시장 데이터를 불러오는 중
전체 종목
래드넷 과거 주가
RadNet, Inc. - Common Stock · RDNT · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RadNet, Inc. - Common Stock · RDNT · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,743 | ₩95,357 | ₩91,367 | ₩95,095 | +3.65% | 50.7만 |
| 2026.10.08 | ₩91,407 | ₩91,863 | ₩88,819 | ₩91,474 | +0.07% | 72.2만 |
| 2026.10.07 | ₩93,298 | ₩94,760 | ₩91,796 | ₩92,011 | -1.38% | 39.9만 |
| 2026.10.06 | ₩95,578 | ₩95,947 | ₩93,124 | ₩94,250 | -1.39% | 29.2만 |
| 2026.10.05 | ₩93,701 | ₩96,369 | ₩93,070 | ₩94,639 | +1.00% | 68.1만 |
| 2026.10.02 | ₩91,890 | ₩94,780 | ₩90,925 | ₩93,781 | +2.06% | 57.4만 |
| 2026.10.01 | ₩92,266 | ₩93,473 | ₩90,281 | ₩90,790 | -1.60% | 92.9만 |
| 2026.09.30 | ₩94,170 | ₩95,015 | ₩92,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,453 |
| -1.82% |
| 62.1만 |
| 2026.09.29 | ₩96,450 | ₩97,335 | ₩93,191 | ₩94,747 | -1.77% | 50.1만 |
|---|
| 2026.09.28 | ₩93,982 | ₩97,684 | ₩93,365 | ₩96,302 | +2.47% | 52.8만 |
|---|
| 2026.09.25 | ₩94,961 | ₩95,860 | ₩93,318 | ₩94,934 | -0.03% | 59.9만 |
|---|
| 2026.09.24 | ₩98,046 | ₩98,837 | ₩95,162 | ₩95,632 | -2.46% | 75.4만 |
|---|
| 2026.09.23 | ₩98,716 | ₩99,702 | ₩97,469 | ₩98,180 | -0.54% | 56.1만 |
|---|
| 2026.09.22 | ₩98,850 | ₩100,319 | ₩97,912 | ₩99,145 | +0.30% | 79.5만 |
|---|
| 2026.09.21 | ₩102,283 | ₩102,525 | ₩97,389 | ₩97,456 | -4.72% | 79.6만 |
|---|
| 2026.09.18 | ₩104,148 | ₩104,617 | ₩101,532 | ₩101,921 | -2.14% | 128.4만 |
|---|
| 2026.09.17 | ₩102,511 | ₩104,610 | ₩101,653 | ₩104,308 | +1.75% | 57.3만 |
|---|
| 2026.09.16 | ₩103,423 | ₩105,904 | ₩101,465 | ₩101,626 | -1.74% | 117.7만 |
|---|
| 2026.09.15 | ₩101,425 | ₩106,977 | ₩101,043 | ₩103,423 | +1.97% | 159만 |
|---|
| 2026.09.14 | ₩100,969 | ₩102,283 | ₩99,655 | ₩101,237 | +0.27% | 117.7만 |
|---|
| 2026.09.11 | ₩101,036 | ₩101,797 | ₩98,944 | ₩101,237 | +0.20% | 61만 |
|---|
| 2026.09.10 | ₩94,478 | ₩100,714 | ₩94,478 | ₩99,615 | +5.44% | 80.2만 |
|---|
| 2026.09.09 | ₩95,632 | ₩97,301 | ₩93,982 | ₩95,042 | -0.62% | 57.5만 |
|---|
| 2026.09.08 | ₩97,523 | ₩98,609 | ₩96,316 | ₩96,517 | -1.03% | 45.5만 |
|---|
| 2026.09.04 | ₩98,998 | ₩100,178 | ₩98,381 | ₩98,850 | -0.15% | 50.2만 |
|---|
| 2026.09.03 | ₩102,216 | ₩102,283 | ₩98,253 | ₩100,071 | -2.10% | 114.3만 |
|---|
| 2026.09.02 | ₩101,130 | ₩103,222 | ₩100,996 | ₩101,519 | +0.38% | 71.3만 |
|---|
| 2026.09.01 | ₩101,653 | ₩102,766 | ₩100,329 | ₩101,278 | -0.37% | 76.3만 |
|---|
| 2026.08.31 | ₩100,909 | ₩102,324 | ₩98,569 | ₩101,680 | +0.76% | 65.8만 |
|---|
| 2026.08.28 | ₩101,546 | ₩101,734 | ₩99,393 | ₩100,057 | -1.47% | 47.3만 |
|---|
| 2026.08.27 | ₩101,586 | ₩102,592 | ₩100,500 | ₩101,063 | -0.51% | 52.9만 |
|---|
| 2026.08.26 | ₩103,209 | ₩104,322 | ₩100,969 | ₩102,552 | -0.64% | 39.1만 |
|---|
| 2026.08.25 | ₩101,278 | ₩103,383 | ₩98,984 | ₩103,075 | +1.77% | 44.5만 |
|---|
| 2026.08.24 | ₩103,236 | ₩103,933 | ₩99,253 | ₩100,165 | -2.97% | 54.9만 |
|---|
| 2026.08.21 | ₩103,209 | ₩104,986 | ₩101,734 | ₩103,021 | -0.18% | 64.5만 |
|---|
| 2026.08.20 | ₩100,097 | ₩104,630 | ₩100,097 | ₩103,329 | +3.23% | 48만 |
|---|
| 2026.08.19 | ₩100,674 | ₩102,672 | ₩100,064 | ₩101,304 | +0.63% | 37.2만 |
|---|
| 2026.08.18 | ₩101,640 | ₩102,529 | ₩98,877 | ₩99,011 | -2.59% | 54.9만 |
|---|
| 2026.08.17 | ₩102,149 | ₩102,806 | ₩100,580 | ₩101,827 | -0.32% | 59.6만 |
|---|
| 2026.08.14 | ₩103,088 | ₩104,794 | ₩101,707 | ₩102,391 | -0.68% | 63.3만 |
|---|
| 2026.08.13 | ₩103,262 | ₩104,818 | ₩102,511 | ₩103,678 | +0.40% | 66.3만 |
|---|
| 2026.08.12 | ₩102,216 | ₩104,362 | ₩101,157 | ₩103,195 | +0.96% | 63.7만 |
|---|
| 2026.08.11 | ₩102,257 | ₩103,926 | ₩100,057 | ₩102,377 | +0.12% | 72.4만 |
|---|
| 2026.08.10 | ₩97,938 | ₩105,758 | ₩93,613 | ₩103,638 | +5.82% | 178만 |
|---|
| 2026.08.07 | ₩92,024 | ₩97,073 | ₩91,112 | ₩97,073 | +5.49% | 147만 |
|---|
| 2026.08.06 | ₩91,153 | ₩91,568 | ₩89,221 | ₩91,407 | +0.28% | 61.2만 |
|---|
| 2026.08.05 | ₩92,494 | ₩92,514 | ₩88,960 | ₩89,932 | -2.77% | 60.6만 |
|---|
| 2026.08.04 | ₩89,181 | ₩93,580 | ₩86,459 | ₩92,829 | +4.09% | 163.9만 |
|---|
| 2026.08.03 | ₩86,968 | ₩91,193 | ₩86,512 | ₩89,583 | +3.01% | 79.1만 |
|---|
| 2026.07.31 | ₩84,085 | ₩86,351 | ₩82,462 | ₩85,533 | +1.72% | 59.6만 |
|---|
| 2026.07.30 | ₩84,984 | ₩86,070 | ₩83,173 | ₩84,072 | -1.07% | 52.5만 |
|---|
| 2026.07.29 | ₩84,313 | ₩85,399 | ₩82,087 | ₩84,984 | +0.80% | 86.6만 |
|---|
| 2026.07.28 | ₩83,348 | ₩85,614 | ₩82,744 | ₩84,782 | +1.72% | 92.9만 |
|---|
| 2026.07.27 | ₩83,495 | ₩84,702 | ₩81,933 | ₩82,489 | -1.20% | 47.7만 |
|---|
| 2026.07.24 | ₩82,677 | ₩84,219 | ₩82,315 | ₩82,570 | -0.13% | 60.5만 |
|---|
| 2026.07.23 | ₩78,694 | ₩81,866 | ₩77,447 | ₩81,778 | +3.92% | 45.9만 |
|---|
| 2026.07.22 | ₩82,167 | ₩83,669 | ₩79,391 | ₩79,418 | -3.35% | 52.6만 |
|---|
| 2026.07.21 | ₩80,719 | ₩83,589 | ₩80,571 | ₩82,972 | +2.79% | 45.9만 |
|---|
| 2026.07.20 | ₩83,334 | ₩83,401 | ₩79,865 | ₩81,376 | -2.35% | 59.1만 |
|---|
| 2026.07.17 | ₩82,543 | ₩84,508 | ₩79,083 | ₩83,401 | +1.04% | 82.1만 |
|---|
| 2026.07.16 | ₩82,422 | ₩86,486 | ₩81,805 | ₩84,474 | +2.49% | 60.2만 |
|---|
| 2026.07.15 | ₩84,206 | ₩84,937 | ₩82,234 | ₩82,355 | -2.20% | 84.9만 |
|---|
| 2026.07.14 | ₩84,487 | ₩86,231 | ₩83,267 | ₩84,192 | -0.35% | 104.4만 |
|---|
| 2026.07.13 | ₩87,827 | ₩89,060 | ₩84,340 | ₩84,903 | -3.33% | 57.7만 |
|---|
| 2026.07.10 | ₩88,953 | ₩89,932 | ₩87,035 | ₩87,974 | -1.10% | 37.6만 |
|---|
| 2026.07.09 | ₩87,733 | ₩89,007 | ₩86,955 | ₩88,430 | +0.79% | 59.1만 |
|---|
| 2026.07.08 | ₩89,718 | ₩90,120 | ₩87,612 | ₩87,961 | -1.96% | 67.4만 |
|---|
| 2026.07.07 | ₩93,553 | ₩94,431 | ₩90,227 | ₩90,965 | -2.77% | 94.6만 |
|---|
| 2026.07.06 | ₩92,118 | ₩94,183 | ₩91,917 | ₩92,427 | +0.33% | 112.2만 |
|---|
| 2026.07.02 | ₩88,672 | ₩93,875 | ₩87,599 | ₩92,199 | +3.98% | 171.8만 |
|---|
| 2026.07.01 | ₩83,146 | ₩88,068 | ₩82,918 | ₩88,001 | +5.84% | 103.3만 |
|---|
| 2026.06.30 | ₩79,190 | ₩83,079 | ₩78,104 | ₩82,704 | +4.44% | 81.1만 |
|---|
| 2026.06.29 | ₩80,330 | ₩81,403 | ₩78,426 | ₩79,499 | -1.04% | 81.3만 |
|---|
| 2026.06.26 | ₩80,531 | ₩82,181 | ₩78,855 | ₩81,457 | +1.15% | 301.9만 |
|---|
| 2026.06.25 | ₩77,943 | ₩80,934 | ₩77,916 | ₩80,478 | +3.25% | 83.9만 |
|---|
| 2026.06.24 | ₩75,542 | ₩79,351 | ₩75,529 | ₩77,997 | +3.25% | 90.3만 |
|---|
| 2026.06.23 | ₩75,395 | ₩77,085 | ₩74,463 | ₩75,368 | -0.04% | 64.1만 |
|---|
| 2026.06.22 | ₩70,876 | ₩75,596 | ₩70,876 | ₩74,778 | +5.51% | 87.1만 |
|---|
| 2026.06.18 | ₩71,814 | ₩75,033 | ₩70,909 | ₩72,069 | +0.35% | 252.2만 |
|---|
| 2026.06.17 | ₩74,751 | ₩75,428 | ₩68,153 | ₩70,835 | -5.24% | 151.1만 |
|---|
| 2026.06.16 | ₩76,642 | ₩80,437 | ₩75,328 | ₩75,784 | -1.12% | 85.6만 |
|---|
| 2026.06.15 | ₩76,307 | ₩79,579 | ₩76,280 | ₩76,508 | +0.26% | 84.1만 |
|---|
| 2026.06.12 | ₩78,225 | ₩79,727 | ₩75,884 | ₩76,052 | -2.78% | 67.3만 |
|---|
| 2026.06.11 | ₩78,064 | ₩79,874 | ₩76,709 | ₩78,050 | -0.02% | 62.6만 |
|---|
| 2026.06.10 | ₩76,146 | ₩78,774 | ₩75,234 | ₩77,997 | +2.43% | 88만 |
|---|
| 2026.06.09 | ₩72,793 | ₩75,516 | ₩71,935 | ₩75,341 | +3.50% | 65.7만 |
|---|
| 2026.06.08 | ₩72,954 | ₩74,121 | ₩71,787 | ₩72,632 | -0.44% | 55.6만 |
|---|
| 2026.06.05 | ₩71,184 | ₩73,631 | ₩70,996 | ₩72,874 | +2.37% | 96.1만 |
|---|
| 2026.06.04 | ₩69,669 | ₩71,492 | ₩69,193 | ₩70,822 | +1.66% | 112.5만 |
|---|
| 2026.06.03 | ₩72,015 | ₩72,606 | ₩69,280 | ₩69,561 | -3.41% | 63.7만 |
|---|
| 2026.06.02 | ₩70,178 | ₩73,351 | ₩70,165 | ₩72,834 | +3.78% | 71.3만 |
|---|
| 2026.06.01 | ₩73,410 | ₩73,638 | ₩69,534 | ₩70,929 | -3.38% | 92.1만 |
|---|
| 2026.05.29 | ₩73,933 | ₩74,885 | ₩73,035 | ₩74,470 | +0.73% | 58.9만 |
|---|
| 2026.05.28 | ₩71,908 | ₩74,215 | ₩71,318 | ₩74,175 | +3.15% | 47.7만 |
|---|
| 2026.05.27 | ₩72,766 | ₩74,282 | ₩71,305 | ₩72,203 | -0.77% | 49.6만 |
|---|
| 2026.05.26 | ₩73,424 | ₩74,027 | ₩72,123 | ₩72,579 | -1.15% | 53.9만 |
|---|
| 2026.05.22 | ₩73,658 | ₩75,087 | ₩71,908 | ₩72,954 | -0.96% | 42.3만 |
|---|
| 2026.05.21 | ₩72,083 | ₩73,745 | ₩70,272 | ₩73,008 | +1.28% | 53.8만 |
|---|
| 2026.05.20 | ₩71,546 | ₩72,914 | ₩69,628 | ₩72,699 | +1.61% | 40만 |
|---|
| 2026.05.19 | ₩72,418 | ₩72,773 | ₩70,547 | ₩71,546 | -1.20% | 41.2만 |
|---|
| 2026.05.18 | ₩70,285 | ₩73,169 | ₩69,736 | ₩72,646 | +3.36% | 46.7만 |
|---|
| 2026.05.15 | ₩71,653 | ₩72,257 | ₩69,119 | ₩70,259 | -1.95% | 74.5만 |
|---|
| 2026.05.14 | ₩71,117 | ₩73,437 | ₩70,936 | ₩71,653 | +0.75% | 73.3만 |
|---|
| 2026.05.13 | ₩74,590 | ₩74,590 | ₩69,306 | ₩71,050 | -4.75% | 106.6만 |
|---|
| 2026.05.12 | ₩73,088 | ₩75,462 | ₩69,441 | ₩75,100 | +2.75% | 205.6만 |
|---|
| 2026.05.11 | ₩85,091 | ₩85,091 | ₩74,711 | ₩74,966 | -11.90% | 241.6만 |
|---|
| 2026.05.08 | ₩77,112 | ₩81,302 | ₩75,100 | ₩78,037 | +1.20% | 146만 |
|---|
| 2026.05.07 | ₩78,774 | ₩80,562 | ₩76,307 | ₩77,112 | -2.11% | 90만 |
|---|
| 2026.05.06 | ₩79,150 | ₩81,001 | ₩78,117 | ₩78,640 | -0.64% | 71.2만 |
|---|
| 2026.05.05 | ₩78,117 | ₩81,899 | ₩77,373 | ₩79,150 | +1.32% | 97.7만 |
|---|
| 2026.05.04 | ₩76,240 | ₩78,600 | ₩75,542 | ₩78,131 | +2.48% | 88.8만 |
|---|
| 2026.05.01 | ₩76,870 | ₩79,096 | ₩75,288 | ₩76,240 | -0.82% | 61.3만 |
|---|
| 2026.04.30 | ₩74,778 | ₩76,186 | ₩73,901 | ₩75,838 | +1.42% | 72.6만 |
|---|
| 2026.04.29 | ₩76,830 | ₩78,788 | ₩74,604 | ₩74,952 | -2.44% | 90.5만 |
|---|
| 2026.04.28 | ₩77,581 | ₩78,345 | ₩74,812 | ₩77,635 | +0.07% | 59.9만 |
|---|
| 2026.04.27 | ₩77,554 | ₩79,928 | ₩77,326 | ₩77,447 | -0.14% | 92만 |
|---|
| 2026.04.24 | ₩75,435 | ₩77,366 | ₩74,067 | ₩77,286 | +2.45% | 38.1만 |
|---|
| 2026.04.23 | ₩77,581 | ₩79,230 | ₩74,832 | ₩75,690 | -2.44% | 49.7만 |
|---|
| 2026.04.22 | ₩78,278 | ₩79,539 | ₩76,374 | ₩77,554 | -0.93% | 81.7만 |
|---|
| 2026.04.21 | ₩77,554 | ₩80,344 | ₩76,535 | ₩77,125 | -0.55% | 62.8만 |
|---|
| 2026.04.20 | ₩80,464 | ₩82,851 | ₩75,207 | ₩77,581 | -3.58% | 102만 |
|---|
| 2026.04.17 | ₩82,060 | ₩84,715 | ₩80,183 | ₩80,987 | -1.31% | 64.8만 |
|---|
| 2026.04.16 | ₩78,935 | ₩85,158 | ₩78,842 | ₩80,585 | +2.09% | 225만 |
|---|
| 2026.04.15 | ₩77,863 | ₩79,727 | ₩77,252 | ₩78,077 | +0.28% | 54.5만 |
|---|
| 2026.04.14 | ₩76,146 | ₩78,010 | ₩75,516 | ₩77,460 | +1.73% | 56.5만 |
|---|
| 2026.04.13 | ₩73,598 | ₩75,656 | ₩73,166 | ₩75,408 | +2.46% | 49.4만 |
|---|
| 2026.04.10 | ₩75,167 | ₩75,174 | ₩73,115 | ₩74,336 | -1.11% | 42.8만 |
|---|
| 2026.04.09 | ₩73,853 | ₩75,502 | ₩72,860 | ₩75,194 | +1.82% | 62.1만 |
|---|
| 2026.04.08 | ₩77,031 | ₩78,533 | ₩74,262 | ₩74,979 | -2.66% | 93.9만 |
|---|
| 2026.04.07 | ₩73,732 | ₩74,027 | ₩71,787 | ₩73,196 | -0.73% | 66만 |
|---|
| 2026.04.06 | ₩73,424 | ₩74,879 | ₩73,196 | ₩73,839 | +0.57% | 59.1만 |
|---|
| 2026.04.02 | ₩72,056 | ₩74,496 | ₩70,259 | ₩73,477 | +1.97% | 100.1만 |
|---|
| 2026.04.01 | ₩75,341 | ₩76,542 | ₩73,142 | ₩74,175 | -1.55% | 87만 |
|---|
| 2026.03.31 | ₩76,159 | ₩77,386 | ₩74,282 | ₩74,952 | -1.58% | 85.9만 |
|---|
| 2026.03.30 | ₩75,529 | ₩76,816 | ₩74,604 | ₩74,751 | -1.03% | 68.3만 |
|---|
| 2026.03.27 | ₩78,412 | ₩78,466 | ₩74,946 | ₩75,301 | -3.97% | 86.8만 |
|---|
| 2026.03.26 | ₩79,914 | ₩82,154 | ₩79,391 | ₩79,673 | -0.30% | 62.9만 |
|---|
| 2026.03.25 | ₩80,920 | ₩82,972 | ₩80,437 | ₩81,349 | +0.53% | 58만 |
|---|
| 2026.03.24 | ₩81,483 | ₩81,483 | ₩79,083 | ₩80,290 | -1.46% | 83.1만 |
|---|
| 2026.03.23 | ₩84,367 | ₩86,164 | ₩82,355 | ₩82,798 | -1.86% | 67.6만 |
|---|
| 2026.03.20 | ₩83,951 | ₩85,104 | ₩81,162 | ₩82,462 | -1.77% | 122.7만 |
|---|
| 2026.03.19 | ₩82,073 | ₩85,533 | ₩81,095 | ₩84,005 | +2.35% | 70.2만 |
|---|
| 2026.03.18 | ₩83,991 | ₩85,963 | ₩82,570 | ₩83,133 | -1.02% | 80.2만 |
|---|
| 2026.03.17 | ₩86,231 | ₩88,779 | ₩84,427 | ₩85,332 | -1.04% | 104.3만 |
|---|
| 2026.03.16 | ₩84,179 | ₩86,411 | ₩83,093 | ₩85,963 | +2.12% | 110.3만 |
|---|
| 2026.03.13 | ₩80,370 | ₩83,321 | ₩79,264 | ₩83,267 | +3.60% | 115.4만 |
|---|
| 2026.03.12 | ₩81,215 | ₩84,528 | ₩79,546 | ₩80,169 | -1.29% | 132.3만 |
|---|
| 2026.03.11 | ₩80,665 | ₩82,583 | ₩78,399 | ₩82,073 | +1.75% | 71.7만 |
|---|
| 2026.03.10 | ₩83,307 | ₩83,535 | ₩79,244 | ₩81,577 | -2.08% | 82.7만 |
|---|
| 2026.03.09 | ₩79,794 | ₩85,077 | ₩78,721 | ₩83,589 | +4.76% | 135.6만 |
|---|
| 2026.03.06 | ₩87,035 | ₩89,369 | ₩81,148 | ₩81,376 | -6.50% | 109만 |
|---|
| 2026.03.05 | ₩94,063 | ₩95,176 | ₩88,202 | ₩89,409 | -4.95% | 100만 |
|---|
| 2026.03.04 | ₩97,241 | ₩98,823 | ₩95,323 | ₩95,659 | -1.63% | 106.5만 |
|---|
| 2026.03.03 | ₩97,858 | ₩98,703 | ₩91,997 | ₩97,335 | -0.53% | 122만 |
|---|
| 2026.03.02 | ₩95,229 | ₩101,211 | ₩95,122 | ₩100,875 | +5.93% | 125.9만 |
|---|
| 2026.02.27 | ₩95,404 | ₩96,557 | ₩92,983 | ₩93,620 | -1.87% | 111.3만 |
|---|
| 2026.02.26 | ₩94,237 | ₩96,785 | ₩93,888 | ₩96,678 | +2.59% | 67.1만 |
|---|
| 2026.02.25 | ₩92,172 | ₩94,358 | ₩89,798 | ₩93,888 | +1.86% | 80.2만 |
|---|
| 2026.02.24 | ₩92,064 | ₩92,225 | ₩88,464 | ₩90,911 | -1.25% | 107만 |
|---|
| 2026.02.23 | ₩93,312 | ₩94,136 | ₩90,683 | ₩91,971 | -1.44% | 87만 |
|---|
| 2026.02.20 | ₩94,545 | ₩95,900 | ₩93,110 | ₩93,982 | -0.60% | 41.6만 |
|---|
| 2026.02.19 | ₩94,854 | ₩95,511 | ₩93,164 | ₩94,545 | -0.33% | 46.6만 |
|---|
| 2026.02.18 | ₩95,296 | ₩98,113 | ₩94,921 | ₩96,061 | +0.80% | 99.2만 |
|---|
| 2026.02.17 | ₩93,580 | ₩97,898 | ₩92,252 | ₩95,323 | +1.86% | 90.5만 |
|---|
| 2026.02.13 | ₩87,558 | ₩93,861 | ₩87,558 | ₩93,258 | +6.51% | 68.1만 |
|---|
| 2026.02.12 | ₩93,647 | ₩94,800 | ₩85,305 | ₩87,491 | -6.57% | 114.9만 |
|---|
| 2026.02.11 | ₩94,465 | ₩95,048 | ₩92,105 | ₩93,164 | -1.38% | 50.9만 |
|---|
| 2026.02.10 | ₩93,312 | ₩95,605 | ₩93,312 | ₩93,969 | +0.70% | 38.3만 |
|---|
| 2026.02.09 | ₩92,534 | ₩94,411 | ₩91,246 | ₩92,735 | +0.22% | 58.8만 |
|---|
| 2026.02.06 | ₩89,235 | ₩93,151 | ₩85,815 | ₩92,856 | +4.06% | 143.3만 |
|---|
| 2026.02.05 | ₩91,729 | ₩92,286 | ₩86,499 | ₩86,526 | -5.67% | 115.4만 |
|---|
| 2026.02.04 | ₩94,210 | ₩94,210 | ₩90,066 | ₩90,764 | -3.66% | 65.6만 |
|---|
| 2026.02.03 | ₩94,881 | ₩97,563 | ₩92,601 | ₩94,022 | -0.90% | 76.7만 |
|---|
| 2026.02.02 | ₩93,929 | ₩95,136 | ₩92,950 | ₩95,042 | +1.19% | 58.3만 |
|---|
| 2026.01.30 | ₩94,653 | ₩96,430 | ₩93,204 | ₩94,009 | -0.68% | 87.7만 |
|---|
| 2026.01.29 | ₩95,712 | ₩96,865 | ₩93,070 | ₩94,827 | -0.92% | 67만 |
|---|
| 2026.01.28 | ₩97,067 | ₩98,354 | ₩95,189 | ₩96,101 | -0.99% | 45.7만 |
|---|
| 2026.01.27 | ₩99,065 | ₩99,400 | ₩94,372 | ₩97,228 | -1.85% | 47.6만 |
|---|
| 2026.01.26 | ₩97,871 | ₩99,454 | ₩96,638 | ₩99,367 | +1.53% | 44.3만 |
|---|
| 2026.01.23 | ₩97,429 | ₩98,381 | ₩95,008 | ₩98,126 | +0.72% | 53.1만 |
|---|
| 2026.01.22 | ₩97,536 | ₩100,594 | ₩97,087 | ₩97,858 | +0.33% | 60.9만 |
|---|
| 2026.01.21 | ₩95,484 | ₩96,852 | ₩93,439 | ₩96,557 | +1.12% | 69.3만 |
|---|
| 2026.01.20 | ₩93,607 | ₩96,061 | ₩93,204 | ₩94,478 | +0.93% | 63.3만 |
|---|
| 2026.01.16 | ₩97,670 | ₩98,153 | ₩95,001 | ₩95,203 | -2.53% | 63.9만 |
|---|
| 2026.01.15 | ₩97,482 | ₩99,145 | ₩94,599 | ₩97,885 | +0.41% | 105.4만 |
|---|
| 2026.01.14 | ₩99,212 | ₩99,340 | ₩96,383 | ₩97,764 | -1.46% | 88.7만 |
|---|
| 2026.01.13 | ₩102,511 | ₩102,813 | ₩98,274 | ₩99,427 | -3.01% | 62.4만 |
|---|
| 2026.01.12 | ₩103,437 | ₩104,402 | ₩101,667 | ₩102,391 | -1.01% | 55.2만 |
|---|
| 2026.01.09 | ₩106,843 | ₩108,908 | ₩103,537 | ₩104,872 | -1.85% | 70.4만 |
|---|
| 2026.01.08 | ₩103,624 | ₩105,395 | ₩102,833 | ₩105,113 | +1.44% | 63.9만 |
|---|
| 2026.01.07 | ₩103,960 | ₩105,945 | ₩103,034 | ₩103,812 | -0.14% | 50.5만 |
|---|
| 2026.01.06 | ₩99,145 | ₩104,952 | ₩98,247 | ₩103,745 | +4.64% | 95만 |
|---|
| 2026.01.05 | ₩94,545 | ₩99,903 | ₩94,358 | ₩99,467 | +5.21% | 70.1만 |
|---|
| 2026.01.02 | ₩95,632 | ₩95,913 | ₩94,291 | ₩95,149 | -0.50% | 57.2만 |
|---|
| 2025.12.31 | ₩96,034 | ₩96,195 | ₩95,001 | ₩95,685 | -0.36% | 72.2만 |
|---|
| 2025.12.30 | ₩96,691 | ₩97,616 | ₩95,752 | ₩95,873 | -0.85% | 49.8만 |
|---|
| 2025.12.29 | ₩98,233 | ₩98,595 | ₩97,013 | ₩97,643 | -0.60% | 38.5만 |
|---|
| 2025.12.26 | ₩97,979 | ₩98,475 | ₩96,195 | ₩98,099 | +0.12% | 37.9만 |
|---|
| 2025.12.24 | ₩97,791 | ₩98,233 | ₩96,369 | ₩97,818 | +0.03% | 37만 |
|---|
| 2025.12.23 | ₩99,709 | ₩99,709 | ₩95,893 | ₩97,576 | -2.14% | 79.6만 |
|---|
| 2025.12.22 | ₩102,015 | ₩102,364 | ₩98,636 | ₩100,151 | -1.83% | 76.3만 |
|---|
| 2025.12.19 | ₩95,551 | ₩103,262 | ₩95,551 | ₩102,833 | +7.62% | 202.7만 |
|---|
| 2025.12.18 | ₩96,624 | ₩98,133 | ₩94,948 | ₩95,752 | -0.90% | 144.2만 |
|---|
| 2025.12.17 | ₩95,216 | ₩97,657 | ₩94,478 | ₩95,538 | +0.34% | 161.8만 |
|---|
| 2025.12.16 | ₩88,216 | ₩98,555 | ₩86,298 | ₩95,518 | +8.28% | 369.5만 |
|---|
| 2025.12.15 | ₩99,159 | ₩99,266 | ₩92,856 | ₩97,335 | -1.84% | 127만 |
|---|
| 2025.12.12 | ₩105,851 | ₩106,843 | ₩98,998 | ₩99,159 | -6.32% | 102.7만 |
|---|
| 2025.12.11 | ₩103,624 | ₩105,676 | ₩101,787 | ₩105,489 | +1.80% | 99만 |
|---|
| 2025.12.10 | ₩101,613 | ₩104,697 | ₩100,527 | ₩103,437 | +1.79% | 88.4만 |
|---|
| 2025.12.09 | ₩102,578 | ₩103,473 | ₩100,714 | ₩101,720 | -0.84% | 81.1만 |
|---|
| 2025.12.08 | ₩106,468 | ₩106,468 | ₩102,002 | ₩102,136 | -4.07% | 70.1만 |
|---|
| 2025.12.05 | ₩108,734 | ₩108,734 | ₩103,973 | ₩105,395 | -3.07% | 79만 |
|---|
| 2025.12.04 | ₩106,105 | ₩109,096 | ₩104,939 | ₩108,734 | +2.48% | 72만 |
|---|
| 2025.12.03 | ₩105,824 | ₩107,051 | ₩104,094 | ₩106,561 | +0.70% | 87.8만 |
|---|
| 2025.12.02 | ₩108,332 | ₩108,332 | ₩104,402 | ₩105,676 | -2.45% | 45.5만 |
|---|
| 2025.12.01 | ₩110,303 | ₩110,880 | ₩107,178 | ₩107,299 | -2.72% | 95만 |
|---|
| 2025.11.28 | ₩111,617 | ₩111,916 | ₩109,539 | ₩111,027 | -0.53% | 56만 |
|---|
| 2025.11.26 | ₩111,202 | ₩112,945 | ₩110,792 | ₩111,027 | -0.16% | 80.8만 |
|---|
| 2025.11.25 | ₩113,951 | ₩115,117 | ₩111,020 | ₩111,188 | -2.42% | 102.9만 |
|---|
| 2025.11.24 | ₩111,309 | ₩113,562 | ₩110,451 | ₩113,294 | +1.78% | 85.9만 |
|---|
| 2025.11.21 | ₩106,293 | ₩113,106 | ₩105,777 | ₩111,309 | +4.72% | 116.2만 |
|---|
| 2025.11.20 | ₩109,217 | ₩111,497 | ₩105,985 | ₩106,293 | -2.68% | 86.4만 |
|---|
| 2025.11.19 | ₩105,636 | ₩108,694 | ₩105,029 | ₩107,675 | +1.93% | 74.3만 |
|---|
| 2025.11.18 | ₩102,860 | ₩107,433 | ₩101,237 | ₩106,159 | +3.21% | 82.8만 |
|---|
| 2025.11.17 | ₩101,050 | ₩103,879 | ₩100,520 | ₩103,316 | +2.24% | 96.2만 |
|---|
| 2025.11.14 | ₩98,475 | ₩102,981 | ₩96,557 | ₩100,781 | +2.34% | 100.3만 |
|---|
| 2025.11.13 | ₩99,306 | ₩101,264 | ₩97,804 | ₩98,515 | -0.80% | 86.5만 |
|---|
| 2025.11.12 | ₩105,207 | ₩107,245 | ₩99,709 | ₩99,843 | -5.10% | 138.8만 |
|---|
| 2025.11.11 | ₩107,701 | ₩111,121 | ₩104,724 | ₩105,274 | -2.25% | 129.7만 |
|---|
| 2025.11.10 | ₩103,437 | ₩113,508 | ₩97,348 | ₩108,426 | +4.82% | 157.5만 |
|---|
| 2025.11.07 | ₩104,992 | ₩106,883 | ₩103,437 | ₩105,019 | +0.03% | 101.4만 |
|---|
| 2025.11.06 | ₩104,483 | ₩106,977 | ₩103,099 | ₩105,824 | +1.28% | 73.4만 |
|---|
| 2025.11.05 | ₩104,590 | ₩105,194 | ₩102,780 | ₩104,778 | +0.18% | 65만 |
|---|
| 2025.11.04 | ₩103,772 | ₩106,280 | ₩102,786 | ₩105,261 | +1.43% | 67.3만 |
|---|
| 2025.11.03 | ₩102,015 | ₩104,389 | ₩100,594 | ₩104,362 | +2.30% | 82.3만 |
|---|
| 2025.10.31 | ₩101,827 | ₩103,598 | ₩101,204 | ₩101,908 | +0.08% | 63.9만 |
|---|
| 2025.10.30 | ₩104,402 | ₩106,092 | ₩101,400 | ₩102,055 | -2.25% | 71.9만 |
|---|
| 2025.10.29 | ₩105,958 | ₩108,198 | ₩104,603 | ₩105,730 | -0.22% | 67.7만 |
|---|
| 2025.10.28 | ₩109,284 | ₩109,568 | ₩105,884 | ₩106,079 | -2.93% | 63.7만 |
|---|
| 2025.10.27 | ₩111,832 | ₩112,489 | ₩108,761 | ₩109,472 | -2.11% | 90.5만 |
|---|
| 2025.10.24 | ₩111,805 | ₩113,595 | ₩111,168 | ₩111,859 | +0.05% | 55.2만 |
|---|
| 2025.10.23 | ₩107,728 | ₩112,274 | ₩107,534 | ₩111,148 | +3.17% | 73.4만 |
|---|
| 2025.10.22 | ₩107,487 | ₩108,238 | ₩104,778 | ₩108,130 | +0.60% | 62.1만 |
|---|
| 2025.10.21 | ₩105,489 | ₩108,600 | ₩105,274 | ₩107,500 | +1.91% | 80.9만 |
|---|
| 2025.10.20 | ₩105,234 | ₩106,803 | ₩103,497 | ₩105,194 | -0.04% | 50.3만 |
|---|
| 2025.10.17 | ₩102,847 | ₩104,603 | ₩102,444 | ₩103,169 | +0.31% | 44.3만 |
|---|
| 2025.10.16 | ₩102,726 | ₩104,791 | ₩102,361 | ₩103,785 | +1.03% | 47.7만 |
|---|
| 2025.10.15 | ₩100,044 | ₩103,343 | ₩99,548 | ₩102,967 | +2.92% | 53만 |
|---|
| 2025.10.14 | ₩94,988 | ₩99,554 | ₩94,170 | ₩98,984 | +4.21% | 58.8만 |
|---|
| 2025.10.13 | ₩95,296 | ₩96,611 | ₩94,069 | ₩96,182 | +0.93% | 36.3만 |
|---|
| 2025.10.10 | ₩97,912 | ₩97,912 | ₩94,478 | ₩94,680 | -3.30% | 70.3만 |
|---|