시장 데이터를 불러오는 중
전체 종목
바렉스 이미징 과거 주가
Varex Imaging Corporation - Common Stock · VREX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Varex Imaging Corporation - Common Stock · VREX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,793 | ₩24,793 | ₩24,726 | ₩24,753 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,726 | ₩24,766 | ₩24,713 | ₩24,766 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,766 | ₩24,787 | ₩24,699 | ₩24,726 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,780 | ₩24,807 | ₩24,766 | ₩24,780 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,780 | ₩24,793 | ₩24,740 | ₩24,740 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,807 | ₩24,807 | ₩24,753 | ₩24,753 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,753 | ₩24,793 | ₩24,699 | ₩24,793 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,753 | ₩24,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,740 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,753 | ₩24,766 | ₩24,753 | ₩24,766 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,740 | ₩24,780 | ₩24,740 | ₩24,753 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,766 | ₩24,804 | ₩24,740 | ₩24,740 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,766 | ₩24,807 | ₩24,713 | ₩24,766 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,780 | ₩24,793 | ₩24,740 | ₩24,740 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,820 | ₩24,820 | ₩24,766 | ₩24,780 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,820 | ₩24,820 | ₩24,753 | ₩24,766 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,820 | ₩24,847 | ₩24,780 | ₩24,793 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,807 | ₩24,860 | ₩24,780 | ₩24,860 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,766 | ₩24,793 | ₩24,740 | ₩24,766 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,766 | ₩24,793 | ₩24,753 | ₩24,766 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,766 | ₩24,793 | ₩24,753 | ₩24,753 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,820 | ₩24,820 | ₩24,753 | ₩24,753 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,807 | ₩24,820 | ₩24,766 | ₩24,766 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,807 | ₩24,833 | ₩24,780 | ₩24,807 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,820 | ₩24,847 | ₩24,780 | ₩24,793 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,793 | ₩24,833 | ₩24,793 | ₩24,820 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,780 | ₩24,847 | ₩24,766 | ₩24,833 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,780 | ₩24,807 | ₩24,766 | ₩24,766 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,780 | ₩24,833 | ₩24,766 | ₩24,766 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,793 | ₩24,820 | ₩24,787 | ₩24,793 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,793 | ₩24,820 | ₩24,766 | ₩24,807 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,807 | ₩24,807 | ₩24,766 | ₩24,793 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,847 | ₩24,847 | ₩24,740 | ₩24,780 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,820 | ₩24,860 | ₩24,807 | ₩24,807 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,820 | ₩24,860 | ₩24,793 | ₩24,833 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,793 | ₩24,847 | ₩24,766 | ₩24,820 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,766 | ₩24,807 | ₩24,740 | ₩24,793 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,793 | ₩24,827 | ₩24,740 | ₩24,753 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,780 | ₩24,807 | ₩24,740 | ₩24,753 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,793 | ₩24,847 | ₩24,740 | ₩24,753 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,860 | ₩24,860 | ₩24,766 | ₩24,793 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,780 | ₩24,854 | ₩24,780 | ₩24,807 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,833 | ₩24,880 | ₩24,740 | ₩24,740 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,713 | ₩24,981 | ₩24,699 | ₩24,914 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,659 | ₩24,793 | ₩24,626 | ₩24,753 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,533 | ₩16,842 | ₩16,480 | ₩16,641 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,641 | ₩16,721 | ₩16,131 | ₩16,426 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,547 | ₩16,641 | ₩16,144 | ₩16,614 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,305 | ₩16,667 | ₩15,957 | ₩16,587 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,206 | ₩16,238 | ₩15,206 | ₩15,984 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,817 | ₩15,045 | ₩14,562 | ₩15,005 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,763 | ₩15,313 | ₩14,602 | ₩14,844 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,938 | ₩15,139 | ₩14,576 | ₩14,683 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,750 | ₩15,233 | ₩14,723 | ₩14,924 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,884 | ₩15,246 | ₩14,582 | ₩14,723 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,468 | ₩14,844 | ₩14,267 | ₩14,643 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,066 | ₩14,388 | ₩13,999 | ₩14,374 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,321 | ₩14,468 | ₩14,200 | ₩14,294 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,160 | ₩14,448 | ₩14,160 | ₩14,374 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,307 | ₩14,529 | ₩14,133 | ₩14,240 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,214 | ₩14,455 | ₩13,429 | ₩14,146 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,723 | ₩14,750 | ₩14,408 | ₩14,428 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,227 | ₩14,703 | ₩14,126 | ₩14,468 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,696 | ₩14,971 | ₩13,422 | ₩14,173 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,804 | ₩15,058 | ₩14,455 | ₩14,482 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,441 | ₩14,991 | ₩14,200 | ₩14,817 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,428 | ₩14,978 | ₩14,201 | ₩14,441 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,120 | ₩14,663 | ₩14,120 | ₩14,428 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,576 | ₩14,669 | ₩13,999 | ₩14,281 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,334 | ₩14,850 | ₩13,677 | ₩14,401 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,455 | ₩14,736 | ₩14,113 | ₩14,227 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,972 | ₩14,361 | ₩13,972 | ₩14,321 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,154 | ₩13,986 | ₩12,853 | ₩13,986 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,650 | ₩13,986 | ₩13,369 | ₩13,382 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,744 | ₩14,106 | ₩13,114 | ₩13,798 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,905 | ₩14,214 | ₩13,744 | ₩13,798 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,214 | ₩14,723 | ₩13,865 | ₩13,905 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,784 | ₩14,314 | ₩13,758 | ₩14,106 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩14,053 | ₩14,187 | ₩13,919 | ₩13,945 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,066 | ₩14,656 | ₩13,811 | ₩14,120 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,079 | ₩14,321 | ₩13,516 | ₩13,677 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,133 | ₩14,602 | ₩13,838 | ₩14,079 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,152 | ₩15,179 | ₩13,959 | ₩13,999 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,884 | ₩15,621 | ₩14,683 | ₩14,804 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,160 | ₩14,911 | ₩14,012 | ₩14,790 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,267 | ₩14,441 | ₩14,059 | ₩14,120 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,972 | ₩14,361 | ₩13,972 | ₩14,240 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,704 | ₩14,106 | ₩13,610 | ₩13,798 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,905 | ₩14,106 | ₩13,235 | ₩13,530 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,811 | ₩14,348 | ₩13,811 | ₩14,026 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩13,007 | ₩13,691 | ₩13,007 | ₩13,610 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,664 | ₩13,691 | ₩13,262 | ₩13,329 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,704 | ₩13,811 | ₩13,221 | ₩13,449 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,160 | ₩14,428 | ₩13,677 | ₩13,717 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,717 | ₩14,267 | ₩13,691 | ₩14,106 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,758 | ₩13,919 | ₩13,503 | ₩13,691 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,650 | ₩13,811 | ₩13,489 | ₩13,637 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,610 | ₩13,825 | ₩13,409 | ₩13,503 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,396 | ₩13,764 | ₩13,114 | ₩13,583 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,524 | ₩13,597 | ₩12,430 | ₩13,583 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,806 | ₩12,886 | ₩12,444 | ₩12,497 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,873 | ₩13,181 | ₩12,618 | ₩13,007 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,235 | ₩13,449 | ₩12,940 | ₩12,953 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,784 | ₩13,784 | ₩13,087 | ₩13,436 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩13,020 | ₩13,825 | ₩13,007 | ₩13,503 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩13,007 | ₩13,476 | ₩12,820 | ₩13,235 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,141 | ₩13,248 | ₩12,477 | ₩13,013 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,233 | ₩15,273 | ₩12,189 | ₩13,181 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,480 | ₩16,614 | ₩15,796 | ₩15,863 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,635 | ₩16,453 | ₩15,561 | ₩16,319 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,621 | ₩15,621 | ₩15,179 | ₩15,461 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,461 | ₩16,024 | ₩15,420 | ₩15,568 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,621 | ₩16,010 | ₩15,313 | ₩15,568 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,830 | ₩15,648 | ₩14,777 | ₩15,621 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,104 | ₩16,211 | ₩14,582 | ₩14,790 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩17,003 | ₩17,123 | ₩15,742 | ₩16,185 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,627 | ₩17,070 | ₩16,547 | ₩17,043 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,520 | ₩16,895 | ₩16,339 | ₩16,801 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,292 | ₩16,560 | ₩16,091 | ₩16,439 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,144 | ₩16,594 | ₩16,051 | ₩16,279 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,091 | ₩16,413 | ₩15,849 | ₩16,091 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,970 | ₩16,138 | ₩15,876 | ₩16,051 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,876 | ₩16,346 | ₩15,876 | ₩16,104 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,689 | ₩15,782 | ₩15,467 | ₩15,554 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,903 | ₩15,984 | ₩15,702 | ₩15,796 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,394 | ₩15,875 | ₩15,380 | ₩15,742 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,804 | ₩15,394 | ₩14,790 | ₩15,313 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,736 | ₩15,031 | ₩14,388 | ₩14,991 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,750 | ₩14,857 | ₩14,459 | ₩14,696 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,938 | ₩15,139 | ₩14,643 | ₩14,804 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,146 | ₩14,227 | ₩13,959 | ₩14,200 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩14,053 | ₩14,307 | ₩13,945 | ₩14,160 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,959 | ₩14,361 | ₩13,865 | ₩14,079 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,200 | ₩14,602 | ₩14,146 | ₩14,240 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,187 | ₩14,415 | ₩13,905 | ₩14,227 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,468 | ₩14,522 | ₩13,771 | ₩13,865 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,334 | ₩14,589 | ₩14,093 | ₩14,388 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,187 | ₩14,542 | ₩14,187 | ₩14,455 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,334 | ₩14,441 | ₩14,093 | ₩14,334 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,160 | ₩14,307 | ₩13,945 | ₩14,240 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,723 | ₩15,058 | ₩14,468 | ₩14,509 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,938 | ₩14,938 | ₩14,133 | ₩14,294 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,643 | ₩15,072 | ₩14,617 | ₩14,871 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,179 | ₩15,380 | ₩14,830 | ₩14,871 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,964 | ₩15,420 | ₩14,897 | ₩15,206 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,790 | ₩15,152 | ₩14,770 | ₩14,938 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,710 | ₩14,938 | ₩14,240 | ₩14,495 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,924 | ₩14,991 | ₩14,502 | ₩14,562 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,991 | ₩15,192 | ₩14,850 | ₩15,139 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,326 | ₩15,528 | ₩14,964 | ₩15,058 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,166 | ₩15,300 | ₩14,428 | ₩15,286 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,439 | ₩16,439 | ₩15,420 | ₩15,461 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,150 | ₩17,324 | ₩16,587 | ₩16,869 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,271 | ₩17,646 | ₩17,123 | ₩17,445 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,110 | ₩17,405 | ₩16,708 | ₩17,271 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,324 | ₩17,713 | ₩17,123 | ₩17,633 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,847 | ₩18,156 | ₩17,566 | ₩17,660 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,263 | ₩18,531 | ₩17,995 | ₩18,129 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,116 | ₩18,397 | ₩17,981 | ₩18,290 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,861 | ₩18,122 | ₩17,821 | ₩18,062 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,142 | ₩18,263 | ₩17,794 | ₩17,847 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,370 | ₩18,612 | ₩18,075 | ₩18,223 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,424 | ₩18,545 | ₩18,196 | ₩18,437 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,102 | ₩18,585 | ₩18,102 | ₩18,491 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,129 | ₩18,370 | ₩17,633 | ₩18,102 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩18,022 | ₩18,565 | ₩17,881 | ₩18,129 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,759 | ₩19,296 | ₩17,459 | ₩17,941 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩17,016 | ₩18,518 | ₩16,091 | ₩18,250 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,840 | ₩19,416 | ₩18,652 | ₩18,974 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,706 | ₩19,195 | ₩18,504 | ₩18,826 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,491 | ₩19,108 | ₩18,250 | ₩18,773 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,491 | ₩18,799 | ₩18,330 | ₩18,478 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,719 | ₩19,115 | ₩18,632 | ₩18,679 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩19,054 | ₩19,188 | ₩18,478 | ₩18,679 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,679 | ₩19,269 | ₩18,504 | ₩18,987 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,531 | ₩18,931 | ₩18,437 | ₩18,692 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,853 | ₩18,934 | ₩18,437 | ₩18,706 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,880 | ₩19,208 | ₩18,685 | ₩18,746 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,558 | ₩18,960 | ₩18,451 | ₩18,880 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,571 | ₩18,927 | ₩18,504 | ₩18,706 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,135 | ₩19,202 | ₩18,558 | ₩18,571 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,121 | ₩19,530 | ₩19,014 | ₩19,255 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,357 | ₩19,121 | ₩18,357 | ₩18,974 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,196 | ₩18,543 | ₩18,075 | ₩18,169 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,598 | ₩18,739 | ₩18,116 | ₩18,491 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,317 | ₩18,759 | ₩17,928 | ₩18,585 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,968 | ₩18,665 | ₩17,901 | ₩18,344 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,874 | ₩18,200 | ₩17,459 | ₩18,049 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,941 | ₩18,141 | ₩17,606 | ₩17,847 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,874 | ₩18,437 | ₩17,568 | ₩18,008 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,721 | ₩17,780 | ₩16,721 | ₩17,754 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩17,043 | ₩17,164 | ₩16,661 | ₩16,895 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,413 | ₩17,009 | ₩16,285 | ₩16,962 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,635 | ₩16,667 | ₩15,621 | ₩16,506 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,662 | ₩15,890 | ₩15,394 | ₩15,621 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,970 | ₩16,098 | ₩15,548 | ₩15,621 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,863 | ₩16,279 | ₩15,782 | ₩16,010 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,863 | ₩16,037 | ₩15,793 | ₩15,930 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,252 | ₩16,399 | ₩15,702 | ₩15,863 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,158 | ₩16,547 | ₩16,024 | ₩16,279 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,466 | ₩16,614 | ₩16,144 | ₩16,171 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,480 | ₩16,815 | ₩16,399 | ₩16,533 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,292 | ₩16,560 | ₩16,292 | ₩16,480 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,104 | ₩16,547 | ₩16,044 | ₩16,533 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,943 | ₩16,413 | ₩15,890 | ₩15,970 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,809 | ₩16,111 | ₩15,702 | ₩15,903 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,756 | ₩15,997 | ₩15,715 | ₩15,823 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,796 | ₩15,876 | ₩15,595 | ₩15,702 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,689 | ₩16,091 | ₩15,601 | ₩15,769 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,420 | ₩15,769 | ₩15,340 | ₩15,689 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,394 | ₩15,769 | ₩15,394 | ₩15,447 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,554 | ₩15,675 | ₩15,340 | ₩15,367 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,514 | ₩15,916 | ₩15,447 | ₩15,528 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,313 | ₩15,675 | ₩15,300 | ₩15,474 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,353 | ₩15,742 | ₩15,058 | ₩15,367 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,581 | ₩15,702 | ₩15,152 | ₩15,192 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,367 | ₩15,769 | ₩15,166 | ₩15,447 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,487 | ₩15,863 | ₩15,313 | ₩15,514 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩15,005 | ₩15,621 | ₩14,978 | ₩15,514 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,871 | ₩15,440 | ₩14,643 | ₩15,031 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,321 | ₩14,918 | ₩14,187 | ₩14,777 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,811 | ₩14,629 | ₩13,530 | ₩14,307 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩14,012 | ₩14,884 | ₩13,570 | ₩13,798 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,441 | ₩15,501 | ₩13,154 | ₩13,731 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,219 | ₩16,553 | ₩14,911 | ₩15,903 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,876 | ₩16,131 | ₩15,286 | ₩15,326 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,876 | ₩16,191 | ₩15,541 | ₩15,984 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,439 | ₩16,708 | ₩16,024 | ₩16,118 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,761 | ₩16,962 | ₩16,460 | ₩16,560 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,171 | ₩16,721 | ₩16,091 | ₩16,708 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,238 | ₩16,359 | ₩15,970 | ₩16,171 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,903 | ₩16,252 | ₩15,715 | ₩16,051 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,823 | ₩16,198 | ₩15,474 | ₩15,943 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,876 | ₩15,997 | ₩15,608 | ₩15,903 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,863 | ₩16,144 | ₩15,689 | ₩15,823 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,621 | ₩16,332 | ₩15,380 | ₩16,144 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,104 | ₩16,279 | ₩15,259 | ₩15,675 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,943 | ₩16,211 | ₩15,670 | ₩15,890 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,667 | ₩16,667 | ₩15,984 | ₩16,118 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,836 | ₩17,076 | ₩15,729 | ₩16,708 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,091 | ₩16,279 | ₩15,836 | ₩15,984 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩16,051 | ₩16,171 | ₩15,883 | ₩16,077 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,809 | ₩16,044 | ₩15,621 | ₩15,930 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,689 | ₩15,903 | ₩15,347 | ₩15,809 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,595 | ₩15,756 | ₩14,946 | ₩15,621 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,702 | ₩15,715 | ₩15,434 | ₩15,595 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,487 | ₩15,809 | ₩14,830 | ₩15,461 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,769 | ₩15,876 | ₩15,377 | ₩15,528 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,608 | ₩15,735 | ₩15,414 | ₩15,689 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,804 | ₩15,420 | ₩14,530 | ₩15,394 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,790 | ₩15,099 | ₩14,576 | ₩15,085 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,112 | ₩15,581 | ₩14,448 | ₩14,495 | -4.08% | 29.4만 |
|---|