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 | ₩870 | ₩923 | ₩831 | ₩853 | -1.85% | 194.6만 |
| 2026.10.08 | ₩816 | ₩902 | ₩807 | ₩870 | +6.56% | 250.8만 |
| 2026.10.07 | ₩791 | ₩874 | ₩787 | ₩835 | +5.58% | 171.3만 |
| 2026.10.06 | ₩803 | ₩817 | ₩776 | ₩803 | 0.00% | 145.9만 |
| 2026.10.05 | ₩833 | ₩904 | ₩789 | ₩793 | -4.82% | 183.3만 |
| 2026.10.02 | ₩849 | ₩903 | ₩836 | ₩839 | -1.26% | 225.5만 |
| 2026.10.01 | ₩967 | ₩970 | ₩669 | ₩849 | -12.17% | 678.4만 |
| 2026.09.30 | ₩1,090 | ₩1,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,005 |
| -7.85% |
| 177.3만 |
| 2026.09.29 | ₩1,084 | ₩1,116 | ₩1,070 | ₩1,082 | -0.12% | 76.3만 |
|---|
| 2026.09.28 | ₩1,097 | ₩1,106 | ₩1,074 | ₩1,078 | -1.71% | 78.2만 |
|---|
| 2026.09.25 | ₩1,128 | ₩1,136 | ₩1,092 | ₩1,105 | -2.02% | 118.8만 |
|---|
| 2026.09.24 | ₩1,116 | ₩1,172 | ₩1,097 | ₩1,121 | +0.48% | 113.3만 |
|---|
| 2026.09.23 | ₩1,184 | ₩1,204 | ₩1,098 | ₩1,122 | -5.20% | 94만 |
|---|
| 2026.09.22 | ₩1,144 | ₩1,213 | ₩1,113 | ₩1,195 | +4.44% | 152.5만 |
|---|
| 2026.09.21 | ₩1,061 | ₩1,137 | ₩1,035 | ₩1,130 | +6.56% | 139.2만 |
|---|
| 2026.09.18 | ₩1,070 | ₩1,070 | ₩1,025 | ₩1,051 | -1.75% | 240.3만 |
|---|
| 2026.09.17 | ₩1,101 | ₩1,128 | ₩1,003 | ₩1,043 | -5.22% | 128.3만 |
|---|
| 2026.09.16 | ₩1,053 | ₩1,129 | ₩1,039 | ₩1,118 | +6.23% | 127만 |
|---|
| 2026.09.15 | ₩1,046 | ₩1,070 | ₩1,003 | ₩1,062 | +1.53% | 124.7만 |
|---|
| 2026.09.14 | ₩1,042 | ₩1,067 | ₩1,035 | ₩1,047 | +0.51% | 95.7만 |
|---|
| 2026.09.11 | ₩1,134 | ₩1,145 | ₩1,043 | ₩1,047 | -7.67% | 121.8만 |
|---|
| 2026.09.10 | ₩1,110 | ₩1,110 | ₩1,055 | ₩1,076 | -3.13% | 124.8만 |
|---|
| 2026.09.09 | ₩1,205 | ₩1,224 | ₩1,086 | ₩1,098 | -8.88% | 178만 |
|---|
| 2026.09.08 | ₩1,251 | ₩1,251 | ₩1,192 | ₩1,200 | -4.06% | 96.1만 |
|---|
| 2026.09.04 | ₩1,259 | ₩1,283 | ₩1,240 | ₩1,257 | -0.11% | 101.7만 |
|---|
| 2026.09.03 | ₩1,316 | ₩1,323 | ₩1,257 | ₩1,272 | -3.35% | 83.8만 |
|---|
| 2026.09.02 | ₩1,284 | ₩1,328 | ₩1,280 | ₩1,324 | +3.13% | 63.7만 |
|---|
| 2026.09.01 | ₩1,298 | ₩1,336 | ₩1,287 | ₩1,303 | +0.41% | 44.9만 |
|---|
| 2026.08.31 | ₩1,324 | ₩1,351 | ₩1,303 | ₩1,310 | -1.11% | 42.3만 |
|---|
| 2026.08.28 | ₩1,318 | ₩1,338 | ₩1,300 | ₩1,326 | +0.61% | 42.3만 |
|---|
| 2026.08.27 | ₩1,287 | ₩1,363 | ₩1,284 | ₩1,316 | +2.29% | 96.7만 |
|---|
| 2026.08.26 | ₩1,338 | ₩1,358 | ₩1,284 | ₩1,299 | -2.90% | 83.4만 |
|---|
| 2026.08.25 | ₩1,338 | ₩1,391 | ₩1,324 | ₩1,351 | +1.00% | 110.7만 |
|---|
| 2026.08.24 | ₩1,295 | ₩1,364 | ₩1,272 | ₩1,338 | +3.31% | 64.5만 |
|---|
| 2026.08.21 | ₩1,298 | ₩1,315 | ₩1,257 | ₩1,290 | -0.62% | 41.5만 |
|---|
| 2026.08.20 | ₩1,336 | ₩1,351 | ₩1,282 | ₩1,284 | -3.90% | 98.1만 |
|---|
| 2026.08.19 | ₩1,311 | ₩1,378 | ₩1,300 | ₩1,351 | +3.06% | 115.9만 |
|---|
| 2026.08.18 | ₩1,308 | ₩1,351 | ₩1,292 | ₩1,324 | +1.23% | 97.8만 |
|---|
| 2026.08.17 | ₩1,295 | ₩1,364 | ₩1,284 | ₩1,308 | +1.03% | 114.7만 |
|---|
| 2026.08.14 | ₩1,303 | ₩1,338 | ₩1,284 | ₩1,295 | -0.62% | 57.5만 |
|---|
| 2026.08.13 | ₩1,311 | ₩1,358 | ₩1,290 | ₩1,291 | -1.53% | 101.7만 |
|---|
| 2026.08.12 | ₩1,308 | ₩1,335 | ₩1,278 | ₩1,316 | +0.61% | 110.1만 |
|---|
| 2026.08.11 | ₩1,318 | ₩1,322 | ₩1,284 | ₩1,286 | -2.44% | 75.4만 |
|---|
| 2026.08.10 | ₩1,284 | ₩1,338 | ₩1,269 | ₩1,286 | +0.10% | 65.4만 |
|---|
| 2026.08.07 | ₩1,279 | ₩1,324 | ₩1,260 | ₩1,294 | +1.15% | 45.9만 |
|---|
| 2026.08.06 | ₩1,311 | ₩1,338 | ₩1,257 | ₩1,275 | -2.76% | 89.2만 |
|---|
| 2026.08.05 | ₩1,303 | ₩1,391 | ₩1,284 | ₩1,338 | +2.67% | 237.6만 |
|---|
| 2026.08.04 | ₩1,295 | ₩1,311 | ₩1,265 | ₩1,283 | -0.93% | 136.1만 |
|---|
| 2026.08.03 | ₩1,191 | ₩1,314 | ₩1,184 | ₩1,295 | +8.76% | 135만 |
|---|
| 2026.07.31 | ₩1,192 | ₩1,209 | ₩1,152 | ₩1,166 | -2.13% | 118.6만 |
|---|
| 2026.07.30 | ₩1,217 | ₩1,257 | ₩1,205 | ₩1,205 | -0.99% | 74.9만 |
|---|
| 2026.07.29 | ₩1,232 | ₩1,243 | ₩1,199 | ₩1,229 | -0.22% | 111.8만 |
|---|
| 2026.07.28 | ₩1,227 | ₩1,251 | ₩1,205 | ₩1,223 | -0.33% | 81.3만 |
|---|
| 2026.07.27 | ₩1,221 | ₩1,256 | ₩1,204 | ₩1,208 | -1.10% | 138.3만 |
|---|
| 2026.07.24 | ₩1,271 | ₩1,271 | ₩1,211 | ₩1,215 | -4.42% | 160.5만 |
|---|
| 2026.07.23 | ₩1,237 | ₩1,298 | ₩1,237 | ₩1,265 | +2.27% | 78.8만 |
|---|
| 2026.07.22 | ₩1,292 | ₩1,324 | ₩1,257 | ₩1,264 | -2.17% | 129.7만 |
|---|
| 2026.07.21 | ₩1,303 | ₩1,335 | ₩1,271 | ₩1,294 | -0.72% | 124.4만 |
|---|
| 2026.07.20 | ₩1,292 | ₩1,324 | ₩1,217 | ₩1,296 | +0.31% | 186.5만 |
|---|
| 2026.07.17 | ₩1,364 | ₩1,378 | ₩1,269 | ₩1,271 | -6.86% | 302.8만 |
|---|
| 2026.07.16 | ₩1,512 | ₩1,538 | ₩1,351 | ₩1,358 | -10.18% | 269.6만 |
|---|
| 2026.07.15 | ₩1,338 | ₩1,639 | ₩1,338 | ₩1,538 | +15.00% | 522.4만 |
|---|
| 2026.07.14 | ₩1,338 | ₩1,364 | ₩1,299 | ₩1,338 | 0.00% | 76만 |
|---|
| 2026.07.13 | ₩1,338 | ₩1,364 | ₩1,298 | ₩1,326 | -0.90% | 108.7만 |
|---|
| 2026.07.10 | ₩1,324 | ₩1,351 | ₩1,300 | ₩1,338 | +1.01% | 82.8만 |
|---|
| 2026.07.09 | ₩1,298 | ₩1,334 | ₩1,273 | ₩1,324 | +2.06% | 133.6만 |
|---|
| 2026.07.08 | ₩1,351 | ₩1,364 | ₩1,279 | ₩1,295 | -4.16% | 298.6만 |
|---|
| 2026.07.07 | ₩1,445 | ₩1,445 | ₩1,378 | ₩1,378 | -4.63% | 81.9만 |
|---|
| 2026.07.06 | ₩1,458 | ₩1,458 | ₩1,405 | ₩1,445 | -0.92% | 114.8만 |
|---|
| 2026.07.02 | ₩1,391 | ₩1,445 | ₩1,391 | ₩1,431 | +2.88% | 79.1만 |
|---|
| 2026.07.01 | ₩1,418 | ₩1,471 | ₩1,391 | ₩1,405 | -0.94% | 65.2만 |
|---|
| 2026.06.30 | ₩1,405 | ₩1,431 | ₩1,391 | ₩1,431 | +1.90% | 105.6만 |
|---|
| 2026.06.29 | ₩1,418 | ₩1,438 | ₩1,364 | ₩1,405 | -0.94% | 80.9만 |
|---|
| 2026.06.26 | ₩1,378 | ₩1,445 | ₩1,364 | ₩1,445 | +4.85% | 995.5만 |
|---|
| 2026.06.25 | ₩1,378 | ₩1,431 | ₩1,378 | ₩1,391 | +0.97% | 118.3만 |
|---|
| 2026.06.24 | ₩1,391 | ₩1,405 | ₩1,364 | ₩1,364 | -1.92% | 81.3만 |
|---|
| 2026.06.23 | ₩1,378 | ₩1,431 | ₩1,364 | ₩1,378 | 0.00% | 99만 |
|---|
| 2026.06.22 | ₩1,451 | ₩1,451 | ₩1,358 | ₩1,378 | -5.07% | 211.1만 |
|---|
| 2026.06.18 | ₩1,338 | ₩1,445 | ₩1,334 | ₩1,445 | +8.00% | 601.3만 |
|---|
| 2026.06.17 | ₩1,364 | ₩1,371 | ₩1,310 | ₩1,315 | -3.63% | 130.6만 |
|---|
| 2026.06.16 | ₩1,351 | ₩1,405 | ₩1,344 | ₩1,364 | +0.99% | 171.7만 |
|---|
| 2026.06.15 | ₩1,300 | ₩1,364 | ₩1,300 | ₩1,338 | +2.88% | 92.3만 |
|---|
| 2026.06.12 | ₩1,338 | ₩1,351 | ₩1,280 | ₩1,286 | -3.90% | 83.1만 |
|---|
| 2026.06.11 | ₩1,364 | ₩1,364 | ₩1,271 | ₩1,308 | -4.12% | 86.6만 |
|---|
| 2026.06.10 | ₩1,351 | ₩1,391 | ₩1,332 | ₩1,351 | 0.00% | 101.2만 |
|---|
| 2026.06.09 | ₩1,291 | ₩1,364 | ₩1,291 | ₩1,324 | +2.59% | 109.4만 |
|---|
| 2026.06.08 | ₩1,308 | ₩1,338 | ₩1,273 | ₩1,282 | -2.04% | 70.9만 |
|---|
| 2026.06.05 | ₩1,378 | ₩1,378 | ₩1,287 | ₩1,294 | -6.12% | 86.8만 |
|---|
| 2026.06.04 | ₩1,364 | ₩1,385 | ₩1,338 | ₩1,364 | 0.00% | 58.8만 |
|---|
| 2026.06.03 | ₩1,378 | ₩1,405 | ₩1,338 | ₩1,344 | -2.43% | 81.7만 |
|---|
| 2026.06.02 | ₩1,364 | ₩1,431 | ₩1,351 | ₩1,378 | +0.98% | 79.1만 |
|---|
| 2026.06.01 | ₩1,378 | ₩1,405 | ₩1,338 | ₩1,378 | 0.00% | 88.6만 |
|---|
| 2026.05.29 | ₩1,405 | ₩1,431 | ₩1,371 | ₩1,378 | -1.90% | 77.2만 |
|---|
| 2026.05.28 | ₩1,378 | ₩1,431 | ₩1,378 | ₩1,405 | +1.94% | 55.8만 |
|---|
| 2026.05.27 | ₩1,471 | ₩1,471 | ₩1,391 | ₩1,391 | -5.45% | 68.6만 |
|---|
| 2026.05.26 | ₩1,445 | ₩1,498 | ₩1,425 | ₩1,485 | +2.78% | 167.6만 |
|---|
| 2026.05.22 | ₩1,445 | ₩1,485 | ₩1,378 | ₩1,431 | -0.93% | 154.6만 |
|---|
| 2026.05.21 | ₩1,311 | ₩1,378 | ₩1,288 | ₩1,338 | +2.04% | 99.4만 |
|---|
| 2026.05.20 | ₩1,217 | ₩1,364 | ₩1,204 | ₩1,338 | +9.89% | 147.5만 |
|---|
| 2026.05.19 | ₩1,284 | ₩1,351 | ₩1,260 | ₩1,267 | -1.35% | 70.4만 |
|---|
| 2026.05.18 | ₩1,319 | ₩1,378 | ₩1,271 | ₩1,278 | -3.14% | 119.6만 |
|---|
| 2026.05.15 | ₩1,351 | ₩1,378 | ₩1,271 | ₩1,326 | -1.88% | 137.6만 |
|---|
| 2026.05.14 | ₩1,351 | ₩1,378 | ₩1,275 | ₩1,364 | +0.99% | 183만 |
|---|
| 2026.05.13 | ₩1,378 | ₩1,425 | ₩1,358 | ₩1,364 | -0.97% | 93.9만 |
|---|
| 2026.05.12 | ₩1,378 | ₩1,431 | ₩1,351 | ₩1,391 | +0.97% | 91.4만 |
|---|
| 2026.05.11 | ₩1,391 | ₩1,418 | ₩1,364 | ₩1,364 | -1.92% | 63.2만 |
|---|
| 2026.05.08 | ₩1,418 | ₩1,431 | ₩1,378 | ₩1,378 | -2.83% | 76.2만 |
|---|
| 2026.05.07 | ₩1,445 | ₩1,471 | ₩1,405 | ₩1,405 | -2.78% | 73.6만 |
|---|
| 2026.05.06 | ₩1,458 | ₩1,471 | ₩1,431 | ₩1,445 | -0.92% | 57.2만 |
|---|
| 2026.05.05 | ₩1,471 | ₩1,498 | ₩1,445 | ₩1,458 | -0.91% | 62.6만 |
|---|
| 2026.05.04 | ₩1,485 | ₩1,512 | ₩1,445 | ₩1,458 | -1.80% | 44.4만 |
|---|
| 2026.05.01 | ₩1,431 | ₩1,505 | ₩1,431 | ₩1,458 | +1.87% | 78.9만 |
|---|
| 2026.04.30 | ₩1,391 | ₩1,445 | ₩1,391 | ₩1,431 | +2.88% | 68.7만 |
|---|
| 2026.04.29 | ₩1,418 | ₩1,458 | ₩1,364 | ₩1,378 | -2.83% | 82.4만 |
|---|
| 2026.04.28 | ₩1,445 | ₩1,496 | ₩1,391 | ₩1,391 | -3.70% | 71.8만 |
|---|
| 2026.04.27 | ₩1,458 | ₩1,498 | ₩1,418 | ₩1,418 | -2.75% | 89.1만 |
|---|
| 2026.04.24 | ₩1,512 | ₩1,512 | ₩1,431 | ₩1,431 | -5.31% | 116만 |
|---|
| 2026.04.23 | ₩1,578 | ₩1,592 | ₩1,458 | ₩1,458 | -7.63% | 191.5만 |
|---|
| 2026.04.22 | ₩1,726 | ₩1,819 | ₩1,726 | ₩1,752 | +1.55% | 103.3만 |
|---|
| 2026.04.21 | ₩1,739 | ₩1,766 | ₩1,679 | ₩1,712 | -1.54% | 43.1만 |
|---|
| 2026.04.20 | ₩1,672 | ₩1,779 | ₩1,648 | ₩1,739 | +4.00% | 70.7만 |
|---|
| 2026.04.17 | ₩1,699 | ₩1,711 | ₩1,619 | ₩1,672 | -1.57% | 71.6만 |
|---|
| 2026.04.16 | ₩1,886 | ₩1,932 | ₩1,659 | ₩1,672 | -11.35% | 159.4만 |
|---|
| 2026.04.15 | ₩1,793 | ₩1,900 | ₩1,766 | ₩1,886 | +5.22% | 163.8만 |
|---|
| 2026.04.14 | ₩1,712 | ₩1,859 | ₩1,712 | ₩1,806 | +5.47% | 138.1만 |
|---|
| 2026.04.13 | ₩1,538 | ₩1,726 | ₩1,538 | ₩1,712 | +11.30% | 96.4만 |
|---|
| 2026.04.10 | ₩1,538 | ₩1,565 | ₩1,525 | ₩1,538 | 0.00% | 60.7만 |
|---|
| 2026.04.09 | ₩1,512 | ₩1,552 | ₩1,505 | ₩1,538 | +1.77% | 51.3만 |
|---|
| 2026.04.08 | ₩1,538 | ₩1,565 | ₩1,498 | ₩1,498 | -2.61% | 45만 |
|---|
| 2026.04.07 | ₩1,512 | ₩1,538 | ₩1,485 | ₩1,498 | -0.88% | 53.1만 |
|---|
| 2026.04.06 | ₩1,512 | ₩1,541 | ₩1,498 | ₩1,512 | 0.00% | 26.4만 |
|---|
| 2026.04.02 | ₩1,498 | ₩1,552 | ₩1,498 | ₩1,525 | +1.79% | 29.9만 |
|---|
| 2026.04.01 | ₩1,525 | ₩1,605 | ₩1,498 | ₩1,538 | +0.88% | 67.6만 |
|---|
| 2026.03.31 | ₩1,538 | ₩1,592 | ₩1,525 | ₩1,538 | 0.00% | 59.5만 |
|---|
| 2026.03.30 | ₩1,458 | ₩1,592 | ₩1,458 | ₩1,538 | +5.50% | 84.8만 |
|---|
| 2026.03.27 | ₩1,538 | ₩1,558 | ₩1,458 | ₩1,498 | -2.61% | 65.9만 |
|---|
| 2026.03.26 | ₩1,592 | ₩1,659 | ₩1,538 | ₩1,538 | -3.36% | 50.8만 |
|---|
| 2026.03.25 | ₩1,632 | ₩1,672 | ₩1,592 | ₩1,592 | -2.46% | 46.1만 |
|---|
| 2026.03.24 | ₩1,645 | ₩1,672 | ₩1,578 | ₩1,605 | -2.44% | 35.5만 |
|---|
| 2026.03.23 | ₩1,699 | ₩1,715 | ₩1,641 | ₩1,672 | -1.57% | 48.4만 |
|---|
| 2026.03.20 | ₩1,712 | ₩1,712 | ₩1,632 | ₩1,672 | -2.34% | 74.9만 |
|---|
| 2026.03.19 | ₩1,752 | ₩1,779 | ₩1,672 | ₩1,712 | -2.29% | 85.1만 |
|---|
| 2026.03.18 | ₩1,846 | ₩1,886 | ₩1,779 | ₩1,793 | -2.90% | 65.6만 |
|---|
| 2026.03.17 | ₩1,873 | ₩1,885 | ₩1,806 | ₩1,846 | -1.43% | 35.2만 |
|---|
| 2026.03.16 | ₩1,873 | ₩1,913 | ₩1,846 | ₩1,873 | 0.00% | 31.5만 |
|---|
| 2026.03.13 | ₩1,886 | ₩1,900 | ₩1,819 | ₩1,833 | -2.84% | 42만 |
|---|
| 2026.03.12 | ₩1,886 | ₩1,913 | ₩1,819 | ₩1,859 | -1.42% | 46.7만 |
|---|
| 2026.03.11 | ₩1,873 | ₩1,946 | ₩1,833 | ₩1,940 | +3.57% | 85.1만 |
|---|
| 2026.03.10 | ₩1,953 | ₩1,953 | ₩1,873 | ₩1,886 | -3.42% | 40.7만 |
|---|
| 2026.03.09 | ₩1,846 | ₩1,953 | ₩1,846 | ₩1,953 | +5.80% | 62.3만 |
|---|
| 2026.03.06 | ₩1,859 | ₩1,906 | ₩1,846 | ₩1,873 | +0.72% | 44.8만 |
|---|
| 2026.03.05 | ₩1,913 | ₩1,966 | ₩1,859 | ₩1,873 | -2.10% | 95만 |
|---|
| 2026.03.04 | ₩1,966 | ₩1,993 | ₩1,926 | ₩1,940 | -1.36% | 53.4만 |
|---|
| 2026.03.03 | ₩1,859 | ₩1,993 | ₩1,859 | ₩1,940 | +4.32% | 141.1만 |
|---|
| 2026.03.02 | ₩1,886 | ₩1,953 | ₩1,846 | ₩1,940 | +2.84% | 91.5만 |
|---|
| 2026.02.27 | ₩1,966 | ₩1,980 | ₩1,846 | ₩1,926 | -2.04% | 106.2만 |
|---|
| 2026.02.26 | ₩1,940 | ₩2,000 | ₩1,924 | ₩1,966 | +1.38% | 115.2만 |
|---|
| 2026.02.25 | ₩1,966 | ₩2,007 | ₩1,886 | ₩1,953 | -0.68% | 117.3만 |
|---|
| 2026.02.24 | ₩1,913 | ₩1,966 | ₩1,900 | ₩1,953 | +2.10% | 69만 |
|---|
| 2026.02.23 | ₩1,793 | ₩1,940 | ₩1,766 | ₩1,913 | +6.72% | 74.4만 |
|---|
| 2026.02.20 | ₩1,833 | ₩1,873 | ₩1,819 | ₩1,819 | -0.73% | 48.3만 |
|---|
| 2026.02.19 | ₩1,779 | ₩1,900 | ₩1,712 | ₩1,846 | +3.76% | 115만 |
|---|
| 2026.02.18 | ₩1,712 | ₩1,806 | ₩1,712 | ₩1,793 | +4.69% | 49.9만 |
|---|
| 2026.02.17 | ₩1,739 | ₩1,793 | ₩1,699 | ₩1,726 | -0.77% | 85만 |
|---|
| 2026.02.13 | ₩1,632 | ₩1,779 | ₩1,619 | ₩1,779 | +9.02% | 91.8만 |
|---|
| 2026.02.12 | ₩1,592 | ₩1,645 | ₩1,578 | ₩1,632 | +2.52% | 58.8만 |
|---|
| 2026.02.11 | ₩1,619 | ₩1,632 | ₩1,538 | ₩1,605 | -0.83% | 76.7만 |
|---|
| 2026.02.10 | ₩1,652 | ₩1,652 | ₩1,592 | ₩1,619 | -2.02% | 58.3만 |
|---|
| 2026.02.09 | ₩1,619 | ₩1,659 | ₩1,578 | ₩1,645 | +1.65% | 55.6만 |
|---|
| 2026.02.06 | ₩1,565 | ₩1,659 | ₩1,557 | ₩1,632 | +4.27% | 104.7만 |
|---|
| 2026.02.05 | ₩1,592 | ₩1,605 | ₩1,525 | ₩1,538 | -3.36% | 74.7만 |
|---|
| 2026.02.04 | ₩1,672 | ₩1,712 | ₩1,552 | ₩1,605 | -4.00% | 90.5만 |
|---|
| 2026.02.03 | ₩1,699 | ₩1,712 | ₩1,605 | ₩1,672 | -1.57% | 76.1만 |
|---|
| 2026.02.02 | ₩1,605 | ₩1,712 | ₩1,572 | ₩1,712 | +6.67% | 129.3만 |
|---|
| 2026.01.30 | ₩1,498 | ₩1,592 | ₩1,485 | ₩1,592 | +6.25% | 122.4만 |
|---|
| 2026.01.29 | ₩1,538 | ₩1,552 | ₩1,478 | ₩1,525 | -0.87% | 89.5만 |
|---|
| 2026.01.28 | ₩1,605 | ₩1,632 | ₩1,525 | ₩1,552 | -3.33% | 96.7만 |
|---|
| 2026.01.27 | ₩1,645 | ₩1,699 | ₩1,592 | ₩1,632 | -0.81% | 102만 |
|---|
| 2026.01.26 | ₩1,525 | ₩1,699 | ₩1,512 | ₩1,645 | +7.89% | 204.4만 |
|---|
| 2026.01.23 | ₩1,431 | ₩1,645 | ₩1,431 | ₩1,619 | +13.08% | 255.7만 |
|---|
| 2026.01.22 | ₩1,471 | ₩1,565 | ₩1,405 | ₩1,431 | -2.73% | 266.6만 |
|---|
| 2026.01.21 | ₩2,127 | ₩2,179 | ₩1,498 | ₩1,512 | -28.93% | 3217만 |
|---|
| 2026.01.20 | ₩1,605 | ₩1,652 | ₩1,585 | ₩1,619 | +0.83% | 56.9만 |
|---|
| 2026.01.16 | ₩1,672 | ₩1,672 | ₩1,619 | ₩1,619 | -3.20% | 50.9만 |
|---|
| 2026.01.15 | ₩1,612 | ₩1,672 | ₩1,612 | ₩1,672 | +3.73% | 50.6만 |
|---|
| 2026.01.14 | ₩1,612 | ₩1,659 | ₩1,585 | ₩1,659 | +2.90% | 67.1만 |
|---|
| 2026.01.13 | ₩1,605 | ₩1,605 | ₩1,565 | ₩1,592 | -0.83% | 27.8만 |
|---|
| 2026.01.12 | ₩1,578 | ₩1,605 | ₩1,552 | ₩1,592 | +0.85% | 15만 |
|---|
| 2026.01.09 | ₩1,645 | ₩1,659 | ₩1,552 | ₩1,578 | -4.07% | 49만 |
|---|
| 2026.01.08 | ₩1,565 | ₩1,652 | ₩1,565 | ₩1,645 | +5.13% | 94.1만 |
|---|
| 2026.01.07 | ₩1,525 | ₩1,592 | ₩1,512 | ₩1,592 | +4.39% | 59.2만 |
|---|
| 2026.01.06 | ₩1,498 | ₩1,538 | ₩1,497 | ₩1,512 | +0.89% | 33.7만 |
|---|
| 2026.01.05 | ₩1,525 | ₩1,538 | ₩1,498 | ₩1,512 | -0.88% | 66.3만 |
|---|
| 2026.01.02 | ₩1,471 | ₩1,512 | ₩1,431 | ₩1,498 | +1.82% | 60만 |
|---|
| 2025.12.31 | ₩1,391 | ₩1,471 | ₩1,385 | ₩1,458 | +4.81% | 64.4만 |
|---|
| 2025.12.30 | ₩1,431 | ₩1,431 | ₩1,405 | ₩1,405 | -1.87% | 52.9만 |
|---|
| 2025.12.29 | ₩1,445 | ₩1,478 | ₩1,418 | ₩1,431 | -0.93% | 41.4만 |
|---|
| 2025.12.26 | ₩1,498 | ₩1,498 | ₩1,445 | ₩1,458 | -2.68% | 27.8만 |
|---|
| 2025.12.24 | ₩1,471 | ₩1,498 | ₩1,458 | ₩1,485 | +0.91% | 25.1만 |
|---|
| 2025.12.23 | ₩1,512 | ₩1,512 | ₩1,471 | ₩1,471 | -2.65% | 30.4만 |
|---|
| 2025.12.22 | ₩1,485 | ₩1,525 | ₩1,485 | ₩1,512 | +1.80% | 35.5만 |
|---|
| 2025.12.19 | ₩1,498 | ₩1,538 | ₩1,488 | ₩1,498 | 0.00% | 274.2만 |
|---|
| 2025.12.18 | ₩1,485 | ₩1,525 | ₩1,471 | ₩1,512 | +1.80% | 79.1만 |
|---|
| 2025.12.17 | ₩1,525 | ₩1,538 | ₩1,458 | ₩1,485 | -2.63% | 64.8만 |
|---|
| 2025.12.16 | ₩1,485 | ₩1,512 | ₩1,478 | ₩1,498 | +0.90% | 37만 |
|---|
| 2025.12.15 | ₩1,565 | ₩1,565 | ₩1,471 | ₩1,485 | -5.13% | 38.7만 |
|---|
| 2025.12.12 | ₩1,538 | ₩1,565 | ₩1,498 | ₩1,552 | +0.87% | 54.7만 |
|---|
| 2025.12.11 | ₩1,552 | ₩1,552 | ₩1,485 | ₩1,525 | -1.72% | 75.4만 |
|---|
| 2025.12.10 | ₩1,485 | ₩1,552 | ₩1,459 | ₩1,525 | +2.70% | 98.4만 |
|---|
| 2025.12.09 | ₩1,458 | ₩1,538 | ₩1,458 | ₩1,471 | +0.92% | 163.5만 |
|---|
| 2025.12.08 | ₩1,391 | ₩1,418 | ₩1,385 | ₩1,405 | +0.96% | 47.7만 |
|---|
| 2025.12.05 | ₩1,445 | ₩1,445 | ₩1,364 | ₩1,378 | -4.63% | 71.4만 |
|---|
| 2025.12.04 | ₩1,391 | ₩1,431 | ₩1,378 | ₩1,418 | +1.92% | 65.6만 |
|---|
| 2025.12.03 | ₩1,351 | ₩1,391 | ₩1,327 | ₩1,391 | +2.97% | 73.8만 |
|---|
| 2025.12.02 | ₩1,378 | ₩1,391 | ₩1,351 | ₩1,351 | -1.94% | 49.1만 |
|---|
| 2025.12.01 | ₩1,405 | ₩1,439 | ₩1,351 | ₩1,351 | -3.81% | 53.5만 |
|---|
| 2025.11.28 | ₩1,418 | ₩1,471 | ₩1,405 | ₩1,418 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩1,431 | ₩1,445 | ₩1,391 | ₩1,431 | 0.00% | 75.7만 |
|---|
| 2025.11.25 | ₩1,418 | ₩1,471 | ₩1,378 | ₩1,458 | +2.83% | 103.4만 |
|---|
| 2025.11.24 | ₩1,418 | ₩1,445 | ₩1,378 | ₩1,418 | 0.00% | 63.8만 |
|---|
| 2025.11.21 | ₩1,358 | ₩1,431 | ₩1,338 | ₩1,411 | +3.94% | 109.9만 |
|---|
| 2025.11.20 | ₩1,391 | ₩1,430 | ₩1,351 | ₩1,364 | -1.92% | 87.9만 |
|---|
| 2025.11.19 | ₩1,418 | ₩1,431 | ₩1,364 | ₩1,364 | -3.77% | 52.4만 |
|---|
| 2025.11.18 | ₩1,431 | ₩1,445 | ₩1,391 | ₩1,405 | -1.87% | 52.4만 |
|---|
| 2025.11.17 | ₩1,405 | ₩1,471 | ₩1,405 | ₩1,431 | +1.90% | 63.9만 |
|---|
| 2025.11.14 | ₩1,405 | ₩1,458 | ₩1,391 | ₩1,431 | +1.90% | 67.8만 |
|---|
| 2025.11.13 | ₩1,485 | ₩1,492 | ₩1,411 | ₩1,431 | -3.60% | 68.3만 |
|---|
| 2025.11.12 | ₩1,391 | ₩1,524 | ₩1,391 | ₩1,485 | +6.73% | 94.4만 |
|---|
| 2025.11.11 | ₩1,431 | ₩1,458 | ₩1,378 | ₩1,391 | -2.80% | 53.4만 |
|---|
| 2025.11.10 | ₩1,458 | ₩1,458 | ₩1,405 | ₩1,405 | -3.67% | 32.8만 |
|---|
| 2025.11.07 | ₩1,445 | ₩1,485 | ₩1,411 | ₩1,445 | 0.00% | 43.6만 |
|---|
| 2025.11.06 | ₩1,458 | ₩1,498 | ₩1,418 | ₩1,431 | -1.83% | 52.4만 |
|---|
| 2025.11.05 | ₩1,498 | ₩1,512 | ₩1,418 | ₩1,458 | -2.68% | 67.2만 |
|---|
| 2025.11.04 | ₩1,592 | ₩1,605 | ₩1,451 | ₩1,485 | -6.72% | 86.1만 |
|---|
| 2025.11.03 | ₩1,605 | ₩1,645 | ₩1,592 | ₩1,619 | +0.83% | 52.9만 |
|---|
| 2025.10.31 | ₩1,605 | ₩1,632 | ₩1,592 | ₩1,619 | +0.83% | 50.5만 |
|---|
| 2025.10.30 | ₩1,645 | ₩1,672 | ₩1,592 | ₩1,605 | -2.44% | 47.7만 |
|---|
| 2025.10.29 | ₩1,686 | ₩1,712 | ₩1,645 | ₩1,672 | -0.79% | 84.3만 |
|---|
| 2025.10.28 | ₩1,712 | ₩1,712 | ₩1,652 | ₩1,699 | -0.78% | 63.7만 |
|---|
| 2025.10.27 | ₩1,712 | ₩1,726 | ₩1,672 | ₩1,686 | -1.56% | 63.7만 |
|---|
| 2025.10.24 | ₩1,672 | ₩1,726 | ₩1,640 | ₩1,712 | +2.40% | 72.7만 |
|---|
| 2025.10.23 | ₩1,605 | ₩1,645 | ₩1,592 | ₩1,645 | +2.50% | 58.5만 |
|---|
| 2025.10.22 | ₩1,645 | ₩1,645 | ₩1,592 | ₩1,632 | -0.81% | 53.5만 |
|---|
| 2025.10.21 | ₩1,659 | ₩1,686 | ₩1,592 | ₩1,619 | -2.42% | 82.5만 |
|---|
| 2025.10.20 | ₩1,619 | ₩1,699 | ₩1,592 | ₩1,672 | +3.31% | 89.1만 |
|---|
| 2025.10.17 | ₩1,645 | ₩1,645 | ₩1,558 | ₩1,578 | -4.07% | 59.9만 |
|---|
| 2025.10.16 | ₩1,672 | ₩1,699 | ₩1,592 | ₩1,645 | -1.60% | 80.1만 |
|---|
| 2025.10.15 | ₩1,605 | ₩1,699 | ₩1,585 | ₩1,686 | +5.00% | 128.7만 |
|---|
| 2025.10.14 | ₩1,578 | ₩1,619 | ₩1,538 | ₩1,592 | +0.85% | 75.7만 |
|---|
| 2025.10.13 | ₩1,552 | ₩1,699 | ₩1,525 | ₩1,578 | +1.72% | 127.3만 |
|---|
| 2025.10.10 | ₩1,645 | ₩1,672 | ₩1,538 | ₩1,538 | -6.50% | 185.8만 |
|---|