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 | ₩134,191 | ₩134,647 | ₩134,191 | ₩134,312 | +0.09% | 97.4만 |
| 2026.10.08 | ₩134,218 | ₩134,554 | ₩134,218 | ₩134,272 | +0.04% | 52만 |
| 2026.10.07 | ₩134,379 | ₩134,554 | ₩134,138 | ₩134,352 | -0.02% | 55.4만 |
| 2026.10.06 | ₩134,487 | ₩134,567 | ₩133,963 | ₩134,044 | -0.33% | 73만 |
| 2026.10.05 | ₩134,111 | ₩134,487 | ₩134,044 | ₩134,366 | +0.19% | 65.9만 |
| 2026.10.02 | ₩133,816 | ₩134,205 | ₩133,702 | ₩134,057 | +0.18% | 70.6만 |
| 2026.10.01 | ₩133,467 | ₩133,829 | ₩133,467 | ₩133,642 | +0.13% | 61.7만 |
| 2026.09.30 | ₩133,508 | ₩133,762 | ₩133,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,481 |
| -0.02% |
| 180.6만 |
| 2026.09.29 | ₩133,588 | ₩133,910 | ₩133,186 | ₩133,454 | -0.10% | 124.8만 |
|---|
| 2026.09.28 | ₩133,682 | ₩134,051 | ₩133,588 | ₩133,762 | +0.06% | 124.8만 |
|---|
| 2026.09.25 | ₩134,004 | ₩134,098 | ₩133,735 | ₩133,762 | -0.18% | 95.2만 |
|---|
| 2026.09.24 | ₩134,111 | ₩134,138 | ₩133,695 | ₩133,735 | -0.28% | 93.9만 |
|---|
| 2026.09.23 | ₩134,487 | ₩134,487 | ₩133,963 | ₩134,071 | -0.31% | 86.5만 |
|---|
| 2026.09.22 | ₩134,487 | ₩134,647 | ₩134,084 | ₩134,111 | -0.28% | 152만 |
|---|
| 2026.09.21 | ₩135,398 | ₩135,398 | ₩134,406 | ₩134,487 | -0.67% | 78.7만 |
|---|
| 2026.09.18 | ₩135,170 | ₩135,398 | ₩134,755 | ₩134,849 | -0.24% | 102.8만 |
|---|
| 2026.09.17 | ₩135,331 | ₩135,519 | ₩134,969 | ₩135,184 | -0.11% | 61.2만 |
|---|
| 2026.09.16 | ₩135,090 | ₩135,271 | ₩134,755 | ₩134,835 | -0.19% | 74.7만 |
|---|
| 2026.09.15 | ₩134,728 | ₩135,144 | ₩134,554 | ₩135,090 | +0.27% | 114.3만 |
|---|
| 2026.09.14 | ₩134,741 | ₩134,808 | ₩134,319 | ₩134,540 | -0.15% | 128.5만 |
|---|
| 2026.09.11 | ₩134,795 | ₩134,795 | ₩134,352 | ₩134,446 | -0.26% | 120.9만 |
|---|
| 2026.09.10 | ₩134,983 | ₩135,425 | ₩134,607 | ₩134,634 | -0.26% | 86.9만 |
|---|
| 2026.09.09 | ₩134,714 | ₩135,479 | ₩134,714 | ₩135,050 | +0.25% | 71.1만 |
|---|
| 2026.09.08 | ₩135,251 | ₩135,368 | ₩134,607 | ₩134,701 | -0.41% | 108.9만 |
|---|
| 2026.09.04 | ₩135,117 | ₩135,452 | ₩135,117 | ₩135,412 | +0.22% | 86만 |
|---|
| 2026.09.03 | ₩135,157 | ₩135,432 | ₩135,157 | ₩135,425 | +0.20% | 73.7만 |
|---|
| 2026.09.02 | ₩135,036 | ₩135,452 | ₩134,831 | ₩135,197 | +0.12% | 78만 |
|---|
| 2026.09.01 | ₩136,029 | ₩136,029 | ₩135,103 | ₩135,291 | -0.54% | 138만 |
|---|
| 2026.08.31 | ₩135,144 | ₩135,531 | ₩134,916 | ₩135,398 | +0.19% | 85.2만 |
|---|
| 2026.08.28 | ₩135,063 | ₩135,331 | ₩134,614 | ₩135,144 | +0.06% | 114.3만 |
|---|
| 2026.08.27 | ₩135,251 | ₩135,506 | ₩134,607 | ₩134,741 | -0.38% | 162.3만 |
|---|
| 2026.08.26 | ₩135,117 | ₩135,533 | ₩135,090 | ₩135,211 | +0.07% | 131.6만 |
|---|
| 2026.08.25 | ₩135,398 | ₩135,895 | ₩135,010 | ₩135,278 | -0.09% | 83.7만 |
|---|
| 2026.08.24 | ₩134,245 | ₩135,184 | ₩134,205 | ₩135,184 | +0.70% | 104.7만 |
|---|
| 2026.08.21 | ₩134,701 | ₩134,728 | ₩134,071 | ₩134,071 | -0.47% | 107.6만 |
|---|
| 2026.08.20 | ₩134,647 | ₩135,036 | ₩134,191 | ₩134,433 | -0.16% | 213.9만 |
|---|
| 2026.08.19 | ₩134,580 | ₩135,077 | ₩134,413 | ₩134,755 | +0.13% | 125.4만 |
|---|
| 2026.08.18 | ₩135,358 | ₩135,398 | ₩134,312 | ₩134,460 | -0.66% | 307.4만 |
|---|
| 2026.08.17 | ₩135,425 | ₩135,452 | ₩134,989 | ₩135,331 | -0.07% | 89.6만 |
|---|
| 2026.08.14 | ₩135,385 | ₩135,586 | ₩135,251 | ₩135,385 | 0.00% | 130만 |
|---|
| 2026.08.13 | ₩135,144 | ₩135,425 | ₩134,983 | ₩135,372 | +0.17% | 75.3만 |
|---|
| 2026.08.12 | ₩135,050 | ₩135,392 | ₩134,916 | ₩135,090 | +0.03% | 148.8만 |
|---|
| 2026.08.11 | ₩135,331 | ₩135,546 | ₩134,896 | ₩135,023 | -0.23% | 393.4만 |
|---|
| 2026.08.10 | ₩135,251 | ₩135,452 | ₩135,184 | ₩135,425 | +0.13% | 140.2만 |
|---|
| 2026.08.07 | ₩135,519 | ₩135,821 | ₩135,090 | ₩135,385 | -0.10% | 208만 |
|---|
| 2026.08.06 | ₩136,149 | ₩136,867 | ₩135,412 | ₩135,546 | -0.44% | 299.8만 |
|---|
| 2026.08.05 | ₩135,667 | ₩136,351 | ₩135,519 | ₩136,123 | +0.34% | 201.5만 |
|---|
| 2026.08.04 | ₩135,854 | ₩135,955 | ₩135,251 | ₩135,600 | -0.19% | 450.2만 |
|---|
| 2026.08.03 | ₩137,672 | ₩138,000 | ₩135,479 | ₩135,707 | -1.43% | 824.4만 |
|---|
| 2026.07.31 | ₩135,492 | ₩135,492 | ₩132,515 | ₩133,628 | -1.38% | 102.2만 |
|---|
| 2026.07.30 | ₩134,875 | ₩137,504 | ₩134,111 | ₩135,452 | +0.43% | 148.3만 |
|---|
| 2026.07.29 | ₩135,854 | ₩137,015 | ₩132,528 | ₩134,111 | -1.28% | 156.1만 |
|---|
| 2026.07.28 | ₩138,081 | ₩140,817 | ₩135,018 | ₩137,652 | -0.31% | 171.4만 |
|---|
| 2026.07.27 | ₩140,910 | ₩146,691 | ₩140,817 | ₩144,880 | +2.82% | 109.8만 |
|---|
| 2026.07.24 | ₩140,562 | ₩141,923 | ₩137,920 | ₩140,575 | +0.01% | 47.4만 |
|---|
| 2026.07.23 | ₩138,926 | ₩140,414 | ₩134,971 | ₩139,113 | +0.14% | 64.1만 |
|---|
| 2026.07.22 | ₩143,619 | ₩143,740 | ₩140,186 | ₩140,294 | -2.32% | 45.2만 |
|---|
| 2026.07.21 | ₩139,864 | ₩144,840 | ₩138,547 | ₩144,773 | +3.51% | 90.2만 |
|---|
| 2026.07.20 | ₩145,175 | ₩146,825 | ₩139,770 | ₩140,012 | -3.56% | 71만 |
|---|
| 2026.07.17 | ₩137,558 | ₩144,585 | ₩137,558 | ₩144,290 | +4.89% | 112.4만 |
|---|
| 2026.07.16 | ₩140,817 | ₩142,077 | ₩139,073 | ₩140,957 | +0.10% | 52.9만 |
|---|
| 2026.07.15 | ₩136,404 | ₩141,494 | ₩136,404 | ₩139,905 | +2.57% | 64만 |
|---|
| 2026.07.14 | ₩141,273 | ₩141,286 | ₩135,238 | ₩137,289 | -2.82% | 78.3만 |
|---|
| 2026.07.13 | ₩140,817 | ₩142,848 | ₩139,690 | ₩141,340 | +0.37% | 102.6만 |
|---|
| 2026.07.10 | ₩142,144 | ₩143,472 | ₩140,267 | ₩141,675 | -0.33% | 94.2만 |
|---|
| 2026.07.09 | ₩144,733 | ₩145,443 | ₩141,024 | ₩142,144 | -1.79% | 56.3만 |
|---|
| 2026.07.08 | ₩138,443 | ₩143,351 | ₩136,847 | ₩143,163 | +3.41% | 70.2만 |
|---|
| 2026.07.07 | ₩136,042 | ₩139,650 | ₩133,615 | ₩138,684 | +1.94% | 115.4만 |
|---|
| 2026.07.06 | ₩148,032 | ₩148,327 | ₩137,383 | ₩137,893 | -6.85% | 102.3만 |
|---|
| 2026.07.02 | ₩147,415 | ₩148,863 | ₩144,840 | ₩147,375 | -0.03% | 51.1만 |
|---|
| 2026.07.01 | ₩149,789 | ₩149,829 | ₩145,953 | ₩146,127 | -2.44% | 90.9만 |
|---|
| 2026.06.30 | ₩146,181 | ₩150,017 | ₩146,181 | ₩148,783 | +1.78% | 91.4만 |
|---|
| 2026.06.29 | ₩146,516 | ₩148,917 | ₩141,487 | ₩146,959 | +0.30% | 134.6만 |
|---|
| 2026.06.26 | ₩145,524 | ₩149,480 | ₩145,524 | ₩147,254 | +1.19% | 250만 |
|---|
| 2026.06.25 | ₩142,117 | ₩146,208 | ₩141,635 | ₩146,194 | +2.87% | 129.8만 |
|---|
| 2026.06.24 | ₩142,775 | ₩143,853 | ₩140,253 | ₩140,615 | -1.51% | 83.1만 |
|---|
| 2026.06.23 | ₩140,817 | ₩144,826 | ₩140,817 | ₩142,198 | +0.98% | 75.8만 |
|---|
| 2026.06.22 | ₩140,106 | ₩142,996 | ₩138,785 | ₩142,426 | +1.66% | 63만 |
|---|
| 2026.06.18 | ₩139,757 | ₩140,817 | ₩138,094 | ₩139,288 | -0.34% | 109.1만 |
|---|
| 2026.06.17 | ₩140,374 | ₩141,836 | ₩136,270 | ₩138,389 | -1.41% | 93.3만 |
|---|
| 2026.06.16 | ₩140,817 | ₩144,826 | ₩140,159 | ₩140,857 | +0.03% | 142.4만 |
|---|
| 2026.06.15 | ₩140,495 | ₩140,803 | ₩138,095 | ₩140,374 | -0.09% | 79.9만 |
|---|
| 2026.06.12 | ₩140,066 | ₩140,240 | ₩137,662 | ₩140,173 | +0.08% | 68.8만 |
|---|
| 2026.06.11 | ₩135,372 | ₩140,146 | ₩134,004 | ₩139,905 | +3.35% | 122.6만 |
|---|
| 2026.06.10 | ₩134,111 | ₩137,772 | ₩133,668 | ₩134,433 | +0.24% | 65.2만 |
|---|
| 2026.06.09 | ₩135,345 | ₩136,538 | ₩131,415 | ₩134,084 | -0.93% | 65.9만 |
|---|
| 2026.06.08 | ₩136,163 | ₩137,631 | ₩134,037 | ₩134,124 | -1.50% | 75.2만 |
|---|
| 2026.06.05 | ₩137,558 | ₩139,475 | ₩134,929 | ₩135,425 | -1.55% | 74.6만 |
|---|
| 2026.06.04 | ₩135,720 | ₩139,140 | ₩134,937 | ₩137,893 | +1.60% | 82.6만 |
|---|
| 2026.06.03 | ₩129,363 | ₩136,337 | ₩127,405 | ₩134,446 | +3.93% | 108.2만 |
|---|
| 2026.06.02 | ₩130,275 | ₩132,756 | ₩128,854 | ₩129,149 | -0.86% | 103만 |
|---|
| 2026.06.01 | ₩132,488 | ₩135,117 | ₩129,747 | ₩130,262 | -1.68% | 84만 |
|---|
| 2026.05.29 | ₩132,743 | ₩134,969 | ₩131,131 | ₩133,172 | +0.32% | 137.7만 |
|---|
| 2026.05.28 | ₩132,636 | ₩134,668 | ₩131,415 | ₩133,601 | +0.73% | 88.4만 |
|---|
| 2026.05.27 | ₩135,908 | ₩135,908 | ₩131,617 | ₩132,891 | -2.22% | 160.8만 |
|---|
| 2026.05.26 | ₩137,678 | ₩137,678 | ₩131,429 | ₩134,191 | -2.53% | 156.7만 |
|---|
| 2026.05.22 | ₩126,601 | ₩139,328 | ₩125,702 | ₩138,134 | +9.11% | 202만 |
|---|
| 2026.05.21 | ₩127,727 | ₩128,523 | ₩125,488 | ₩126,695 | -0.81% | 71.1만 |
|---|
| 2026.05.20 | ₩124,844 | ₩129,404 | ₩123,583 | ₩128,867 | +3.22% | 80.9만 |
|---|
| 2026.05.19 | ₩124,603 | ₩127,030 | ₩122,913 | ₩124,576 | -0.02% | 115만 |
|---|
| 2026.05.18 | ₩126,064 | ₩127,131 | ₩123,617 | ₩124,898 | -0.93% | 135.8만 |
|---|
| 2026.05.15 | ₩128,907 | ₩129,659 | ₩125,105 | ₩125,944 | -2.30% | 92.7만 |
|---|
| 2026.05.14 | ₩129,927 | ₩131,161 | ₩126,762 | ₩129,645 | -0.22% | 84.4만 |
|---|
| 2026.05.13 | ₩129,122 | ₩131,791 | ₩128,069 | ₩129,363 | +0.19% | 100.9만 |
|---|
| 2026.05.12 | ₩126,078 | ₩129,122 | ₩124,079 | ₩129,055 | +2.36% | 123만 |
|---|
| 2026.05.11 | ₩125,997 | ₩128,559 | ₩124,877 | ₩126,158 | +0.13% | 119만 |
|---|
| 2026.05.08 | ₩123,100 | ₩127,220 | ₩123,013 | ₩124,804 | +1.38% | 154만 |
|---|
| 2026.05.07 | ₩120,700 | ₩124,723 | ₩117,656 | ₩122,041 | +1.11% | 172.9만 |
|---|
| 2026.05.06 | ₩115,537 | ₩117,468 | ₩114,343 | ₩115,537 | 0.00% | 108만 |
|---|
| 2026.05.05 | ₩117,749 | ₩117,763 | ₩114,303 | ₩115,094 | -2.26% | 74.1만 |
|---|
| 2026.05.04 | ₩114,169 | ₩118,098 | ₩113,699 | ₩117,723 | +3.11% | 101.2만 |
|---|
| 2026.05.01 | ₩113,833 | ₩115,644 | ₩112,271 | ₩114,665 | +0.73% | 98.2만 |
|---|
| 2026.04.30 | ₩108,858 | ₩113,552 | ₩107,289 | ₩113,485 | +4.25% | 80.2만 |
|---|
| 2026.04.29 | ₩111,205 | ₩111,299 | ₩107,329 | ₩108,858 | -2.11% | 82만 |
|---|
| 2026.04.28 | ₩113,015 | ₩113,512 | ₩110,494 | ₩112,050 | -0.85% | 141.2만 |
|---|
| 2026.04.27 | ₩113,096 | ₩114,343 | ₩112,398 | ₩112,801 | -0.26% | 98만 |
|---|
| 2026.04.24 | ₩110,803 | ₩113,263 | ₩108,603 | ₩113,096 | +2.07% | 47.7만 |
|---|
| 2026.04.23 | ₩111,661 | ₩111,661 | ₩109,797 | ₩111,071 | -0.53% | 31.6만 |
|---|
| 2026.04.22 | ₩109,394 | ₩111,352 | ₩109,012 | ₩111,151 | +1.61% | 52.6만 |
|---|
| 2026.04.21 | ₩112,586 | ₩112,667 | ₩109,233 | ₩109,394 | -2.84% | 45.6만 |
|---|
| 2026.04.20 | ₩111,567 | ₩113,250 | ₩111,030 | ₩112,613 | +0.94% | 52.7만 |
|---|
| 2026.04.17 | ₩113,082 | ₩113,887 | ₩111,030 | ₩112,412 | -0.59% | 55.3만 |
|---|
| 2026.04.16 | ₩112,103 | ₩113,060 | ₩110,561 | ₩112,546 | +0.39% | 61.8만 |
|---|
| 2026.04.15 | ₩111,621 | ₩112,613 | ₩110,467 | ₩112,573 | +0.85% | 75.3만 |
|---|
| 2026.04.14 | ₩109,703 | ₩112,579 | ₩109,528 | ₩110,963 | +1.15% | 60.4만 |
|---|
| 2026.04.13 | ₩106,806 | ₩109,803 | ₩106,806 | ₩109,528 | +2.55% | 121.3만 |
|---|
| 2026.04.10 | ₩109,958 | ₩110,226 | ₩106,980 | ₩108,080 | -1.71% | 48.6만 |
|---|
| 2026.04.09 | ₩106,658 | ₩110,561 | ₩106,129 | ₩109,207 | +2.39% | 69.3만 |
|---|
| 2026.04.08 | ₩107,222 | ₩108,107 | ₩105,586 | ₩107,329 | +0.10% | 104.5만 |
|---|
| 2026.04.07 | ₩103,078 | ₩104,741 | ₩100,992 | ₩104,714 | +1.59% | 60.4만 |
|---|
| 2026.04.06 | ₩101,616 | ₩102,877 | ₩100,751 | ₩101,777 | +0.16% | 37.9만 |
|---|
| 2026.04.02 | ₩100,677 | ₩103,031 | ₩100,100 | ₩102,058 | +1.37% | 42.3만 |
|---|
| 2026.04.01 | ₩102,474 | ₩104,218 | ₩100,503 | ₩101,522 | -0.93% | 70.2만 |
|---|
| 2026.03.31 | ₩98,719 | ₩102,461 | ₩98,075 | ₩101,723 | +3.04% | 88.5만 |
|---|
| 2026.03.30 | ₩99,832 | ₩99,886 | ₩97,063 | ₩98,022 | -1.81% | 66.5만 |
|---|
| 2026.03.27 | ₩102,327 | ₩103,158 | ₩99,227 | ₩99,872 | -2.40% | 48.8만 |
|---|
| 2026.03.26 | ₩100,597 | ₩102,783 | ₩100,382 | ₩102,407 | +1.80% | 85.9만 |
|---|
| 2026.03.25 | ₩100,476 | ₩101,830 | ₩99,437 | ₩101,428 | +0.95% | 171.2만 |
|---|
| 2026.03.24 | ₩101,227 | ₩101,609 | ₩99,001 | ₩99,564 | -1.64% | 139.7만 |
|---|
| 2026.03.23 | ₩103,842 | ₩104,660 | ₩101,120 | ₩101,562 | -2.20% | 89.2만 |
|---|
| 2026.03.20 | ₩104,526 | ₩104,620 | ₩101,307 | ₩102,501 | -1.94% | 189만 |
|---|
| 2026.03.19 | ₩107,182 | ₩107,979 | ₩102,568 | ₩104,593 | -2.41% | 93.5만 |
|---|
| 2026.03.18 | ₩106,954 | ₩109,260 | ₩106,813 | ₩107,611 | +0.61% | 94.2만 |
|---|
| 2026.03.17 | ₩105,626 | ₩107,906 | ₩104,908 | ₩107,892 | +2.15% | 83.4만 |
|---|
| 2026.03.16 | ₩107,289 | ₩108,509 | ₩104,982 | ₩105,277 | -1.88% | 81.5만 |
|---|
| 2026.03.13 | ₩107,973 | ₩109,220 | ₩105,445 | ₩106,605 | -1.27% | 90.9만 |
|---|
| 2026.03.12 | ₩109,341 | ₩109,971 | ₩106,826 | ₩107,852 | -1.36% | 100.9만 |
|---|
| 2026.03.11 | ₩111,607 | ₩113,163 | ₩108,214 | ₩110,829 | -0.70% | 139.2만 |
|---|
| 2026.03.10 | ₩106,444 | ₩112,586 | ₩105,907 | ₩111,607 | +4.85% | 223.1만 |
|---|
| 2026.03.09 | ₩97,311 | ₩108,187 | ₩97,023 | ₩107,302 | +10.27% | 251.4만 |
|---|
| 2026.03.06 | ₩101,455 | ₩101,455 | ₩97,002 | ₩97,311 | -4.08% | 104.6만 |
|---|
| 2026.03.05 | ₩103,373 | ₩103,514 | ₩100,784 | ₩102,340 | -1.00% | 86.7만 |
|---|
| 2026.03.04 | ₩105,934 | ₩107,289 | ₩103,373 | ₩104,392 | -1.46% | 91.6만 |
|---|
| 2026.03.03 | ₩100,583 | ₩106,632 | ₩99,685 | ₩105,733 | +5.12% | 128.4만 |
|---|
| 2026.03.02 | ₩100,020 | ₩105,666 | ₩99,510 | ₩102,327 | +2.31% | 116.3만 |
|---|
| 2026.02.27 | ₩99,323 | ₩102,595 | ₩97,729 | ₩100,463 | +1.15% | 138만 |
|---|
| 2026.02.26 | ₩101,535 | ₩108,509 | ₩100,052 | ₩101,160 | -0.37% | 219.2만 |
|---|
| 2026.02.25 | ₩98,987 | ₩102,313 | ₩98,377 | ₩101,549 | +2.59% | 123.8만 |
|---|
| 2026.02.24 | ₩98,572 | ₩98,961 | ₩97,284 | ₩98,719 | +0.15% | 91만 |
|---|
| 2026.02.23 | ₩97,941 | ₩98,880 | ₩96,949 | ₩98,464 | +0.53% | 65만 |
|---|
| 2026.02.20 | ₩98,142 | ₩99,919 | ₩97,351 | ₩99,068 | +0.94% | 67.4만 |
|---|
| 2026.02.19 | ₩97,633 | ₩98,330 | ₩95,983 | ₩98,142 | +0.52% | 68.8만 |
|---|
| 2026.02.18 | ₩96,466 | ₩98,441 | ₩95,407 | ₩97,981 | +1.57% | 91.7만 |
|---|
| 2026.02.17 | ₩93,073 | ₩95,809 | ₩93,019 | ₩95,581 | +2.69% | 82.5만 |
|---|
| 2026.02.13 | ₩92,148 | ₩93,797 | ₩91,700 | ₩93,046 | +0.98% | 66.4만 |
|---|
| 2026.02.12 | ₩90,766 | ₩92,322 | ₩88,299 | ₩92,161 | +1.54% | 111.6만 |
|---|
| 2026.02.11 | ₩90,216 | ₩90,639 | ₩86,528 | ₩90,230 | +0.01% | 96.5만 |
|---|
| 2026.02.10 | ₩87,990 | ₩90,310 | ₩87,467 | ₩90,082 | +2.38% | 79.8만 |
|---|
| 2026.02.09 | ₩87,481 | ₩87,769 | ₩85,093 | ₩87,454 | -0.03% | 73.1만 |
|---|
| 2026.02.06 | ₩87,856 | ₩88,580 | ₩85,616 | ₩87,025 | -0.95% | 84.7만 |
|---|
| 2026.02.05 | ₩89,197 | ₩90,525 | ₩86,166 | ₩86,984 | -2.48% | 82.8만 |
|---|
| 2026.02.04 | ₩89,090 | ₩90,565 | ₩88,205 | ₩88,419 | -0.75% | 72.1만 |
|---|
| 2026.02.03 | ₩89,358 | ₩92,134 | ₩87,494 | ₩88,513 | -0.95% | 54.7만 |
|---|
| 2026.02.02 | ₩89,734 | ₩91,195 | ₩89,090 | ₩89,184 | -0.61% | 77.9만 |
|---|
| 2026.01.30 | ₩89,184 | ₩90,203 | ₩88,017 | ₩89,747 | +0.63% | 66.9만 |
|---|
| 2026.01.29 | ₩88,929 | ₩89,660 | ₩86,931 | ₩89,425 | +0.56% | 68.9만 |
|---|
| 2026.01.28 | ₩91,383 | ₩91,383 | ₩87,722 | ₩88,929 | -2.69% | 70.7만 |
|---|
| 2026.01.27 | ₩90,351 | ₩91,249 | ₩89,305 | ₩91,041 | +0.76% | 53.7만 |
|---|
| 2026.01.26 | ₩90,632 | ₩92,805 | ₩90,029 | ₩90,941 | +0.34% | 53.8만 |
|---|
| 2026.01.23 | ₩89,734 | ₩91,052 | ₩89,237 | ₩90,538 | +0.90% | 62만 |
|---|
| 2026.01.22 | ₩89,305 | ₩91,088 | ₩88,473 | ₩90,096 | +0.89% | 67.7만 |
|---|
| 2026.01.21 | ₩88,849 | ₩89,962 | ₩87,434 | ₩89,103 | +0.29% | 79.4만 |
|---|
| 2026.01.20 | ₩85,496 | ₩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 | ₩88,500 | ₩86,756 | ₩87,735 | +0.31% | 110.6만 |
|---|
| 2026.01.14 | ₩88,299 | ₩88,969 | ₩87,346 | ₩87,977 | -0.36% | 82.7만 |
|---|
| 2026.01.13 | ₩90,444 | ₩90,444 | ₩86,287 | ₩88,299 | -2.37% | 88만 |
|---|
| 2026.01.12 | ₩90,592 | ₩90,702 | ₩87,494 | ₩90,498 | -0.10% | 67.5만 |
|---|
| 2026.01.09 | ₩90,605 | ₩91,531 | ₩88,674 | ₩90,605 | 0.00% | 90.4만 |
|---|
| 2026.01.08 | ₩92,805 | ₩93,831 | ₩90,941 | ₩90,994 | -1.95% | 80.2만 |
|---|
| 2026.01.07 | ₩93,623 | ₩94,320 | ₩92,107 | ₩93,033 | -0.63% | 131.3만 |
|---|
| 2026.01.06 | ₩92,107 | ₩93,905 | ₩91,853 | ₩93,449 | +1.46% | 117.1만 |
|---|
| 2026.01.05 | ₩89,948 | ₩93,905 | ₩89,432 | ₩92,510 | +2.85% | 105.4만 |
|---|
| 2026.01.02 | ₩89,586 | ₩90,860 | ₩89,036 | ₩90,216 | +0.70% | 120.9만 |
|---|
| 2025.12.31 | ₩89,774 | ₩90,304 | ₩88,996 | ₩89,251 | -0.58% | 63.4만 |
|---|
| 2025.12.30 | ₩90,210 | ₩90,458 | ₩89,365 | ₩90,069 | -0.16% | 56.9만 |
|---|
| 2025.12.29 | ₩89,546 | ₩90,377 | ₩89,479 | ₩90,310 | +0.85% | 46.5만 |
|---|
| 2025.12.26 | ₩89,278 | ₩89,707 | ₩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 | ₩90,847 | ₩90,847 | ₩88,647 | ₩89,224 | -1.79% | 112.4만 |
|---|
| 2025.12.22 | ₩87,588 | ₩92,315 | ₩87,521 | ₩91,209 | +4.13% | 106.2만 |
|---|
| 2025.12.19 | ₩86,502 | ₩89,063 | ₩86,300 | ₩88,406 | +2.20% | 273.4만 |
|---|
| 2025.12.18 | ₩87,843 | ₩88,849 | ₩85,999 | ₩86,958 | -1.01% | 103.1만 |
|---|
| 2025.12.17 | ₩87,454 | ₩89,868 | ₩86,951 | ₩87,494 | +0.05% | 130.1만 |
|---|
| 2025.12.16 | ₩87,816 | ₩89,667 | ₩87,119 | ₩87,400 | -0.47% | 194.5만 |
|---|
| 2025.12.15 | ₩88,996 | ₩90,391 | ₩88,621 | ₩89,278 | +0.32% | 165만 |
|---|
| 2025.12.12 | ₩86,388 | ₩90,324 | ₩86,388 | ₩89,345 | +3.42% | 155만 |
|---|
| 2025.12.11 | ₩82,089 | ₩85,160 | ₩82,089 | ₩84,624 | +3.09% | 114.5만 |
|---|
| 2025.12.10 | ₩82,358 | ₩82,720 | ₩80,668 | ₩81,566 | -0.96% | 78.3만 |
|---|
| 2025.12.09 | ₩83,363 | ₩84,530 | ₩81,231 | ₩81,647 | -2.06% | 102.5만 |
|---|
| 2025.12.08 | ₩84,436 | ₩85,000 | ₩83,404 | ₩83,511 | -1.10% | 115만 |
|---|
| 2025.12.05 | ₩83,202 | ₩86,367 | ₩82,143 | ₩84,892 | +2.03% | 123만 |
|---|
| 2025.12.04 | ₩80,239 | ₩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 | ₩79,139 | ₩80,654 | ₩77,697 | ₩78,522 | -0.78% | 105만 |
|---|
| 2025.12.01 | ₩78,334 | ₩79,300 | ₩77,037 | ₩79,233 | +1.15% | 108.9만 |
|---|
| 2025.11.28 | ₩78,737 | ₩78,951 | ₩78,106 | ₩78,951 | +0.27% | 36.2만 |
|---|
| 2025.11.26 | ₩78,898 | ₩79,528 | ₩77,662 | ₩78,790 | -0.14% | 76.7만 |
|---|
| 2025.11.25 | ₩76,242 | ₩79,461 | ₩76,088 | ₩79,206 | +3.89% | 96.4만 |
|---|
| 2025.11.24 | ₩74,753 | ₩76,644 | ₩73,681 | ₩75,759 | +1.35% | 115.5만 |
|---|
| 2025.11.21 | ₩71,669 | ₩76,913 | ₩71,588 | ₩74,861 | +4.45% | 130.7만 |
|---|
| 2025.11.20 | ₩70,878 | ₩73,359 | ₩70,811 | ₩71,870 | +1.40% | 101.5만 |
|---|
| 2025.11.19 | ₩71,857 | ₩72,246 | ₩69,523 | ₩70,797 | -1.47% | 89.6만 |
|---|
| 2025.11.18 | ₩70,408 | ₩72,782 | ₩69,604 | ₩71,749 | +1.90% | 115.8만 |
|---|
| 2025.11.17 | ₩70,449 | ₩70,717 | ₩69,469 | ₩70,408 | -0.06% | 129만 |
|---|
| 2025.11.14 | ₩69,724 | ₩71,226 | ₩69,027 | ₩71,092 | +1.96% | 88.4만 |
|---|
| 2025.11.13 | ₩72,326 | ₩73,801 | ₩70,998 | ₩71,240 | -1.50% | 121.6만 |
|---|
| 2025.11.12 | ₩71,387 | ₩74,499 | ₩70,207 | ₩73,090 | +2.39% | 116.6만 |
|---|
| 2025.11.11 | ₩67,981 | ₩71,810 | ₩67,981 | ₩71,575 | +5.29% | 144.2만 |
|---|
| 2025.11.10 | ₩68,397 | ₩69,483 | ₩67,263 | ₩67,981 | -0.61% | 134만 |
|---|
| 2025.11.07 | ₩72,876 | ₩72,876 | ₩68,028 | ₩68,490 | -6.02% | 175.7만 |
|---|
| 2025.11.06 | ₩81,942 | ₩83,149 | ₩71,555 | ₩72,004 | -12.13% | 268.6만 |
|---|
| 2025.11.05 | ₩76,269 | ₩77,878 | ₩75,270 | ₩76,752 | +0.63% | 206.5만 |
|---|
| 2025.11.04 | ₩76,443 | ₩78,093 | ₩76,034 | ₩77,395 | +1.25% | 111.7만 |
|---|
| 2025.11.03 | ₩77,369 | ₩78,321 | ₩75,129 | ₩76,202 | -1.51% | 142.2만 |
|---|
| 2025.10.31 | ₩73,774 | ₩77,623 | ₩73,439 | ₩77,369 | +4.87% | 125.1만 |
|---|
| 2025.10.30 | ₩74,981 | ₩76,323 | ₩74,029 | ₩74,418 | -0.75% | 72.5만 |
|---|
| 2025.10.29 | ₩76,711 | ₩77,208 | ₩74,794 | ₩74,941 | -2.31% | 125.4만 |
|---|
| 2025.10.28 | ₩77,865 | ₩77,959 | ₩75,464 | ₩76,886 | -1.26% | 108만 |
|---|
| 2025.10.27 | ₩75,183 | ₩78,181 | ₩75,183 | ₩77,959 | +3.69% | 125.7만 |
|---|
| 2025.10.24 | ₩76,068 | ₩76,323 | ₩75,102 | ₩75,183 | -1.16% | 65.2만 |
|---|
| 2025.10.23 | ₩76,618 | ₩77,020 | ₩75,491 | ₩75,793 | -1.08% | 91.2만 |
|---|
| 2025.10.22 | ₩77,382 | ₩77,697 | ₩76,363 | ₩76,618 | -0.99% | 73.6만 |
|---|
| 2025.10.21 | ₩75,920 | ₩77,489 | ₩75,156 | ₩77,382 | +1.93% | 96.8만 |
|---|
| 2025.10.20 | ₩75,223 | ₩76,356 | ₩74,795 | ₩75,907 | +0.91% | 129.6만 |
|---|
| 2025.10.17 | ₩75,035 | ₩75,873 | ₩73,748 | ₩74,566 | -0.63% | 151.3만 |
|---|
| 2025.10.16 | ₩75,129 | ₩77,744 | ₩75,116 | ₩75,585 | +0.61% | 151.2만 |
|---|
| 2025.10.15 | ₩74,244 | ₩76,001 | ₩73,453 | ₩75,800 | +2.10% | 177.8만 |
|---|
| 2025.10.14 | ₩73,037 | ₩75,846 | ₩72,380 | ₩73,855 | +1.12% | 232.5만 |
|---|
| 2025.10.13 | ₩71,749 | ₩73,251 | ₩71,253 | ₩73,211 | +2.04% | 223.4만 |
|---|
| 2025.10.10 | ₩70,609 | ₩72,192 | ₩70,019 | ₩71,803 | +1.69% | 293.5만 |
|---|