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 | ₩91,671 | ₩95,282 | ₩91,296 | ₩95,021 | +3.65% | 50.7만 |
| 2026.10.08 | ₩91,336 | ₩91,791 | ₩88,750 | ₩91,403 | +0.07% | 72.2만 |
| 2026.10.07 | ₩93,225 | ₩94,686 | ₩91,724 | ₩91,939 | -1.38% | 39.9만 |
| 2026.10.06 | ₩95,503 | ₩95,872 | ₩93,051 | ₩94,177 | -1.39% | 29.2만 |
| 2026.10.05 | ₩93,627 | ₩96,294 | ₩92,997 | ₩94,565 | +1.00% | 68.1만 |
| 2026.10.02 | ₩91,818 | ₩94,706 | ₩90,853 | ₩93,708 | +2.06% | 57.4만 |
| 2026.10.01 | ₩92,193 | ₩93,399 | ₩90,210 | ₩90,719 | -1.60% | 92.9만 |
| 2026.09.30 | ₩94,096 | ₩94,940 | ₩92,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,381 |
| -1.82% |
| 62.1만 |
| 2026.09.29 | ₩96,374 | ₩97,259 | ₩93,118 | ₩94,672 | -1.77% | 50.1만 |
|---|
| 2026.09.28 | ₩93,909 | ₩97,607 | ₩93,292 | ₩96,227 | +2.47% | 52.8만 |
|---|
| 2026.09.25 | ₩94,887 | ₩95,785 | ₩93,245 | ₩94,860 | -0.03% | 59.9만 |
|---|
| 2026.09.24 | ₩97,969 | ₩98,759 | ₩95,088 | ₩95,557 | -2.46% | 75.4만 |
|---|
| 2026.09.23 | ₩98,639 | ₩99,624 | ₩97,393 | ₩98,103 | -0.54% | 56.1만 |
|---|
| 2026.09.22 | ₩98,773 | ₩100,240 | ₩97,835 | ₩99,068 | +0.30% | 79.5만 |
|---|
| 2026.09.21 | ₩102,203 | ₩102,445 | ₩97,312 | ₩97,379 | -4.72% | 79.6만 |
|---|
| 2026.09.18 | ₩104,066 | ₩104,535 | ₩101,453 | ₩101,842 | -2.14% | 128.4만 |
|---|
| 2026.09.17 | ₩102,431 | ₩104,528 | ₩101,574 | ₩104,227 | +1.75% | 57.3만 |
|---|
| 2026.09.16 | ₩103,342 | ₩105,821 | ₩101,386 | ₩101,547 | -1.74% | 117.7만 |
|---|
| 2026.09.15 | ₩101,346 | ₩106,893 | ₩100,964 | ₩103,342 | +1.97% | 159만 |
|---|
| 2026.09.14 | ₩100,890 | ₩102,203 | ₩99,577 | ₩101,158 | +0.27% | 117.7만 |
|---|
| 2026.09.11 | ₩100,957 | ₩101,717 | ₩98,867 | ₩101,158 | +0.20% | 61만 |
|---|
| 2026.09.10 | ₩94,404 | ₩100,635 | ₩94,404 | ₩99,537 | +5.44% | 80.2만 |
|---|
| 2026.09.09 | ₩95,557 | ₩97,225 | ₩93,909 | ₩94,967 | -0.62% | 57.5만 |
|---|
| 2026.09.08 | ₩97,446 | ₩98,532 | ₩96,240 | ₩96,441 | -1.03% | 45.5만 |
|---|
| 2026.09.04 | ₩98,920 | ₩100,099 | ₩98,304 | ₩98,773 | -0.15% | 50.2만 |
|---|
| 2026.09.03 | ₩102,136 | ₩102,203 | ₩98,177 | ₩99,992 | -2.10% | 114.3만 |
|---|
| 2026.09.02 | ₩101,051 | ₩103,141 | ₩100,917 | ₩101,440 | +0.38% | 71.3만 |
|---|
| 2026.09.01 | ₩101,574 | ₩102,686 | ₩100,251 | ₩101,198 | -0.37% | 76.3만 |
|---|
| 2026.08.31 | ₩100,830 | ₩102,244 | ₩98,491 | ₩101,600 | +0.76% | 65.8만 |
|---|
| 2026.08.28 | ₩101,466 | ₩101,654 | ₩99,316 | ₩99,979 | -1.47% | 47.3만 |
|---|
| 2026.08.27 | ₩101,507 | ₩102,512 | ₩100,421 | ₩100,984 | -0.51% | 52.9만 |
|---|
| 2026.08.26 | ₩103,128 | ₩104,240 | ₩100,890 | ₩102,471 | -0.64% | 39.1만 |
|---|
| 2026.08.25 | ₩101,198 | ₩103,302 | ₩98,907 | ₩102,994 | +1.77% | 44.5만 |
|---|
| 2026.08.24 | ₩103,155 | ₩103,852 | ₩99,175 | ₩100,086 | -2.97% | 54.9만 |
|---|
| 2026.08.21 | ₩103,128 | ₩104,903 | ₩101,654 | ₩102,940 | -0.18% | 64.5만 |
|---|
| 2026.08.20 | ₩100,019 | ₩104,548 | ₩100,019 | ₩103,249 | +3.23% | 48만 |
|---|
| 2026.08.19 | ₩100,595 | ₩102,592 | ₩99,986 | ₩101,225 | +0.63% | 37.2만 |
|---|
| 2026.08.18 | ₩101,560 | ₩102,449 | ₩98,800 | ₩98,934 | -2.59% | 54.9만 |
|---|
| 2026.08.17 | ₩102,069 | ₩102,726 | ₩100,502 | ₩101,748 | -0.32% | 59.6만 |
|---|
| 2026.08.14 | ₩103,007 | ₩104,712 | ₩101,627 | ₩102,311 | -0.68% | 63.3만 |
|---|
| 2026.08.13 | ₩103,182 | ₩104,736 | ₩102,431 | ₩103,597 | +0.40% | 66.3만 |
|---|
| 2026.08.12 | ₩102,136 | ₩104,280 | ₩101,078 | ₩103,115 | +0.96% | 63.7만 |
|---|
| 2026.08.11 | ₩102,177 | ₩103,845 | ₩99,979 | ₩102,297 | +0.12% | 72.4만 |
|---|
| 2026.08.10 | ₩97,862 | ₩105,675 | ₩93,540 | ₩103,557 | +5.82% | 178만 |
|---|
| 2026.08.07 | ₩91,952 | ₩96,997 | ₩91,041 | ₩96,997 | +5.49% | 147만 |
|---|
| 2026.08.06 | ₩91,081 | ₩91,497 | ₩89,152 | ₩91,336 | +0.28% | 61.2만 |
|---|
| 2026.08.05 | ₩92,421 | ₩92,441 | ₩88,890 | ₩89,862 | -2.77% | 60.6만 |
|---|
| 2026.08.04 | ₩89,111 | ₩93,507 | ₩86,391 | ₩92,756 | +4.09% | 163.9만 |
|---|
| 2026.08.03 | ₩86,900 | ₩91,121 | ₩86,445 | ₩89,513 | +3.01% | 79.1만 |
|---|
| 2026.07.31 | ₩84,019 | ₩86,284 | ₩82,398 | ₩85,466 | +1.72% | 59.6만 |
|---|
| 2026.07.30 | ₩84,917 | ₩86,002 | ₩83,108 | ₩84,006 | -1.07% | 52.5만 |
|---|
| 2026.07.29 | ₩84,247 | ₩85,332 | ₩82,023 | ₩84,917 | +0.80% | 86.6만 |
|---|
| 2026.07.28 | ₩83,282 | ₩85,547 | ₩82,679 | ₩84,716 | +1.72% | 92.9만 |
|---|
| 2026.07.27 | ₩83,430 | ₩84,636 | ₩81,869 | ₩82,425 | -1.20% | 47.7만 |
|---|
| 2026.07.24 | ₩82,612 | ₩84,153 | ₩82,250 | ₩82,505 | -0.13% | 60.5만 |
|---|
| 2026.07.23 | ₩78,632 | ₩81,802 | ₩77,386 | ₩81,714 | +3.92% | 45.9만 |
|---|
| 2026.07.22 | ₩82,103 | ₩83,604 | ₩79,329 | ₩79,356 | -3.35% | 52.6만 |
|---|
| 2026.07.21 | ₩80,656 | ₩83,523 | ₩80,508 | ₩82,907 | +2.79% | 45.9만 |
|---|
| 2026.07.20 | ₩83,269 | ₩83,336 | ₩79,802 | ₩81,312 | -2.35% | 59.1만 |
|---|
| 2026.07.17 | ₩82,478 | ₩84,441 | ₩79,021 | ₩83,336 | +1.04% | 82.1만 |
|---|
| 2026.07.16 | ₩82,358 | ₩86,418 | ₩81,741 | ₩84,408 | +2.49% | 60.2만 |
|---|
| 2026.07.15 | ₩84,140 | ₩84,870 | ₩82,170 | ₩82,291 | -2.20% | 84.9만 |
|---|
| 2026.07.14 | ₩84,421 | ₩86,163 | ₩83,202 | ₩84,126 | -0.35% | 104.4만 |
|---|
| 2026.07.13 | ₩87,758 | ₩88,991 | ₩84,274 | ₩84,837 | -3.33% | 57.7만 |
|---|
| 2026.07.10 | ₩88,884 | ₩89,862 | ₩86,967 | ₩87,905 | -1.10% | 37.6만 |
|---|
| 2026.07.09 | ₩87,664 | ₩88,937 | ₩86,887 | ₩88,361 | +0.79% | 59.1만 |
|---|
| 2026.07.08 | ₩89,647 | ₩90,049 | ₩87,544 | ₩87,892 | -1.96% | 67.4만 |
|---|
| 2026.07.07 | ₩93,480 | ₩94,358 | ₩90,157 | ₩90,894 | -2.77% | 94.6만 |
|---|
| 2026.07.06 | ₩92,046 | ₩94,110 | ₩91,845 | ₩92,354 | +0.33% | 112.2만 |
|---|
| 2026.07.02 | ₩88,602 | ₩93,801 | ₩87,530 | ₩92,126 | +3.98% | 171.8만 |
|---|
| 2026.07.01 | ₩83,081 | ₩87,999 | ₩82,853 | ₩87,932 | +5.84% | 103.3만 |
|---|
| 2026.06.30 | ₩79,128 | ₩83,014 | ₩78,043 | ₩82,639 | +4.44% | 81.1만 |
|---|
| 2026.06.29 | ₩80,267 | ₩81,339 | ₩78,364 | ₩79,436 | -1.04% | 81.3만 |
|---|
| 2026.06.26 | ₩80,468 | ₩82,116 | ₩78,793 | ₩81,393 | +1.15% | 301.9만 |
|---|
| 2026.06.25 | ₩77,882 | ₩80,870 | ₩77,855 | ₩80,415 | +3.25% | 83.9만 |
|---|
| 2026.06.24 | ₩75,483 | ₩79,289 | ₩75,470 | ₩77,936 | +3.25% | 90.3만 |
|---|
| 2026.06.23 | ₩75,336 | ₩77,024 | ₩74,405 | ₩75,309 | -0.04% | 64.1만 |
|---|
| 2026.06.22 | ₩70,820 | ₩75,537 | ₩70,820 | ₩74,720 | +5.51% | 87.1만 |
|---|
| 2026.06.18 | ₩71,758 | ₩74,974 | ₩70,854 | ₩72,013 | +0.35% | 252.2만 |
|---|
| 2026.06.17 | ₩74,693 | ₩75,369 | ₩68,100 | ₩70,780 | -5.24% | 151.1만 |
|---|
| 2026.06.16 | ₩76,582 | ₩80,374 | ₩75,269 | ₩75,725 | -1.12% | 85.6만 |
|---|
| 2026.06.15 | ₩76,247 | ₩79,517 | ₩76,220 | ₩76,448 | +0.26% | 84.1만 |
|---|
| 2026.06.12 | ₩78,163 | ₩79,664 | ₩75,825 | ₩75,993 | -2.78% | 67.3만 |
|---|
| 2026.06.11 | ₩78,003 | ₩79,812 | ₩76,649 | ₩77,989 | -0.02% | 62.6만 |
|---|
| 2026.06.10 | ₩76,086 | ₩78,713 | ₩75,175 | ₩77,936 | +2.43% | 88만 |
|---|
| 2026.06.09 | ₩72,736 | ₩75,457 | ₩71,879 | ₩75,282 | +3.50% | 65.7만 |
|---|
| 2026.06.08 | ₩72,897 | ₩74,063 | ₩71,731 | ₩72,575 | -0.44% | 55.6만 |
|---|
| 2026.06.05 | ₩71,128 | ₩73,574 | ₩70,941 | ₩72,817 | +2.37% | 96.1만 |
|---|
| 2026.06.04 | ₩69,614 | ₩71,436 | ₩69,138 | ₩70,766 | +1.66% | 112.5만 |
|---|
| 2026.06.03 | ₩71,959 | ₩72,549 | ₩69,225 | ₩69,507 | -3.41% | 63.7만 |
|---|
| 2026.06.02 | ₩70,123 | ₩73,294 | ₩70,110 | ₩72,776 | +3.78% | 71.3만 |
|---|
| 2026.06.01 | ₩73,353 | ₩73,580 | ₩69,480 | ₩70,874 | -3.38% | 92.1만 |
|---|
| 2026.05.29 | ₩73,875 | ₩74,827 | ₩72,977 | ₩74,411 | +0.73% | 58.9만 |
|---|
| 2026.05.28 | ₩71,852 | ₩74,157 | ₩71,262 | ₩74,117 | +3.15% | 47.7만 |
|---|
| 2026.05.27 | ₩72,709 | ₩74,224 | ₩71,249 | ₩72,147 | -0.77% | 49.6만 |
|---|
| 2026.05.26 | ₩73,366 | ₩73,969 | ₩72,066 | ₩72,522 | -1.15% | 53.9만 |
|---|
| 2026.05.22 | ₩73,601 | ₩75,028 | ₩71,852 | ₩72,897 | -0.96% | 42.3만 |
|---|
| 2026.05.21 | ₩72,026 | ₩73,688 | ₩70,217 | ₩72,951 | +1.28% | 53.8만 |
|---|
| 2026.05.20 | ₩71,490 | ₩72,857 | ₩69,574 | ₩72,642 | +1.61% | 40만 |
|---|
| 2026.05.19 | ₩72,361 | ₩72,716 | ₩70,492 | ₩71,490 | -1.20% | 41.2만 |
|---|
| 2026.05.18 | ₩70,230 | ₩73,111 | ₩69,681 | ₩72,589 | +3.36% | 46.7만 |
|---|
| 2026.05.15 | ₩71,597 | ₩72,200 | ₩69,065 | ₩70,204 | -1.95% | 74.5만 |
|---|
| 2026.05.14 | ₩71,061 | ₩73,379 | ₩70,880 | ₩71,597 | +0.75% | 73.3만 |
|---|
| 2026.05.13 | ₩74,532 | ₩74,532 | ₩69,252 | ₩70,994 | -4.75% | 106.6만 |
|---|
| 2026.05.12 | ₩73,031 | ₩75,403 | ₩69,386 | ₩75,041 | +2.75% | 205.6만 |
|---|
| 2026.05.11 | ₩85,024 | ₩85,024 | ₩74,653 | ₩74,907 | -11.90% | 241.6만 |
|---|
| 2026.05.08 | ₩77,051 | ₩81,239 | ₩75,041 | ₩77,976 | +1.20% | 146만 |
|---|
| 2026.05.07 | ₩78,713 | ₩80,499 | ₩76,247 | ₩77,051 | -2.11% | 90만 |
|---|
| 2026.05.06 | ₩79,088 | ₩80,937 | ₩78,056 | ₩78,579 | -0.64% | 71.2만 |
|---|
| 2026.05.05 | ₩78,056 | ₩81,835 | ₩77,312 | ₩79,088 | +1.32% | 97.7만 |
|---|
| 2026.05.04 | ₩76,180 | ₩78,539 | ₩75,483 | ₩78,070 | +2.48% | 88.8만 |
|---|
| 2026.05.01 | ₩76,810 | ₩79,034 | ₩75,229 | ₩76,180 | -0.82% | 61.3만 |
|---|
| 2026.04.30 | ₩74,720 | ₩76,127 | ₩73,843 | ₩75,778 | +1.42% | 72.6만 |
|---|
| 2026.04.29 | ₩76,770 | ₩78,726 | ₩74,545 | ₩74,894 | -2.44% | 90.5만 |
|---|
| 2026.04.28 | ₩77,520 | ₩78,284 | ₩74,753 | ₩77,574 | +0.07% | 59.9만 |
|---|
| 2026.04.27 | ₩77,493 | ₩79,865 | ₩77,266 | ₩77,386 | -0.14% | 92만 |
|---|
| 2026.04.24 | ₩75,376 | ₩77,306 | ₩74,009 | ₩77,225 | +2.45% | 38.1만 |
|---|
| 2026.04.23 | ₩77,520 | ₩79,168 | ₩74,773 | ₩75,631 | -2.44% | 49.7만 |
|---|
| 2026.04.22 | ₩78,217 | ₩79,477 | ₩76,314 | ₩77,493 | -0.93% | 81.7만 |
|---|
| 2026.04.21 | ₩77,493 | ₩80,281 | ₩76,475 | ₩77,065 | -0.55% | 62.8만 |
|---|
| 2026.04.20 | ₩80,401 | ₩82,786 | ₩75,148 | ₩77,520 | -3.58% | 102만 |
|---|
| 2026.04.17 | ₩81,996 | ₩84,649 | ₩80,120 | ₩80,924 | -1.31% | 64.8만 |
|---|
| 2026.04.16 | ₩78,874 | ₩85,091 | ₩78,780 | ₩80,522 | +2.09% | 225만 |
|---|
| 2026.04.15 | ₩77,802 | ₩79,664 | ₩77,192 | ₩78,016 | +0.28% | 54.5만 |
|---|
| 2026.04.14 | ₩76,086 | ₩77,949 | ₩75,457 | ₩77,400 | +1.73% | 56.5만 |
|---|
| 2026.04.13 | ₩73,540 | ₩75,597 | ₩73,109 | ₩75,349 | +2.46% | 49.4만 |
|---|
| 2026.04.10 | ₩75,108 | ₩75,115 | ₩73,058 | ₩74,277 | -1.11% | 42.8만 |
|---|
| 2026.04.09 | ₩73,795 | ₩75,443 | ₩72,803 | ₩75,135 | +1.82% | 62.1만 |
|---|
| 2026.04.08 | ₩76,971 | ₩78,472 | ₩74,204 | ₩74,921 | -2.66% | 93.9만 |
|---|
| 2026.04.07 | ₩73,674 | ₩73,969 | ₩71,731 | ₩73,138 | -0.73% | 66만 |
|---|
| 2026.04.06 | ₩73,366 | ₩74,820 | ₩73,138 | ₩73,782 | +0.57% | 59.1만 |
|---|
| 2026.04.02 | ₩71,999 | ₩74,438 | ₩70,204 | ₩73,420 | +1.97% | 100.1만 |
|---|
| 2026.04.01 | ₩75,282 | ₩76,482 | ₩73,085 | ₩74,117 | -1.55% | 87만 |
|---|
| 2026.03.31 | ₩76,100 | ₩77,326 | ₩74,224 | ₩74,894 | -1.58% | 85.9만 |
|---|
| 2026.03.30 | ₩75,470 | ₩76,756 | ₩74,545 | ₩74,693 | -1.03% | 68.3만 |
|---|
| 2026.03.27 | ₩78,351 | ₩78,405 | ₩74,887 | ₩75,242 | -3.97% | 86.8만 |
|---|
| 2026.03.26 | ₩79,852 | ₩82,090 | ₩79,329 | ₩79,611 | -0.30% | 62.9만 |
|---|
| 2026.03.25 | ₩80,857 | ₩82,907 | ₩80,374 | ₩81,286 | +0.53% | 58만 |
|---|
| 2026.03.24 | ₩81,420 | ₩81,420 | ₩79,021 | ₩80,227 | -1.46% | 83.1만 |
|---|
| 2026.03.23 | ₩84,301 | ₩86,096 | ₩82,291 | ₩82,733 | -1.86% | 67.6만 |
|---|
| 2026.03.20 | ₩83,885 | ₩85,038 | ₩81,098 | ₩82,398 | -1.77% | 122.7만 |
|---|
| 2026.03.19 | ₩82,009 | ₩85,466 | ₩81,031 | ₩83,939 | +2.35% | 70.2만 |
|---|
| 2026.03.18 | ₩83,925 | ₩85,895 | ₩82,505 | ₩83,068 | -1.02% | 80.2만 |
|---|
| 2026.03.17 | ₩86,163 | ₩88,709 | ₩84,361 | ₩85,265 | -1.04% | 104.3만 |
|---|
| 2026.03.16 | ₩84,113 | ₩86,343 | ₩83,028 | ₩85,895 | +2.12% | 110.3만 |
|---|
| 2026.03.13 | ₩80,307 | ₩83,255 | ₩79,202 | ₩83,202 | +3.60% | 115.4만 |
|---|
| 2026.03.12 | ₩81,152 | ₩84,461 | ₩79,483 | ₩80,106 | -1.29% | 132.3만 |
|---|
| 2026.03.11 | ₩80,602 | ₩82,518 | ₩78,338 | ₩82,009 | +1.75% | 71.7만 |
|---|
| 2026.03.10 | ₩83,242 | ₩83,470 | ₩79,182 | ₩81,513 | -2.08% | 82.7만 |
|---|
| 2026.03.09 | ₩79,731 | ₩85,011 | ₩78,659 | ₩83,523 | +4.76% | 135.6만 |
|---|
| 2026.03.06 | ₩86,967 | ₩89,299 | ₩81,085 | ₩81,312 | -6.50% | 109만 |
|---|
| 2026.03.05 | ₩93,989 | ₩95,101 | ₩88,133 | ₩89,339 | -4.95% | 100만 |
|---|
| 2026.03.04 | ₩97,165 | ₩98,746 | ₩95,249 | ₩95,584 | -1.63% | 106.5만 |
|---|
| 2026.03.03 | ₩97,781 | ₩98,625 | ₩91,925 | ₩97,259 | -0.53% | 122만 |
|---|
| 2026.03.02 | ₩95,155 | ₩101,131 | ₩95,048 | ₩100,796 | +5.93% | 125.9만 |
|---|
| 2026.02.27 | ₩95,329 | ₩96,481 | ₩92,910 | ₩93,547 | -1.87% | 111.3만 |
|---|
| 2026.02.26 | ₩94,163 | ₩96,709 | ₩93,815 | ₩96,602 | +2.59% | 67.1만 |
|---|
| 2026.02.25 | ₩92,100 | ₩94,284 | ₩89,728 | ₩93,815 | +1.86% | 80.2만 |
|---|
| 2026.02.24 | ₩91,992 | ₩92,153 | ₩88,394 | ₩90,840 | -1.25% | 107만 |
|---|
| 2026.02.23 | ₩93,239 | ₩94,063 | ₩90,612 | ₩91,899 | -1.44% | 87만 |
|---|
| 2026.02.20 | ₩94,471 | ₩95,825 | ₩93,038 | ₩93,909 | -0.60% | 41.6만 |
|---|
| 2026.02.19 | ₩94,780 | ₩95,436 | ₩93,091 | ₩94,471 | -0.33% | 46.6만 |
|---|
| 2026.02.18 | ₩95,222 | ₩98,036 | ₩94,847 | ₩95,986 | +0.80% | 99.2만 |
|---|
| 2026.02.17 | ₩93,507 | ₩97,821 | ₩92,180 | ₩95,249 | +1.86% | 90.5만 |
|---|
| 2026.02.13 | ₩87,490 | ₩93,788 | ₩87,490 | ₩93,185 | +6.51% | 68.1만 |
|---|
| 2026.02.12 | ₩93,574 | ₩94,726 | ₩85,239 | ₩87,423 | -6.57% | 114.9만 |
|---|
| 2026.02.11 | ₩94,391 | ₩94,974 | ₩92,033 | ₩93,091 | -1.38% | 50.9만 |
|---|
| 2026.02.10 | ₩93,239 | ₩95,530 | ₩93,239 | ₩93,895 | +0.70% | 38.3만 |
|---|
| 2026.02.09 | ₩92,461 | ₩94,337 | ₩91,175 | ₩92,662 | +0.22% | 58.8만 |
|---|
| 2026.02.06 | ₩89,165 | ₩93,078 | ₩85,748 | ₩92,783 | +4.06% | 143.3만 |
|---|
| 2026.02.05 | ₩91,657 | ₩92,213 | ₩86,431 | ₩86,458 | -5.67% | 115.4만 |
|---|
| 2026.02.04 | ₩94,136 | ₩94,136 | ₩89,996 | ₩90,693 | -3.66% | 65.6만 |
|---|
| 2026.02.03 | ₩94,806 | ₩97,486 | ₩92,528 | ₩93,949 | -0.90% | 76.7만 |
|---|
| 2026.02.02 | ₩93,855 | ₩95,061 | ₩92,877 | ₩94,967 | +1.19% | 58.3만 |
|---|
| 2026.01.30 | ₩94,579 | ₩96,354 | ₩93,131 | ₩93,935 | -0.68% | 87.7만 |
|---|
| 2026.01.29 | ₩95,637 | ₩96,790 | ₩92,997 | ₩94,753 | -0.92% | 67만 |
|---|
| 2026.01.28 | ₩96,991 | ₩98,277 | ₩95,115 | ₩96,026 | -0.99% | 45.7만 |
|---|
| 2026.01.27 | ₩98,987 | ₩99,322 | ₩94,299 | ₩97,151 | -1.85% | 47.6만 |
|---|
| 2026.01.26 | ₩97,795 | ₩99,376 | ₩96,562 | ₩99,289 | +1.53% | 44.3만 |
|---|
| 2026.01.23 | ₩97,352 | ₩98,304 | ₩94,934 | ₩98,049 | +0.72% | 53.1만 |
|---|
| 2026.01.22 | ₩97,460 | ₩100,515 | ₩97,011 | ₩97,781 | +0.33% | 60.9만 |
|---|
| 2026.01.21 | ₩95,409 | ₩96,776 | ₩93,366 | ₩96,481 | +1.12% | 69.3만 |
|---|
| 2026.01.20 | ₩93,533 | ₩95,986 | ₩93,131 | ₩94,404 | +0.93% | 63.3만 |
|---|
| 2026.01.16 | ₩97,594 | ₩98,076 | ₩94,927 | ₩95,128 | -2.53% | 63.9만 |
|---|
| 2026.01.15 | ₩97,406 | ₩99,068 | ₩94,525 | ₩97,808 | +0.41% | 105.4만 |
|---|
| 2026.01.14 | ₩99,135 | ₩99,262 | ₩96,307 | ₩97,687 | -1.46% | 88.7만 |
|---|
| 2026.01.13 | ₩102,431 | ₩102,733 | ₩98,197 | ₩99,349 | -3.01% | 62.4만 |
|---|
| 2026.01.12 | ₩103,356 | ₩104,321 | ₩101,587 | ₩102,311 | -1.01% | 55.2만 |
|---|
| 2026.01.09 | ₩106,759 | ₩108,823 | ₩103,456 | ₩104,790 | -1.85% | 70.4만 |
|---|
| 2026.01.08 | ₩103,543 | ₩105,312 | ₩102,753 | ₩105,031 | +1.44% | 63.9만 |
|---|
| 2026.01.07 | ₩103,878 | ₩105,862 | ₩102,954 | ₩103,731 | -0.14% | 50.5만 |
|---|
| 2026.01.06 | ₩99,068 | ₩104,870 | ₩98,170 | ₩103,664 | +4.64% | 95만 |
|---|
| 2026.01.05 | ₩94,471 | ₩99,825 | ₩94,284 | ₩99,389 | +5.21% | 70.1만 |
|---|
| 2026.01.02 | ₩95,557 | ₩95,838 | ₩94,217 | ₩95,074 | -0.50% | 57.2만 |
|---|
| 2025.12.31 | ₩95,959 | ₩96,120 | ₩94,927 | ₩95,610 | -0.36% | 72.2만 |
|---|
| 2025.12.30 | ₩96,615 | ₩97,540 | ₩95,677 | ₩95,798 | -0.85% | 49.8만 |
|---|
| 2025.12.29 | ₩98,156 | ₩98,518 | ₩96,937 | ₩97,567 | -0.60% | 38.5만 |
|---|
| 2025.12.26 | ₩97,902 | ₩98,398 | ₩96,120 | ₩98,022 | +0.12% | 37.9만 |
|---|
| 2025.12.24 | ₩97,714 | ₩98,156 | ₩96,294 | ₩97,741 | +0.03% | 37만 |
|---|
| 2025.12.23 | ₩99,630 | ₩99,630 | ₩95,818 | ₩97,500 | -2.14% | 79.6만 |
|---|
| 2025.12.22 | ₩101,935 | ₩102,284 | ₩98,558 | ₩100,073 | -1.83% | 76.3만 |
|---|
| 2025.12.19 | ₩95,476 | ₩103,182 | ₩95,476 | ₩102,753 | +7.62% | 202.7만 |
|---|
| 2025.12.18 | ₩96,548 | ₩98,056 | ₩94,873 | ₩95,677 | -0.90% | 144.2만 |
|---|
| 2025.12.17 | ₩95,141 | ₩97,580 | ₩94,404 | ₩95,463 | +0.34% | 161.8만 |
|---|
| 2025.12.16 | ₩88,147 | ₩98,478 | ₩86,230 | ₩95,443 | +8.28% | 369.5만 |
|---|
| 2025.12.15 | ₩99,081 | ₩99,188 | ₩92,783 | ₩97,259 | -1.84% | 127만 |
|---|
| 2025.12.12 | ₩105,768 | ₩106,759 | ₩98,920 | ₩99,081 | -6.32% | 102.7만 |
|---|
| 2025.12.11 | ₩103,543 | ₩105,594 | ₩101,708 | ₩105,406 | +1.80% | 99만 |
|---|
| 2025.12.10 | ₩101,533 | ₩104,615 | ₩100,448 | ₩103,356 | +1.79% | 88.4만 |
|---|
| 2025.12.09 | ₩102,498 | ₩103,392 | ₩100,635 | ₩101,641 | -0.84% | 81.1만 |
|---|
| 2025.12.08 | ₩106,384 | ₩106,384 | ₩101,922 | ₩102,056 | -4.07% | 70.1만 |
|---|
| 2025.12.05 | ₩108,649 | ₩108,649 | ₩103,892 | ₩105,312 | -3.07% | 79만 |
|---|
| 2025.12.04 | ₩106,022 | ₩109,011 | ₩104,857 | ₩108,649 | +2.48% | 72만 |
|---|
| 2025.12.03 | ₩105,741 | ₩106,967 | ₩104,012 | ₩106,478 | +0.70% | 87.8만 |
|---|
| 2025.12.02 | ₩108,247 | ₩108,247 | ₩104,321 | ₩105,594 | -2.45% | 45.5만 |
|---|
| 2025.12.01 | ₩110,217 | ₩110,793 | ₩107,094 | ₩107,215 | -2.72% | 95만 |
|---|
| 2025.11.28 | ₩111,530 | ₩111,829 | ₩109,453 | ₩110,940 | -0.53% | 56만 |
|---|
| 2025.11.26 | ₩111,114 | ₩112,856 | ₩110,706 | ₩110,940 | -0.16% | 80.8만 |
|---|
| 2025.11.25 | ₩113,862 | ₩115,027 | ₩110,934 | ₩111,101 | -2.42% | 102.9만 |
|---|
| 2025.11.24 | ₩111,222 | ₩113,473 | ₩110,364 | ₩113,205 | +1.78% | 85.9만 |
|---|
| 2025.11.21 | ₩106,210 | ₩113,017 | ₩105,694 | ₩111,222 | +4.72% | 116.2만 |
|---|
| 2025.11.20 | ₩109,131 | ₩111,409 | ₩105,902 | ₩106,210 | -2.68% | 86.4만 |
|---|
| 2025.11.19 | ₩105,553 | ₩108,609 | ₩104,946 | ₩107,590 | +1.93% | 74.3만 |
|---|
| 2025.11.18 | ₩102,780 | ₩107,349 | ₩101,158 | ₩106,076 | +3.21% | 82.8만 |
|---|
| 2025.11.17 | ₩100,971 | ₩103,798 | ₩100,441 | ₩103,235 | +2.24% | 96.2만 |
|---|
| 2025.11.14 | ₩98,398 | ₩102,900 | ₩96,481 | ₩100,703 | +2.34% | 100.3만 |
|---|
| 2025.11.13 | ₩99,228 | ₩101,185 | ₩97,728 | ₩98,438 | -0.80% | 86.5만 |
|---|
| 2025.11.12 | ₩105,125 | ₩107,161 | ₩99,630 | ₩99,764 | -5.10% | 138.8만 |
|---|
| 2025.11.11 | ₩107,617 | ₩111,034 | ₩104,642 | ₩105,192 | -2.25% | 129.7만 |
|---|
| 2025.11.10 | ₩103,356 | ₩113,419 | ₩97,272 | ₩108,341 | +4.82% | 157.5만 |
|---|
| 2025.11.07 | ₩104,910 | ₩106,800 | ₩103,356 | ₩104,937 | +0.03% | 101.4만 |
|---|
| 2025.11.06 | ₩104,401 | ₩106,893 | ₩103,018 | ₩105,741 | +1.28% | 73.4만 |
|---|
| 2025.11.05 | ₩104,508 | ₩105,111 | ₩102,699 | ₩104,696 | +0.18% | 65만 |
|---|
| 2025.11.04 | ₩103,691 | ₩106,197 | ₩102,706 | ₩105,178 | +1.43% | 67.3만 |
|---|
| 2025.11.03 | ₩101,935 | ₩104,307 | ₩100,515 | ₩104,280 | +2.30% | 82.3만 |
|---|
| 2025.10.31 | ₩101,748 | ₩103,517 | ₩101,125 | ₩101,828 | +0.08% | 63.9만 |
|---|
| 2025.10.30 | ₩104,321 | ₩106,009 | ₩101,320 | ₩101,976 | -2.25% | 71.9만 |
|---|
| 2025.10.29 | ₩105,875 | ₩108,113 | ₩104,522 | ₩105,647 | -0.22% | 67.7만 |
|---|
| 2025.10.28 | ₩109,198 | ₩109,482 | ₩105,801 | ₩105,996 | -2.93% | 63.7만 |
|---|
| 2025.10.27 | ₩111,744 | ₩112,401 | ₩108,676 | ₩109,386 | -2.11% | 90.5만 |
|---|
| 2025.10.24 | ₩111,717 | ₩113,506 | ₩111,081 | ₩111,771 | +0.05% | 55.2만 |
|---|
| 2025.10.23 | ₩107,644 | ₩112,186 | ₩107,450 | ₩111,061 | +3.17% | 73.4만 |
|---|
| 2025.10.22 | ₩107,403 | ₩108,153 | ₩104,696 | ₩108,046 | +0.60% | 62.1만 |
|---|
| 2025.10.21 | ₩105,406 | ₩108,515 | ₩105,192 | ₩107,416 | +1.91% | 80.9만 |
|---|
| 2025.10.20 | ₩105,151 | ₩106,719 | ₩103,416 | ₩105,111 | -0.04% | 50.3만 |
|---|
| 2025.10.17 | ₩102,766 | ₩104,522 | ₩102,364 | ₩103,088 | +0.31% | 44.3만 |
|---|
| 2025.10.16 | ₩102,646 | ₩104,709 | ₩102,281 | ₩103,704 | +1.03% | 47.7만 |
|---|
| 2025.10.15 | ₩99,965 | ₩103,262 | ₩99,470 | ₩102,887 | +2.92% | 53만 |
|---|
| 2025.10.14 | ₩94,914 | ₩99,476 | ₩94,096 | ₩98,907 | +4.21% | 58.8만 |
|---|
| 2025.10.13 | ₩95,222 | ₩96,535 | ₩93,996 | ₩96,106 | +0.93% | 36.3만 |
|---|
| 2025.10.10 | ₩97,835 | ₩97,835 | ₩94,404 | ₩94,605 | -3.30% | 70.3만 |
|---|