시장 데이터를 불러오는 중
전체 종목
루시드 다이어그노스틱스 과거 주가
Lucid Diagnostics Inc. - Common Stock · LUCD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lucid Diagnostics Inc. - Common Stock · LUCD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩872 | ₩926 | ₩833 | ₩856 | -1.85% | 194.6만 |
| 2026.10.08 | ₩818 | ₩904 | ₩809 | ₩872 | +6.56% | 250.8만 |
| 2026.10.07 | ₩793 | ₩876 | ₩789 | ₩837 | +5.58% | 171.3만 |
| 2026.10.06 | ₩805 | ₩820 | ₩778 | ₩805 | 0.00% | 145.9만 |
| 2026.10.05 | ₩836 | ₩907 | ₩792 | ₩796 | -4.82% | 183.3만 |
| 2026.10.02 | ₩852 | ₩906 | ₩838 | ₩841 | -1.26% | 225.5만 |
| 2026.10.01 | ₩970 | ₩973 | ₩671 | ₩852 | -12.17% | 678.4만 |
| 2026.09.30 | ₩1,093 | ₩1,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,008 |
| -7.85% |
| 177.3만 |
| 2026.09.29 | ₩1,087 | ₩1,119 | ₩1,073 | ₩1,085 | -0.12% | 76.3만 |
|---|
| 2026.09.28 | ₩1,100 | ₩1,109 | ₩1,077 | ₩1,081 | -1.71% | 78.2만 |
|---|
| 2026.09.25 | ₩1,131 | ₩1,139 | ₩1,095 | ₩1,108 | -2.02% | 118.8만 |
|---|
| 2026.09.24 | ₩1,119 | ₩1,175 | ₩1,100 | ₩1,124 | +0.48% | 113.3만 |
|---|
| 2026.09.23 | ₩1,187 | ₩1,207 | ₩1,101 | ₩1,126 | -5.20% | 94만 |
|---|
| 2026.09.22 | ₩1,147 | ₩1,217 | ₩1,116 | ₩1,198 | +4.44% | 152.5만 |
|---|
| 2026.09.21 | ₩1,064 | ₩1,140 | ₩1,038 | ₩1,134 | +6.56% | 139.2만 |
|---|
| 2026.09.18 | ₩1,073 | ₩1,073 | ₩1,028 | ₩1,054 | -1.75% | 240.3만 |
|---|
| 2026.09.17 | ₩1,104 | ₩1,131 | ₩1,006 | ₩1,046 | -5.22% | 128.3만 |
|---|
| 2026.09.16 | ₩1,056 | ₩1,132 | ₩1,042 | ₩1,122 | +6.23% | 127만 |
|---|
| 2026.09.15 | ₩1,049 | ₩1,073 | ₩1,006 | ₩1,065 | +1.53% | 124.7만 |
|---|
| 2026.09.14 | ₩1,045 | ₩1,071 | ₩1,038 | ₩1,050 | +0.51% | 95.7만 |
|---|
| 2026.09.11 | ₩1,138 | ₩1,148 | ₩1,046 | ₩1,050 | -7.67% | 121.8만 |
|---|
| 2026.09.10 | ₩1,114 | ₩1,114 | ₩1,059 | ₩1,079 | -3.13% | 124.8만 |
|---|
| 2026.09.09 | ₩1,209 | ₩1,228 | ₩1,089 | ₩1,101 | -8.88% | 178만 |
|---|
| 2026.09.08 | ₩1,254 | ₩1,254 | ₩1,195 | ₩1,203 | -4.06% | 96.1만 |
|---|
| 2026.09.04 | ₩1,262 | ₩1,287 | ₩1,244 | ₩1,261 | -0.11% | 101.7만 |
|---|
| 2026.09.03 | ₩1,320 | ₩1,327 | ₩1,261 | ₩1,276 | -3.35% | 83.8만 |
|---|
| 2026.09.02 | ₩1,288 | ₩1,332 | ₩1,284 | ₩1,328 | +3.13% | 63.7만 |
|---|
| 2026.09.01 | ₩1,301 | ₩1,340 | ₩1,291 | ₩1,307 | +0.41% | 44.9만 |
|---|
| 2026.08.31 | ₩1,328 | ₩1,355 | ₩1,307 | ₩1,313 | -1.11% | 42.3만 |
|---|
| 2026.08.28 | ₩1,321 | ₩1,342 | ₩1,304 | ₩1,330 | +0.61% | 42.3만 |
|---|
| 2026.08.27 | ₩1,291 | ₩1,367 | ₩1,288 | ₩1,320 | +2.29% | 96.7만 |
|---|
| 2026.08.26 | ₩1,342 | ₩1,362 | ₩1,288 | ₩1,303 | -2.90% | 83.4만 |
|---|
| 2026.08.25 | ₩1,342 | ₩1,395 | ₩1,328 | ₩1,355 | +1.00% | 110.7만 |
|---|
| 2026.08.24 | ₩1,299 | ₩1,368 | ₩1,276 | ₩1,342 | +3.31% | 64.5만 |
|---|
| 2026.08.21 | ₩1,301 | ₩1,319 | ₩1,261 | ₩1,293 | -0.62% | 41.5만 |
|---|
| 2026.08.20 | ₩1,340 | ₩1,355 | ₩1,285 | ₩1,288 | -3.90% | 98.1만 |
|---|
| 2026.08.19 | ₩1,315 | ₩1,382 | ₩1,304 | ₩1,355 | +3.06% | 115.9만 |
|---|
| 2026.08.18 | ₩1,312 | ₩1,355 | ₩1,296 | ₩1,328 | +1.23% | 97.8만 |
|---|
| 2026.08.17 | ₩1,299 | ₩1,368 | ₩1,288 | ₩1,312 | +1.03% | 114.7만 |
|---|
| 2026.08.14 | ₩1,307 | ₩1,342 | ₩1,288 | ₩1,299 | -0.62% | 57.5만 |
|---|
| 2026.08.13 | ₩1,315 | ₩1,362 | ₩1,293 | ₩1,295 | -1.53% | 101.7만 |
|---|
| 2026.08.12 | ₩1,312 | ₩1,339 | ₩1,281 | ₩1,320 | +0.61% | 110.1만 |
|---|
| 2026.08.11 | ₩1,321 | ₩1,325 | ₩1,288 | ₩1,289 | -2.44% | 75.4만 |
|---|
| 2026.08.10 | ₩1,288 | ₩1,342 | ₩1,273 | ₩1,289 | +0.10% | 65.4만 |
|---|
| 2026.08.07 | ₩1,283 | ₩1,328 | ₩1,264 | ₩1,297 | +1.15% | 45.9만 |
|---|
| 2026.08.06 | ₩1,315 | ₩1,342 | ₩1,261 | ₩1,279 | -2.76% | 89.2만 |
|---|
| 2026.08.05 | ₩1,307 | ₩1,395 | ₩1,288 | ₩1,342 | +2.67% | 237.6만 |
|---|
| 2026.08.04 | ₩1,299 | ₩1,315 | ₩1,269 | ₩1,287 | -0.93% | 136.1만 |
|---|
| 2026.08.03 | ₩1,194 | ₩1,317 | ₩1,187 | ₩1,299 | +8.76% | 135만 |
|---|
| 2026.07.31 | ₩1,195 | ₩1,213 | ₩1,155 | ₩1,170 | -2.13% | 118.6만 |
|---|
| 2026.07.30 | ₩1,221 | ₩1,261 | ₩1,209 | ₩1,209 | -0.99% | 74.9만 |
|---|
| 2026.07.29 | ₩1,236 | ₩1,246 | ₩1,202 | ₩1,233 | -0.22% | 111.8만 |
|---|
| 2026.07.28 | ₩1,230 | ₩1,254 | ₩1,209 | ₩1,226 | -0.33% | 81.3만 |
|---|
| 2026.07.27 | ₩1,225 | ₩1,260 | ₩1,207 | ₩1,211 | -1.10% | 138.3만 |
|---|
| 2026.07.24 | ₩1,275 | ₩1,275 | ₩1,214 | ₩1,218 | -4.42% | 160.5만 |
|---|
| 2026.07.23 | ₩1,241 | ₩1,301 | ₩1,241 | ₩1,269 | +2.27% | 78.8만 |
|---|
| 2026.07.22 | ₩1,296 | ₩1,328 | ₩1,261 | ₩1,268 | -2.17% | 129.7만 |
|---|
| 2026.07.21 | ₩1,307 | ₩1,339 | ₩1,275 | ₩1,297 | -0.72% | 124.4만 |
|---|
| 2026.07.20 | ₩1,296 | ₩1,328 | ₩1,221 | ₩1,300 | +0.31% | 186.5만 |
|---|
| 2026.07.17 | ₩1,368 | ₩1,382 | ₩1,273 | ₩1,275 | -6.86% | 302.8만 |
|---|
| 2026.07.16 | ₩1,516 | ₩1,543 | ₩1,355 | ₩1,362 | -10.18% | 269.6만 |
|---|
| 2026.07.15 | ₩1,342 | ₩1,643 | ₩1,342 | ₩1,543 | +15.00% | 522.4만 |
|---|
| 2026.07.14 | ₩1,342 | ₩1,368 | ₩1,303 | ₩1,342 | 0.00% | 76만 |
|---|
| 2026.07.13 | ₩1,342 | ₩1,368 | ₩1,301 | ₩1,330 | -0.90% | 108.7만 |
|---|
| 2026.07.10 | ₩1,328 | ₩1,355 | ₩1,304 | ₩1,342 | +1.01% | 82.8만 |
|---|
| 2026.07.09 | ₩1,301 | ₩1,338 | ₩1,277 | ₩1,328 | +2.06% | 133.6만 |
|---|
| 2026.07.08 | ₩1,355 | ₩1,368 | ₩1,283 | ₩1,299 | -4.16% | 298.6만 |
|---|
| 2026.07.07 | ₩1,449 | ₩1,449 | ₩1,382 | ₩1,382 | -4.63% | 81.9만 |
|---|
| 2026.07.06 | ₩1,462 | ₩1,462 | ₩1,409 | ₩1,449 | -0.92% | 114.8만 |
|---|
| 2026.07.02 | ₩1,395 | ₩1,449 | ₩1,395 | ₩1,435 | +2.88% | 79.1만 |
|---|
| 2026.07.01 | ₩1,422 | ₩1,476 | ₩1,395 | ₩1,409 | -0.94% | 65.2만 |
|---|
| 2026.06.30 | ₩1,409 | ₩1,435 | ₩1,395 | ₩1,435 | +1.90% | 105.6만 |
|---|
| 2026.06.29 | ₩1,422 | ₩1,442 | ₩1,368 | ₩1,409 | -0.94% | 80.9만 |
|---|
| 2026.06.26 | ₩1,382 | ₩1,449 | ₩1,368 | ₩1,449 | +4.85% | 995.5만 |
|---|
| 2026.06.25 | ₩1,382 | ₩1,435 | ₩1,382 | ₩1,395 | +0.97% | 118.3만 |
|---|
| 2026.06.24 | ₩1,395 | ₩1,409 | ₩1,368 | ₩1,368 | -1.92% | 81.3만 |
|---|
| 2026.06.23 | ₩1,382 | ₩1,435 | ₩1,368 | ₩1,382 | 0.00% | 99만 |
|---|
| 2026.06.22 | ₩1,456 | ₩1,456 | ₩1,362 | ₩1,382 | -5.07% | 211.1만 |
|---|
| 2026.06.18 | ₩1,342 | ₩1,449 | ₩1,338 | ₩1,449 | +8.00% | 601.3만 |
|---|
| 2026.06.17 | ₩1,368 | ₩1,375 | ₩1,313 | ₩1,319 | -3.63% | 130.6만 |
|---|
| 2026.06.16 | ₩1,355 | ₩1,409 | ₩1,348 | ₩1,368 | +0.99% | 171.7만 |
|---|
| 2026.06.15 | ₩1,304 | ₩1,368 | ₩1,304 | ₩1,342 | +2.88% | 92.3만 |
|---|
| 2026.06.12 | ₩1,342 | ₩1,355 | ₩1,284 | ₩1,289 | -3.90% | 83.1만 |
|---|
| 2026.06.11 | ₩1,368 | ₩1,368 | ₩1,275 | ₩1,312 | -4.12% | 86.6만 |
|---|
| 2026.06.10 | ₩1,355 | ₩1,395 | ₩1,336 | ₩1,355 | 0.00% | 101.2만 |
|---|
| 2026.06.09 | ₩1,295 | ₩1,368 | ₩1,295 | ₩1,328 | +2.59% | 109.4만 |
|---|
| 2026.06.08 | ₩1,312 | ₩1,342 | ₩1,277 | ₩1,285 | -2.04% | 70.9만 |
|---|
| 2026.06.05 | ₩1,382 | ₩1,382 | ₩1,291 | ₩1,297 | -6.12% | 86.8만 |
|---|
| 2026.06.04 | ₩1,368 | ₩1,389 | ₩1,342 | ₩1,368 | 0.00% | 58.8만 |
|---|
| 2026.06.03 | ₩1,382 | ₩1,409 | ₩1,342 | ₩1,348 | -2.43% | 81.7만 |
|---|
| 2026.06.02 | ₩1,368 | ₩1,435 | ₩1,355 | ₩1,382 | +0.98% | 79.1만 |
|---|
| 2026.06.01 | ₩1,382 | ₩1,409 | ₩1,342 | ₩1,382 | 0.00% | 88.6만 |
|---|
| 2026.05.29 | ₩1,409 | ₩1,435 | ₩1,375 | ₩1,382 | -1.90% | 77.2만 |
|---|
| 2026.05.28 | ₩1,382 | ₩1,435 | ₩1,382 | ₩1,409 | +1.94% | 55.8만 |
|---|
| 2026.05.27 | ₩1,476 | ₩1,476 | ₩1,395 | ₩1,395 | -5.45% | 68.6만 |
|---|
| 2026.05.26 | ₩1,449 | ₩1,503 | ₩1,429 | ₩1,489 | +2.78% | 167.6만 |
|---|
| 2026.05.22 | ₩1,449 | ₩1,489 | ₩1,382 | ₩1,435 | -0.93% | 154.6만 |
|---|
| 2026.05.21 | ₩1,315 | ₩1,382 | ₩1,292 | ₩1,342 | +2.04% | 99.4만 |
|---|
| 2026.05.20 | ₩1,221 | ₩1,368 | ₩1,207 | ₩1,342 | +9.89% | 147.5만 |
|---|
| 2026.05.19 | ₩1,288 | ₩1,355 | ₩1,264 | ₩1,270 | -1.35% | 70.4만 |
|---|
| 2026.05.18 | ₩1,323 | ₩1,382 | ₩1,275 | ₩1,281 | -3.14% | 119.6만 |
|---|
| 2026.05.15 | ₩1,355 | ₩1,382 | ₩1,275 | ₩1,330 | -1.88% | 137.6만 |
|---|
| 2026.05.14 | ₩1,355 | ₩1,382 | ₩1,279 | ₩1,368 | +0.99% | 183만 |
|---|
| 2026.05.13 | ₩1,382 | ₩1,429 | ₩1,362 | ₩1,368 | -0.97% | 93.9만 |
|---|
| 2026.05.12 | ₩1,382 | ₩1,435 | ₩1,355 | ₩1,395 | +0.97% | 91.4만 |
|---|
| 2026.05.11 | ₩1,395 | ₩1,422 | ₩1,368 | ₩1,368 | -1.92% | 63.2만 |
|---|
| 2026.05.08 | ₩1,422 | ₩1,435 | ₩1,382 | ₩1,382 | -2.83% | 76.2만 |
|---|
| 2026.05.07 | ₩1,449 | ₩1,476 | ₩1,409 | ₩1,409 | -2.78% | 73.6만 |
|---|
| 2026.05.06 | ₩1,462 | ₩1,476 | ₩1,435 | ₩1,449 | -0.92% | 57.2만 |
|---|
| 2026.05.05 | ₩1,476 | ₩1,503 | ₩1,449 | ₩1,462 | -0.91% | 62.6만 |
|---|
| 2026.05.04 | ₩1,489 | ₩1,516 | ₩1,449 | ₩1,462 | -1.80% | 44.4만 |
|---|
| 2026.05.01 | ₩1,435 | ₩1,509 | ₩1,435 | ₩1,462 | +1.87% | 78.9만 |
|---|
| 2026.04.30 | ₩1,395 | ₩1,449 | ₩1,395 | ₩1,435 | +2.88% | 68.7만 |
|---|
| 2026.04.29 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,382 | -2.83% | 82.4만 |
|---|
| 2026.04.28 | ₩1,449 | ₩1,500 | ₩1,395 | ₩1,395 | -3.70% | 71.8만 |
|---|
| 2026.04.27 | ₩1,462 | ₩1,503 | ₩1,422 | ₩1,422 | -2.75% | 89.1만 |
|---|
| 2026.04.24 | ₩1,516 | ₩1,516 | ₩1,435 | ₩1,435 | -5.31% | 116만 |
|---|
| 2026.04.23 | ₩1,583 | ₩1,596 | ₩1,462 | ₩1,462 | -7.63% | 191.5만 |
|---|
| 2026.04.22 | ₩1,731 | ₩1,825 | ₩1,731 | ₩1,757 | +1.55% | 103.3만 |
|---|
| 2026.04.21 | ₩1,744 | ₩1,771 | ₩1,684 | ₩1,717 | -1.54% | 43.1만 |
|---|
| 2026.04.20 | ₩1,677 | ₩1,784 | ₩1,653 | ₩1,744 | +4.00% | 70.7만 |
|---|
| 2026.04.17 | ₩1,704 | ₩1,716 | ₩1,623 | ₩1,677 | -1.57% | 71.6만 |
|---|
| 2026.04.16 | ₩1,892 | ₩1,937 | ₩1,664 | ₩1,677 | -11.35% | 159.4만 |
|---|
| 2026.04.15 | ₩1,798 | ₩1,905 | ₩1,771 | ₩1,892 | +5.22% | 163.8만 |
|---|
| 2026.04.14 | ₩1,717 | ₩1,865 | ₩1,717 | ₩1,811 | +5.47% | 138.1만 |
|---|
| 2026.04.13 | ₩1,543 | ₩1,731 | ₩1,543 | ₩1,717 | +11.30% | 96.4만 |
|---|
| 2026.04.10 | ₩1,543 | ₩1,570 | ₩1,529 | ₩1,543 | 0.00% | 60.7만 |
|---|
| 2026.04.09 | ₩1,516 | ₩1,556 | ₩1,509 | ₩1,543 | +1.77% | 51.3만 |
|---|
| 2026.04.08 | ₩1,543 | ₩1,570 | ₩1,503 | ₩1,503 | -2.61% | 45만 |
|---|
| 2026.04.07 | ₩1,516 | ₩1,543 | ₩1,489 | ₩1,503 | -0.88% | 53.1만 |
|---|
| 2026.04.06 | ₩1,516 | ₩1,546 | ₩1,503 | ₩1,516 | 0.00% | 26.4만 |
|---|
| 2026.04.02 | ₩1,503 | ₩1,556 | ₩1,503 | ₩1,529 | +1.79% | 29.9만 |
|---|
| 2026.04.01 | ₩1,529 | ₩1,610 | ₩1,503 | ₩1,543 | +0.88% | 67.6만 |
|---|
| 2026.03.31 | ₩1,543 | ₩1,596 | ₩1,529 | ₩1,543 | 0.00% | 59.5만 |
|---|
| 2026.03.30 | ₩1,462 | ₩1,596 | ₩1,462 | ₩1,543 | +5.50% | 84.8만 |
|---|
| 2026.03.27 | ₩1,543 | ₩1,563 | ₩1,462 | ₩1,503 | -2.61% | 65.9만 |
|---|
| 2026.03.26 | ₩1,596 | ₩1,664 | ₩1,543 | ₩1,543 | -3.36% | 50.8만 |
|---|
| 2026.03.25 | ₩1,637 | ₩1,677 | ₩1,596 | ₩1,596 | -2.46% | 46.1만 |
|---|
| 2026.03.24 | ₩1,650 | ₩1,677 | ₩1,583 | ₩1,610 | -2.44% | 35.5만 |
|---|
| 2026.03.23 | ₩1,704 | ₩1,720 | ₩1,646 | ₩1,677 | -1.57% | 48.4만 |
|---|
| 2026.03.20 | ₩1,717 | ₩1,717 | ₩1,637 | ₩1,677 | -2.34% | 74.9만 |
|---|
| 2026.03.19 | ₩1,757 | ₩1,784 | ₩1,677 | ₩1,717 | -2.29% | 85.1만 |
|---|
| 2026.03.18 | ₩1,851 | ₩1,892 | ₩1,784 | ₩1,798 | -2.90% | 65.6만 |
|---|
| 2026.03.17 | ₩1,878 | ₩1,890 | ₩1,811 | ₩1,851 | -1.43% | 35.2만 |
|---|
| 2026.03.16 | ₩1,878 | ₩1,918 | ₩1,851 | ₩1,878 | 0.00% | 31.5만 |
|---|
| 2026.03.13 | ₩1,892 | ₩1,905 | ₩1,825 | ₩1,838 | -2.84% | 42만 |
|---|
| 2026.03.12 | ₩1,892 | ₩1,918 | ₩1,825 | ₩1,865 | -1.42% | 46.7만 |
|---|
| 2026.03.11 | ₩1,878 | ₩1,952 | ₩1,838 | ₩1,945 | +3.57% | 85.1만 |
|---|
| 2026.03.10 | ₩1,959 | ₩1,959 | ₩1,878 | ₩1,892 | -3.42% | 40.7만 |
|---|
| 2026.03.09 | ₩1,851 | ₩1,959 | ₩1,851 | ₩1,959 | +5.80% | 62.3만 |
|---|
| 2026.03.06 | ₩1,865 | ₩1,912 | ₩1,851 | ₩1,878 | +0.72% | 44.8만 |
|---|
| 2026.03.05 | ₩1,918 | ₩1,972 | ₩1,865 | ₩1,878 | -2.10% | 95만 |
|---|
| 2026.03.04 | ₩1,972 | ₩1,999 | ₩1,932 | ₩1,945 | -1.36% | 53.4만 |
|---|
| 2026.03.03 | ₩1,865 | ₩1,999 | ₩1,865 | ₩1,945 | +4.32% | 141.1만 |
|---|
| 2026.03.02 | ₩1,892 | ₩1,959 | ₩1,851 | ₩1,945 | +2.84% | 91.5만 |
|---|
| 2026.02.27 | ₩1,972 | ₩1,986 | ₩1,851 | ₩1,932 | -2.04% | 106.2만 |
|---|
| 2026.02.26 | ₩1,945 | ₩2,006 | ₩1,929 | ₩1,972 | +1.38% | 115.2만 |
|---|
| 2026.02.25 | ₩1,972 | ₩2,012 | ₩1,892 | ₩1,959 | -0.68% | 117.3만 |
|---|
| 2026.02.24 | ₩1,918 | ₩1,972 | ₩1,905 | ₩1,959 | +2.10% | 69만 |
|---|
| 2026.02.23 | ₩1,798 | ₩1,945 | ₩1,771 | ₩1,918 | +6.72% | 74.4만 |
|---|
| 2026.02.20 | ₩1,838 | ₩1,878 | ₩1,825 | ₩1,825 | -0.73% | 48.3만 |
|---|
| 2026.02.19 | ₩1,784 | ₩1,905 | ₩1,717 | ₩1,851 | +3.76% | 115만 |
|---|
| 2026.02.18 | ₩1,717 | ₩1,811 | ₩1,717 | ₩1,798 | +4.69% | 49.9만 |
|---|
| 2026.02.17 | ₩1,744 | ₩1,798 | ₩1,704 | ₩1,731 | -0.77% | 85만 |
|---|
| 2026.02.13 | ₩1,637 | ₩1,784 | ₩1,623 | ₩1,784 | +9.02% | 91.8만 |
|---|
| 2026.02.12 | ₩1,596 | ₩1,650 | ₩1,583 | ₩1,637 | +2.52% | 58.8만 |
|---|
| 2026.02.11 | ₩1,623 | ₩1,637 | ₩1,543 | ₩1,610 | -0.83% | 76.7만 |
|---|
| 2026.02.10 | ₩1,657 | ₩1,657 | ₩1,596 | ₩1,623 | -2.02% | 58.3만 |
|---|
| 2026.02.09 | ₩1,623 | ₩1,664 | ₩1,583 | ₩1,650 | +1.65% | 55.6만 |
|---|
| 2026.02.06 | ₩1,570 | ₩1,664 | ₩1,562 | ₩1,637 | +4.27% | 104.7만 |
|---|
| 2026.02.05 | ₩1,596 | ₩1,610 | ₩1,529 | ₩1,543 | -3.36% | 74.7만 |
|---|
| 2026.02.04 | ₩1,677 | ₩1,717 | ₩1,556 | ₩1,610 | -4.00% | 90.5만 |
|---|
| 2026.02.03 | ₩1,704 | ₩1,717 | ₩1,610 | ₩1,677 | -1.57% | 76.1만 |
|---|
| 2026.02.02 | ₩1,610 | ₩1,717 | ₩1,576 | ₩1,717 | +6.67% | 129.3만 |
|---|
| 2026.01.30 | ₩1,503 | ₩1,596 | ₩1,489 | ₩1,596 | +6.25% | 122.4만 |
|---|
| 2026.01.29 | ₩1,543 | ₩1,556 | ₩1,482 | ₩1,529 | -0.87% | 89.5만 |
|---|
| 2026.01.28 | ₩1,610 | ₩1,637 | ₩1,529 | ₩1,556 | -3.33% | 96.7만 |
|---|
| 2026.01.27 | ₩1,650 | ₩1,704 | ₩1,596 | ₩1,637 | -0.81% | 102만 |
|---|
| 2026.01.26 | ₩1,529 | ₩1,704 | ₩1,516 | ₩1,650 | +7.89% | 204.4만 |
|---|
| 2026.01.23 | ₩1,435 | ₩1,650 | ₩1,435 | ₩1,623 | +13.08% | 255.7만 |
|---|
| 2026.01.22 | ₩1,476 | ₩1,570 | ₩1,409 | ₩1,435 | -2.73% | 266.6만 |
|---|
| 2026.01.21 | ₩2,133 | ₩2,185 | ₩1,503 | ₩1,516 | -28.93% | 3217만 |
|---|
| 2026.01.20 | ₩1,610 | ₩1,657 | ₩1,590 | ₩1,623 | +0.83% | 56.9만 |
|---|
| 2026.01.16 | ₩1,677 | ₩1,677 | ₩1,623 | ₩1,623 | -3.20% | 50.9만 |
|---|
| 2026.01.15 | ₩1,617 | ₩1,677 | ₩1,617 | ₩1,677 | +3.73% | 50.6만 |
|---|
| 2026.01.14 | ₩1,617 | ₩1,664 | ₩1,590 | ₩1,664 | +2.90% | 67.1만 |
|---|
| 2026.01.13 | ₩1,610 | ₩1,610 | ₩1,570 | ₩1,596 | -0.83% | 27.8만 |
|---|
| 2026.01.12 | ₩1,583 | ₩1,610 | ₩1,556 | ₩1,596 | +0.85% | 15만 |
|---|
| 2026.01.09 | ₩1,650 | ₩1,664 | ₩1,556 | ₩1,583 | -4.07% | 49만 |
|---|
| 2026.01.08 | ₩1,570 | ₩1,657 | ₩1,570 | ₩1,650 | +5.13% | 94.1만 |
|---|
| 2026.01.07 | ₩1,529 | ₩1,596 | ₩1,516 | ₩1,596 | +4.39% | 59.2만 |
|---|
| 2026.01.06 | ₩1,503 | ₩1,543 | ₩1,501 | ₩1,516 | +0.89% | 33.7만 |
|---|
| 2026.01.05 | ₩1,529 | ₩1,543 | ₩1,503 | ₩1,516 | -0.88% | 66.3만 |
|---|
| 2026.01.02 | ₩1,476 | ₩1,516 | ₩1,435 | ₩1,503 | +1.82% | 60만 |
|---|
| 2025.12.31 | ₩1,395 | ₩1,476 | ₩1,389 | ₩1,462 | +4.81% | 64.4만 |
|---|
| 2025.12.30 | ₩1,435 | ₩1,435 | ₩1,409 | ₩1,409 | -1.87% | 52.9만 |
|---|
| 2025.12.29 | ₩1,449 | ₩1,482 | ₩1,422 | ₩1,435 | -0.93% | 41.4만 |
|---|
| 2025.12.26 | ₩1,503 | ₩1,503 | ₩1,449 | ₩1,462 | -2.68% | 27.8만 |
|---|
| 2025.12.24 | ₩1,476 | ₩1,503 | ₩1,462 | ₩1,489 | +0.91% | 25.1만 |
|---|
| 2025.12.23 | ₩1,516 | ₩1,516 | ₩1,476 | ₩1,476 | -2.65% | 30.4만 |
|---|
| 2025.12.22 | ₩1,489 | ₩1,529 | ₩1,489 | ₩1,516 | +1.80% | 35.5만 |
|---|
| 2025.12.19 | ₩1,503 | ₩1,543 | ₩1,492 | ₩1,503 | 0.00% | 274.2만 |
|---|
| 2025.12.18 | ₩1,489 | ₩1,529 | ₩1,476 | ₩1,516 | +1.80% | 79.1만 |
|---|
| 2025.12.17 | ₩1,529 | ₩1,543 | ₩1,462 | ₩1,489 | -2.63% | 64.8만 |
|---|
| 2025.12.16 | ₩1,489 | ₩1,516 | ₩1,482 | ₩1,503 | +0.90% | 37만 |
|---|
| 2025.12.15 | ₩1,570 | ₩1,570 | ₩1,476 | ₩1,489 | -5.13% | 38.7만 |
|---|
| 2025.12.12 | ₩1,543 | ₩1,570 | ₩1,503 | ₩1,556 | +0.87% | 54.7만 |
|---|
| 2025.12.11 | ₩1,556 | ₩1,556 | ₩1,489 | ₩1,529 | -1.72% | 75.4만 |
|---|
| 2025.12.10 | ₩1,489 | ₩1,556 | ₩1,464 | ₩1,529 | +2.70% | 98.4만 |
|---|
| 2025.12.09 | ₩1,462 | ₩1,543 | ₩1,462 | ₩1,476 | +0.92% | 163.5만 |
|---|
| 2025.12.08 | ₩1,395 | ₩1,422 | ₩1,389 | ₩1,409 | +0.96% | 47.7만 |
|---|
| 2025.12.05 | ₩1,449 | ₩1,449 | ₩1,368 | ₩1,382 | -4.63% | 71.4만 |
|---|
| 2025.12.04 | ₩1,395 | ₩1,435 | ₩1,382 | ₩1,422 | +1.92% | 65.6만 |
|---|
| 2025.12.03 | ₩1,355 | ₩1,395 | ₩1,331 | ₩1,395 | +2.97% | 73.8만 |
|---|
| 2025.12.02 | ₩1,382 | ₩1,395 | ₩1,355 | ₩1,355 | -1.94% | 49.1만 |
|---|
| 2025.12.01 | ₩1,409 | ₩1,444 | ₩1,355 | ₩1,355 | -3.81% | 53.5만 |
|---|
| 2025.11.28 | ₩1,422 | ₩1,476 | ₩1,409 | ₩1,422 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩1,435 | ₩1,449 | ₩1,395 | ₩1,435 | 0.00% | 75.7만 |
|---|
| 2025.11.25 | ₩1,422 | ₩1,476 | ₩1,382 | ₩1,462 | +2.83% | 103.4만 |
|---|
| 2025.11.24 | ₩1,422 | ₩1,449 | ₩1,382 | ₩1,422 | 0.00% | 63.8만 |
|---|
| 2025.11.21 | ₩1,362 | ₩1,435 | ₩1,342 | ₩1,415 | +3.94% | 109.9만 |
|---|
| 2025.11.20 | ₩1,395 | ₩1,434 | ₩1,355 | ₩1,368 | -1.92% | 87.9만 |
|---|
| 2025.11.19 | ₩1,422 | ₩1,435 | ₩1,368 | ₩1,368 | -3.77% | 52.4만 |
|---|
| 2025.11.18 | ₩1,435 | ₩1,449 | ₩1,395 | ₩1,409 | -1.87% | 52.4만 |
|---|
| 2025.11.17 | ₩1,409 | ₩1,476 | ₩1,409 | ₩1,435 | +1.90% | 63.9만 |
|---|
| 2025.11.14 | ₩1,409 | ₩1,462 | ₩1,395 | ₩1,435 | +1.90% | 67.8만 |
|---|
| 2025.11.13 | ₩1,489 | ₩1,496 | ₩1,415 | ₩1,435 | -3.60% | 68.3만 |
|---|
| 2025.11.12 | ₩1,395 | ₩1,528 | ₩1,395 | ₩1,489 | +6.73% | 94.4만 |
|---|
| 2025.11.11 | ₩1,435 | ₩1,462 | ₩1,382 | ₩1,395 | -2.80% | 53.4만 |
|---|
| 2025.11.10 | ₩1,462 | ₩1,462 | ₩1,409 | ₩1,409 | -3.67% | 32.8만 |
|---|
| 2025.11.07 | ₩1,449 | ₩1,489 | ₩1,415 | ₩1,449 | 0.00% | 43.6만 |
|---|
| 2025.11.06 | ₩1,462 | ₩1,503 | ₩1,422 | ₩1,435 | -1.83% | 52.4만 |
|---|
| 2025.11.05 | ₩1,503 | ₩1,516 | ₩1,422 | ₩1,462 | -2.68% | 67.2만 |
|---|
| 2025.11.04 | ₩1,596 | ₩1,610 | ₩1,456 | ₩1,489 | -6.72% | 86.1만 |
|---|
| 2025.11.03 | ₩1,610 | ₩1,650 | ₩1,596 | ₩1,623 | +0.83% | 52.9만 |
|---|
| 2025.10.31 | ₩1,610 | ₩1,637 | ₩1,596 | ₩1,623 | +0.83% | 50.5만 |
|---|
| 2025.10.30 | ₩1,650 | ₩1,677 | ₩1,596 | ₩1,610 | -2.44% | 47.7만 |
|---|
| 2025.10.29 | ₩1,690 | ₩1,717 | ₩1,650 | ₩1,677 | -0.79% | 84.3만 |
|---|
| 2025.10.28 | ₩1,717 | ₩1,717 | ₩1,657 | ₩1,704 | -0.78% | 63.7만 |
|---|
| 2025.10.27 | ₩1,717 | ₩1,731 | ₩1,677 | ₩1,690 | -1.56% | 63.7만 |
|---|
| 2025.10.24 | ₩1,677 | ₩1,731 | ₩1,645 | ₩1,717 | +2.40% | 72.7만 |
|---|
| 2025.10.23 | ₩1,610 | ₩1,650 | ₩1,596 | ₩1,650 | +2.50% | 58.5만 |
|---|
| 2025.10.22 | ₩1,650 | ₩1,650 | ₩1,596 | ₩1,637 | -0.81% | 53.5만 |
|---|
| 2025.10.21 | ₩1,664 | ₩1,690 | ₩1,596 | ₩1,623 | -2.42% | 82.5만 |
|---|
| 2025.10.20 | ₩1,623 | ₩1,704 | ₩1,596 | ₩1,677 | +3.31% | 89.1만 |
|---|
| 2025.10.17 | ₩1,650 | ₩1,650 | ₩1,563 | ₩1,583 | -4.07% | 59.9만 |
|---|
| 2025.10.16 | ₩1,677 | ₩1,704 | ₩1,596 | ₩1,650 | -1.60% | 80.1만 |
|---|
| 2025.10.15 | ₩1,610 | ₩1,704 | ₩1,590 | ₩1,690 | +5.00% | 128.7만 |
|---|
| 2025.10.14 | ₩1,583 | ₩1,623 | ₩1,543 | ₩1,596 | +0.85% | 75.7만 |
|---|
| 2025.10.13 | ₩1,556 | ₩1,704 | ₩1,529 | ₩1,583 | +1.72% | 127.3만 |
|---|
| 2025.10.10 | ₩1,650 | ₩1,677 | ₩1,543 | ₩1,543 | -6.50% | 185.8만 |
|---|