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 | ₩24,691 | ₩24,691 | ₩24,624 | ₩24,651 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,624 | ₩24,664 | ₩24,611 | ₩24,664 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,664 | ₩24,685 | ₩24,598 | ₩24,624 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,678 | ₩24,705 | ₩24,664 | ₩24,678 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,678 | ₩24,691 | ₩24,638 | ₩24,638 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,705 | ₩24,705 | ₩24,651 | ₩24,651 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,651 | ₩24,691 | ₩24,598 | ₩24,691 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,651 | ₩24,671 | ₩24,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,638 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,651 | ₩24,664 | ₩24,651 | ₩24,664 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,638 | ₩24,678 | ₩24,638 | ₩24,651 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,664 | ₩24,702 | ₩24,638 | ₩24,638 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,664 | ₩24,705 | ₩24,611 | ₩24,664 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,678 | ₩24,691 | ₩24,638 | ₩24,638 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,718 | ₩24,718 | ₩24,664 | ₩24,678 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,718 | ₩24,718 | ₩24,651 | ₩24,664 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,718 | ₩24,745 | ₩24,678 | ₩24,691 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,705 | ₩24,758 | ₩24,678 | ₩24,758 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,664 | ₩24,691 | ₩24,638 | ₩24,664 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,664 | ₩24,691 | ₩24,651 | ₩24,664 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,664 | ₩24,691 | ₩24,651 | ₩24,651 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,718 | ₩24,718 | ₩24,651 | ₩24,651 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,705 | ₩24,718 | ₩24,664 | ₩24,664 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,705 | ₩24,731 | ₩24,678 | ₩24,705 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,718 | ₩24,745 | ₩24,678 | ₩24,691 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,691 | ₩24,731 | ₩24,691 | ₩24,718 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,678 | ₩24,745 | ₩24,664 | ₩24,731 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,678 | ₩24,705 | ₩24,664 | ₩24,664 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,678 | ₩24,731 | ₩24,664 | ₩24,664 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,691 | ₩24,718 | ₩24,685 | ₩24,691 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,691 | ₩24,718 | ₩24,664 | ₩24,705 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,705 | ₩24,705 | ₩24,664 | ₩24,691 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,745 | ₩24,745 | ₩24,638 | ₩24,678 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,718 | ₩24,758 | ₩24,705 | ₩24,705 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,718 | ₩24,758 | ₩24,691 | ₩24,731 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,691 | ₩24,745 | ₩24,664 | ₩24,718 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,664 | ₩24,705 | ₩24,638 | ₩24,691 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,691 | ₩24,725 | ₩24,638 | ₩24,651 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,678 | ₩24,705 | ₩24,638 | ₩24,651 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,691 | ₩24,745 | ₩24,638 | ₩24,651 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,758 | ₩24,758 | ₩24,664 | ₩24,691 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,678 | ₩24,751 | ₩24,678 | ₩24,705 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,731 | ₩24,778 | ₩24,638 | ₩24,638 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,611 | ₩24,878 | ₩24,598 | ₩24,811 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,558 | ₩24,691 | ₩24,524 | ₩24,651 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,465 | ₩16,772 | ₩16,412 | ₩16,572 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,572 | ₩16,652 | ₩16,065 | ₩16,358 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,479 | ₩16,572 | ₩16,078 | ₩16,545 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,238 | ₩16,599 | ₩15,891 | ₩16,519 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,143 | ₩16,171 | ₩15,143 | ₩15,918 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,756 | ₩14,983 | ₩14,502 | ₩14,943 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,703 | ₩15,250 | ₩14,542 | ₩14,783 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,876 | ₩15,076 | ₩14,516 | ₩14,622 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,689 | ₩15,170 | ₩14,662 | ₩14,863 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,823 | ₩15,183 | ₩14,522 | ₩14,662 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,409 | ₩14,783 | ₩14,208 | ₩14,582 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,008 | ₩14,329 | ₩13,941 | ₩14,315 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,262 | ₩14,409 | ₩14,142 | ₩14,235 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,102 | ₩14,389 | ₩14,102 | ₩14,315 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,249 | ₩14,469 | ₩14,075 | ₩14,182 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,155 | ₩14,395 | ₩13,374 | ₩14,088 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,662 | ₩14,689 | ₩14,349 | ₩14,369 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,168 | ₩14,642 | ₩14,068 | ₩14,409 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,636 | ₩14,910 | ₩13,367 | ₩14,115 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,743 | ₩14,996 | ₩14,395 | ₩14,422 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,382 | ₩14,930 | ₩14,142 | ₩14,756 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,369 | ₩14,916 | ₩14,143 | ₩14,382 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,062 | ₩14,602 | ₩14,062 | ₩14,369 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,516 | ₩14,609 | ₩13,941 | ₩14,222 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,275 | ₩14,789 | ₩13,621 | ₩14,342 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,395 | ₩14,676 | ₩14,055 | ₩14,168 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,915 | ₩14,302 | ₩13,915 | ₩14,262 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,100 | ₩13,928 | ₩12,800 | ₩13,928 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,594 | ₩13,928 | ₩13,314 | ₩13,327 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,688 | ₩14,048 | ₩13,060 | ₩13,741 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,848 | ₩14,155 | ₩13,688 | ₩13,741 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,155 | ₩14,662 | ₩13,808 | ₩13,848 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,728 | ₩14,255 | ₩13,701 | ₩14,048 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩13,995 | ₩14,128 | ₩13,861 | ₩13,888 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,008 | ₩14,596 | ₩13,754 | ₩14,062 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,021 | ₩14,262 | ₩13,461 | ₩13,621 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,075 | ₩14,542 | ₩13,781 | ₩14,021 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,090 | ₩15,117 | ₩13,901 | ₩13,941 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,823 | ₩15,557 | ₩14,622 | ₩14,743 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,102 | ₩14,849 | ₩13,955 | ₩14,729 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,208 | ₩14,382 | ₩14,001 | ₩14,062 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,915 | ₩14,302 | ₩13,915 | ₩14,182 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,648 | ₩14,048 | ₩13,554 | ₩13,741 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,848 | ₩14,048 | ₩13,180 | ₩13,474 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,754 | ₩14,289 | ₩13,754 | ₩13,968 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,953 | ₩13,634 | ₩12,953 | ₩13,554 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,608 | ₩13,634 | ₩13,207 | ₩13,274 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,648 | ₩13,754 | ₩13,167 | ₩13,394 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,102 | ₩14,369 | ₩13,621 | ₩13,661 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,661 | ₩14,208 | ₩13,634 | ₩14,048 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,701 | ₩13,861 | ₩13,447 | ₩13,634 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,594 | ₩13,754 | ₩13,434 | ₩13,581 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,554 | ₩13,768 | ₩13,354 | ₩13,447 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,340 | ₩13,708 | ₩13,060 | ₩13,527 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,472 | ₩13,541 | ₩12,379 | ₩13,527 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,753 | ₩12,833 | ₩12,392 | ₩12,446 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,820 | ₩13,127 | ₩12,566 | ₩12,953 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,180 | ₩13,394 | ₩12,886 | ₩12,900 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,728 | ₩13,728 | ₩13,033 | ₩13,381 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,967 | ₩13,768 | ₩12,953 | ₩13,447 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,953 | ₩13,421 | ₩12,768 | ₩13,180 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,087 | ₩13,194 | ₩12,426 | ₩12,960 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,170 | ₩15,210 | ₩12,139 | ₩13,127 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,412 | ₩16,545 | ₩15,731 | ₩15,798 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,571 | ₩16,385 | ₩15,497 | ₩16,252 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,557 | ₩15,557 | ₩15,117 | ₩15,397 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,397 | ₩15,958 | ₩15,357 | ₩15,504 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,557 | ₩15,944 | ₩15,250 | ₩15,504 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,769 | ₩15,584 | ₩14,716 | ₩15,557 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,038 | ₩16,145 | ₩14,522 | ₩14,729 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,933 | ₩17,053 | ₩15,677 | ₩16,118 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,559 | ₩16,999 | ₩16,479 | ₩16,973 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,452 | ₩16,826 | ₩16,272 | ₩16,732 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,225 | ₩16,492 | ₩16,025 | ₩16,372 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,078 | ₩16,525 | ₩15,984 | ₩16,212 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,025 | ₩16,345 | ₩15,784 | ₩16,025 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,904 | ₩16,071 | ₩15,811 | ₩15,984 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,811 | ₩16,278 | ₩15,811 | ₩16,038 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,624 | ₩15,717 | ₩15,404 | ₩15,490 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,838 | ₩15,918 | ₩15,637 | ₩15,731 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,330 | ₩15,810 | ₩15,317 | ₩15,677 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,743 | ₩15,330 | ₩14,729 | ₩15,250 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,676 | ₩14,970 | ₩14,329 | ₩14,930 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,689 | ₩14,796 | ₩14,399 | ₩14,636 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,876 | ₩15,076 | ₩14,582 | ₩14,743 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,088 | ₩14,168 | ₩13,901 | ₩14,142 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩13,995 | ₩14,249 | ₩13,888 | ₩14,102 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,901 | ₩14,302 | ₩13,808 | ₩14,021 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,142 | ₩14,542 | ₩14,088 | ₩14,182 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,128 | ₩14,355 | ₩13,848 | ₩14,168 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,409 | ₩14,462 | ₩13,714 | ₩13,808 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,275 | ₩14,529 | ₩14,035 | ₩14,329 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,128 | ₩14,482 | ₩14,128 | ₩14,395 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,275 | ₩14,382 | ₩14,035 | ₩14,275 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,102 | ₩14,249 | ₩13,888 | ₩14,182 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,662 | ₩14,996 | ₩14,409 | ₩14,449 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,876 | ₩14,876 | ₩14,075 | ₩14,235 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,582 | ₩15,010 | ₩14,557 | ₩14,809 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,117 | ₩15,317 | ₩14,769 | ₩14,809 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,903 | ₩15,357 | ₩14,836 | ₩15,143 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,729 | ₩15,090 | ₩14,709 | ₩14,876 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,649 | ₩14,876 | ₩14,182 | ₩14,435 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,863 | ₩14,930 | ₩14,442 | ₩14,502 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,930 | ₩15,130 | ₩14,789 | ₩15,076 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,263 | ₩15,464 | ₩14,903 | ₩14,996 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,103 | ₩15,237 | ₩14,369 | ₩15,223 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,372 | ₩16,372 | ₩15,357 | ₩15,397 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,080 | ₩17,253 | ₩16,519 | ₩16,799 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,200 | ₩17,574 | ₩17,053 | ₩17,373 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,039 | ₩17,333 | ₩16,639 | ₩17,200 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,253 | ₩17,640 | ₩17,053 | ₩17,560 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,774 | ₩18,081 | ₩17,493 | ₩17,587 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,188 | ₩18,455 | ₩17,921 | ₩18,054 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,041 | ₩18,321 | ₩17,907 | ₩18,215 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,787 | ₩18,048 | ₩17,747 | ₩17,988 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,068 | ₩18,188 | ₩17,720 | ₩17,774 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,295 | ₩18,535 | ₩18,001 | ₩18,148 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,348 | ₩18,468 | ₩18,121 | ₩18,361 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,028 | ₩18,508 | ₩18,028 | ₩18,415 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,054 | ₩18,295 | ₩17,560 | ₩18,028 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,948 | ₩18,488 | ₩17,807 | ₩18,054 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,682 | ₩19,216 | ₩17,387 | ₩17,867 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,946 | ₩18,442 | ₩16,025 | ₩18,175 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,762 | ₩19,336 | ₩18,575 | ₩18,896 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,629 | ₩19,116 | ₩18,428 | ₩18,749 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,415 | ₩19,029 | ₩18,175 | ₩18,695 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,415 | ₩18,722 | ₩18,255 | ₩18,402 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,642 | ₩19,036 | ₩18,555 | ₩18,602 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,976 | ₩19,109 | ₩18,402 | ₩18,602 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,602 | ₩19,189 | ₩18,428 | ₩18,909 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,455 | ₩18,853 | ₩18,361 | ₩18,615 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,775 | ₩18,856 | ₩18,361 | ₩18,629 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,802 | ₩19,129 | ₩18,609 | ₩18,669 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,482 | ₩18,882 | ₩18,375 | ₩18,802 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,495 | ₩18,849 | ₩18,428 | ₩18,629 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,056 | ₩19,123 | ₩18,482 | ₩18,495 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,043 | ₩19,450 | ₩18,936 | ₩19,176 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,281 | ₩19,043 | ₩18,281 | ₩18,896 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,121 | ₩18,467 | ₩18,001 | ₩18,094 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,522 | ₩18,662 | ₩18,041 | ₩18,415 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,241 | ₩18,682 | ₩17,854 | ₩18,508 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,894 | ₩18,588 | ₩17,827 | ₩18,268 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,801 | ₩18,125 | ₩17,387 | ₩17,974 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,867 | ₩18,066 | ₩17,534 | ₩17,774 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,801 | ₩18,361 | ₩17,496 | ₩17,934 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,652 | ₩17,707 | ₩16,652 | ₩17,680 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,973 | ₩17,093 | ₩16,592 | ₩16,826 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,345 | ₩16,939 | ₩16,218 | ₩16,893 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,571 | ₩16,599 | ₩15,557 | ₩16,439 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,597 | ₩15,824 | ₩15,330 | ₩15,557 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,904 | ₩16,031 | ₩15,484 | ₩15,557 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,798 | ₩16,212 | ₩15,717 | ₩15,944 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,798 | ₩15,971 | ₩15,728 | ₩15,864 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,185 | ₩16,332 | ₩15,637 | ₩15,798 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,091 | ₩16,479 | ₩15,958 | ₩16,212 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,398 | ₩16,545 | ₩16,078 | ₩16,105 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,412 | ₩16,746 | ₩16,332 | ₩16,465 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,225 | ₩16,492 | ₩16,225 | ₩16,412 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,038 | ₩16,479 | ₩15,978 | ₩16,465 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,878 | ₩16,345 | ₩15,824 | ₩15,904 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,744 | ₩16,045 | ₩15,637 | ₩15,838 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,691 | ₩15,931 | ₩15,651 | ₩15,757 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,731 | ₩15,811 | ₩15,530 | ₩15,637 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,624 | ₩16,025 | ₩15,537 | ₩15,704 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,357 | ₩15,704 | ₩15,277 | ₩15,624 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,330 | ₩15,704 | ₩15,330 | ₩15,384 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,490 | ₩15,611 | ₩15,277 | ₩15,303 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,450 | ₩15,851 | ₩15,384 | ₩15,464 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,250 | ₩15,611 | ₩15,237 | ₩15,410 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,290 | ₩15,677 | ₩14,996 | ₩15,303 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,517 | ₩15,637 | ₩15,090 | ₩15,130 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,303 | ₩15,704 | ₩15,103 | ₩15,384 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,424 | ₩15,798 | ₩15,250 | ₩15,450 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,943 | ₩15,557 | ₩14,916 | ₩15,450 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,809 | ₩15,377 | ₩14,582 | ₩14,970 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,262 | ₩14,856 | ₩14,128 | ₩14,716 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,754 | ₩14,569 | ₩13,474 | ₩14,249 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,955 | ₩14,823 | ₩13,514 | ₩13,741 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,382 | ₩15,437 | ₩13,100 | ₩13,674 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,157 | ₩16,485 | ₩14,849 | ₩15,838 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,811 | ₩16,065 | ₩15,223 | ₩15,263 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,811 | ₩16,125 | ₩15,477 | ₩15,918 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,372 | ₩16,639 | ₩15,958 | ₩16,051 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,692 | ₩16,893 | ₩16,392 | ₩16,492 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,105 | ₩16,652 | ₩16,025 | ₩16,639 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,171 | ₩16,292 | ₩15,904 | ₩16,105 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,838 | ₩16,185 | ₩15,651 | ₩15,984 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,757 | ₩16,131 | ₩15,410 | ₩15,878 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,811 | ₩15,931 | ₩15,544 | ₩15,838 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,798 | ₩16,078 | ₩15,624 | ₩15,757 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,557 | ₩16,265 | ₩15,317 | ₩16,078 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,038 | ₩16,212 | ₩15,197 | ₩15,611 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,878 | ₩16,145 | ₩15,605 | ₩15,824 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,599 | ₩16,599 | ₩15,918 | ₩16,051 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,771 | ₩17,006 | ₩15,664 | ₩16,639 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,025 | ₩16,212 | ₩15,771 | ₩15,918 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,984 | ₩16,105 | ₩15,818 | ₩16,011 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,744 | ₩15,978 | ₩15,557 | ₩15,864 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,624 | ₩15,838 | ₩15,283 | ₩15,744 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,530 | ₩15,691 | ₩14,884 | ₩15,557 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,637 | ₩15,651 | ₩15,370 | ₩15,530 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,424 | ₩15,744 | ₩14,769 | ₩15,397 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,704 | ₩15,811 | ₩15,314 | ₩15,464 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,544 | ₩15,671 | ₩15,350 | ₩15,624 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,743 | ₩15,357 | ₩14,470 | ₩15,330 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,729 | ₩15,036 | ₩14,516 | ₩15,023 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,050 | ₩15,517 | ₩14,389 | ₩14,435 | -4.08% | 29.4만 |
|---|