 2025.10.15 | ₩74,184 | ₩75,939 | ₩73,393 | ₩75,738 | +2.10% | 177.8만 |
|---|
| 2025.10.14 | ₩72,977 | ₩75,785 | ₩72,321 | ₩73,795 | +1.12% | 232.5만 |
|---|
| 2025.10.13 | ₩71,691 | ₩73,192 | ₩71,195 | ₩73,152 | +2.04% | 223.4만 |
|---|
| 2025.10.10 | ₩70,552 | ₩72,133 | ₩69,962 | ₩71,745 | +1.69% | 293.5만 |
|---|