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 | ₩24,708 | ₩24,708 | ₩24,641 | ₩24,668 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,641 | ₩24,681 | ₩24,628 | ₩24,681 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,681 | ₩24,702 | ₩24,615 | ₩24,641 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,695 | ₩24,722 | ₩24,681 | ₩24,695 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,695 | ₩24,708 | ₩24,655 | ₩24,655 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,722 | ₩24,722 | ₩24,668 | ₩24,668 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,668 | ₩24,708 | ₩24,615 | ₩24,708 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,668 | ₩24,688 | ₩24,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,655 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,668 | ₩24,681 | ₩24,668 | ₩24,681 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,655 | ₩24,695 | ₩24,655 | ₩24,668 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,681 | ₩24,719 | ₩24,655 | ₩24,655 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,681 | ₩24,722 | ₩24,628 | ₩24,681 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,695 | ₩24,708 | ₩24,655 | ₩24,655 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,735 | ₩24,735 | ₩24,681 | ₩24,695 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,735 | ₩24,735 | ₩24,668 | ₩24,681 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,735 | ₩24,762 | ₩24,695 | ₩24,708 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,722 | ₩24,775 | ₩24,695 | ₩24,775 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,681 | ₩24,708 | ₩24,655 | ₩24,681 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,681 | ₩24,708 | ₩24,668 | ₩24,681 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,681 | ₩24,708 | ₩24,668 | ₩24,668 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,735 | ₩24,735 | ₩24,668 | ₩24,668 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,722 | ₩24,735 | ₩24,681 | ₩24,681 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,722 | ₩24,748 | ₩24,695 | ₩24,722 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,735 | ₩24,762 | ₩24,695 | ₩24,708 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,708 | ₩24,748 | ₩24,708 | ₩24,735 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,695 | ₩24,762 | ₩24,681 | ₩24,748 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,695 | ₩24,722 | ₩24,681 | ₩24,681 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,695 | ₩24,748 | ₩24,681 | ₩24,681 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,708 | ₩24,735 | ₩24,702 | ₩24,708 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,708 | ₩24,735 | ₩24,681 | ₩24,722 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,722 | ₩24,722 | ₩24,681 | ₩24,708 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,762 | ₩24,762 | ₩24,655 | ₩24,695 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,735 | ₩24,775 | ₩24,722 | ₩24,722 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,735 | ₩24,775 | ₩24,708 | ₩24,748 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,708 | ₩24,762 | ₩24,681 | ₩24,735 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,681 | ₩24,722 | ₩24,655 | ₩24,708 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,708 | ₩24,742 | ₩24,655 | ₩24,668 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,695 | ₩24,722 | ₩24,655 | ₩24,668 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,708 | ₩24,762 | ₩24,655 | ₩24,668 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,775 | ₩24,775 | ₩24,681 | ₩24,708 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,695 | ₩24,768 | ₩24,695 | ₩24,722 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,748 | ₩24,795 | ₩24,655 | ₩24,655 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,628 | ₩24,895 | ₩24,615 | ₩24,828 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,575 | ₩24,708 | ₩24,541 | ₩24,668 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,477 | ₩16,784 | ₩16,423 | ₩16,583 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,583 | ₩16,664 | ₩16,076 | ₩16,370 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,490 | ₩16,583 | ₩16,089 | ₩16,557 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,249 | ₩16,610 | ₩15,902 | ₩16,530 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,154 | ₩16,183 | ₩15,154 | ₩15,929 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,766 | ₩14,993 | ₩14,512 | ₩14,953 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,713 | ₩15,261 | ₩14,552 | ₩14,793 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,886 | ₩15,087 | ₩14,526 | ₩14,632 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,699 | ₩15,180 | ₩14,673 | ₩14,873 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,833 | ₩15,194 | ₩14,532 | ₩14,673 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,419 | ₩14,793 | ₩14,218 | ₩14,592 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,018 | ₩14,338 | ₩13,951 | ₩14,325 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,272 | ₩14,419 | ₩14,151 | ₩14,245 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,111 | ₩14,399 | ₩14,111 | ₩14,325 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,258 | ₩14,479 | ₩14,085 | ₩14,192 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,165 | ₩14,405 | ₩13,383 | ₩14,098 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,673 | ₩14,699 | ₩14,359 | ₩14,379 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,178 | ₩14,653 | ₩14,078 | ₩14,419 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,646 | ₩14,920 | ₩13,376 | ₩14,125 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,753 | ₩15,007 | ₩14,405 | ₩14,432 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,392 | ₩14,940 | ₩14,151 | ₩14,766 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,379 | ₩14,926 | ₩14,153 | ₩14,392 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,071 | ₩14,612 | ₩14,071 | ₩14,379 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,526 | ₩14,619 | ₩13,951 | ₩14,232 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,285 | ₩14,800 | ₩13,630 | ₩14,352 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,405 | ₩14,686 | ₩14,065 | ₩14,178 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,924 | ₩14,312 | ₩13,924 | ₩14,272 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,109 | ₩13,938 | ₩12,808 | ₩13,938 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,604 | ₩13,938 | ₩13,323 | ₩13,336 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,697 | ₩14,058 | ₩13,069 | ₩13,751 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,857 | ₩14,165 | ₩13,697 | ₩13,751 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,165 | ₩14,673 | ₩13,817 | ₩13,857 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,737 | ₩14,265 | ₩13,710 | ₩14,058 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩14,004 | ₩14,138 | ₩13,871 | ₩13,898 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,018 | ₩14,606 | ₩13,764 | ₩14,071 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,031 | ₩14,272 | ₩13,470 | ₩13,630 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,085 | ₩14,552 | ₩13,791 | ₩14,031 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,100 | ₩15,127 | ₩13,911 | ₩13,951 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,833 | ₩15,568 | ₩14,632 | ₩14,753 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,111 | ₩14,860 | ₩13,964 | ₩14,739 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,218 | ₩14,392 | ₩14,011 | ₩14,071 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,924 | ₩14,312 | ₩13,924 | ₩14,192 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,657 | ₩14,058 | ₩13,563 | ₩13,751 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,857 | ₩14,058 | ₩13,189 | ₩13,483 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,764 | ₩14,298 | ₩13,764 | ₩13,978 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,962 | ₩13,644 | ₩12,962 | ₩13,563 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,617 | ₩13,644 | ₩13,216 | ₩13,283 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,657 | ₩13,764 | ₩13,176 | ₩13,403 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,111 | ₩14,379 | ₩13,630 | ₩13,670 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,670 | ₩14,218 | ₩13,644 | ₩14,058 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,710 | ₩13,871 | ₩13,457 | ₩13,644 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,604 | ₩13,764 | ₩13,443 | ₩13,590 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,563 | ₩13,777 | ₩13,363 | ₩13,457 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,350 | ₩13,717 | ₩13,069 | ₩13,537 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,481 | ₩13,550 | ₩12,388 | ₩13,537 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,762 | ₩12,842 | ₩12,401 | ₩12,454 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,828 | ₩13,136 | ₩12,575 | ₩12,962 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,189 | ₩13,403 | ₩12,895 | ₩12,909 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,737 | ₩13,737 | ₩13,042 | ₩13,390 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,975 | ₩13,777 | ₩12,962 | ₩13,457 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,962 | ₩13,430 | ₩12,776 | ₩13,189 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,096 | ₩13,203 | ₩12,434 | ₩12,969 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,180 | ₩15,220 | ₩12,147 | ₩13,136 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,423 | ₩16,557 | ₩15,742 | ₩15,808 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,581 | ₩16,396 | ₩15,508 | ₩16,263 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,568 | ₩15,568 | ₩15,127 | ₩15,408 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,408 | ₩15,969 | ₩15,367 | ₩15,514 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,568 | ₩15,955 | ₩15,261 | ₩15,514 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,779 | ₩15,595 | ₩14,726 | ₩15,568 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,049 | ₩16,156 | ₩14,532 | ₩14,739 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,944 | ₩17,065 | ₩15,688 | ₩16,129 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,570 | ₩17,011 | ₩16,490 | ₩16,984 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,463 | ₩16,837 | ₩16,283 | ₩16,744 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,236 | ₩16,503 | ₩16,036 | ₩16,383 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,089 | ₩16,537 | ₩15,996 | ₩16,223 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,036 | ₩16,356 | ₩15,795 | ₩16,036 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,915 | ₩16,082 | ₩15,822 | ₩15,996 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,822 | ₩16,289 | ₩15,822 | ₩16,049 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,635 | ₩15,728 | ₩15,414 | ₩15,501 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,849 | ₩15,929 | ₩15,648 | ₩15,742 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,341 | ₩15,820 | ₩15,327 | ₩15,688 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,753 | ₩15,341 | ₩14,739 | ₩15,261 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,686 | ₩14,980 | ₩14,338 | ₩14,940 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,699 | ₩14,806 | ₩14,409 | ₩14,646 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,886 | ₩15,087 | ₩14,592 | ₩14,753 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,098 | ₩14,178 | ₩13,911 | ₩14,151 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩14,004 | ₩14,258 | ₩13,898 | ₩14,111 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,911 | ₩14,312 | ₩13,817 | ₩14,031 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,151 | ₩14,552 | ₩14,098 | ₩14,192 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,138 | ₩14,365 | ₩13,857 | ₩14,178 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,419 | ₩14,472 | ₩13,724 | ₩13,817 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,285 | ₩14,539 | ₩14,045 | ₩14,338 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,138 | ₩14,492 | ₩14,138 | ₩14,405 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,285 | ₩14,392 | ₩14,045 | ₩14,285 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,111 | ₩14,258 | ₩13,898 | ₩14,192 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,673 | ₩15,007 | ₩14,419 | ₩14,459 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,886 | ₩14,886 | ₩14,085 | ₩14,245 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,592 | ₩15,020 | ₩14,567 | ₩14,820 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,127 | ₩15,327 | ₩14,779 | ₩14,820 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,913 | ₩15,367 | ₩14,846 | ₩15,154 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,739 | ₩15,100 | ₩14,719 | ₩14,886 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,659 | ₩14,886 | ₩14,192 | ₩14,445 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,873 | ₩14,940 | ₩14,452 | ₩14,512 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,940 | ₩15,140 | ₩14,800 | ₩15,087 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,274 | ₩15,474 | ₩14,913 | ₩15,007 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,114 | ₩15,247 | ₩14,379 | ₩15,234 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,383 | ₩16,383 | ₩15,367 | ₩15,408 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,091 | ₩17,265 | ₩16,530 | ₩16,811 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,212 | ₩17,586 | ₩17,065 | ₩17,385 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,051 | ₩17,345 | ₩16,650 | ₩17,212 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,265 | ₩17,653 | ₩17,065 | ₩17,572 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,786 | ₩18,094 | ₩17,506 | ₩17,599 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,200 | ₩18,468 | ₩17,933 | ₩18,067 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,053 | ₩18,334 | ₩17,920 | ₩18,227 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,800 | ₩18,060 | ₩17,759 | ₩18,000 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,080 | ₩18,200 | ₩17,733 | ₩17,786 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,307 | ₩18,548 | ₩18,013 | ₩18,160 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,361 | ₩18,481 | ₩18,134 | ₩18,374 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,040 | ₩18,521 | ₩18,040 | ₩18,428 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,067 | ₩18,307 | ₩17,572 | ₩18,040 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,960 | ₩18,501 | ₩17,820 | ₩18,067 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,695 | ₩19,229 | ₩17,399 | ₩17,880 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,958 | ₩18,454 | ₩16,036 | ₩18,187 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,775 | ₩19,350 | ₩18,588 | ₩18,909 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,641 | ₩19,129 | ₩18,441 | ₩18,762 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,428 | ₩19,042 | ₩18,187 | ₩18,708 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,428 | ₩18,735 | ₩18,267 | ₩18,414 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,655 | ₩19,049 | ₩18,568 | ₩18,615 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,989 | ₩19,122 | ₩18,414 | ₩18,615 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,615 | ₩19,203 | ₩18,441 | ₩18,922 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,468 | ₩18,866 | ₩18,374 | ₩18,628 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,788 | ₩18,869 | ₩18,374 | ₩18,641 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,815 | ₩19,142 | ₩18,621 | ₩18,681 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,494 | ₩18,895 | ₩18,387 | ₩18,815 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,508 | ₩18,862 | ₩18,441 | ₩18,641 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,069 | ₩19,136 | ₩18,494 | ₩18,508 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,056 | ₩19,463 | ₩18,949 | ₩19,189 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,294 | ₩19,056 | ₩18,294 | ₩18,909 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,134 | ₩18,480 | ₩18,013 | ₩18,107 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,534 | ₩18,675 | ₩18,053 | ₩18,428 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,254 | ₩18,695 | ₩17,866 | ₩18,521 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,906 | ₩18,601 | ₩17,840 | ₩18,281 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,813 | ₩18,138 | ₩17,399 | ₩17,987 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,880 | ₩18,079 | ₩17,546 | ₩17,786 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,813 | ₩18,374 | ₩17,508 | ₩17,947 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,664 | ₩17,719 | ₩16,664 | ₩17,693 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,984 | ₩17,105 | ₩16,604 | ₩16,837 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,356 | ₩16,951 | ₩16,229 | ₩16,904 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,581 | ₩16,610 | ₩15,568 | ₩16,450 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,608 | ₩15,835 | ₩15,341 | ₩15,568 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,915 | ₩16,042 | ₩15,494 | ₩15,568 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,808 | ₩16,223 | ₩15,728 | ₩15,955 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,808 | ₩15,982 | ₩15,739 | ₩15,875 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,196 | ₩16,343 | ₩15,648 | ₩15,808 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,102 | ₩16,490 | ₩15,969 | ₩16,223 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,410 | ₩16,557 | ₩16,089 | ₩16,116 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,423 | ₩16,757 | ₩16,343 | ₩16,477 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,236 | ₩16,503 | ₩16,236 | ₩16,423 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,049 | ₩16,490 | ₩15,989 | ₩16,477 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,889 | ₩16,356 | ₩15,835 | ₩15,915 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,755 | ₩16,056 | ₩15,648 | ₩15,849 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,702 | ₩15,942 | ₩15,661 | ₩15,768 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,742 | ₩15,822 | ₩15,541 | ₩15,648 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,635 | ₩16,036 | ₩15,548 | ₩15,715 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,367 | ₩15,715 | ₩15,287 | ₩15,635 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,341 | ₩15,715 | ₩15,341 | ₩15,394 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,501 | ₩15,621 | ₩15,287 | ₩15,314 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,461 | ₩15,862 | ₩15,394 | ₩15,474 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,261 | ₩15,621 | ₩15,247 | ₩15,421 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,301 | ₩15,688 | ₩15,007 | ₩15,314 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,528 | ₩15,648 | ₩15,100 | ₩15,140 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,314 | ₩15,715 | ₩15,114 | ₩15,394 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,434 | ₩15,808 | ₩15,261 | ₩15,461 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,953 | ₩15,568 | ₩14,926 | ₩15,461 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,820 | ₩15,387 | ₩14,592 | ₩14,980 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,272 | ₩14,866 | ₩14,138 | ₩14,726 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,764 | ₩14,579 | ₩13,483 | ₩14,258 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,964 | ₩14,833 | ₩13,523 | ₩13,751 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,392 | ₩15,448 | ₩13,109 | ₩13,684 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,167 | ₩16,497 | ₩14,860 | ₩15,849 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,822 | ₩16,076 | ₩15,234 | ₩15,274 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,822 | ₩16,136 | ₩15,488 | ₩15,929 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,383 | ₩16,650 | ₩15,969 | ₩16,062 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,704 | ₩16,904 | ₩16,403 | ₩16,503 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,116 | ₩16,664 | ₩16,036 | ₩16,650 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,183 | ₩16,303 | ₩15,915 | ₩16,116 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,849 | ₩16,196 | ₩15,661 | ₩15,996 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,768 | ₩16,143 | ₩15,421 | ₩15,889 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,822 | ₩15,942 | ₩15,555 | ₩15,849 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,808 | ₩16,089 | ₩15,635 | ₩15,768 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,568 | ₩16,276 | ₩15,327 | ₩16,089 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,049 | ₩16,223 | ₩15,207 | ₩15,621 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,889 | ₩16,156 | ₩15,616 | ₩15,835 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,610 | ₩16,610 | ₩15,929 | ₩16,062 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,782 | ₩17,018 | ₩15,675 | ₩16,650 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,036 | ₩16,223 | ₩15,782 | ₩15,929 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,996 | ₩16,116 | ₩15,828 | ₩16,022 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,755 | ₩15,989 | ₩15,568 | ₩15,875 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,635 | ₩15,849 | ₩15,294 | ₩15,755 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,541 | ₩15,702 | ₩14,894 | ₩15,568 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,648 | ₩15,661 | ₩15,381 | ₩15,541 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,434 | ₩15,755 | ₩14,779 | ₩15,408 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,715 | ₩15,822 | ₩15,325 | ₩15,474 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,555 | ₩15,681 | ₩15,361 | ₩15,635 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,753 | ₩15,367 | ₩14,480 | ₩15,341 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,739 | ₩15,047 | ₩14,526 | ₩15,033 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,060 | ₩15,528 | ₩14,399 | ₩14,445 | -4.08% | 29.4만 |
|---|