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 | ₩91,745 | ₩95,359 | ₩91,369 | ₩95,097 | +3.65% | 50.7만 |
| 2026.10.08 | ₩91,409 | ₩91,865 | ₩88,821 | ₩91,476 | +0.07% | 72.2만 |
| 2026.10.07 | ₩93,300 | ₩94,762 | ₩91,798 | ₩92,013 | -1.38% | 39.9만 |
| 2026.10.06 | ₩95,580 | ₩95,949 | ₩93,126 | ₩94,253 | -1.39% | 29.2만 |
| 2026.10.05 | ₩93,703 | ₩96,371 | ₩93,072 | ₩94,641 | +1.00% | 68.1만 |
| 2026.10.02 | ₩91,892 | ₩94,782 | ₩90,927 | ₩93,783 | +2.06% | 57.4만 |
| 2026.10.01 | ₩92,268 | ₩93,475 | ₩90,283 | ₩90,792 | -1.60% | 92.9만 |
| 2026.09.30 | ₩94,172 | ₩95,017 | ₩92,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,455 |
| -1.82% |
| 62.1만 |
| 2026.09.29 | ₩96,452 | ₩97,337 | ₩93,193 | ₩94,749 | -1.77% | 50.1만 |
|---|
| 2026.09.28 | ₩93,984 | ₩97,686 | ₩93,367 | ₩96,304 | +2.47% | 52.8만 |
|---|
| 2026.09.25 | ₩94,963 | ₩95,862 | ₩93,320 | ₩94,936 | -0.03% | 59.9만 |
|---|
| 2026.09.24 | ₩98,048 | ₩98,839 | ₩95,164 | ₩95,634 | -2.46% | 75.4만 |
|---|
| 2026.09.23 | ₩98,718 | ₩99,704 | ₩97,471 | ₩98,182 | -0.54% | 56.1만 |
|---|
| 2026.09.22 | ₩98,852 | ₩100,321 | ₩97,914 | ₩99,148 | +0.30% | 79.5만 |
|---|
| 2026.09.21 | ₩102,286 | ₩102,527 | ₩97,391 | ₩97,458 | -4.72% | 79.6만 |
|---|
| 2026.09.18 | ₩104,150 | ₩104,619 | ₩101,535 | ₩101,924 | -2.14% | 128.4만 |
|---|
| 2026.09.17 | ₩102,514 | ₩104,613 | ₩101,655 | ₩104,311 | +1.75% | 57.3만 |
|---|
| 2026.09.16 | ₩103,426 | ₩105,907 | ₩101,468 | ₩101,629 | -1.74% | 117.7만 |
|---|
| 2026.09.15 | ₩101,427 | ₩106,980 | ₩101,045 | ₩103,426 | +1.97% | 159만 |
|---|
| 2026.09.14 | ₩100,971 | ₩102,286 | ₩99,657 | ₩101,240 | +0.27% | 117.7만 |
|---|
| 2026.09.11 | ₩101,038 | ₩101,799 | ₩98,946 | ₩101,240 | +0.20% | 61만 |
|---|
| 2026.09.10 | ₩94,480 | ₩100,717 | ₩94,480 | ₩99,617 | +5.44% | 80.2만 |
|---|
| 2026.09.09 | ₩95,634 | ₩97,304 | ₩93,984 | ₩95,044 | -0.62% | 57.5만 |
|---|
| 2026.09.08 | ₩97,525 | ₩98,611 | ₩96,318 | ₩96,519 | -1.03% | 45.5만 |
|---|
| 2026.09.04 | ₩99,000 | ₩100,180 | ₩98,383 | ₩98,852 | -0.15% | 50.2만 |
|---|
| 2026.09.03 | ₩102,219 | ₩102,286 | ₩98,256 | ₩100,073 | -2.10% | 114.3만 |
|---|
| 2026.09.02 | ₩101,132 | ₩103,224 | ₩100,998 | ₩101,521 | +0.38% | 71.3만 |
|---|
| 2026.09.01 | ₩101,655 | ₩102,768 | ₩100,332 | ₩101,280 | -0.37% | 76.3만 |
|---|
| 2026.08.31 | ₩100,911 | ₩102,326 | ₩98,571 | ₩101,682 | +0.76% | 65.8만 |
|---|
| 2026.08.28 | ₩101,548 | ₩101,736 | ₩99,396 | ₩100,059 | -1.47% | 47.3만 |
|---|
| 2026.08.27 | ₩101,588 | ₩102,594 | ₩100,502 | ₩101,065 | -0.51% | 52.9만 |
|---|
| 2026.08.26 | ₩103,211 | ₩104,324 | ₩100,971 | ₩102,554 | -0.64% | 39.1만 |
|---|
| 2026.08.25 | ₩101,280 | ₩103,385 | ₩98,987 | ₩103,077 | +1.77% | 44.5만 |
|---|
| 2026.08.24 | ₩103,238 | ₩103,935 | ₩99,255 | ₩100,167 | -2.97% | 54.9만 |
|---|
| 2026.08.21 | ₩103,211 | ₩104,988 | ₩101,736 | ₩103,023 | -0.18% | 64.5만 |
|---|
| 2026.08.20 | ₩100,100 | ₩104,633 | ₩100,100 | ₩103,332 | +3.23% | 48만 |
|---|
| 2026.08.19 | ₩100,676 | ₩102,675 | ₩100,066 | ₩101,307 | +0.63% | 37.2만 |
|---|
| 2026.08.18 | ₩101,642 | ₩102,531 | ₩98,879 | ₩99,013 | -2.59% | 54.9만 |
|---|
| 2026.08.17 | ₩102,152 | ₩102,809 | ₩100,583 | ₩101,830 | -0.32% | 59.6만 |
|---|
| 2026.08.14 | ₩103,090 | ₩104,796 | ₩101,709 | ₩102,393 | -0.68% | 63.3만 |
|---|
| 2026.08.13 | ₩103,265 | ₩104,820 | ₩102,514 | ₩103,680 | +0.40% | 66.3만 |
|---|
| 2026.08.12 | ₩102,219 | ₩104,364 | ₩101,159 | ₩103,198 | +0.96% | 63.7만 |
|---|
| 2026.08.11 | ₩102,259 | ₩103,929 | ₩100,059 | ₩102,380 | +0.12% | 72.4만 |
|---|
| 2026.08.10 | ₩97,941 | ₩105,760 | ₩93,615 | ₩103,640 | +5.82% | 178만 |
|---|
| 2026.08.07 | ₩92,026 | ₩97,076 | ₩91,114 | ₩97,076 | +5.49% | 147만 |
|---|
| 2026.08.06 | ₩91,155 | ₩91,570 | ₩89,223 | ₩91,409 | +0.28% | 61.2만 |
|---|
| 2026.08.05 | ₩92,496 | ₩92,516 | ₩88,962 | ₩89,934 | -2.77% | 60.6만 |
|---|
| 2026.08.04 | ₩89,183 | ₩93,582 | ₩86,461 | ₩92,831 | +4.09% | 163.9만 |
|---|
| 2026.08.03 | ₩86,970 | ₩91,195 | ₩86,514 | ₩89,585 | +3.01% | 79.1만 |
|---|
| 2026.07.31 | ₩84,087 | ₩86,353 | ₩82,464 | ₩85,535 | +1.72% | 59.6만 |
|---|
| 2026.07.30 | ₩84,986 | ₩86,072 | ₩83,175 | ₩84,074 | -1.07% | 52.5만 |
|---|
| 2026.07.29 | ₩84,315 | ₩85,401 | ₩82,089 | ₩84,986 | +0.80% | 86.6만 |
|---|
| 2026.07.28 | ₩83,349 | ₩85,616 | ₩82,746 | ₩84,784 | +1.72% | 92.9만 |
|---|
| 2026.07.27 | ₩83,497 | ₩84,704 | ₩81,935 | ₩82,491 | -1.20% | 47.7만 |
|---|
| 2026.07.24 | ₩82,679 | ₩84,221 | ₩82,317 | ₩82,572 | -0.13% | 60.5만 |
|---|
| 2026.07.23 | ₩78,696 | ₩81,867 | ₩77,449 | ₩81,780 | +3.92% | 45.9만 |
|---|
| 2026.07.22 | ₩82,169 | ₩83,671 | ₩79,393 | ₩79,420 | -3.35% | 52.6만 |
|---|
| 2026.07.21 | ₩80,721 | ₩83,591 | ₩80,573 | ₩82,974 | +2.79% | 45.9만 |
|---|
| 2026.07.20 | ₩83,336 | ₩83,403 | ₩79,867 | ₩81,378 | -2.35% | 59.1만 |
|---|
| 2026.07.17 | ₩82,545 | ₩84,509 | ₩79,085 | ₩83,403 | +1.04% | 82.1만 |
|---|
| 2026.07.16 | ₩82,424 | ₩86,488 | ₩81,807 | ₩84,476 | +2.49% | 60.2만 |
|---|
| 2026.07.15 | ₩84,208 | ₩84,939 | ₩82,236 | ₩82,357 | -2.20% | 84.9만 |
|---|
| 2026.07.14 | ₩84,489 | ₩86,233 | ₩83,269 | ₩84,194 | -0.35% | 104.4만 |
|---|
| 2026.07.13 | ₩87,829 | ₩89,062 | ₩84,342 | ₩84,905 | -3.33% | 57.7만 |
|---|
| 2026.07.10 | ₩88,955 | ₩89,934 | ₩87,037 | ₩87,976 | -1.10% | 37.6만 |
|---|
| 2026.07.09 | ₩87,735 | ₩89,009 | ₩86,957 | ₩88,432 | +0.79% | 59.1만 |
|---|
| 2026.07.08 | ₩89,720 | ₩90,122 | ₩87,614 | ₩87,963 | -1.96% | 67.4만 |
|---|
| 2026.07.07 | ₩93,555 | ₩94,434 | ₩90,229 | ₩90,967 | -2.77% | 94.6만 |
|---|
| 2026.07.06 | ₩92,120 | ₩94,185 | ₩91,919 | ₩92,429 | +0.33% | 112.2만 |
|---|
| 2026.07.02 | ₩88,674 | ₩93,877 | ₩87,601 | ₩92,201 | +3.98% | 171.8만 |
|---|
| 2026.07.01 | ₩83,148 | ₩88,070 | ₩82,920 | ₩88,003 | +5.84% | 103.3만 |
|---|
| 2026.06.30 | ₩79,192 | ₩83,081 | ₩78,106 | ₩82,706 | +4.44% | 81.1만 |
|---|
| 2026.06.29 | ₩80,332 | ₩81,405 | ₩78,428 | ₩79,500 | -1.04% | 81.3만 |
|---|
| 2026.06.26 | ₩80,533 | ₩82,183 | ₩78,857 | ₩81,458 | +1.15% | 301.9만 |
|---|
| 2026.06.25 | ₩77,945 | ₩80,935 | ₩77,918 | ₩80,479 | +3.25% | 83.9만 |
|---|
| 2026.06.24 | ₩75,544 | ₩79,353 | ₩75,531 | ₩77,998 | +3.25% | 90.3만 |
|---|
| 2026.06.23 | ₩75,397 | ₩77,086 | ₩74,465 | ₩75,370 | -0.04% | 64.1만 |
|---|
| 2026.06.22 | ₩70,877 | ₩75,598 | ₩70,877 | ₩74,780 | +5.51% | 87.1만 |
|---|
| 2026.06.18 | ₩71,816 | ₩75,035 | ₩70,911 | ₩72,071 | +0.35% | 252.2만 |
|---|
| 2026.06.17 | ₩74,753 | ₩75,430 | ₩68,155 | ₩70,837 | -5.24% | 151.1만 |
|---|
| 2026.06.16 | ₩76,644 | ₩80,439 | ₩75,330 | ₩75,786 | -1.12% | 85.6만 |
|---|
| 2026.06.15 | ₩76,309 | ₩79,581 | ₩76,282 | ₩76,510 | +0.26% | 84.1만 |
|---|
| 2026.06.12 | ₩78,226 | ₩79,728 | ₩75,886 | ₩76,054 | -2.78% | 67.3만 |
|---|
| 2026.06.11 | ₩78,065 | ₩79,876 | ₩76,711 | ₩78,052 | -0.02% | 62.6만 |
|---|
| 2026.06.10 | ₩76,148 | ₩78,776 | ₩75,236 | ₩77,998 | +2.43% | 88만 |
|---|
| 2026.06.09 | ₩72,795 | ₩75,517 | ₩71,937 | ₩75,343 | +3.50% | 65.7만 |
|---|
| 2026.06.08 | ₩72,956 | ₩74,123 | ₩71,789 | ₩72,634 | -0.44% | 55.6만 |
|---|
| 2026.06.05 | ₩71,186 | ₩73,633 | ₩70,998 | ₩72,875 | +2.37% | 96.1만 |
|---|
| 2026.06.04 | ₩69,670 | ₩71,494 | ₩69,194 | ₩70,823 | +1.66% | 112.5만 |
|---|
| 2026.06.03 | ₩72,017 | ₩72,607 | ₩69,281 | ₩69,563 | -3.41% | 63.7만 |
|---|
| 2026.06.02 | ₩70,180 | ₩73,353 | ₩70,166 | ₩72,835 | +3.78% | 71.3만 |
|---|
| 2026.06.01 | ₩73,412 | ₩73,640 | ₩69,536 | ₩70,931 | -3.38% | 92.1만 |
|---|
| 2026.05.29 | ₩73,935 | ₩74,887 | ₩73,036 | ₩74,471 | +0.73% | 58.9만 |
|---|
| 2026.05.28 | ₩71,910 | ₩74,216 | ₩71,320 | ₩74,176 | +3.15% | 47.7만 |
|---|
| 2026.05.27 | ₩72,768 | ₩74,284 | ₩71,306 | ₩72,205 | -0.77% | 49.6만 |
|---|
| 2026.05.26 | ₩73,425 | ₩74,029 | ₩72,124 | ₩72,580 | -1.15% | 53.9만 |
|---|
| 2026.05.22 | ₩73,660 | ₩75,088 | ₩71,910 | ₩72,956 | -0.96% | 42.3만 |
|---|
| 2026.05.21 | ₩72,084 | ₩73,747 | ₩70,274 | ₩73,009 | +1.28% | 53.8만 |
|---|
| 2026.05.20 | ₩71,548 | ₩72,916 | ₩69,630 | ₩72,701 | +1.61% | 40만 |
|---|
| 2026.05.19 | ₩72,419 | ₩72,775 | ₩70,549 | ₩71,548 | -1.20% | 41.2만 |
|---|
| 2026.05.18 | ₩70,287 | ₩73,170 | ₩69,737 | ₩72,647 | +3.36% | 46.7만 |
|---|
| 2026.05.15 | ₩71,655 | ₩72,258 | ₩69,120 | ₩70,260 | -1.95% | 74.5만 |
|---|
| 2026.05.14 | ₩71,119 | ₩73,439 | ₩70,937 | ₩71,655 | +0.75% | 73.3만 |
|---|
| 2026.05.13 | ₩74,592 | ₩74,592 | ₩69,308 | ₩71,051 | -4.75% | 106.6만 |
|---|
| 2026.05.12 | ₩73,090 | ₩75,464 | ₩69,442 | ₩75,102 | +2.75% | 205.6만 |
|---|
| 2026.05.11 | ₩85,093 | ₩85,093 | ₩74,713 | ₩74,967 | -11.90% | 241.6만 |
|---|
| 2026.05.08 | ₩77,113 | ₩81,304 | ₩75,102 | ₩78,039 | +1.20% | 146만 |
|---|
| 2026.05.07 | ₩78,776 | ₩80,564 | ₩76,309 | ₩77,113 | -2.11% | 90만 |
|---|
| 2026.05.06 | ₩79,152 | ₩81,002 | ₩78,119 | ₩78,642 | -0.64% | 71.2만 |
|---|
| 2026.05.05 | ₩78,119 | ₩81,901 | ₩77,375 | ₩79,152 | +1.32% | 97.7만 |
|---|
| 2026.05.04 | ₩76,242 | ₩78,602 | ₩75,544 | ₩78,132 | +2.48% | 88.8만 |
|---|
| 2026.05.01 | ₩76,872 | ₩79,098 | ₩75,289 | ₩76,242 | -0.82% | 61.3만 |
|---|
| 2026.04.30 | ₩74,780 | ₩76,188 | ₩73,903 | ₩75,839 | +1.42% | 72.6만 |
|---|
| 2026.04.29 | ₩76,832 | ₩78,790 | ₩74,605 | ₩74,954 | -2.44% | 90.5만 |
|---|
| 2026.04.28 | ₩77,583 | ₩78,347 | ₩74,813 | ₩77,636 | +0.07% | 59.9만 |
|---|
| 2026.04.27 | ₩77,556 | ₩79,930 | ₩77,328 | ₩77,449 | -0.14% | 92만 |
|---|
| 2026.04.24 | ₩75,437 | ₩77,368 | ₩74,069 | ₩77,288 | +2.45% | 38.1만 |
|---|
| 2026.04.23 | ₩77,583 | ₩79,232 | ₩74,833 | ₩75,692 | -2.44% | 49.7만 |
|---|
| 2026.04.22 | ₩78,280 | ₩79,541 | ₩76,376 | ₩77,556 | -0.93% | 81.7만 |
|---|
| 2026.04.21 | ₩77,556 | ₩80,345 | ₩76,537 | ₩77,127 | -0.55% | 62.8만 |
|---|
| 2026.04.20 | ₩80,466 | ₩82,853 | ₩75,209 | ₩77,583 | -3.58% | 102만 |
|---|
| 2026.04.17 | ₩82,062 | ₩84,717 | ₩80,184 | ₩80,989 | -1.31% | 64.8만 |
|---|
| 2026.04.16 | ₩78,937 | ₩85,160 | ₩78,843 | ₩80,587 | +2.09% | 225만 |
|---|
| 2026.04.15 | ₩77,864 | ₩79,728 | ₩77,254 | ₩78,079 | +0.28% | 54.5만 |
|---|
| 2026.04.14 | ₩76,148 | ₩78,012 | ₩75,517 | ₩77,462 | +1.73% | 56.5만 |
|---|
| 2026.04.13 | ₩73,600 | ₩75,658 | ₩73,168 | ₩75,410 | +2.46% | 49.4만 |
|---|
| 2026.04.10 | ₩75,169 | ₩75,175 | ₩73,117 | ₩74,337 | -1.11% | 42.8만 |
|---|
| 2026.04.09 | ₩73,854 | ₩75,504 | ₩72,862 | ₩75,195 | +1.82% | 62.1만 |
|---|
| 2026.04.08 | ₩77,033 | ₩78,535 | ₩74,263 | ₩74,981 | -2.66% | 93.9만 |
|---|
| 2026.04.07 | ₩73,734 | ₩74,029 | ₩71,789 | ₩73,197 | -0.73% | 66만 |
|---|
| 2026.04.06 | ₩73,425 | ₩74,880 | ₩73,197 | ₩73,841 | +0.57% | 59.1만 |
|---|
| 2026.04.02 | ₩72,057 | ₩74,498 | ₩70,260 | ₩73,479 | +1.97% | 100.1만 |
|---|
| 2026.04.01 | ₩75,343 | ₩76,543 | ₩73,144 | ₩74,176 | -1.55% | 87만 |
|---|
| 2026.03.31 | ₩76,161 | ₩77,388 | ₩74,284 | ₩74,954 | -1.58% | 85.9만 |
|---|
| 2026.03.30 | ₩75,531 | ₩76,818 | ₩74,605 | ₩74,753 | -1.03% | 68.3만 |
|---|
| 2026.03.27 | ₩78,414 | ₩78,468 | ₩74,947 | ₩75,303 | -3.97% | 86.8만 |
|---|
| 2026.03.26 | ₩79,916 | ₩82,156 | ₩79,393 | ₩79,675 | -0.30% | 62.9만 |
|---|
| 2026.03.25 | ₩80,922 | ₩82,974 | ₩80,439 | ₩81,351 | +0.53% | 58만 |
|---|
| 2026.03.24 | ₩81,485 | ₩81,485 | ₩79,085 | ₩80,292 | -1.46% | 83.1만 |
|---|
| 2026.03.23 | ₩84,369 | ₩86,166 | ₩82,357 | ₩82,800 | -1.86% | 67.6만 |
|---|
| 2026.03.20 | ₩83,953 | ₩85,106 | ₩81,163 | ₩82,464 | -1.77% | 122.7만 |
|---|
| 2026.03.19 | ₩82,075 | ₩85,535 | ₩81,096 | ₩84,007 | +2.35% | 70.2만 |
|---|
| 2026.03.18 | ₩83,993 | ₩85,965 | ₩82,572 | ₩83,135 | -1.02% | 80.2만 |
|---|
| 2026.03.17 | ₩86,233 | ₩88,781 | ₩84,429 | ₩85,334 | -1.04% | 104.3만 |
|---|
| 2026.03.16 | ₩84,181 | ₩86,412 | ₩83,095 | ₩85,965 | +2.12% | 110.3만 |
|---|
| 2026.03.13 | ₩80,372 | ₩83,323 | ₩79,266 | ₩83,269 | +3.60% | 115.4만 |
|---|
| 2026.03.12 | ₩81,217 | ₩84,530 | ₩79,547 | ₩80,171 | -1.29% | 132.3만 |
|---|
| 2026.03.11 | ₩80,667 | ₩82,585 | ₩78,401 | ₩82,075 | +1.75% | 71.7만 |
|---|
| 2026.03.10 | ₩83,309 | ₩83,537 | ₩79,246 | ₩81,579 | -2.08% | 82.7만 |
|---|
| 2026.03.09 | ₩79,795 | ₩85,079 | ₩78,723 | ₩83,591 | +4.76% | 135.6만 |
|---|
| 2026.03.06 | ₩87,037 | ₩89,371 | ₩81,150 | ₩81,378 | -6.50% | 109만 |
|---|
| 2026.03.05 | ₩94,065 | ₩95,178 | ₩88,204 | ₩89,411 | -4.95% | 100만 |
|---|
| 2026.03.04 | ₩97,243 | ₩98,826 | ₩95,325 | ₩95,661 | -1.63% | 106.5만 |
|---|
| 2026.03.03 | ₩97,860 | ₩98,705 | ₩91,999 | ₩97,337 | -0.53% | 122만 |
|---|
| 2026.03.02 | ₩95,232 | ₩101,213 | ₩95,124 | ₩100,878 | +5.93% | 125.9만 |
|---|
| 2026.02.27 | ₩95,406 | ₩96,559 | ₩92,985 | ₩93,622 | -1.87% | 111.3만 |
|---|
| 2026.02.26 | ₩94,239 | ₩96,787 | ₩93,890 | ₩96,680 | +2.59% | 67.1만 |
|---|
| 2026.02.25 | ₩92,174 | ₩94,360 | ₩89,800 | ₩93,890 | +1.86% | 80.2만 |
|---|
| 2026.02.24 | ₩92,067 | ₩92,227 | ₩88,466 | ₩90,913 | -1.25% | 107만 |
|---|
| 2026.02.23 | ₩93,314 | ₩94,139 | ₩90,685 | ₩91,973 | -1.44% | 87만 |
|---|
| 2026.02.20 | ₩94,548 | ₩95,902 | ₩93,113 | ₩93,984 | -0.60% | 41.6만 |
|---|
| 2026.02.19 | ₩94,856 | ₩95,513 | ₩93,166 | ₩94,548 | -0.33% | 46.6만 |
|---|
| 2026.02.18 | ₩95,299 | ₩98,115 | ₩94,923 | ₩96,063 | +0.80% | 99.2만 |
|---|
| 2026.02.17 | ₩93,582 | ₩97,900 | ₩92,254 | ₩95,325 | +1.86% | 90.5만 |
|---|
| 2026.02.13 | ₩87,560 | ₩93,864 | ₩87,560 | ₩93,260 | +6.51% | 68.1만 |
|---|
| 2026.02.12 | ₩93,649 | ₩94,802 | ₩85,307 | ₩87,493 | -6.57% | 114.9만 |
|---|
| 2026.02.11 | ₩94,467 | ₩95,050 | ₩92,107 | ₩93,166 | -1.38% | 50.9만 |
|---|
| 2026.02.10 | ₩93,314 | ₩95,607 | ₩93,314 | ₩93,971 | +0.70% | 38.3만 |
|---|
| 2026.02.09 | ₩92,536 | ₩94,413 | ₩91,248 | ₩92,737 | +0.22% | 58.8만 |
|---|
| 2026.02.06 | ₩89,237 | ₩93,153 | ₩85,817 | ₩92,858 | +4.06% | 143.3만 |
|---|
| 2026.02.05 | ₩91,731 | ₩92,288 | ₩86,501 | ₩86,528 | -5.67% | 115.4만 |
|---|
| 2026.02.04 | ₩94,212 | ₩94,212 | ₩90,068 | ₩90,766 | -3.66% | 65.6만 |
|---|
| 2026.02.03 | ₩94,883 | ₩97,565 | ₩92,603 | ₩94,025 | -0.90% | 76.7만 |
|---|
| 2026.02.02 | ₩93,931 | ₩95,138 | ₩92,952 | ₩95,044 | +1.19% | 58.3만 |
|---|
| 2026.01.30 | ₩94,655 | ₩96,432 | ₩93,206 | ₩94,011 | -0.68% | 87.7만 |
|---|
| 2026.01.29 | ₩95,714 | ₩96,868 | ₩93,072 | ₩94,829 | -0.92% | 67만 |
|---|
| 2026.01.28 | ₩97,069 | ₩98,356 | ₩95,191 | ₩96,103 | -0.99% | 45.7만 |
|---|
| 2026.01.27 | ₩99,067 | ₩99,402 | ₩94,375 | ₩97,230 | -1.85% | 47.6만 |
|---|
| 2026.01.26 | ₩97,873 | ₩99,456 | ₩96,640 | ₩99,369 | +1.53% | 44.3만 |
|---|
| 2026.01.23 | ₩97,431 | ₩98,383 | ₩95,010 | ₩98,128 | +0.72% | 53.1만 |
|---|
| 2026.01.22 | ₩97,538 | ₩100,596 | ₩97,089 | ₩97,860 | +0.33% | 60.9만 |
|---|
| 2026.01.21 | ₩95,486 | ₩96,854 | ₩93,441 | ₩96,559 | +1.12% | 69.3만 |
|---|
| 2026.01.20 | ₩93,609 | ₩96,063 | ₩93,206 | ₩94,480 | +0.93% | 63.3만 |
|---|
| 2026.01.16 | ₩97,672 | ₩98,155 | ₩95,004 | ₩95,205 | -2.53% | 63.9만 |
|---|
| 2026.01.15 | ₩97,485 | ₩99,148 | ₩94,601 | ₩97,887 | +0.41% | 105.4만 |
|---|
| 2026.01.14 | ₩99,215 | ₩99,342 | ₩96,385 | ₩97,766 | -1.46% | 88.7만 |
|---|
| 2026.01.13 | ₩102,514 | ₩102,815 | ₩98,276 | ₩99,429 | -3.01% | 62.4만 |
|---|
| 2026.01.12 | ₩103,439 | ₩104,405 | ₩101,669 | ₩102,393 | -1.01% | 55.2만 |
|---|
| 2026.01.09 | ₩106,845 | ₩108,911 | ₩103,540 | ₩104,874 | -1.85% | 70.4만 |
|---|
| 2026.01.08 | ₩103,627 | ₩105,397 | ₩102,836 | ₩105,115 | +1.44% | 63.9만 |
|---|
| 2026.01.07 | ₩103,962 | ₩105,947 | ₩103,037 | ₩103,815 | -0.14% | 50.5만 |
|---|
| 2026.01.06 | ₩99,148 | ₩104,954 | ₩98,249 | ₩103,747 | +4.64% | 95만 |
|---|
| 2026.01.05 | ₩94,548 | ₩99,905 | ₩94,360 | ₩99,469 | +5.21% | 70.1만 |
|---|
| 2026.01.02 | ₩95,634 | ₩95,915 | ₩94,293 | ₩95,151 | -0.50% | 57.2만 |
|---|
| 2025.12.31 | ₩96,036 | ₩96,197 | ₩95,004 | ₩95,687 | -0.36% | 72.2만 |
|---|
| 2025.12.30 | ₩96,693 | ₩97,619 | ₩95,755 | ₩95,875 | -0.85% | 49.8만 |
|---|
| 2025.12.29 | ₩98,236 | ₩98,598 | ₩97,015 | ₩97,645 | -0.60% | 38.5만 |
|---|
| 2025.12.26 | ₩97,981 | ₩98,477 | ₩96,197 | ₩98,101 | +0.12% | 37.9만 |
|---|
| 2025.12.24 | ₩97,793 | ₩98,236 | ₩96,371 | ₩97,820 | +0.03% | 37만 |
|---|
| 2025.12.23 | ₩99,711 | ₩99,711 | ₩95,895 | ₩97,578 | -2.14% | 79.6만 |
|---|
| 2025.12.22 | ₩102,017 | ₩102,366 | ₩98,638 | ₩100,153 | -1.83% | 76.3만 |
|---|
| 2025.12.19 | ₩95,553 | ₩103,265 | ₩95,553 | ₩102,836 | +7.62% | 202.7만 |
|---|
| 2025.12.18 | ₩96,626 | ₩98,135 | ₩94,950 | ₩95,755 | -0.90% | 144.2만 |
|---|
| 2025.12.17 | ₩95,218 | ₩97,659 | ₩94,480 | ₩95,540 | +0.34% | 161.8만 |
|---|
| 2025.12.16 | ₩88,218 | ₩98,557 | ₩86,300 | ₩95,520 | +8.28% | 369.5만 |
|---|
| 2025.12.15 | ₩99,161 | ₩99,268 | ₩92,858 | ₩97,337 | -1.84% | 127만 |
|---|
| 2025.12.12 | ₩105,853 | ₩106,845 | ₩99,000 | ₩99,161 | -6.32% | 102.7만 |
|---|
| 2025.12.11 | ₩103,627 | ₩105,679 | ₩101,789 | ₩105,491 | +1.80% | 99만 |
|---|
| 2025.12.10 | ₩101,615 | ₩104,700 | ₩100,529 | ₩103,439 | +1.79% | 88.4만 |
|---|
| 2025.12.09 | ₩102,581 | ₩103,475 | ₩100,717 | ₩101,722 | -0.84% | 81.1만 |
|---|
| 2025.12.08 | ₩106,470 | ₩106,470 | ₩102,004 | ₩102,138 | -4.07% | 70.1만 |
|---|
| 2025.12.05 | ₩108,736 | ₩108,736 | ₩103,975 | ₩105,397 | -3.07% | 79만 |
|---|
| 2025.12.04 | ₩106,108 | ₩109,098 | ₩104,941 | ₩108,736 | +2.48% | 72만 |
|---|
| 2025.12.03 | ₩105,826 | ₩107,053 | ₩104,096 | ₩106,564 | +0.70% | 87.8만 |
|---|
| 2025.12.02 | ₩108,334 | ₩108,334 | ₩104,405 | ₩105,679 | -2.45% | 45.5만 |
|---|
| 2025.12.01 | ₩110,305 | ₩110,882 | ₩107,181 | ₩107,301 | -2.72% | 95만 |
|---|
| 2025.11.28 | ₩111,620 | ₩111,919 | ₩109,541 | ₩111,030 | -0.53% | 56만 |
|---|
| 2025.11.26 | ₩111,204 | ₩112,947 | ₩110,795 | ₩111,030 | -0.16% | 80.8만 |
|---|
| 2025.11.25 | ₩113,953 | ₩115,120 | ₩111,023 | ₩111,191 | -2.42% | 102.9만 |
|---|
| 2025.11.24 | ₩111,311 | ₩113,564 | ₩110,453 | ₩113,296 | +1.78% | 85.9만 |
|---|
| 2025.11.21 | ₩106,296 | ₩113,108 | ₩105,779 | ₩111,311 | +4.72% | 116.2만 |
|---|
| 2025.11.20 | ₩109,219 | ₩111,499 | ₩105,987 | ₩106,296 | -2.68% | 86.4만 |
|---|
| 2025.11.19 | ₩105,638 | ₩108,696 | ₩105,031 | ₩107,677 | +1.93% | 74.3만 |
|---|
| 2025.11.18 | ₩102,862 | ₩107,436 | ₩101,240 | ₩106,161 | +3.21% | 82.8만 |
|---|
| 2025.11.17 | ₩101,052 | ₩103,882 | ₩100,522 | ₩103,318 | +2.24% | 96.2만 |
|---|
| 2025.11.14 | ₩98,477 | ₩102,983 | ₩96,559 | ₩100,784 | +2.34% | 100.3만 |
|---|
| 2025.11.13 | ₩99,308 | ₩101,266 | ₩97,806 | ₩98,517 | -0.80% | 86.5만 |
|---|
| 2025.11.12 | ₩105,209 | ₩107,248 | ₩99,711 | ₩99,845 | -5.10% | 138.8만 |
|---|
| 2025.11.11 | ₩107,704 | ₩111,124 | ₩104,726 | ₩105,276 | -2.25% | 129.7만 |
|---|
| 2025.11.10 | ₩103,439 | ₩113,511 | ₩97,350 | ₩108,428 | +4.82% | 157.5만 |
|---|
| 2025.11.07 | ₩104,995 | ₩106,886 | ₩103,439 | ₩105,022 | +0.03% | 101.4만 |
|---|
| 2025.11.06 | ₩104,485 | ₩106,980 | ₩103,101 | ₩105,826 | +1.28% | 73.4만 |
|---|
| 2025.11.05 | ₩104,592 | ₩105,196 | ₩102,782 | ₩104,780 | +0.18% | 65만 |
|---|
| 2025.11.04 | ₩103,774 | ₩106,282 | ₩102,789 | ₩105,263 | +1.43% | 67.3만 |
|---|
| 2025.11.03 | ₩102,017 | ₩104,391 | ₩100,596 | ₩104,364 | +2.30% | 82.3만 |
|---|
| 2025.10.31 | ₩101,830 | ₩103,600 | ₩101,206 | ₩101,910 | +0.08% | 63.9만 |
|---|
| 2025.10.30 | ₩104,405 | ₩106,094 | ₩101,402 | ₩102,058 | -2.25% | 71.9만 |
|---|
| 2025.10.29 | ₩105,960 | ₩108,200 | ₩104,606 | ₩105,732 | -0.22% | 67.7만 |
|---|
| 2025.10.28 | ₩109,286 | ₩109,571 | ₩105,887 | ₩106,081 | -2.93% | 63.7만 |
|---|
| 2025.10.27 | ₩111,834 | ₩112,491 | ₩108,763 | ₩109,474 | -2.11% | 90.5만 |
|---|
| 2025.10.24 | ₩111,808 | ₩113,598 | ₩111,170 | ₩111,861 | +0.05% | 55.2만 |
|---|
| 2025.10.23 | ₩107,731 | ₩112,277 | ₩107,536 | ₩111,150 | +3.17% | 73.4만 |
|---|
| 2025.10.22 | ₩107,489 | ₩108,240 | ₩104,780 | ₩108,133 | +0.60% | 62.1만 |
|---|
| 2025.10.21 | ₩105,491 | ₩108,602 | ₩105,276 | ₩107,503 | +1.91% | 80.9만 |
|---|
| 2025.10.20 | ₩105,236 | ₩106,805 | ₩103,499 | ₩105,196 | -0.04% | 50.3만 |
|---|
| 2025.10.17 | ₩102,849 | ₩104,606 | ₩102,447 | ₩103,171 | +0.31% | 44.3만 |
|---|
| 2025.10.16 | ₩102,728 | ₩104,794 | ₩102,363 | ₩103,788 | +1.03% | 47.7만 |
|---|
| 2025.10.15 | ₩100,046 | ₩103,345 | ₩99,550 | ₩102,970 | +2.92% | 53만 |
|---|
| 2025.10.14 | ₩94,990 | ₩99,557 | ₩94,172 | ₩98,987 | +4.21% | 58.8만 |
|---|
| 2025.10.13 | ₩95,299 | ₩96,613 | ₩94,071 | ₩96,184 | +0.93% | 36.3만 |
|---|
| 2025.10.10 | ₩97,914 | ₩97,914 | ₩94,480 | ₩94,682 | -3.30% | 70.3만 |
|---|