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 | ₩24,711 | ₩24,711 | ₩24,645 | ₩24,671 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,645 | ₩24,685 | ₩24,631 | ₩24,685 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,685 | ₩24,705 | ₩24,618 | ₩24,645 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,698 | ₩24,725 | ₩24,685 | ₩24,698 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,698 | ₩24,711 | ₩24,658 | ₩24,658 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,725 | ₩24,725 | ₩24,671 | ₩24,671 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,671 | ₩24,711 | ₩24,618 | ₩24,711 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,671 | ₩24,691 | ₩24,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,658 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,671 | ₩24,685 | ₩24,671 | ₩24,685 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,658 | ₩24,698 | ₩24,658 | ₩24,671 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,685 | ₩24,722 | ₩24,658 | ₩24,658 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,685 | ₩24,725 | ₩24,631 | ₩24,685 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,698 | ₩24,711 | ₩24,658 | ₩24,658 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,738 | ₩24,738 | ₩24,685 | ₩24,698 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,738 | ₩24,738 | ₩24,671 | ₩24,685 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,738 | ₩24,765 | ₩24,698 | ₩24,711 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,725 | ₩24,778 | ₩24,698 | ₩24,778 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,685 | ₩24,711 | ₩24,658 | ₩24,685 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,685 | ₩24,711 | ₩24,671 | ₩24,685 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,685 | ₩24,711 | ₩24,671 | ₩24,671 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,738 | ₩24,738 | ₩24,671 | ₩24,671 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,725 | ₩24,738 | ₩24,685 | ₩24,685 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,725 | ₩24,751 | ₩24,698 | ₩24,725 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,738 | ₩24,765 | ₩24,698 | ₩24,711 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,711 | ₩24,751 | ₩24,711 | ₩24,738 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,698 | ₩24,765 | ₩24,685 | ₩24,751 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,698 | ₩24,725 | ₩24,685 | ₩24,685 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,698 | ₩24,751 | ₩24,685 | ₩24,685 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,711 | ₩24,738 | ₩24,705 | ₩24,711 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,711 | ₩24,738 | ₩24,685 | ₩24,725 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,725 | ₩24,725 | ₩24,685 | ₩24,711 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,765 | ₩24,765 | ₩24,658 | ₩24,698 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,738 | ₩24,778 | ₩24,725 | ₩24,725 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,738 | ₩24,778 | ₩24,711 | ₩24,751 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,711 | ₩24,765 | ₩24,685 | ₩24,738 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,685 | ₩24,725 | ₩24,658 | ₩24,711 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,711 | ₩24,745 | ₩24,658 | ₩24,671 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,698 | ₩24,725 | ₩24,658 | ₩24,671 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,711 | ₩24,765 | ₩24,658 | ₩24,671 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,778 | ₩24,778 | ₩24,685 | ₩24,711 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,698 | ₩24,771 | ₩24,698 | ₩24,725 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,751 | ₩24,798 | ₩24,658 | ₩24,658 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,631 | ₩24,898 | ₩24,618 | ₩24,832 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,578 | ₩24,711 | ₩24,544 | ₩24,671 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,479 | ₩16,786 | ₩16,425 | ₩16,586 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,586 | ₩16,666 | ₩16,078 | ₩16,372 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,492 | ₩16,586 | ₩16,091 | ₩16,559 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,251 | ₩16,612 | ₩15,904 | ₩16,532 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,156 | ₩16,185 | ₩15,156 | ₩15,931 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,768 | ₩14,995 | ₩14,514 | ₩14,955 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,715 | ₩15,262 | ₩14,554 | ₩14,795 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,888 | ₩15,089 | ₩14,527 | ₩14,634 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,701 | ₩15,182 | ₩14,674 | ₩14,875 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,835 | ₩15,196 | ₩14,534 | ₩14,674 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,421 | ₩14,795 | ₩14,220 | ₩14,594 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,020 | ₩14,340 | ₩13,953 | ₩14,327 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,274 | ₩14,421 | ₩14,153 | ₩14,247 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,113 | ₩14,400 | ₩14,113 | ₩14,327 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,260 | ₩14,481 | ₩14,086 | ₩14,193 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,167 | ₩14,407 | ₩13,385 | ₩14,100 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,674 | ₩14,701 | ₩14,360 | ₩14,380 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,180 | ₩14,654 | ₩14,080 | ₩14,421 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,648 | ₩14,922 | ₩13,378 | ₩14,126 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,755 | ₩15,009 | ₩14,407 | ₩14,434 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,394 | ₩14,942 | ₩14,153 | ₩14,768 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,380 | ₩14,928 | ₩14,155 | ₩14,394 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,073 | ₩14,614 | ₩14,073 | ₩14,380 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,527 | ₩14,621 | ₩13,953 | ₩14,233 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,287 | ₩14,801 | ₩13,632 | ₩14,354 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,407 | ₩14,688 | ₩14,066 | ₩14,180 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,926 | ₩14,314 | ₩13,926 | ₩14,274 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,111 | ₩13,939 | ₩12,810 | ₩13,939 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,605 | ₩13,939 | ₩13,325 | ₩13,338 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,699 | ₩14,060 | ₩13,071 | ₩13,752 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,859 | ₩14,167 | ₩13,699 | ₩13,752 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,167 | ₩14,674 | ₩13,819 | ₩13,859 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,739 | ₩14,267 | ₩13,712 | ₩14,060 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩14,006 | ₩14,140 | ₩13,873 | ₩13,899 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,020 | ₩14,608 | ₩13,766 | ₩14,073 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,033 | ₩14,274 | ₩13,472 | ₩13,632 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,086 | ₩14,554 | ₩13,792 | ₩14,033 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,102 | ₩15,129 | ₩13,913 | ₩13,953 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,835 | ₩15,570 | ₩14,634 | ₩14,755 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,113 | ₩14,862 | ₩13,966 | ₩14,741 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,220 | ₩14,394 | ₩14,013 | ₩14,073 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,926 | ₩14,314 | ₩13,926 | ₩14,193 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,659 | ₩14,060 | ₩13,565 | ₩13,752 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,859 | ₩14,060 | ₩13,191 | ₩13,485 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,766 | ₩14,300 | ₩13,766 | ₩13,979 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,964 | ₩13,645 | ₩12,964 | ₩13,565 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,619 | ₩13,645 | ₩13,218 | ₩13,285 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,659 | ₩13,766 | ₩13,178 | ₩13,405 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,113 | ₩14,380 | ₩13,632 | ₩13,672 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,672 | ₩14,220 | ₩13,645 | ₩14,060 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,712 | ₩13,873 | ₩13,458 | ₩13,645 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,605 | ₩13,766 | ₩13,445 | ₩13,592 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,565 | ₩13,779 | ₩13,365 | ₩13,458 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,351 | ₩13,719 | ₩13,071 | ₩13,538 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,483 | ₩13,552 | ₩12,389 | ₩13,538 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,763 | ₩12,843 | ₩12,402 | ₩12,456 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,830 | ₩13,137 | ₩12,576 | ₩12,964 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,191 | ₩13,405 | ₩12,897 | ₩12,910 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,739 | ₩13,739 | ₩13,044 | ₩13,391 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,977 | ₩13,779 | ₩12,964 | ₩13,458 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,964 | ₩13,432 | ₩12,778 | ₩13,191 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,097 | ₩13,204 | ₩12,436 | ₩12,970 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,182 | ₩15,222 | ₩12,149 | ₩13,137 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,425 | ₩16,559 | ₩15,744 | ₩15,810 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,583 | ₩16,398 | ₩15,510 | ₩16,265 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,570 | ₩15,570 | ₩15,129 | ₩15,409 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,409 | ₩15,971 | ₩15,369 | ₩15,516 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,570 | ₩15,957 | ₩15,262 | ₩15,516 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,781 | ₩15,597 | ₩14,728 | ₩15,570 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,051 | ₩16,158 | ₩14,534 | ₩14,741 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,946 | ₩17,067 | ₩15,690 | ₩16,131 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,572 | ₩17,013 | ₩16,492 | ₩16,987 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,465 | ₩16,840 | ₩16,285 | ₩16,746 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,238 | ₩16,505 | ₩16,038 | ₩16,385 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,091 | ₩16,539 | ₩15,998 | ₩16,225 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,038 | ₩16,358 | ₩15,797 | ₩16,038 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,917 | ₩16,084 | ₩15,824 | ₩15,998 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,824 | ₩16,292 | ₩15,824 | ₩16,051 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,637 | ₩15,730 | ₩15,416 | ₩15,503 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,851 | ₩15,931 | ₩15,650 | ₩15,744 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,343 | ₩15,822 | ₩15,329 | ₩15,690 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,755 | ₩15,343 | ₩14,741 | ₩15,262 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,688 | ₩14,982 | ₩14,340 | ₩14,942 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,701 | ₩14,808 | ₩14,411 | ₩14,648 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,888 | ₩15,089 | ₩14,594 | ₩14,755 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,100 | ₩14,180 | ₩13,913 | ₩14,153 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩14,006 | ₩14,260 | ₩13,899 | ₩14,113 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,913 | ₩14,314 | ₩13,819 | ₩14,033 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,153 | ₩14,554 | ₩14,100 | ₩14,193 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,140 | ₩14,367 | ₩13,859 | ₩14,180 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,421 | ₩14,474 | ₩13,726 | ₩13,819 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,287 | ₩14,541 | ₩14,046 | ₩14,340 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,140 | ₩14,494 | ₩14,140 | ₩14,407 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,287 | ₩14,394 | ₩14,046 | ₩14,287 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,113 | ₩14,260 | ₩13,899 | ₩14,193 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,674 | ₩15,009 | ₩14,421 | ₩14,461 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,888 | ₩14,888 | ₩14,086 | ₩14,247 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,594 | ₩15,022 | ₩14,569 | ₩14,821 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,129 | ₩15,329 | ₩14,781 | ₩14,821 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,915 | ₩15,369 | ₩14,848 | ₩15,156 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,741 | ₩15,102 | ₩14,721 | ₩14,888 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,661 | ₩14,888 | ₩14,193 | ₩14,447 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,875 | ₩14,942 | ₩14,454 | ₩14,514 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,942 | ₩15,142 | ₩14,801 | ₩15,089 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,276 | ₩15,476 | ₩14,915 | ₩15,009 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,115 | ₩15,249 | ₩14,380 | ₩15,236 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,385 | ₩16,385 | ₩15,369 | ₩15,409 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,093 | ₩17,267 | ₩16,532 | ₩16,813 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,214 | ₩17,588 | ₩17,067 | ₩17,387 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,053 | ₩17,347 | ₩16,652 | ₩17,214 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,267 | ₩17,655 | ₩17,067 | ₩17,575 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,788 | ₩18,096 | ₩17,508 | ₩17,601 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,203 | ₩18,470 | ₩17,935 | ₩18,069 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,056 | ₩18,336 | ₩17,922 | ₩18,229 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,802 | ₩18,062 | ₩17,762 | ₩18,002 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,082 | ₩18,203 | ₩17,735 | ₩17,788 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,310 | ₩18,550 | ₩18,016 | ₩18,163 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,363 | ₩18,483 | ₩18,136 | ₩18,376 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,042 | ₩18,523 | ₩18,042 | ₩18,430 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,069 | ₩18,310 | ₩17,575 | ₩18,042 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,962 | ₩18,503 | ₩17,822 | ₩18,069 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,697 | ₩19,232 | ₩17,401 | ₩17,882 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,960 | ₩18,457 | ₩16,038 | ₩18,189 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,777 | ₩19,352 | ₩18,590 | ₩18,911 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,644 | ₩19,132 | ₩18,443 | ₩18,764 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,430 | ₩19,045 | ₩18,189 | ₩18,711 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,430 | ₩18,737 | ₩18,270 | ₩18,417 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,657 | ₩19,051 | ₩18,570 | ₩18,617 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,991 | ₩19,125 | ₩18,417 | ₩18,617 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,617 | ₩19,205 | ₩18,443 | ₩18,924 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,470 | ₩18,868 | ₩18,376 | ₩18,630 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,791 | ₩18,871 | ₩18,376 | ₩18,644 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,817 | ₩19,145 | ₩18,624 | ₩18,684 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,497 | ₩18,898 | ₩18,390 | ₩18,817 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,510 | ₩18,864 | ₩18,443 | ₩18,644 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,071 | ₩19,138 | ₩18,497 | ₩18,510 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,058 | ₩19,466 | ₩18,951 | ₩19,192 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,296 | ₩19,058 | ₩18,296 | ₩18,911 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,136 | ₩18,482 | ₩18,016 | ₩18,109 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,537 | ₩18,677 | ₩18,056 | ₩18,430 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,256 | ₩18,697 | ₩17,869 | ₩18,523 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,909 | ₩18,604 | ₩17,842 | ₩18,283 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,815 | ₩18,140 | ₩17,401 | ₩17,989 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,882 | ₩18,081 | ₩17,548 | ₩17,788 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,815 | ₩18,376 | ₩17,510 | ₩17,949 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,666 | ₩17,722 | ₩16,666 | ₩17,695 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,987 | ₩17,107 | ₩16,606 | ₩16,840 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,358 | ₩16,953 | ₩16,231 | ₩16,906 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,583 | ₩16,612 | ₩15,570 | ₩16,452 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,610 | ₩15,837 | ₩15,343 | ₩15,570 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,917 | ₩16,044 | ₩15,496 | ₩15,570 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,810 | ₩16,225 | ₩15,730 | ₩15,957 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,810 | ₩15,984 | ₩15,741 | ₩15,877 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,198 | ₩16,345 | ₩15,650 | ₩15,810 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,104 | ₩16,492 | ₩15,971 | ₩16,225 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,412 | ₩16,559 | ₩16,091 | ₩16,118 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,425 | ₩16,759 | ₩16,345 | ₩16,479 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,238 | ₩16,505 | ₩16,238 | ₩16,425 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,051 | ₩16,492 | ₩15,991 | ₩16,479 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,891 | ₩16,358 | ₩15,837 | ₩15,917 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,757 | ₩16,058 | ₩15,650 | ₩15,851 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,704 | ₩15,944 | ₩15,663 | ₩15,770 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,744 | ₩15,824 | ₩15,543 | ₩15,650 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,637 | ₩16,038 | ₩15,550 | ₩15,717 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,369 | ₩15,717 | ₩15,289 | ₩15,637 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,343 | ₩15,717 | ₩15,343 | ₩15,396 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,503 | ₩15,623 | ₩15,289 | ₩15,316 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,463 | ₩15,864 | ₩15,396 | ₩15,476 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,262 | ₩15,623 | ₩15,249 | ₩15,423 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,303 | ₩15,690 | ₩15,009 | ₩15,316 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,530 | ₩15,650 | ₩15,102 | ₩15,142 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,316 | ₩15,717 | ₩15,115 | ₩15,396 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,436 | ₩15,810 | ₩15,262 | ₩15,463 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,955 | ₩15,570 | ₩14,928 | ₩15,463 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,821 | ₩15,389 | ₩14,594 | ₩14,982 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,274 | ₩14,868 | ₩14,140 | ₩14,728 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,766 | ₩14,581 | ₩13,485 | ₩14,260 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,966 | ₩14,835 | ₩13,525 | ₩13,752 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,394 | ₩15,450 | ₩13,111 | ₩13,685 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,169 | ₩16,499 | ₩14,862 | ₩15,851 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,824 | ₩16,078 | ₩15,236 | ₩15,276 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,824 | ₩16,138 | ₩15,490 | ₩15,931 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,385 | ₩16,652 | ₩15,971 | ₩16,064 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,706 | ₩16,906 | ₩16,405 | ₩16,505 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,118 | ₩16,666 | ₩16,038 | ₩16,652 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,185 | ₩16,305 | ₩15,917 | ₩16,118 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,851 | ₩16,198 | ₩15,663 | ₩15,998 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,770 | ₩16,145 | ₩15,423 | ₩15,891 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,824 | ₩15,944 | ₩15,557 | ₩15,851 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,810 | ₩16,091 | ₩15,637 | ₩15,770 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,570 | ₩16,278 | ₩15,329 | ₩16,091 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,051 | ₩16,225 | ₩15,209 | ₩15,623 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,891 | ₩16,158 | ₩15,618 | ₩15,837 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,612 | ₩16,612 | ₩15,931 | ₩16,064 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,784 | ₩17,020 | ₩15,677 | ₩16,652 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,038 | ₩16,225 | ₩15,784 | ₩15,931 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,998 | ₩16,118 | ₩15,830 | ₩16,024 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,757 | ₩15,991 | ₩15,570 | ₩15,877 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,637 | ₩15,851 | ₩15,296 | ₩15,757 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,543 | ₩15,704 | ₩14,896 | ₩15,570 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,650 | ₩15,663 | ₩15,383 | ₩15,543 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,436 | ₩15,757 | ₩14,781 | ₩15,409 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,717 | ₩15,824 | ₩15,327 | ₩15,476 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,557 | ₩15,683 | ₩15,363 | ₩15,637 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,755 | ₩15,369 | ₩14,482 | ₩15,343 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,741 | ₩15,049 | ₩14,527 | ₩15,035 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,062 | ₩15,530 | ₩14,400 | ₩14,447 | -4.08% | 29.4만 |
|---|