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 | ₩24,683 | ₩24,683 | ₩24,616 | ₩24,643 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,616 | ₩24,656 | ₩24,603 | ₩24,656 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,656 | ₩24,676 | ₩24,589 | ₩24,616 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,670 | ₩24,696 | ₩24,656 | ₩24,670 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,670 | ₩24,683 | ₩24,629 | ₩24,629 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,696 | ₩24,696 | ₩24,643 | ₩24,643 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,643 | ₩24,683 | ₩24,589 | ₩24,683 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,643 | ₩24,663 | ₩24,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,629 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,643 | ₩24,656 | ₩24,643 | ₩24,656 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,629 | ₩24,670 | ₩24,629 | ₩24,643 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,656 | ₩24,694 | ₩24,629 | ₩24,629 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,656 | ₩24,696 | ₩24,603 | ₩24,656 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,670 | ₩24,683 | ₩24,629 | ₩24,629 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,710 | ₩24,710 | ₩24,656 | ₩24,670 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,710 | ₩24,710 | ₩24,643 | ₩24,656 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,710 | ₩24,736 | ₩24,670 | ₩24,683 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,696 | ₩24,750 | ₩24,670 | ₩24,750 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,656 | ₩24,683 | ₩24,629 | ₩24,656 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,656 | ₩24,683 | ₩24,643 | ₩24,656 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,656 | ₩24,683 | ₩24,643 | ₩24,643 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,710 | ₩24,710 | ₩24,643 | ₩24,643 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,696 | ₩24,710 | ₩24,656 | ₩24,656 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,696 | ₩24,723 | ₩24,670 | ₩24,696 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,710 | ₩24,736 | ₩24,670 | ₩24,683 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,683 | ₩24,723 | ₩24,683 | ₩24,710 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,670 | ₩24,736 | ₩24,656 | ₩24,723 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,670 | ₩24,696 | ₩24,656 | ₩24,656 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,670 | ₩24,723 | ₩24,656 | ₩24,656 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,683 | ₩24,710 | ₩24,676 | ₩24,683 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,683 | ₩24,710 | ₩24,656 | ₩24,696 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,696 | ₩24,696 | ₩24,656 | ₩24,683 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,736 | ₩24,736 | ₩24,629 | ₩24,670 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,710 | ₩24,750 | ₩24,696 | ₩24,696 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,710 | ₩24,750 | ₩24,683 | ₩24,723 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,683 | ₩24,736 | ₩24,656 | ₩24,710 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,656 | ₩24,696 | ₩24,629 | ₩24,683 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,683 | ₩24,716 | ₩24,629 | ₩24,643 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,670 | ₩24,696 | ₩24,629 | ₩24,643 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,683 | ₩24,736 | ₩24,629 | ₩24,643 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,750 | ₩24,750 | ₩24,656 | ₩24,683 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,670 | ₩24,743 | ₩24,670 | ₩24,696 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,723 | ₩24,770 | ₩24,629 | ₩24,629 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,603 | ₩24,870 | ₩24,589 | ₩24,803 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,549 | ₩24,683 | ₩24,516 | ₩24,643 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,460 | ₩16,767 | ₩16,406 | ₩16,566 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,566 | ₩16,647 | ₩16,059 | ₩16,353 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,473 | ₩16,566 | ₩16,073 | ₩16,540 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,233 | ₩16,593 | ₩15,886 | ₩16,513 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,138 | ₩16,166 | ₩15,138 | ₩15,912 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,751 | ₩14,978 | ₩14,497 | ₩14,938 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,698 | ₩15,245 | ₩14,537 | ₩14,778 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,871 | ₩15,071 | ₩14,511 | ₩14,617 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,684 | ₩15,165 | ₩14,658 | ₩14,858 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,818 | ₩15,178 | ₩14,517 | ₩14,658 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,404 | ₩14,778 | ₩14,204 | ₩14,577 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,003 | ₩14,324 | ₩13,937 | ₩14,310 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,257 | ₩14,404 | ₩14,137 | ₩14,230 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,097 | ₩14,384 | ₩14,097 | ₩14,310 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,244 | ₩14,464 | ₩14,070 | ₩14,177 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,150 | ₩14,391 | ₩13,369 | ₩14,084 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,658 | ₩14,684 | ₩14,344 | ₩14,364 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,164 | ₩14,638 | ₩14,063 | ₩14,404 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,631 | ₩14,904 | ₩13,363 | ₩14,110 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,738 | ₩14,991 | ₩14,391 | ₩14,417 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,377 | ₩14,925 | ₩14,137 | ₩14,751 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,364 | ₩14,911 | ₩14,138 | ₩14,377 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,057 | ₩14,597 | ₩14,057 | ₩14,364 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,511 | ₩14,604 | ₩13,937 | ₩14,217 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,270 | ₩14,784 | ₩13,616 | ₩14,337 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,391 | ₩14,671 | ₩14,050 | ₩14,164 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,910 | ₩14,297 | ₩13,910 | ₩14,257 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,096 | ₩13,923 | ₩12,795 | ₩13,923 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,590 | ₩13,923 | ₩13,309 | ₩13,323 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,683 | ₩14,043 | ₩13,056 | ₩13,736 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,843 | ₩14,150 | ₩13,683 | ₩13,736 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,150 | ₩14,658 | ₩13,803 | ₩13,843 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,723 | ₩14,250 | ₩13,696 | ₩14,043 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩13,990 | ₩14,124 | ₩13,857 | ₩13,883 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,003 | ₩14,591 | ₩13,750 | ₩14,057 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,017 | ₩14,257 | ₩13,456 | ₩13,616 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,070 | ₩14,537 | ₩13,776 | ₩14,017 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,085 | ₩15,111 | ₩13,897 | ₩13,937 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,818 | ₩15,552 | ₩14,617 | ₩14,738 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,097 | ₩14,844 | ₩13,950 | ₩14,724 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,204 | ₩14,377 | ₩13,997 | ₩14,057 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,910 | ₩14,297 | ₩13,910 | ₩14,177 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,643 | ₩14,043 | ₩13,550 | ₩13,736 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,843 | ₩14,043 | ₩13,176 | ₩13,469 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,750 | ₩14,284 | ₩13,750 | ₩13,963 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,949 | ₩13,630 | ₩12,949 | ₩13,550 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,603 | ₩13,630 | ₩13,202 | ₩13,269 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,643 | ₩13,750 | ₩13,162 | ₩13,389 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,097 | ₩14,364 | ₩13,616 | ₩13,656 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,656 | ₩14,204 | ₩13,630 | ₩14,043 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,696 | ₩13,857 | ₩13,443 | ₩13,630 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,590 | ₩13,750 | ₩13,429 | ₩13,576 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,550 | ₩13,763 | ₩13,349 | ₩13,443 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,336 | ₩13,703 | ₩13,056 | ₩13,523 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,468 | ₩13,536 | ₩12,375 | ₩13,523 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,749 | ₩12,829 | ₩12,388 | ₩12,442 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,815 | ₩13,122 | ₩12,562 | ₩12,949 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,176 | ₩13,389 | ₩12,882 | ₩12,895 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,723 | ₩13,723 | ₩13,029 | ₩13,376 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,962 | ₩13,763 | ₩12,949 | ₩13,443 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,949 | ₩13,416 | ₩12,763 | ₩13,176 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,082 | ₩13,189 | ₩12,422 | ₩12,955 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,165 | ₩15,205 | ₩12,135 | ₩13,122 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,406 | ₩16,540 | ₩15,725 | ₩15,792 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,565 | ₩16,380 | ₩15,492 | ₩16,246 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,552 | ₩15,552 | ₩15,111 | ₩15,392 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,392 | ₩15,952 | ₩15,352 | ₩15,499 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,552 | ₩15,939 | ₩15,245 | ₩15,499 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,764 | ₩15,579 | ₩14,711 | ₩15,552 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,033 | ₩16,139 | ₩14,517 | ₩14,724 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,927 | ₩17,047 | ₩15,672 | ₩16,113 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,553 | ₩16,994 | ₩16,473 | ₩16,967 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,446 | ₩16,820 | ₩16,266 | ₩16,727 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,219 | ₩16,486 | ₩16,019 | ₩16,366 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,073 | ₩16,520 | ₩15,979 | ₩16,206 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,019 | ₩16,340 | ₩15,779 | ₩16,019 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,899 | ₩16,066 | ₩15,806 | ₩15,979 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,806 | ₩16,273 | ₩15,806 | ₩16,033 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,619 | ₩15,712 | ₩15,398 | ₩15,485 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,832 | ₩15,912 | ₩15,632 | ₩15,725 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,325 | ₩15,804 | ₩15,312 | ₩15,672 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,738 | ₩15,325 | ₩14,724 | ₩15,245 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,671 | ₩14,965 | ₩14,324 | ₩14,925 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,684 | ₩14,791 | ₩14,395 | ₩14,631 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,871 | ₩15,071 | ₩14,577 | ₩14,738 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,084 | ₩14,164 | ₩13,897 | ₩14,137 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩13,990 | ₩14,244 | ₩13,883 | ₩14,097 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,897 | ₩14,297 | ₩13,803 | ₩14,017 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,137 | ₩14,537 | ₩14,084 | ₩14,177 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,124 | ₩14,350 | ₩13,843 | ₩14,164 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,404 | ₩14,457 | ₩13,710 | ₩13,803 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,270 | ₩14,524 | ₩14,030 | ₩14,324 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,124 | ₩14,477 | ₩14,124 | ₩14,391 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,270 | ₩14,377 | ₩14,030 | ₩14,270 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,097 | ₩14,244 | ₩13,883 | ₩14,177 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,658 | ₩14,991 | ₩14,404 | ₩14,444 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,871 | ₩14,871 | ₩14,070 | ₩14,230 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,577 | ₩15,005 | ₩14,552 | ₩14,804 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,111 | ₩15,312 | ₩14,764 | ₩14,804 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,898 | ₩15,352 | ₩14,831 | ₩15,138 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,724 | ₩15,085 | ₩14,704 | ₩14,871 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,644 | ₩14,871 | ₩14,177 | ₩14,431 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,858 | ₩14,925 | ₩14,437 | ₩14,497 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,925 | ₩15,125 | ₩14,784 | ₩15,071 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,258 | ₩15,458 | ₩14,898 | ₩14,991 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,098 | ₩15,232 | ₩14,364 | ₩15,218 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,366 | ₩16,366 | ₩15,352 | ₩15,392 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,074 | ₩17,247 | ₩16,513 | ₩16,793 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,194 | ₩17,568 | ₩17,047 | ₩17,367 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,034 | ₩17,327 | ₩16,633 | ₩17,194 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,247 | ₩17,634 | ₩17,047 | ₩17,554 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,768 | ₩18,075 | ₩17,488 | ₩17,581 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,182 | ₩18,449 | ₩17,915 | ₩18,048 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,035 | ₩18,315 | ₩17,901 | ₩18,208 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,781 | ₩18,042 | ₩17,741 | ₩17,982 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,062 | ₩18,182 | ₩17,715 | ₩17,768 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,289 | ₩18,529 | ₩17,995 | ₩18,142 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,342 | ₩18,462 | ₩18,115 | ₩18,355 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,022 | ₩18,502 | ₩18,022 | ₩18,409 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,048 | ₩18,289 | ₩17,554 | ₩18,022 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,941 | ₩18,482 | ₩17,801 | ₩18,048 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,676 | ₩19,210 | ₩17,381 | ₩17,861 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,940 | ₩18,435 | ₩16,019 | ₩18,168 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,756 | ₩19,330 | ₩18,569 | ₩18,889 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,622 | ₩19,110 | ₩18,422 | ₩18,742 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,409 | ₩19,023 | ₩18,168 | ₩18,689 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,409 | ₩18,716 | ₩18,248 | ₩18,395 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,636 | ₩19,029 | ₩18,549 | ₩18,596 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,969 | ₩19,103 | ₩18,395 | ₩18,596 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,596 | ₩19,183 | ₩18,422 | ₩18,903 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,449 | ₩18,847 | ₩18,355 | ₩18,609 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,769 | ₩18,849 | ₩18,355 | ₩18,622 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,796 | ₩19,123 | ₩18,602 | ₩18,662 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,475 | ₩18,876 | ₩18,369 | ₩18,796 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,489 | ₩18,843 | ₩18,422 | ₩18,622 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,049 | ₩19,116 | ₩18,475 | ₩18,489 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,036 | ₩19,443 | ₩18,929 | ₩19,170 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,275 | ₩19,036 | ₩18,275 | ₩18,889 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,115 | ₩18,461 | ₩17,995 | ₩18,088 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,515 | ₩18,656 | ₩18,035 | ₩18,409 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,235 | ₩18,676 | ₩17,848 | ₩18,502 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,888 | ₩18,582 | ₩17,821 | ₩18,262 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,795 | ₩18,119 | ₩17,381 | ₩17,968 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,861 | ₩18,060 | ₩17,528 | ₩17,768 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,795 | ₩18,355 | ₩17,490 | ₩17,928 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,647 | ₩17,701 | ₩16,647 | ₩17,674 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,967 | ₩17,087 | ₩16,587 | ₩16,820 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,340 | ₩16,934 | ₩16,213 | ₩16,887 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,565 | ₩16,593 | ₩15,552 | ₩16,433 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,592 | ₩15,819 | ₩15,325 | ₩15,552 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,899 | ₩16,026 | ₩15,479 | ₩15,552 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,792 | ₩16,206 | ₩15,712 | ₩15,939 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,792 | ₩15,966 | ₩15,723 | ₩15,859 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,179 | ₩16,326 | ₩15,632 | ₩15,792 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,086 | ₩16,473 | ₩15,952 | ₩16,206 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,393 | ₩16,540 | ₩16,073 | ₩16,099 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,406 | ₩16,740 | ₩16,326 | ₩16,460 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,219 | ₩16,486 | ₩16,219 | ₩16,406 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,033 | ₩16,473 | ₩15,972 | ₩16,460 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,872 | ₩16,340 | ₩15,819 | ₩15,899 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,739 | ₩16,039 | ₩15,632 | ₩15,832 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,685 | ₩15,926 | ₩15,645 | ₩15,752 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,725 | ₩15,806 | ₩15,525 | ₩15,632 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,619 | ₩16,019 | ₩15,532 | ₩15,699 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,352 | ₩15,699 | ₩15,272 | ₩15,619 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,325 | ₩15,699 | ₩15,325 | ₩15,378 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,485 | ₩15,605 | ₩15,272 | ₩15,298 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,445 | ₩15,846 | ₩15,378 | ₩15,458 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,245 | ₩15,605 | ₩15,232 | ₩15,405 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,285 | ₩15,672 | ₩14,991 | ₩15,298 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,512 | ₩15,632 | ₩15,085 | ₩15,125 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,298 | ₩15,699 | ₩15,098 | ₩15,378 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,418 | ₩15,792 | ₩15,245 | ₩15,445 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,938 | ₩15,552 | ₩14,911 | ₩15,445 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,804 | ₩15,372 | ₩14,577 | ₩14,965 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,257 | ₩14,851 | ₩14,124 | ₩14,711 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,750 | ₩14,564 | ₩13,469 | ₩14,244 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,950 | ₩14,818 | ₩13,509 | ₩13,736 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,377 | ₩15,432 | ₩13,096 | ₩13,670 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,151 | ₩16,480 | ₩14,844 | ₩15,832 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,806 | ₩16,059 | ₩15,218 | ₩15,258 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,806 | ₩16,119 | ₩15,472 | ₩15,912 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,366 | ₩16,633 | ₩15,952 | ₩16,046 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,687 | ₩16,887 | ₩16,386 | ₩16,486 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,099 | ₩16,647 | ₩16,019 | ₩16,633 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,166 | ₩16,286 | ₩15,899 | ₩16,099 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,832 | ₩16,179 | ₩15,645 | ₩15,979 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,752 | ₩16,126 | ₩15,405 | ₩15,872 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,806 | ₩15,926 | ₩15,539 | ₩15,832 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,792 | ₩16,073 | ₩15,619 | ₩15,752 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,552 | ₩16,259 | ₩15,312 | ₩16,073 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,033 | ₩16,206 | ₩15,192 | ₩15,605 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,872 | ₩16,139 | ₩15,600 | ₩15,819 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,593 | ₩16,593 | ₩15,912 | ₩16,046 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,766 | ₩17,000 | ₩15,659 | ₩16,633 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,019 | ₩16,206 | ₩15,766 | ₩15,912 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,979 | ₩16,099 | ₩15,812 | ₩16,006 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,739 | ₩15,972 | ₩15,552 | ₩15,859 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,619 | ₩15,832 | ₩15,278 | ₩15,739 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,525 | ₩15,685 | ₩14,879 | ₩15,552 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,632 | ₩15,645 | ₩15,365 | ₩15,525 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,418 | ₩15,739 | ₩14,764 | ₩15,392 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,699 | ₩15,806 | ₩15,309 | ₩15,458 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,539 | ₩15,665 | ₩15,345 | ₩15,619 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,738 | ₩15,352 | ₩14,465 | ₩15,325 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,724 | ₩15,031 | ₩14,511 | ₩15,018 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,045 | ₩15,512 | ₩14,384 | ₩14,431 | -4.08% | 29.4만 |
|---|