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 | ₩24,702 | ₩24,702 | ₩24,635 | ₩24,662 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,635 | ₩24,676 | ₩24,622 | ₩24,676 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,676 | ₩24,696 | ₩24,609 | ₩24,635 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,689 | ₩24,716 | ₩24,676 | ₩24,689 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,689 | ₩24,702 | ₩24,649 | ₩24,649 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,716 | ₩24,716 | ₩24,662 | ₩24,662 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,662 | ₩24,702 | ₩24,609 | ₩24,702 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,662 | ₩24,682 | ₩24,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,649 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,662 | ₩24,676 | ₩24,662 | ₩24,676 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,649 | ₩24,689 | ₩24,649 | ₩24,662 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,676 | ₩24,713 | ₩24,649 | ₩24,649 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,676 | ₩24,716 | ₩24,622 | ₩24,676 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,689 | ₩24,702 | ₩24,649 | ₩24,649 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,729 | ₩24,729 | ₩24,676 | ₩24,689 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,729 | ₩24,729 | ₩24,662 | ₩24,676 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,729 | ₩24,756 | ₩24,689 | ₩24,702 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,716 | ₩24,769 | ₩24,689 | ₩24,769 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,676 | ₩24,702 | ₩24,649 | ₩24,676 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,676 | ₩24,702 | ₩24,662 | ₩24,676 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,676 | ₩24,702 | ₩24,662 | ₩24,662 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,729 | ₩24,729 | ₩24,662 | ₩24,662 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,716 | ₩24,729 | ₩24,676 | ₩24,676 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,716 | ₩24,742 | ₩24,689 | ₩24,716 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,729 | ₩24,756 | ₩24,689 | ₩24,702 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,702 | ₩24,742 | ₩24,702 | ₩24,729 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,689 | ₩24,756 | ₩24,676 | ₩24,742 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,689 | ₩24,716 | ₩24,676 | ₩24,676 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,689 | ₩24,742 | ₩24,676 | ₩24,676 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,702 | ₩24,729 | ₩24,696 | ₩24,702 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,702 | ₩24,729 | ₩24,676 | ₩24,716 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,716 | ₩24,716 | ₩24,676 | ₩24,702 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,756 | ₩24,756 | ₩24,649 | ₩24,689 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,729 | ₩24,769 | ₩24,716 | ₩24,716 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,729 | ₩24,769 | ₩24,702 | ₩24,742 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,702 | ₩24,756 | ₩24,676 | ₩24,729 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,676 | ₩24,716 | ₩24,649 | ₩24,702 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,702 | ₩24,736 | ₩24,649 | ₩24,662 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,689 | ₩24,716 | ₩24,649 | ₩24,662 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,702 | ₩24,756 | ₩24,649 | ₩24,662 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,769 | ₩24,769 | ₩24,676 | ₩24,702 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,689 | ₩24,762 | ₩24,689 | ₩24,716 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,742 | ₩24,789 | ₩24,649 | ₩24,649 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,622 | ₩24,889 | ₩24,609 | ₩24,823 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,569 | ₩24,702 | ₩24,535 | ₩24,662 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,473 | ₩16,780 | ₩16,419 | ₩16,580 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,580 | ₩16,660 | ₩16,072 | ₩16,366 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,486 | ₩16,580 | ₩16,085 | ₩16,553 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,246 | ₩16,606 | ₩15,898 | ₩16,526 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,150 | ₩16,179 | ₩15,150 | ₩15,925 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,763 | ₩14,990 | ₩14,509 | ₩14,950 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,709 | ₩15,257 | ₩14,549 | ₩14,789 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,883 | ₩15,083 | ₩14,522 | ₩14,629 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,696 | ₩15,177 | ₩14,669 | ₩14,869 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,829 | ₩15,190 | ₩14,529 | ₩14,669 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,415 | ₩14,789 | ₩14,215 | ₩14,589 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,014 | ₩14,335 | ₩13,948 | ₩14,322 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,268 | ₩14,415 | ₩14,148 | ₩14,242 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,108 | ₩14,395 | ₩14,108 | ₩14,322 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,255 | ₩14,475 | ₩14,081 | ₩14,188 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,161 | ₩14,402 | ₩13,380 | ₩14,095 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,669 | ₩14,696 | ₩14,355 | ₩14,375 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,175 | ₩14,649 | ₩14,075 | ₩14,415 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,642 | ₩14,916 | ₩13,373 | ₩14,121 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,749 | ₩15,003 | ₩14,402 | ₩14,429 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,389 | ₩14,936 | ₩14,148 | ₩14,763 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,375 | ₩14,923 | ₩14,149 | ₩14,389 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,068 | ₩14,609 | ₩14,068 | ₩14,375 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,522 | ₩14,616 | ₩13,948 | ₩14,228 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,282 | ₩14,796 | ₩13,627 | ₩14,348 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,402 | ₩14,682 | ₩14,061 | ₩14,175 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,921 | ₩14,308 | ₩13,921 | ₩14,268 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,106 | ₩13,934 | ₩12,805 | ₩13,934 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,600 | ₩13,934 | ₩13,320 | ₩13,333 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,694 | ₩14,055 | ₩13,066 | ₩13,747 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,854 | ₩14,161 | ₩13,694 | ₩13,747 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,161 | ₩14,669 | ₩13,814 | ₩13,854 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,734 | ₩14,262 | ₩13,707 | ₩14,055 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩14,001 | ₩14,135 | ₩13,867 | ₩13,894 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,014 | ₩14,602 | ₩13,761 | ₩14,068 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,028 | ₩14,268 | ₩13,467 | ₩13,627 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,081 | ₩14,549 | ₩13,787 | ₩14,028 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,097 | ₩15,123 | ₩13,908 | ₩13,948 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,829 | ₩15,564 | ₩14,629 | ₩14,749 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,108 | ₩14,856 | ₩13,961 | ₩14,736 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,215 | ₩14,389 | ₩14,008 | ₩14,068 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,921 | ₩14,308 | ₩13,921 | ₩14,188 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,654 | ₩14,055 | ₩13,560 | ₩13,747 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,854 | ₩14,055 | ₩13,186 | ₩13,480 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,761 | ₩14,295 | ₩13,761 | ₩13,974 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,959 | ₩13,640 | ₩12,959 | ₩13,560 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,614 | ₩13,640 | ₩13,213 | ₩13,280 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,654 | ₩13,761 | ₩13,173 | ₩13,400 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,108 | ₩14,375 | ₩13,627 | ₩13,667 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,667 | ₩14,215 | ₩13,640 | ₩14,055 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,707 | ₩13,867 | ₩13,453 | ₩13,640 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,600 | ₩13,761 | ₩13,440 | ₩13,587 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,560 | ₩13,774 | ₩13,360 | ₩13,453 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,346 | ₩13,714 | ₩13,066 | ₩13,533 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,478 | ₩13,547 | ₩12,385 | ₩13,533 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,759 | ₩12,839 | ₩12,398 | ₩12,451 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,825 | ₩13,133 | ₩12,572 | ₩12,959 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,186 | ₩13,400 | ₩12,892 | ₩12,906 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,734 | ₩13,734 | ₩13,039 | ₩13,387 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,972 | ₩13,774 | ₩12,959 | ₩13,453 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,959 | ₩13,427 | ₩12,773 | ₩13,186 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,093 | ₩13,199 | ₩12,431 | ₩12,966 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,177 | ₩15,217 | ₩12,144 | ₩13,133 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,419 | ₩16,553 | ₩15,738 | ₩15,805 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,578 | ₩16,392 | ₩15,504 | ₩16,259 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,564 | ₩15,564 | ₩15,123 | ₩15,404 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,404 | ₩15,965 | ₩15,364 | ₩15,511 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,564 | ₩15,952 | ₩15,257 | ₩15,511 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,776 | ₩15,591 | ₩14,723 | ₩15,564 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,045 | ₩16,152 | ₩14,529 | ₩14,736 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,940 | ₩17,060 | ₩15,684 | ₩16,125 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,566 | ₩17,007 | ₩16,486 | ₩16,980 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,459 | ₩16,833 | ₩16,279 | ₩16,740 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,232 | ₩16,499 | ₩16,032 | ₩16,379 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,085 | ₩16,533 | ₩15,992 | ₩16,219 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,032 | ₩16,352 | ₩15,791 | ₩16,032 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,912 | ₩16,079 | ₩15,818 | ₩15,992 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,818 | ₩16,286 | ₩15,818 | ₩16,045 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,631 | ₩15,724 | ₩15,411 | ₩15,497 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,845 | ₩15,925 | ₩15,644 | ₩15,738 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,337 | ₩15,817 | ₩15,324 | ₩15,684 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,749 | ₩15,337 | ₩14,736 | ₩15,257 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,682 | ₩14,976 | ₩14,335 | ₩14,936 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,696 | ₩14,803 | ₩14,406 | ₩14,642 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,883 | ₩15,083 | ₩14,589 | ₩14,749 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,095 | ₩14,175 | ₩13,908 | ₩14,148 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩14,001 | ₩14,255 | ₩13,894 | ₩14,108 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,908 | ₩14,308 | ₩13,814 | ₩14,028 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,148 | ₩14,549 | ₩14,095 | ₩14,188 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,135 | ₩14,362 | ₩13,854 | ₩14,175 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,415 | ₩14,469 | ₩13,721 | ₩13,814 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,282 | ₩14,535 | ₩14,041 | ₩14,335 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,135 | ₩14,489 | ₩14,135 | ₩14,402 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,282 | ₩14,389 | ₩14,041 | ₩14,282 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,108 | ₩14,255 | ₩13,894 | ₩14,188 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,669 | ₩15,003 | ₩14,415 | ₩14,455 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,883 | ₩14,883 | ₩14,081 | ₩14,242 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,589 | ₩15,016 | ₩14,564 | ₩14,816 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,123 | ₩15,324 | ₩14,776 | ₩14,816 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,910 | ₩15,364 | ₩14,843 | ₩15,150 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,736 | ₩15,097 | ₩14,716 | ₩14,883 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,656 | ₩14,883 | ₩14,188 | ₩14,442 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,869 | ₩14,936 | ₩14,449 | ₩14,509 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,936 | ₩15,137 | ₩14,796 | ₩15,083 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,270 | ₩15,471 | ₩14,910 | ₩15,003 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,110 | ₩15,244 | ₩14,375 | ₩15,230 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,379 | ₩16,379 | ₩15,364 | ₩15,404 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,087 | ₩17,261 | ₩16,526 | ₩16,807 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,207 | ₩17,581 | ₩17,060 | ₩17,381 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,047 | ₩17,341 | ₩16,646 | ₩17,207 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,261 | ₩17,648 | ₩17,060 | ₩17,568 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,782 | ₩18,089 | ₩17,501 | ₩17,595 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,196 | ₩18,463 | ₩17,929 | ₩18,062 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,049 | ₩18,330 | ₩17,915 | ₩18,223 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,795 | ₩18,056 | ₩17,755 | ₩17,996 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,076 | ₩18,196 | ₩17,728 | ₩17,782 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,303 | ₩18,543 | ₩18,009 | ₩18,156 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,356 | ₩18,477 | ₩18,129 | ₩18,370 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,036 | ₩18,517 | ₩18,036 | ₩18,423 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,062 | ₩18,303 | ₩17,568 | ₩18,036 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,956 | ₩18,497 | ₩17,815 | ₩18,062 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,690 | ₩19,225 | ₩17,394 | ₩17,875 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,954 | ₩18,450 | ₩16,032 | ₩18,183 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,771 | ₩19,345 | ₩18,583 | ₩18,904 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,637 | ₩19,125 | ₩18,437 | ₩18,757 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,423 | ₩19,038 | ₩18,183 | ₩18,704 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,423 | ₩18,730 | ₩18,263 | ₩18,410 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,650 | ₩19,044 | ₩18,563 | ₩18,610 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,984 | ₩19,118 | ₩18,410 | ₩18,610 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,610 | ₩19,198 | ₩18,437 | ₩18,917 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,463 | ₩18,861 | ₩18,370 | ₩18,624 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,784 | ₩18,864 | ₩18,370 | ₩18,637 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,811 | ₩19,138 | ₩18,617 | ₩18,677 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,490 | ₩18,891 | ₩18,383 | ₩18,811 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,503 | ₩18,857 | ₩18,437 | ₩18,637 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,064 | ₩19,131 | ₩18,490 | ₩18,503 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,051 | ₩19,459 | ₩18,944 | ₩19,185 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,290 | ₩19,051 | ₩18,290 | ₩18,904 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,129 | ₩18,475 | ₩18,009 | ₩18,103 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,530 | ₩18,670 | ₩18,049 | ₩18,423 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,249 | ₩18,690 | ₩17,862 | ₩18,517 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,902 | ₩18,597 | ₩17,835 | ₩18,276 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,809 | ₩18,133 | ₩17,394 | ₩17,982 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,875 | ₩18,074 | ₩17,541 | ₩17,782 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,809 | ₩18,370 | ₩17,504 | ₩17,942 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,660 | ₩17,715 | ₩16,660 | ₩17,688 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,980 | ₩17,101 | ₩16,600 | ₩16,833 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,352 | ₩16,947 | ₩16,225 | ₩16,900 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,578 | ₩16,606 | ₩15,564 | ₩16,446 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,604 | ₩15,831 | ₩15,337 | ₩15,564 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,912 | ₩16,038 | ₩15,491 | ₩15,564 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,805 | ₩16,219 | ₩15,724 | ₩15,952 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,805 | ₩15,978 | ₩15,735 | ₩15,871 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,192 | ₩16,339 | ₩15,644 | ₩15,805 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,099 | ₩16,486 | ₩15,965 | ₩16,219 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,406 | ₩16,553 | ₩16,085 | ₩16,112 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,419 | ₩16,753 | ₩16,339 | ₩16,473 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,232 | ₩16,499 | ₩16,232 | ₩16,419 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,045 | ₩16,486 | ₩15,985 | ₩16,473 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,885 | ₩16,352 | ₩15,831 | ₩15,912 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,751 | ₩16,052 | ₩15,644 | ₩15,845 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,698 | ₩15,938 | ₩15,658 | ₩15,765 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,738 | ₩15,818 | ₩15,537 | ₩15,644 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,631 | ₩16,032 | ₩15,544 | ₩15,711 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,364 | ₩15,711 | ₩15,284 | ₩15,631 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,337 | ₩15,711 | ₩15,337 | ₩15,390 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,497 | ₩15,618 | ₩15,284 | ₩15,310 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,457 | ₩15,858 | ₩15,390 | ₩15,471 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,257 | ₩15,618 | ₩15,244 | ₩15,417 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,297 | ₩15,684 | ₩15,003 | ₩15,310 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,524 | ₩15,644 | ₩15,097 | ₩15,137 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,310 | ₩15,711 | ₩15,110 | ₩15,390 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,431 | ₩15,805 | ₩15,257 | ₩15,457 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,950 | ₩15,564 | ₩14,923 | ₩15,457 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,816 | ₩15,384 | ₩14,589 | ₩14,976 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,268 | ₩14,863 | ₩14,135 | ₩14,723 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,761 | ₩14,576 | ₩13,480 | ₩14,255 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,961 | ₩14,829 | ₩13,520 | ₩13,747 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,389 | ₩15,444 | ₩13,106 | ₩13,680 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,163 | ₩16,493 | ₩14,856 | ₩15,845 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,818 | ₩16,072 | ₩15,230 | ₩15,270 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,818 | ₩16,132 | ₩15,484 | ₩15,925 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,379 | ₩16,646 | ₩15,965 | ₩16,058 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,700 | ₩16,900 | ₩16,399 | ₩16,499 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,112 | ₩16,660 | ₩16,032 | ₩16,646 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,179 | ₩16,299 | ₩15,912 | ₩16,112 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,845 | ₩16,192 | ₩15,658 | ₩15,992 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,765 | ₩16,139 | ₩15,417 | ₩15,885 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,818 | ₩15,938 | ₩15,551 | ₩15,845 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,805 | ₩16,085 | ₩15,631 | ₩15,765 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,564 | ₩16,272 | ₩15,324 | ₩16,085 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,045 | ₩16,219 | ₩15,203 | ₩15,618 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,885 | ₩16,152 | ₩15,612 | ₩15,831 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,606 | ₩16,606 | ₩15,925 | ₩16,058 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,778 | ₩17,014 | ₩15,671 | ₩16,646 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,032 | ₩16,219 | ₩15,778 | ₩15,925 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,992 | ₩16,112 | ₩15,825 | ₩16,018 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,751 | ₩15,985 | ₩15,564 | ₩15,871 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,631 | ₩15,845 | ₩15,290 | ₩15,751 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,537 | ₩15,698 | ₩14,891 | ₩15,564 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,644 | ₩15,658 | ₩15,377 | ₩15,537 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,431 | ₩15,751 | ₩14,776 | ₩15,404 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,711 | ₩15,818 | ₩15,321 | ₩15,471 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,551 | ₩15,678 | ₩15,357 | ₩15,631 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,749 | ₩15,364 | ₩14,477 | ₩15,337 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,736 | ₩15,043 | ₩14,522 | ₩15,030 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,056 | ₩15,524 | ₩14,395 | ₩14,442 | -4.08% | 29.4만 |
|---|