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 | ₩24,695 | ₩24,695 | ₩24,628 | ₩24,655 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,628 | ₩24,668 | ₩24,615 | ₩24,668 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,668 | ₩24,688 | ₩24,601 | ₩24,628 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,682 | ₩24,708 | ₩24,668 | ₩24,682 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,682 | ₩24,695 | ₩24,641 | ₩24,641 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,708 | ₩24,708 | ₩24,655 | ₩24,655 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,655 | ₩24,695 | ₩24,601 | ₩24,695 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,655 | ₩24,675 | ₩24,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,641 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,655 | ₩24,668 | ₩24,655 | ₩24,668 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,641 | ₩24,682 | ₩24,641 | ₩24,655 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,668 | ₩24,706 | ₩24,641 | ₩24,641 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,668 | ₩24,708 | ₩24,615 | ₩24,668 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,682 | ₩24,695 | ₩24,641 | ₩24,641 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,722 | ₩24,722 | ₩24,668 | ₩24,682 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,722 | ₩24,722 | ₩24,655 | ₩24,668 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,722 | ₩24,748 | ₩24,682 | ₩24,695 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,708 | ₩24,762 | ₩24,682 | ₩24,762 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,668 | ₩24,695 | ₩24,641 | ₩24,668 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,668 | ₩24,695 | ₩24,655 | ₩24,668 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,668 | ₩24,695 | ₩24,655 | ₩24,655 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,722 | ₩24,722 | ₩24,655 | ₩24,655 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,708 | ₩24,722 | ₩24,668 | ₩24,668 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,708 | ₩24,735 | ₩24,682 | ₩24,708 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,722 | ₩24,748 | ₩24,682 | ₩24,695 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,695 | ₩24,735 | ₩24,695 | ₩24,722 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,682 | ₩24,748 | ₩24,668 | ₩24,735 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,682 | ₩24,708 | ₩24,668 | ₩24,668 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,682 | ₩24,735 | ₩24,668 | ₩24,668 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,695 | ₩24,722 | ₩24,688 | ₩24,695 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,695 | ₩24,722 | ₩24,668 | ₩24,708 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,708 | ₩24,708 | ₩24,668 | ₩24,695 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,748 | ₩24,748 | ₩24,641 | ₩24,682 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,722 | ₩24,762 | ₩24,708 | ₩24,708 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,722 | ₩24,762 | ₩24,695 | ₩24,735 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,695 | ₩24,748 | ₩24,668 | ₩24,722 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,668 | ₩24,708 | ₩24,641 | ₩24,695 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,695 | ₩24,728 | ₩24,641 | ₩24,655 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,682 | ₩24,708 | ₩24,641 | ₩24,655 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,695 | ₩24,748 | ₩24,641 | ₩24,655 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,762 | ₩24,762 | ₩24,668 | ₩24,695 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,682 | ₩24,755 | ₩24,682 | ₩24,708 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,735 | ₩24,782 | ₩24,641 | ₩24,641 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,615 | ₩24,882 | ₩24,601 | ₩24,815 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,561 | ₩24,695 | ₩24,528 | ₩24,655 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,468 | ₩16,775 | ₩16,414 | ₩16,575 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,575 | ₩16,655 | ₩16,067 | ₩16,361 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,481 | ₩16,575 | ₩16,080 | ₩16,548 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,241 | ₩16,601 | ₩15,893 | ₩16,521 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,145 | ₩16,174 | ₩15,145 | ₩15,920 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,758 | ₩14,985 | ₩14,504 | ₩14,945 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,705 | ₩15,252 | ₩14,544 | ₩14,785 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,878 | ₩15,079 | ₩14,518 | ₩14,625 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,691 | ₩15,172 | ₩14,665 | ₩14,865 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,825 | ₩15,186 | ₩14,524 | ₩14,665 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,411 | ₩14,785 | ₩14,211 | ₩14,585 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,010 | ₩14,331 | ₩13,943 | ₩14,317 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,264 | ₩14,411 | ₩14,144 | ₩14,237 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,104 | ₩14,391 | ₩14,104 | ₩14,317 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,251 | ₩14,471 | ₩14,077 | ₩14,184 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,157 | ₩14,398 | ₩13,376 | ₩14,090 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,665 | ₩14,691 | ₩14,351 | ₩14,371 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,171 | ₩14,645 | ₩14,070 | ₩14,411 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,638 | ₩14,912 | ₩13,369 | ₩14,117 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,745 | ₩14,999 | ₩14,398 | ₩14,424 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,384 | ₩14,932 | ₩14,144 | ₩14,758 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,371 | ₩14,918 | ₩14,145 | ₩14,384 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,064 | ₩14,605 | ₩14,064 | ₩14,371 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,518 | ₩14,611 | ₩13,943 | ₩14,224 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,277 | ₩14,792 | ₩13,623 | ₩14,344 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,398 | ₩14,678 | ₩14,057 | ₩14,171 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,917 | ₩14,304 | ₩13,917 | ₩14,264 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,102 | ₩13,930 | ₩12,802 | ₩13,930 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,596 | ₩13,930 | ₩13,316 | ₩13,329 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,690 | ₩14,050 | ₩13,062 | ₩13,743 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,850 | ₩14,157 | ₩13,690 | ₩13,743 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,157 | ₩14,665 | ₩13,810 | ₩13,850 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,730 | ₩14,257 | ₩13,703 | ₩14,050 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩13,997 | ₩14,130 | ₩13,863 | ₩13,890 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,010 | ₩14,598 | ₩13,756 | ₩14,064 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,024 | ₩14,264 | ₩13,463 | ₩13,623 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,077 | ₩14,544 | ₩13,783 | ₩14,024 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,092 | ₩15,119 | ₩13,903 | ₩13,943 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,825 | ₩15,560 | ₩14,625 | ₩14,745 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,104 | ₩14,852 | ₩13,957 | ₩14,731 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,211 | ₩14,384 | ₩14,004 | ₩14,064 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,917 | ₩14,304 | ₩13,917 | ₩14,184 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,650 | ₩14,050 | ₩13,556 | ₩13,743 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,850 | ₩14,050 | ₩13,182 | ₩13,476 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,756 | ₩14,291 | ₩13,756 | ₩13,970 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,955 | ₩13,636 | ₩12,955 | ₩13,556 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,610 | ₩13,636 | ₩13,209 | ₩13,276 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,650 | ₩13,756 | ₩13,169 | ₩13,396 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,104 | ₩14,371 | ₩13,623 | ₩13,663 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,663 | ₩14,211 | ₩13,636 | ₩14,050 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,703 | ₩13,863 | ₩13,449 | ₩13,636 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,596 | ₩13,756 | ₩13,436 | ₩13,583 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,556 | ₩13,770 | ₩13,356 | ₩13,449 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,342 | ₩13,710 | ₩13,062 | ₩13,529 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,474 | ₩13,543 | ₩12,381 | ₩13,529 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,755 | ₩12,835 | ₩12,394 | ₩12,448 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,822 | ₩13,129 | ₩12,568 | ₩12,955 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,182 | ₩13,396 | ₩12,888 | ₩12,902 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,730 | ₩13,730 | ₩13,035 | ₩13,383 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,968 | ₩13,770 | ₩12,955 | ₩13,449 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,955 | ₩13,423 | ₩12,769 | ₩13,182 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,089 | ₩13,196 | ₩12,428 | ₩12,962 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,172 | ₩15,212 | ₩12,140 | ₩13,129 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,414 | ₩16,548 | ₩15,733 | ₩15,800 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,573 | ₩16,388 | ₩15,499 | ₩16,254 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,560 | ₩15,560 | ₩15,119 | ₩15,399 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,399 | ₩15,960 | ₩15,359 | ₩15,506 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,560 | ₩15,947 | ₩15,252 | ₩15,506 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,772 | ₩15,586 | ₩14,718 | ₩15,560 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,040 | ₩16,147 | ₩14,524 | ₩14,731 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,935 | ₩17,055 | ₩15,680 | ₩16,120 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,561 | ₩17,002 | ₩16,481 | ₩16,975 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,454 | ₩16,828 | ₩16,274 | ₩16,735 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,227 | ₩16,494 | ₩16,027 | ₩16,374 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,080 | ₩16,528 | ₩15,987 | ₩16,214 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,027 | ₩16,347 | ₩15,787 | ₩16,027 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,907 | ₩16,074 | ₩15,813 | ₩15,987 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,813 | ₩16,281 | ₩15,813 | ₩16,040 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,626 | ₩15,720 | ₩15,406 | ₩15,493 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,840 | ₩15,920 | ₩15,640 | ₩15,733 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,332 | ₩15,812 | ₩15,319 | ₩15,680 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,745 | ₩15,332 | ₩14,731 | ₩15,252 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,678 | ₩14,972 | ₩14,331 | ₩14,932 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,691 | ₩14,798 | ₩14,402 | ₩14,638 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,878 | ₩15,079 | ₩14,585 | ₩14,745 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,090 | ₩14,171 | ₩13,903 | ₩14,144 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩13,997 | ₩14,251 | ₩13,890 | ₩14,104 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,903 | ₩14,304 | ₩13,810 | ₩14,024 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,144 | ₩14,544 | ₩14,090 | ₩14,184 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,130 | ₩14,357 | ₩13,850 | ₩14,171 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,411 | ₩14,464 | ₩13,716 | ₩13,810 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,277 | ₩14,531 | ₩14,037 | ₩14,331 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,130 | ₩14,484 | ₩14,130 | ₩14,398 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,277 | ₩14,384 | ₩14,037 | ₩14,277 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,104 | ₩14,251 | ₩13,890 | ₩14,184 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,665 | ₩14,999 | ₩14,411 | ₩14,451 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,878 | ₩14,878 | ₩14,077 | ₩14,237 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,585 | ₩15,012 | ₩14,559 | ₩14,812 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,119 | ₩15,319 | ₩14,772 | ₩14,812 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,905 | ₩15,359 | ₩14,838 | ₩15,145 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,731 | ₩15,092 | ₩14,711 | ₩14,878 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,651 | ₩14,878 | ₩14,184 | ₩14,438 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,865 | ₩14,932 | ₩14,444 | ₩14,504 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,932 | ₩15,132 | ₩14,792 | ₩15,079 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,266 | ₩15,466 | ₩14,905 | ₩14,999 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,105 | ₩15,239 | ₩14,371 | ₩15,226 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,374 | ₩16,374 | ₩15,359 | ₩15,399 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,082 | ₩17,256 | ₩16,521 | ₩16,802 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,202 | ₩17,576 | ₩17,055 | ₩17,376 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,042 | ₩17,336 | ₩16,641 | ₩17,202 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,256 | ₩17,643 | ₩17,055 | ₩17,563 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,777 | ₩18,084 | ₩17,496 | ₩17,590 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,191 | ₩18,458 | ₩17,923 | ₩18,057 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,044 | ₩18,324 | ₩17,910 | ₩18,217 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,790 | ₩18,050 | ₩17,750 | ₩17,990 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,070 | ₩18,191 | ₩17,723 | ₩17,777 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,297 | ₩18,538 | ₩18,004 | ₩18,151 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,351 | ₩18,471 | ₩18,124 | ₩18,364 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,030 | ₩18,511 | ₩18,030 | ₩18,418 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,057 | ₩18,297 | ₩17,563 | ₩18,030 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,950 | ₩18,491 | ₩17,810 | ₩18,057 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,685 | ₩19,219 | ₩17,389 | ₩17,870 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,949 | ₩18,444 | ₩16,027 | ₩18,177 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,765 | ₩19,339 | ₩18,578 | ₩18,898 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,631 | ₩19,119 | ₩18,431 | ₩18,752 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,418 | ₩19,032 | ₩18,177 | ₩18,698 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,418 | ₩18,725 | ₩18,257 | ₩18,404 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,645 | ₩19,039 | ₩18,558 | ₩18,605 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,979 | ₩19,112 | ₩18,404 | ₩18,605 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,605 | ₩19,192 | ₩18,431 | ₩18,912 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,458 | ₩18,856 | ₩18,364 | ₩18,618 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,778 | ₩18,858 | ₩18,364 | ₩18,631 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,805 | ₩19,132 | ₩18,611 | ₩18,671 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,484 | ₩18,885 | ₩18,378 | ₩18,805 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,498 | ₩18,852 | ₩18,431 | ₩18,631 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,059 | ₩19,126 | ₩18,484 | ₩18,498 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,045 | ₩19,453 | ₩18,939 | ₩19,179 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,284 | ₩19,045 | ₩18,284 | ₩18,898 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,124 | ₩18,470 | ₩18,004 | ₩18,097 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,524 | ₩18,665 | ₩18,044 | ₩18,418 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,244 | ₩18,685 | ₩17,857 | ₩18,511 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,897 | ₩18,591 | ₩17,830 | ₩18,271 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,803 | ₩18,128 | ₩17,389 | ₩17,977 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,870 | ₩18,069 | ₩17,536 | ₩17,777 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,803 | ₩18,364 | ₩17,499 | ₩17,937 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,655 | ₩17,710 | ₩16,655 | ₩17,683 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,975 | ₩17,095 | ₩16,595 | ₩16,828 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,347 | ₩16,942 | ₩16,221 | ₩16,895 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,573 | ₩16,601 | ₩15,560 | ₩16,441 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,600 | ₩15,827 | ₩15,332 | ₩15,560 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,907 | ₩16,034 | ₩15,486 | ₩15,560 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,800 | ₩16,214 | ₩15,720 | ₩15,947 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,800 | ₩15,974 | ₩15,730 | ₩15,867 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,187 | ₩16,334 | ₩15,640 | ₩15,800 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,094 | ₩16,481 | ₩15,960 | ₩16,214 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,401 | ₩16,548 | ₩16,080 | ₩16,107 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,414 | ₩16,748 | ₩16,334 | ₩16,468 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,227 | ₩16,494 | ₩16,227 | ₩16,414 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,040 | ₩16,481 | ₩15,980 | ₩16,468 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,880 | ₩16,347 | ₩15,827 | ₩15,907 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,746 | ₩16,047 | ₩15,640 | ₩15,840 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,693 | ₩15,933 | ₩15,653 | ₩15,760 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,733 | ₩15,813 | ₩15,533 | ₩15,640 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,626 | ₩16,027 | ₩15,539 | ₩15,706 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,359 | ₩15,706 | ₩15,279 | ₩15,626 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,332 | ₩15,706 | ₩15,332 | ₩15,386 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,493 | ₩15,613 | ₩15,279 | ₩15,306 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,453 | ₩15,853 | ₩15,386 | ₩15,466 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,252 | ₩15,613 | ₩15,239 | ₩15,413 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,292 | ₩15,680 | ₩14,999 | ₩15,306 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,519 | ₩15,640 | ₩15,092 | ₩15,132 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,306 | ₩15,706 | ₩15,105 | ₩15,386 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,426 | ₩15,800 | ₩15,252 | ₩15,453 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,945 | ₩15,560 | ₩14,918 | ₩15,453 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,812 | ₩15,379 | ₩14,585 | ₩14,972 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,264 | ₩14,858 | ₩14,130 | ₩14,718 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,756 | ₩14,571 | ₩13,476 | ₩14,251 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,957 | ₩14,825 | ₩13,516 | ₩13,743 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,384 | ₩15,439 | ₩13,102 | ₩13,676 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,159 | ₩16,488 | ₩14,852 | ₩15,840 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,813 | ₩16,067 | ₩15,226 | ₩15,266 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,813 | ₩16,127 | ₩15,479 | ₩15,920 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,374 | ₩16,641 | ₩15,960 | ₩16,054 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,695 | ₩16,895 | ₩16,394 | ₩16,494 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,107 | ₩16,655 | ₩16,027 | ₩16,641 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,174 | ₩16,294 | ₩15,907 | ₩16,107 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,840 | ₩16,187 | ₩15,653 | ₩15,987 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,760 | ₩16,134 | ₩15,413 | ₩15,880 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,813 | ₩15,933 | ₩15,546 | ₩15,840 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,800 | ₩16,080 | ₩15,626 | ₩15,760 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,560 | ₩16,267 | ₩15,319 | ₩16,080 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,040 | ₩16,214 | ₩15,199 | ₩15,613 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,880 | ₩16,147 | ₩15,608 | ₩15,827 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,601 | ₩16,601 | ₩15,920 | ₩16,054 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,773 | ₩17,009 | ₩15,666 | ₩16,641 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,027 | ₩16,214 | ₩15,773 | ₩15,920 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,987 | ₩16,107 | ₩15,820 | ₩16,014 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,746 | ₩15,980 | ₩15,560 | ₩15,867 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,626 | ₩15,840 | ₩15,286 | ₩15,746 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,533 | ₩15,693 | ₩14,886 | ₩15,560 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,640 | ₩15,653 | ₩15,373 | ₩15,533 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,426 | ₩15,746 | ₩14,772 | ₩15,399 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,706 | ₩15,813 | ₩15,316 | ₩15,466 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,546 | ₩15,673 | ₩15,352 | ₩15,626 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,745 | ₩15,359 | ₩14,472 | ₩15,332 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,731 | ₩15,039 | ₩14,518 | ₩15,025 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,052 | ₩15,519 | ₩14,391 | ₩14,438 | -4.08% | 29.4만 |
|---|