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 | ₩24,680 | ₩24,680 | ₩24,613 | ₩24,640 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,613 | ₩24,653 | ₩24,600 | ₩24,653 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,653 | ₩24,673 | ₩24,586 | ₩24,613 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,667 | ₩24,693 | ₩24,653 | ₩24,667 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,667 | ₩24,680 | ₩24,627 | ₩24,627 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,693 | ₩24,693 | ₩24,640 | ₩24,640 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,640 | ₩24,680 | ₩24,586 | ₩24,680 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,640 | ₩24,660 | ₩24,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,627 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,640 | ₩24,653 | ₩24,640 | ₩24,653 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,627 | ₩24,667 | ₩24,627 | ₩24,640 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,653 | ₩24,691 | ₩24,627 | ₩24,627 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,653 | ₩24,693 | ₩24,600 | ₩24,653 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,667 | ₩24,680 | ₩24,627 | ₩24,627 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,707 | ₩24,707 | ₩24,653 | ₩24,667 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,707 | ₩24,707 | ₩24,640 | ₩24,653 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,707 | ₩24,733 | ₩24,667 | ₩24,680 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,693 | ₩24,747 | ₩24,667 | ₩24,747 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,653 | ₩24,680 | ₩24,627 | ₩24,653 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,653 | ₩24,680 | ₩24,640 | ₩24,653 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,653 | ₩24,680 | ₩24,640 | ₩24,640 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,707 | ₩24,707 | ₩24,640 | ₩24,640 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,693 | ₩24,707 | ₩24,653 | ₩24,653 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,693 | ₩24,720 | ₩24,667 | ₩24,693 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,707 | ₩24,733 | ₩24,667 | ₩24,680 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,680 | ₩24,720 | ₩24,680 | ₩24,707 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,667 | ₩24,733 | ₩24,653 | ₩24,720 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,667 | ₩24,693 | ₩24,653 | ₩24,653 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,667 | ₩24,720 | ₩24,653 | ₩24,653 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,680 | ₩24,707 | ₩24,673 | ₩24,680 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,680 | ₩24,707 | ₩24,653 | ₩24,693 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,693 | ₩24,693 | ₩24,653 | ₩24,680 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,733 | ₩24,733 | ₩24,627 | ₩24,667 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,707 | ₩24,747 | ₩24,693 | ₩24,693 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,707 | ₩24,747 | ₩24,680 | ₩24,720 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,680 | ₩24,733 | ₩24,653 | ₩24,707 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,653 | ₩24,693 | ₩24,627 | ₩24,680 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,680 | ₩24,713 | ₩24,627 | ₩24,640 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,667 | ₩24,693 | ₩24,627 | ₩24,640 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,680 | ₩24,733 | ₩24,627 | ₩24,640 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,747 | ₩24,747 | ₩24,653 | ₩24,680 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,667 | ₩24,740 | ₩24,667 | ₩24,693 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,720 | ₩24,767 | ₩24,627 | ₩24,627 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,600 | ₩24,867 | ₩24,586 | ₩24,800 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,546 | ₩24,680 | ₩24,513 | ₩24,640 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,458 | ₩16,765 | ₩16,404 | ₩16,564 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,564 | ₩16,645 | ₩16,057 | ₩16,351 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,471 | ₩16,564 | ₩16,071 | ₩16,538 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,231 | ₩16,591 | ₩15,884 | ₩16,511 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,136 | ₩16,164 | ₩15,136 | ₩15,910 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,749 | ₩14,976 | ₩14,496 | ₩14,936 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,696 | ₩15,243 | ₩14,536 | ₩14,776 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,869 | ₩15,070 | ₩14,509 | ₩14,616 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,682 | ₩15,163 | ₩14,656 | ₩14,856 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,816 | ₩15,176 | ₩14,516 | ₩14,656 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,402 | ₩14,776 | ₩14,202 | ₩14,576 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,002 | ₩14,322 | ₩13,935 | ₩14,309 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,255 | ₩14,402 | ₩14,135 | ₩14,229 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,095 | ₩14,382 | ₩14,095 | ₩14,309 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,242 | ₩14,462 | ₩14,068 | ₩14,175 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,149 | ₩14,389 | ₩13,368 | ₩14,082 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,656 | ₩14,682 | ₩14,342 | ₩14,362 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,162 | ₩14,636 | ₩14,062 | ₩14,402 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,629 | ₩14,903 | ₩13,361 | ₩14,109 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,736 | ₩14,989 | ₩14,389 | ₩14,416 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,375 | ₩14,923 | ₩14,135 | ₩14,749 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,362 | ₩14,909 | ₩14,137 | ₩14,375 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,055 | ₩14,596 | ₩14,055 | ₩14,362 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,509 | ₩14,602 | ₩13,935 | ₩14,215 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,269 | ₩14,783 | ₩13,615 | ₩14,335 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,389 | ₩14,669 | ₩14,048 | ₩14,162 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,908 | ₩14,295 | ₩13,908 | ₩14,255 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,094 | ₩13,922 | ₩12,794 | ₩13,922 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,588 | ₩13,922 | ₩13,308 | ₩13,321 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,681 | ₩14,042 | ₩13,054 | ₩13,735 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,842 | ₩14,149 | ₩13,681 | ₩13,735 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,149 | ₩14,656 | ₩13,802 | ₩13,842 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,721 | ₩14,249 | ₩13,695 | ₩14,042 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩13,988 | ₩14,122 | ₩13,855 | ₩13,882 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,002 | ₩14,589 | ₩13,748 | ₩14,055 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,015 | ₩14,255 | ₩13,454 | ₩13,615 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,068 | ₩14,536 | ₩13,775 | ₩14,015 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,083 | ₩15,110 | ₩13,895 | ₩13,935 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,816 | ₩15,550 | ₩14,616 | ₩14,736 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,095 | ₩14,843 | ₩13,948 | ₩14,723 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,202 | ₩14,375 | ₩13,995 | ₩14,055 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,908 | ₩14,295 | ₩13,908 | ₩14,175 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,641 | ₩14,042 | ₩13,548 | ₩13,735 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,842 | ₩14,042 | ₩13,174 | ₩13,468 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,748 | ₩14,282 | ₩13,748 | ₩13,962 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,947 | ₩13,628 | ₩12,947 | ₩13,548 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,601 | ₩13,628 | ₩13,201 | ₩13,268 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,641 | ₩13,748 | ₩13,161 | ₩13,388 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,095 | ₩14,362 | ₩13,615 | ₩13,655 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,655 | ₩14,202 | ₩13,628 | ₩14,042 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,695 | ₩13,855 | ₩13,441 | ₩13,628 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,588 | ₩13,748 | ₩13,428 | ₩13,575 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,548 | ₩13,761 | ₩13,348 | ₩13,441 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,334 | ₩13,701 | ₩13,054 | ₩13,521 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,467 | ₩13,535 | ₩12,373 | ₩13,521 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,747 | ₩12,827 | ₩12,387 | ₩12,440 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,814 | ₩13,121 | ₩12,560 | ₩12,947 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,174 | ₩13,388 | ₩12,881 | ₩12,894 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,721 | ₩13,721 | ₩13,027 | ₩13,374 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,961 | ₩13,761 | ₩12,947 | ₩13,441 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,947 | ₩13,414 | ₩12,762 | ₩13,174 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,081 | ₩13,188 | ₩12,420 | ₩12,954 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,163 | ₩15,203 | ₩12,133 | ₩13,121 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,404 | ₩16,538 | ₩15,724 | ₩15,790 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,563 | ₩16,378 | ₩15,490 | ₩16,244 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,550 | ₩15,550 | ₩15,110 | ₩15,390 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,390 | ₩15,951 | ₩15,350 | ₩15,497 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,550 | ₩15,937 | ₩15,243 | ₩15,497 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,763 | ₩15,577 | ₩14,709 | ₩15,550 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,031 | ₩16,137 | ₩14,516 | ₩14,723 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,925 | ₩17,045 | ₩15,670 | ₩16,111 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,551 | ₩16,992 | ₩16,471 | ₩16,965 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,444 | ₩16,818 | ₩16,264 | ₩16,725 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,217 | ₩16,484 | ₩16,017 | ₩16,364 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,071 | ₩16,518 | ₩15,977 | ₩16,204 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,017 | ₩16,338 | ₩15,777 | ₩16,017 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,897 | ₩16,064 | ₩15,804 | ₩15,977 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,804 | ₩16,271 | ₩15,804 | ₩16,031 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,617 | ₩15,710 | ₩15,397 | ₩15,483 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,830 | ₩15,910 | ₩15,630 | ₩15,724 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,323 | ₩15,802 | ₩15,310 | ₩15,670 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,736 | ₩15,323 | ₩14,723 | ₩15,243 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,669 | ₩14,963 | ₩14,322 | ₩14,923 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,682 | ₩14,789 | ₩14,393 | ₩14,629 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,869 | ₩15,070 | ₩14,576 | ₩14,736 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,082 | ₩14,162 | ₩13,895 | ₩14,135 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩13,988 | ₩14,242 | ₩13,882 | ₩14,095 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,895 | ₩14,295 | ₩13,802 | ₩14,015 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,135 | ₩14,536 | ₩14,082 | ₩14,175 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,122 | ₩14,349 | ₩13,842 | ₩14,162 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,402 | ₩14,456 | ₩13,708 | ₩13,802 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,269 | ₩14,522 | ₩14,028 | ₩14,322 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,122 | ₩14,476 | ₩14,122 | ₩14,389 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,269 | ₩14,375 | ₩14,028 | ₩14,269 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,095 | ₩14,242 | ₩13,882 | ₩14,175 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,656 | ₩14,989 | ₩14,402 | ₩14,442 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,869 | ₩14,869 | ₩14,068 | ₩14,229 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,576 | ₩15,003 | ₩14,550 | ₩14,803 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,110 | ₩15,310 | ₩14,763 | ₩14,803 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,896 | ₩15,350 | ₩14,829 | ₩15,136 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,723 | ₩15,083 | ₩14,702 | ₩14,869 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,642 | ₩14,869 | ₩14,175 | ₩14,429 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,856 | ₩14,923 | ₩14,436 | ₩14,496 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,923 | ₩15,123 | ₩14,783 | ₩15,070 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,256 | ₩15,457 | ₩14,896 | ₩14,989 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,096 | ₩15,230 | ₩14,362 | ₩15,216 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,364 | ₩16,364 | ₩15,350 | ₩15,390 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,072 | ₩17,245 | ₩16,511 | ₩16,791 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,192 | ₩17,566 | ₩17,045 | ₩17,365 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,032 | ₩17,325 | ₩16,631 | ₩17,192 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,245 | ₩17,632 | ₩17,045 | ₩17,552 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,766 | ₩18,073 | ₩17,485 | ₩17,579 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,180 | ₩18,447 | ₩17,913 | ₩18,046 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,033 | ₩18,313 | ₩17,899 | ₩18,206 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,779 | ₩18,039 | ₩17,739 | ₩17,979 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,059 | ₩18,180 | ₩17,712 | ₩17,766 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,286 | ₩18,527 | ₩17,993 | ₩18,140 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,340 | ₩18,460 | ₩18,113 | ₩18,353 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,019 | ₩18,500 | ₩18,019 | ₩18,406 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,046 | ₩18,286 | ₩17,552 | ₩18,019 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,939 | ₩18,480 | ₩17,799 | ₩18,046 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,673 | ₩19,207 | ₩17,379 | ₩17,859 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,938 | ₩18,433 | ₩16,017 | ₩18,166 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,754 | ₩19,327 | ₩18,567 | ₩18,887 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,620 | ₩19,107 | ₩18,420 | ₩18,740 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,406 | ₩19,020 | ₩18,166 | ₩18,687 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,406 | ₩18,713 | ₩18,246 | ₩18,393 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,633 | ₩19,027 | ₩18,547 | ₩18,593 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,967 | ₩19,101 | ₩18,393 | ₩18,593 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,593 | ₩19,181 | ₩18,420 | ₩18,900 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,447 | ₩18,844 | ₩18,353 | ₩18,607 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,767 | ₩18,847 | ₩18,353 | ₩18,620 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,794 | ₩19,121 | ₩18,600 | ₩18,660 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,473 | ₩18,874 | ₩18,366 | ₩18,794 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,487 | ₩18,840 | ₩18,420 | ₩18,620 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,047 | ₩19,114 | ₩18,473 | ₩18,487 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,034 | ₩19,441 | ₩18,927 | ₩19,167 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,273 | ₩19,034 | ₩18,273 | ₩18,887 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,113 | ₩18,459 | ₩17,993 | ₩18,086 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,513 | ₩18,653 | ₩18,033 | ₩18,406 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,233 | ₩18,673 | ₩17,846 | ₩18,500 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,886 | ₩18,580 | ₩17,819 | ₩18,260 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,792 | ₩18,117 | ₩17,379 | ₩17,966 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,859 | ₩18,058 | ₩17,526 | ₩17,766 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,792 | ₩18,353 | ₩17,488 | ₩17,926 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,645 | ₩17,699 | ₩16,645 | ₩17,672 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,965 | ₩17,085 | ₩16,585 | ₩16,818 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,338 | ₩16,932 | ₩16,211 | ₩16,885 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,563 | ₩16,591 | ₩15,550 | ₩16,431 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,590 | ₩15,817 | ₩15,323 | ₩15,550 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,897 | ₩16,024 | ₩15,477 | ₩15,550 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,790 | ₩16,204 | ₩15,710 | ₩15,937 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,790 | ₩15,964 | ₩15,721 | ₩15,857 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,177 | ₩16,324 | ₩15,630 | ₩15,790 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,084 | ₩16,471 | ₩15,951 | ₩16,204 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,391 | ₩16,538 | ₩16,071 | ₩16,097 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,404 | ₩16,738 | ₩16,324 | ₩16,458 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,217 | ₩16,484 | ₩16,217 | ₩16,404 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,031 | ₩16,471 | ₩15,971 | ₩16,458 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,870 | ₩16,338 | ₩15,817 | ₩15,897 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,737 | ₩16,037 | ₩15,630 | ₩15,830 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,684 | ₩15,924 | ₩15,644 | ₩15,750 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,724 | ₩15,804 | ₩15,523 | ₩15,630 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,617 | ₩16,017 | ₩15,530 | ₩15,697 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,350 | ₩15,697 | ₩15,270 | ₩15,617 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,323 | ₩15,697 | ₩15,323 | ₩15,377 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,483 | ₩15,603 | ₩15,270 | ₩15,296 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,443 | ₩15,844 | ₩15,377 | ₩15,457 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,243 | ₩15,603 | ₩15,230 | ₩15,403 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,283 | ₩15,670 | ₩14,989 | ₩15,296 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,510 | ₩15,630 | ₩15,083 | ₩15,123 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,296 | ₩15,697 | ₩15,096 | ₩15,377 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,417 | ₩15,790 | ₩15,243 | ₩15,443 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,936 | ₩15,550 | ₩14,909 | ₩15,443 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,803 | ₩15,370 | ₩14,576 | ₩14,963 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,255 | ₩14,849 | ₩14,122 | ₩14,709 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,748 | ₩14,562 | ₩13,468 | ₩14,242 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,948 | ₩14,816 | ₩13,508 | ₩13,735 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,375 | ₩15,430 | ₩13,094 | ₩13,668 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,150 | ₩16,478 | ₩14,843 | ₩15,830 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,804 | ₩16,057 | ₩15,216 | ₩15,256 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,804 | ₩16,117 | ₩15,470 | ₩15,910 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,364 | ₩16,631 | ₩15,951 | ₩16,044 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,685 | ₩16,885 | ₩16,384 | ₩16,484 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,097 | ₩16,645 | ₩16,017 | ₩16,631 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,164 | ₩16,284 | ₩15,897 | ₩16,097 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,830 | ₩16,177 | ₩15,644 | ₩15,977 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,750 | ₩16,124 | ₩15,403 | ₩15,870 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,804 | ₩15,924 | ₩15,537 | ₩15,830 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,790 | ₩16,071 | ₩15,617 | ₩15,750 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,550 | ₩16,257 | ₩15,310 | ₩16,071 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,031 | ₩16,204 | ₩15,190 | ₩15,603 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,870 | ₩16,137 | ₩15,598 | ₩15,817 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,591 | ₩16,591 | ₩15,910 | ₩16,044 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,764 | ₩16,998 | ₩15,657 | ₩16,631 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,017 | ₩16,204 | ₩15,764 | ₩15,910 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,977 | ₩16,097 | ₩15,810 | ₩16,004 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,737 | ₩15,971 | ₩15,550 | ₩15,857 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,617 | ₩15,830 | ₩15,276 | ₩15,737 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,523 | ₩15,684 | ₩14,877 | ₩15,550 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,630 | ₩15,644 | ₩15,363 | ₩15,523 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,417 | ₩15,737 | ₩14,763 | ₩15,390 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,697 | ₩15,804 | ₩15,307 | ₩15,457 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,537 | ₩15,664 | ₩15,343 | ₩15,617 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,736 | ₩15,350 | ₩14,464 | ₩15,323 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,723 | ₩15,030 | ₩14,509 | ₩15,016 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,043 | ₩15,510 | ₩14,382 | ₩14,429 | -4.08% | 29.4만 |
|---|