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 | ₩24,685 | ₩24,685 | ₩24,618 | ₩24,645 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,618 | ₩24,658 | ₩24,605 | ₩24,658 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,658 | ₩24,678 | ₩24,591 | ₩24,618 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,672 | ₩24,698 | ₩24,658 | ₩24,672 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,672 | ₩24,685 | ₩24,631 | ₩24,631 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,698 | ₩24,698 | ₩24,645 | ₩24,645 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,645 | ₩24,685 | ₩24,591 | ₩24,685 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,645 | ₩24,665 | ₩24,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,631 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,645 | ₩24,658 | ₩24,645 | ₩24,658 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,631 | ₩24,672 | ₩24,631 | ₩24,645 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,658 | ₩24,696 | ₩24,631 | ₩24,631 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,658 | ₩24,698 | ₩24,605 | ₩24,658 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,672 | ₩24,685 | ₩24,631 | ₩24,631 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,712 | ₩24,712 | ₩24,658 | ₩24,672 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,712 | ₩24,712 | ₩24,645 | ₩24,658 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,712 | ₩24,738 | ₩24,672 | ₩24,685 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,698 | ₩24,752 | ₩24,672 | ₩24,752 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,658 | ₩24,685 | ₩24,631 | ₩24,658 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,658 | ₩24,685 | ₩24,645 | ₩24,658 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,658 | ₩24,685 | ₩24,645 | ₩24,645 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,712 | ₩24,712 | ₩24,645 | ₩24,645 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,698 | ₩24,712 | ₩24,658 | ₩24,658 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,698 | ₩24,725 | ₩24,672 | ₩24,698 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,712 | ₩24,738 | ₩24,672 | ₩24,685 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,685 | ₩24,725 | ₩24,685 | ₩24,712 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,672 | ₩24,738 | ₩24,658 | ₩24,725 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,672 | ₩24,698 | ₩24,658 | ₩24,658 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,672 | ₩24,725 | ₩24,658 | ₩24,658 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,685 | ₩24,712 | ₩24,678 | ₩24,685 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,685 | ₩24,712 | ₩24,658 | ₩24,698 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,698 | ₩24,698 | ₩24,658 | ₩24,685 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,738 | ₩24,738 | ₩24,631 | ₩24,672 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,712 | ₩24,752 | ₩24,698 | ₩24,698 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,712 | ₩24,752 | ₩24,685 | ₩24,725 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,685 | ₩24,738 | ₩24,658 | ₩24,712 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,658 | ₩24,698 | ₩24,631 | ₩24,685 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,685 | ₩24,718 | ₩24,631 | ₩24,645 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,672 | ₩24,698 | ₩24,631 | ₩24,645 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,685 | ₩24,738 | ₩24,631 | ₩24,645 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,752 | ₩24,752 | ₩24,658 | ₩24,685 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,672 | ₩24,745 | ₩24,672 | ₩24,698 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,725 | ₩24,772 | ₩24,631 | ₩24,631 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,605 | ₩24,872 | ₩24,591 | ₩24,805 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,551 | ₩24,685 | ₩24,518 | ₩24,645 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,461 | ₩16,768 | ₩16,408 | ₩16,568 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,568 | ₩16,648 | ₩16,061 | ₩16,354 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,474 | ₩16,568 | ₩16,074 | ₩16,541 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,234 | ₩16,595 | ₩15,887 | ₩16,514 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,139 | ₩16,167 | ₩15,139 | ₩15,914 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,752 | ₩14,979 | ₩14,499 | ₩14,939 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,699 | ₩15,246 | ₩14,539 | ₩14,779 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,872 | ₩15,073 | ₩14,512 | ₩14,619 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,685 | ₩15,166 | ₩14,659 | ₩14,859 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,819 | ₩15,179 | ₩14,519 | ₩14,659 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,405 | ₩14,779 | ₩14,205 | ₩14,579 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,005 | ₩14,325 | ₩13,938 | ₩14,312 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,258 | ₩14,405 | ₩14,138 | ₩14,232 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,098 | ₩14,385 | ₩14,098 | ₩14,312 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,245 | ₩14,465 | ₩14,071 | ₩14,178 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,151 | ₩14,392 | ₩13,370 | ₩14,085 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,659 | ₩14,685 | ₩14,345 | ₩14,365 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,165 | ₩14,639 | ₩14,065 | ₩14,405 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,632 | ₩14,906 | ₩13,364 | ₩14,111 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,739 | ₩14,992 | ₩14,392 | ₩14,418 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,378 | ₩14,926 | ₩14,138 | ₩14,752 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,365 | ₩14,912 | ₩14,139 | ₩14,378 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,058 | ₩14,599 | ₩14,058 | ₩14,365 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,512 | ₩14,605 | ₩13,938 | ₩14,218 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,272 | ₩14,786 | ₩13,617 | ₩14,338 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,392 | ₩14,672 | ₩14,051 | ₩14,165 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,911 | ₩14,298 | ₩13,911 | ₩14,258 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,097 | ₩13,924 | ₩12,796 | ₩13,924 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,591 | ₩13,924 | ₩13,310 | ₩13,324 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,684 | ₩14,045 | ₩13,057 | ₩13,738 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,844 | ₩14,151 | ₩13,684 | ₩13,738 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,151 | ₩14,659 | ₩13,804 | ₩13,844 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,724 | ₩14,252 | ₩13,698 | ₩14,045 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩13,991 | ₩14,125 | ₩13,858 | ₩13,884 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,005 | ₩14,592 | ₩13,751 | ₩14,058 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,018 | ₩14,258 | ₩13,457 | ₩13,617 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,071 | ₩14,539 | ₩13,778 | ₩14,018 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,086 | ₩15,113 | ₩13,898 | ₩13,938 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,819 | ₩15,553 | ₩14,619 | ₩14,739 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,098 | ₩14,846 | ₩13,951 | ₩14,725 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,205 | ₩14,378 | ₩13,998 | ₩14,058 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,911 | ₩14,298 | ₩13,911 | ₩14,178 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,644 | ₩14,045 | ₩13,551 | ₩13,738 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,844 | ₩14,045 | ₩13,177 | ₩13,471 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,751 | ₩14,285 | ₩13,751 | ₩13,965 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,950 | ₩13,631 | ₩12,950 | ₩13,551 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,604 | ₩13,631 | ₩13,204 | ₩13,270 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,644 | ₩13,751 | ₩13,163 | ₩13,390 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,098 | ₩14,365 | ₩13,617 | ₩13,657 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,657 | ₩14,205 | ₩13,631 | ₩14,045 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,698 | ₩13,858 | ₩13,444 | ₩13,631 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,591 | ₩13,751 | ₩13,431 | ₩13,577 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,551 | ₩13,764 | ₩13,350 | ₩13,444 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,337 | ₩13,704 | ₩13,057 | ₩13,524 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,469 | ₩13,537 | ₩12,376 | ₩13,524 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,750 | ₩12,830 | ₩12,389 | ₩12,443 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,816 | ₩13,123 | ₩12,563 | ₩12,950 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,177 | ₩13,390 | ₩12,883 | ₩12,896 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,724 | ₩13,724 | ₩13,030 | ₩13,377 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,963 | ₩13,764 | ₩12,950 | ₩13,444 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,950 | ₩13,417 | ₩12,764 | ₩13,177 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,083 | ₩13,190 | ₩12,423 | ₩12,957 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,166 | ₩15,206 | ₩12,136 | ₩13,123 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,408 | ₩16,541 | ₩15,727 | ₩15,794 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,567 | ₩16,381 | ₩15,493 | ₩16,247 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,553 | ₩15,553 | ₩15,113 | ₩15,393 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,393 | ₩15,954 | ₩15,353 | ₩15,500 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,553 | ₩15,940 | ₩15,246 | ₩15,500 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,766 | ₩15,580 | ₩14,712 | ₩15,553 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,034 | ₩16,141 | ₩14,519 | ₩14,725 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,928 | ₩17,048 | ₩15,673 | ₩16,114 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,554 | ₩16,995 | ₩16,474 | ₩16,968 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,448 | ₩16,822 | ₩16,267 | ₩16,728 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,221 | ₩16,488 | ₩16,020 | ₩16,368 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,074 | ₩16,521 | ₩15,980 | ₩16,207 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,020 | ₩16,341 | ₩15,780 | ₩16,020 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,900 | ₩16,067 | ₩15,807 | ₩15,980 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,807 | ₩16,274 | ₩15,807 | ₩16,034 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,620 | ₩15,713 | ₩15,400 | ₩15,486 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,834 | ₩15,914 | ₩15,633 | ₩15,727 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,326 | ₩15,806 | ₩15,313 | ₩15,673 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,739 | ₩15,326 | ₩14,725 | ₩15,246 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,672 | ₩14,966 | ₩14,325 | ₩14,926 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,685 | ₩14,792 | ₩14,396 | ₩14,632 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,872 | ₩15,073 | ₩14,579 | ₩14,739 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,085 | ₩14,165 | ₩13,898 | ₩14,138 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩13,991 | ₩14,245 | ₩13,884 | ₩14,098 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,898 | ₩14,298 | ₩13,804 | ₩14,018 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,138 | ₩14,539 | ₩14,085 | ₩14,178 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,125 | ₩14,352 | ₩13,844 | ₩14,165 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,405 | ₩14,458 | ₩13,711 | ₩13,804 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,272 | ₩14,525 | ₩14,031 | ₩14,325 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,125 | ₩14,479 | ₩14,125 | ₩14,392 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,272 | ₩14,378 | ₩14,031 | ₩14,272 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,098 | ₩14,245 | ₩13,884 | ₩14,178 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,659 | ₩14,992 | ₩14,405 | ₩14,445 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,872 | ₩14,872 | ₩14,071 | ₩14,232 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,579 | ₩15,006 | ₩14,553 | ₩14,806 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,113 | ₩15,313 | ₩14,766 | ₩14,806 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,899 | ₩15,353 | ₩14,832 | ₩15,139 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,725 | ₩15,086 | ₩14,705 | ₩14,872 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,645 | ₩14,872 | ₩14,178 | ₩14,432 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,859 | ₩14,926 | ₩14,438 | ₩14,499 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,926 | ₩15,126 | ₩14,786 | ₩15,073 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,260 | ₩15,460 | ₩14,899 | ₩14,992 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,099 | ₩15,233 | ₩14,365 | ₩15,219 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,368 | ₩16,368 | ₩15,353 | ₩15,393 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,075 | ₩17,249 | ₩16,514 | ₩16,795 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,195 | ₩17,569 | ₩17,048 | ₩17,369 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,035 | ₩17,329 | ₩16,635 | ₩17,195 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,249 | ₩17,636 | ₩17,048 | ₩17,556 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,769 | ₩18,076 | ₩17,489 | ₩17,582 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,183 | ₩18,450 | ₩17,916 | ₩18,050 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,036 | ₩18,317 | ₩17,903 | ₩18,210 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,783 | ₩18,043 | ₩17,743 | ₩17,983 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,063 | ₩18,183 | ₩17,716 | ₩17,769 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,290 | ₩18,530 | ₩17,996 | ₩18,143 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,343 | ₩18,464 | ₩18,116 | ₩18,357 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,023 | ₩18,504 | ₩18,023 | ₩18,410 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,050 | ₩18,290 | ₩17,556 | ₩18,023 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,943 | ₩18,484 | ₩17,803 | ₩18,050 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,677 | ₩19,211 | ₩17,382 | ₩17,863 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,942 | ₩18,437 | ₩16,020 | ₩18,170 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,757 | ₩19,331 | ₩18,570 | ₩18,891 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,624 | ₩19,111 | ₩18,424 | ₩18,744 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,410 | ₩19,024 | ₩18,170 | ₩18,691 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,410 | ₩18,717 | ₩18,250 | ₩18,397 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,637 | ₩19,031 | ₩18,550 | ₩18,597 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,971 | ₩19,104 | ₩18,397 | ₩18,597 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,597 | ₩19,185 | ₩18,424 | ₩18,904 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,450 | ₩18,848 | ₩18,357 | ₩18,610 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,771 | ₩18,851 | ₩18,357 | ₩18,624 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,797 | ₩19,124 | ₩18,604 | ₩18,664 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,477 | ₩18,877 | ₩18,370 | ₩18,797 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,490 | ₩18,844 | ₩18,424 | ₩18,624 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,051 | ₩19,118 | ₩18,477 | ₩18,490 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,038 | ₩19,445 | ₩18,931 | ₩19,171 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,277 | ₩19,038 | ₩18,277 | ₩18,891 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,116 | ₩18,462 | ₩17,996 | ₩18,090 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,517 | ₩18,657 | ₩18,036 | ₩18,410 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,237 | ₩18,677 | ₩17,849 | ₩18,504 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,890 | ₩18,584 | ₩17,823 | ₩18,263 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,796 | ₩18,120 | ₩17,382 | ₩17,970 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,863 | ₩18,062 | ₩17,529 | ₩17,769 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,796 | ₩18,357 | ₩17,492 | ₩17,930 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,648 | ₩17,703 | ₩16,648 | ₩17,676 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,968 | ₩17,089 | ₩16,588 | ₩16,822 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,341 | ₩16,935 | ₩16,214 | ₩16,888 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,567 | ₩16,595 | ₩15,553 | ₩16,434 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,593 | ₩15,820 | ₩15,326 | ₩15,553 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,900 | ₩16,027 | ₩15,480 | ₩15,553 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,794 | ₩16,207 | ₩15,713 | ₩15,940 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,794 | ₩15,967 | ₩15,724 | ₩15,860 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,181 | ₩16,328 | ₩15,633 | ₩15,794 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,087 | ₩16,474 | ₩15,954 | ₩16,207 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,394 | ₩16,541 | ₩16,074 | ₩16,101 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,408 | ₩16,741 | ₩16,328 | ₩16,461 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,221 | ₩16,488 | ₩16,221 | ₩16,408 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,034 | ₩16,474 | ₩15,974 | ₩16,461 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,874 | ₩16,341 | ₩15,820 | ₩15,900 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,740 | ₩16,041 | ₩15,633 | ₩15,834 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,687 | ₩15,927 | ₩15,647 | ₩15,753 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,727 | ₩15,807 | ₩15,527 | ₩15,633 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,620 | ₩16,020 | ₩15,533 | ₩15,700 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,353 | ₩15,700 | ₩15,273 | ₩15,620 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,326 | ₩15,700 | ₩15,326 | ₩15,380 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,486 | ₩15,607 | ₩15,273 | ₩15,300 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,446 | ₩15,847 | ₩15,380 | ₩15,460 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,246 | ₩15,607 | ₩15,233 | ₩15,406 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,286 | ₩15,673 | ₩14,992 | ₩15,300 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,513 | ₩15,633 | ₩15,086 | ₩15,126 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,300 | ₩15,700 | ₩15,099 | ₩15,380 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,420 | ₩15,794 | ₩15,246 | ₩15,446 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,939 | ₩15,553 | ₩14,912 | ₩15,446 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,806 | ₩15,373 | ₩14,579 | ₩14,966 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,258 | ₩14,852 | ₩14,125 | ₩14,712 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,751 | ₩14,565 | ₩13,471 | ₩14,245 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,951 | ₩14,819 | ₩13,511 | ₩13,738 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,378 | ₩15,433 | ₩13,097 | ₩13,671 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,153 | ₩16,481 | ₩14,846 | ₩15,834 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,807 | ₩16,061 | ₩15,219 | ₩15,260 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,807 | ₩16,121 | ₩15,473 | ₩15,914 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,368 | ₩16,635 | ₩15,954 | ₩16,047 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,688 | ₩16,888 | ₩16,388 | ₩16,488 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,101 | ₩16,648 | ₩16,020 | ₩16,635 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,167 | ₩16,287 | ₩15,900 | ₩16,101 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,834 | ₩16,181 | ₩15,647 | ₩15,980 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,753 | ₩16,127 | ₩15,406 | ₩15,874 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,807 | ₩15,927 | ₩15,540 | ₩15,834 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,794 | ₩16,074 | ₩15,620 | ₩15,753 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,553 | ₩16,261 | ₩15,313 | ₩16,074 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,034 | ₩16,207 | ₩15,193 | ₩15,607 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,874 | ₩16,141 | ₩15,601 | ₩15,820 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,595 | ₩16,595 | ₩15,914 | ₩16,047 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,767 | ₩17,002 | ₩15,660 | ₩16,635 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,020 | ₩16,207 | ₩15,767 | ₩15,914 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,980 | ₩16,101 | ₩15,814 | ₩16,007 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,740 | ₩15,974 | ₩15,553 | ₩15,860 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,620 | ₩15,834 | ₩15,280 | ₩15,740 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,527 | ₩15,687 | ₩14,880 | ₩15,553 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,633 | ₩15,647 | ₩15,366 | ₩15,527 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,420 | ₩15,740 | ₩14,766 | ₩15,393 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,700 | ₩15,807 | ₩15,310 | ₩15,460 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,540 | ₩15,667 | ₩15,346 | ₩15,620 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,739 | ₩15,353 | ₩14,466 | ₩15,326 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,725 | ₩15,033 | ₩14,512 | ₩15,019 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,046 | ₩15,513 | ₩14,385 | ₩14,432 | -4.08% | 29.4만 |
|---|