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 | ₩24,676 | ₩24,676 | ₩24,610 | ₩24,636 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,610 | ₩24,650 | ₩24,596 | ₩24,650 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,650 | ₩24,670 | ₩24,583 | ₩24,610 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,663 | ₩24,690 | ₩24,650 | ₩24,663 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,663 | ₩24,676 | ₩24,623 | ₩24,623 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,690 | ₩24,690 | ₩24,636 | ₩24,636 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,636 | ₩24,676 | ₩24,583 | ₩24,676 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,636 | ₩24,656 | ₩24,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,623 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,636 | ₩24,650 | ₩24,636 | ₩24,650 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,623 | ₩24,663 | ₩24,623 | ₩24,636 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,650 | ₩24,687 | ₩24,623 | ₩24,623 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,650 | ₩24,690 | ₩24,596 | ₩24,650 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,663 | ₩24,676 | ₩24,623 | ₩24,623 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,703 | ₩24,703 | ₩24,650 | ₩24,663 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,703 | ₩24,703 | ₩24,636 | ₩24,650 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,703 | ₩24,730 | ₩24,663 | ₩24,676 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,690 | ₩24,743 | ₩24,663 | ₩24,743 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,650 | ₩24,676 | ₩24,623 | ₩24,650 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,650 | ₩24,676 | ₩24,636 | ₩24,650 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,650 | ₩24,676 | ₩24,636 | ₩24,636 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,703 | ₩24,703 | ₩24,636 | ₩24,636 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,690 | ₩24,703 | ₩24,650 | ₩24,650 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,690 | ₩24,716 | ₩24,663 | ₩24,690 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,703 | ₩24,730 | ₩24,663 | ₩24,676 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,676 | ₩24,716 | ₩24,676 | ₩24,703 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,663 | ₩24,730 | ₩24,650 | ₩24,716 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,663 | ₩24,690 | ₩24,650 | ₩24,650 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,663 | ₩24,716 | ₩24,650 | ₩24,650 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,676 | ₩24,703 | ₩24,670 | ₩24,676 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,676 | ₩24,703 | ₩24,650 | ₩24,690 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,690 | ₩24,690 | ₩24,650 | ₩24,676 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,730 | ₩24,730 | ₩24,623 | ₩24,663 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,703 | ₩24,743 | ₩24,690 | ₩24,690 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,703 | ₩24,743 | ₩24,676 | ₩24,716 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,676 | ₩24,730 | ₩24,650 | ₩24,703 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,650 | ₩24,690 | ₩24,623 | ₩24,676 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,676 | ₩24,710 | ₩24,623 | ₩24,636 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,663 | ₩24,690 | ₩24,623 | ₩24,636 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,676 | ₩24,730 | ₩24,623 | ₩24,636 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,743 | ₩24,743 | ₩24,650 | ₩24,676 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,663 | ₩24,736 | ₩24,663 | ₩24,690 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,716 | ₩24,763 | ₩24,623 | ₩24,623 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,596 | ₩24,863 | ₩24,583 | ₩24,796 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,543 | ₩24,676 | ₩24,510 | ₩24,636 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,455 | ₩16,762 | ₩16,402 | ₩16,562 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,562 | ₩16,642 | ₩16,055 | ₩16,349 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,469 | ₩16,562 | ₩16,068 | ₩16,535 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,228 | ₩16,589 | ₩15,882 | ₩16,509 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,134 | ₩16,162 | ₩15,134 | ₩15,908 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,747 | ₩14,974 | ₩14,494 | ₩14,934 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,694 | ₩15,241 | ₩14,534 | ₩14,774 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,867 | ₩15,067 | ₩14,507 | ₩14,614 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,680 | ₩15,161 | ₩14,654 | ₩14,854 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,814 | ₩15,174 | ₩14,514 | ₩14,654 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,400 | ₩14,774 | ₩14,200 | ₩14,574 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,000 | ₩14,320 | ₩13,933 | ₩14,307 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,253 | ₩14,400 | ₩14,133 | ₩14,227 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,093 | ₩14,380 | ₩14,093 | ₩14,307 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,240 | ₩14,460 | ₩14,066 | ₩14,173 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,147 | ₩14,387 | ₩13,366 | ₩14,080 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,654 | ₩14,680 | ₩14,340 | ₩14,360 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,160 | ₩14,634 | ₩14,060 | ₩14,400 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,627 | ₩14,901 | ₩13,359 | ₩14,107 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,734 | ₩14,987 | ₩14,387 | ₩14,413 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,373 | ₩14,921 | ₩14,133 | ₩14,747 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,360 | ₩14,907 | ₩14,135 | ₩14,373 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,053 | ₩14,594 | ₩14,053 | ₩14,360 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,507 | ₩14,600 | ₩13,933 | ₩14,213 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,267 | ₩14,780 | ₩13,613 | ₩14,333 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,387 | ₩14,667 | ₩14,046 | ₩14,160 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,906 | ₩14,293 | ₩13,906 | ₩14,253 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,092 | ₩13,920 | ₩12,792 | ₩13,920 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,586 | ₩13,920 | ₩13,306 | ₩13,319 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,679 | ₩14,040 | ₩13,052 | ₩13,733 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,840 | ₩14,147 | ₩13,679 | ₩13,733 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,147 | ₩14,654 | ₩13,800 | ₩13,840 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,719 | ₩14,247 | ₩13,693 | ₩14,040 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩13,986 | ₩14,120 | ₩13,853 | ₩13,880 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,000 | ₩14,587 | ₩13,746 | ₩14,053 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,013 | ₩14,253 | ₩13,453 | ₩13,613 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,066 | ₩14,534 | ₩13,773 | ₩14,013 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,081 | ₩15,107 | ₩13,893 | ₩13,933 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,814 | ₩15,548 | ₩14,614 | ₩14,734 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,093 | ₩14,841 | ₩13,946 | ₩14,720 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,200 | ₩14,373 | ₩13,993 | ₩14,053 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,906 | ₩14,293 | ₩13,906 | ₩14,173 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,639 | ₩14,040 | ₩13,546 | ₩13,733 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,840 | ₩14,040 | ₩13,172 | ₩13,466 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,746 | ₩14,280 | ₩13,746 | ₩13,960 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,945 | ₩13,626 | ₩12,945 | ₩13,546 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,599 | ₩13,626 | ₩13,199 | ₩13,266 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,639 | ₩13,746 | ₩13,159 | ₩13,386 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,093 | ₩14,360 | ₩13,613 | ₩13,653 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,653 | ₩14,200 | ₩13,626 | ₩14,040 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,693 | ₩13,853 | ₩13,439 | ₩13,626 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,586 | ₩13,746 | ₩13,426 | ₩13,573 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,546 | ₩13,760 | ₩13,346 | ₩13,439 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,332 | ₩13,699 | ₩13,052 | ₩13,519 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,465 | ₩13,533 | ₩12,372 | ₩13,519 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,745 | ₩12,825 | ₩12,385 | ₩12,438 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,812 | ₩13,119 | ₩12,558 | ₩12,945 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,172 | ₩13,386 | ₩12,879 | ₩12,892 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,719 | ₩13,719 | ₩13,026 | ₩13,372 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,959 | ₩13,760 | ₩12,945 | ₩13,439 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,945 | ₩13,413 | ₩12,760 | ₩13,172 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,079 | ₩13,186 | ₩12,418 | ₩12,952 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,161 | ₩15,201 | ₩12,131 | ₩13,119 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,402 | ₩16,535 | ₩15,721 | ₩15,788 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,561 | ₩16,375 | ₩15,488 | ₩16,242 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,548 | ₩15,548 | ₩15,107 | ₩15,388 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,388 | ₩15,948 | ₩15,348 | ₩15,494 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,548 | ₩15,935 | ₩15,241 | ₩15,494 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,760 | ₩15,575 | ₩14,707 | ₩15,548 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,028 | ₩16,135 | ₩14,514 | ₩14,720 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,922 | ₩17,043 | ₩15,668 | ₩16,108 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,549 | ₩16,989 | ₩16,469 | ₩16,963 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,442 | ₩16,816 | ₩16,262 | ₩16,722 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,215 | ₩16,482 | ₩16,015 | ₩16,362 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,068 | ₩16,515 | ₩15,975 | ₩16,202 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,015 | ₩16,335 | ₩15,775 | ₩16,015 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,895 | ₩16,062 | ₩15,801 | ₩15,975 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,801 | ₩16,269 | ₩15,801 | ₩16,028 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,615 | ₩15,708 | ₩15,394 | ₩15,481 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,828 | ₩15,908 | ₩15,628 | ₩15,721 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,321 | ₩15,800 | ₩15,308 | ₩15,668 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,734 | ₩15,321 | ₩14,720 | ₩15,241 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,667 | ₩14,961 | ₩14,320 | ₩14,921 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,680 | ₩14,787 | ₩14,391 | ₩14,627 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,867 | ₩15,067 | ₩14,574 | ₩14,734 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,080 | ₩14,160 | ₩13,893 | ₩14,133 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩13,986 | ₩14,240 | ₩13,880 | ₩14,093 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,893 | ₩14,293 | ₩13,800 | ₩14,013 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,133 | ₩14,534 | ₩14,080 | ₩14,173 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,120 | ₩14,347 | ₩13,840 | ₩14,160 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,400 | ₩14,454 | ₩13,706 | ₩13,800 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,267 | ₩14,520 | ₩14,026 | ₩14,320 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,120 | ₩14,474 | ₩14,120 | ₩14,387 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,267 | ₩14,373 | ₩14,026 | ₩14,267 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,093 | ₩14,240 | ₩13,880 | ₩14,173 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,654 | ₩14,987 | ₩14,400 | ₩14,440 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,867 | ₩14,867 | ₩14,066 | ₩14,227 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,574 | ₩15,001 | ₩14,548 | ₩14,800 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,107 | ₩15,308 | ₩14,760 | ₩14,800 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,894 | ₩15,348 | ₩14,827 | ₩15,134 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,720 | ₩15,081 | ₩14,700 | ₩14,867 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,640 | ₩14,867 | ₩14,173 | ₩14,427 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,854 | ₩14,921 | ₩14,433 | ₩14,494 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,921 | ₩15,121 | ₩14,780 | ₩15,067 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,254 | ₩15,454 | ₩14,894 | ₩14,987 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,094 | ₩15,228 | ₩14,360 | ₩15,214 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,362 | ₩16,362 | ₩15,348 | ₩15,388 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,069 | ₩17,243 | ₩16,509 | ₩16,789 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,189 | ₩17,563 | ₩17,043 | ₩17,363 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,029 | ₩17,323 | ₩16,629 | ₩17,189 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,243 | ₩17,630 | ₩17,043 | ₩17,550 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,763 | ₩18,070 | ₩17,483 | ₩17,576 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,177 | ₩18,444 | ₩17,910 | ₩18,044 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,030 | ₩18,310 | ₩17,897 | ₩18,204 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,777 | ₩18,037 | ₩17,737 | ₩17,977 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,057 | ₩18,177 | ₩17,710 | ₩17,763 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,284 | ₩18,524 | ₩17,990 | ₩18,137 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,337 | ₩18,457 | ₩18,110 | ₩18,350 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,017 | ₩18,497 | ₩18,017 | ₩18,404 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,044 | ₩18,284 | ₩17,550 | ₩18,017 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,937 | ₩18,477 | ₩17,797 | ₩18,044 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,671 | ₩19,205 | ₩17,376 | ₩17,857 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,936 | ₩18,431 | ₩16,015 | ₩18,164 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,751 | ₩19,325 | ₩18,564 | ₩18,884 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,617 | ₩19,105 | ₩18,417 | ₩18,738 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,404 | ₩19,018 | ₩18,164 | ₩18,684 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,404 | ₩18,711 | ₩18,244 | ₩18,391 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,631 | ₩19,024 | ₩18,544 | ₩18,591 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,964 | ₩19,098 | ₩18,391 | ₩18,591 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,591 | ₩19,178 | ₩18,417 | ₩18,898 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,444 | ₩18,842 | ₩18,350 | ₩18,604 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,764 | ₩18,844 | ₩18,350 | ₩18,617 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,791 | ₩19,118 | ₩18,597 | ₩18,657 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,471 | ₩18,871 | ₩18,364 | ₩18,791 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,484 | ₩18,838 | ₩18,417 | ₩18,617 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,044 | ₩19,111 | ₩18,471 | ₩18,484 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,031 | ₩19,438 | ₩18,924 | ₩19,165 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,270 | ₩19,031 | ₩18,270 | ₩18,884 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,110 | ₩18,456 | ₩17,990 | ₩18,084 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,511 | ₩18,651 | ₩18,030 | ₩18,404 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,230 | ₩18,671 | ₩17,843 | ₩18,497 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,883 | ₩18,577 | ₩17,817 | ₩18,257 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,790 | ₩18,114 | ₩17,376 | ₩17,963 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,857 | ₩18,056 | ₩17,523 | ₩17,763 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,790 | ₩18,350 | ₩17,486 | ₩17,923 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,642 | ₩17,697 | ₩16,642 | ₩17,670 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,963 | ₩17,083 | ₩16,582 | ₩16,816 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,335 | ₩16,929 | ₩16,208 | ₩16,882 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,561 | ₩16,589 | ₩15,548 | ₩16,429 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,588 | ₩15,815 | ₩15,321 | ₩15,548 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,895 | ₩16,022 | ₩15,474 | ₩15,548 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,788 | ₩16,202 | ₩15,708 | ₩15,935 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,788 | ₩15,962 | ₩15,719 | ₩15,855 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,175 | ₩16,322 | ₩15,628 | ₩15,788 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,082 | ₩16,469 | ₩15,948 | ₩16,202 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,389 | ₩16,535 | ₩16,068 | ₩16,095 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,402 | ₩16,736 | ₩16,322 | ₩16,455 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,215 | ₩16,482 | ₩16,215 | ₩16,402 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,028 | ₩16,469 | ₩15,968 | ₩16,455 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,868 | ₩16,335 | ₩15,815 | ₩15,895 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,735 | ₩16,035 | ₩15,628 | ₩15,828 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,681 | ₩15,922 | ₩15,641 | ₩15,748 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,721 | ₩15,801 | ₩15,521 | ₩15,628 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,615 | ₩16,015 | ₩15,528 | ₩15,695 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,348 | ₩15,695 | ₩15,268 | ₩15,615 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,321 | ₩15,695 | ₩15,321 | ₩15,374 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,481 | ₩15,601 | ₩15,268 | ₩15,294 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,441 | ₩15,841 | ₩15,374 | ₩15,454 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,241 | ₩15,601 | ₩15,228 | ₩15,401 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,281 | ₩15,668 | ₩14,987 | ₩15,294 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,508 | ₩15,628 | ₩15,081 | ₩15,121 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,294 | ₩15,695 | ₩15,094 | ₩15,374 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,414 | ₩15,788 | ₩15,241 | ₩15,441 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,934 | ₩15,548 | ₩14,907 | ₩15,441 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,800 | ₩15,368 | ₩14,574 | ₩14,961 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,253 | ₩14,847 | ₩14,120 | ₩14,707 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,746 | ₩14,560 | ₩13,466 | ₩14,240 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,946 | ₩14,814 | ₩13,506 | ₩13,733 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,373 | ₩15,428 | ₩13,092 | ₩13,666 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,147 | ₩16,475 | ₩14,841 | ₩15,828 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,801 | ₩16,055 | ₩15,214 | ₩15,254 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,801 | ₩16,115 | ₩15,468 | ₩15,908 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,362 | ₩16,629 | ₩15,948 | ₩16,042 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,682 | ₩16,882 | ₩16,382 | ₩16,482 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,095 | ₩16,642 | ₩16,015 | ₩16,629 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,162 | ₩16,282 | ₩15,895 | ₩16,095 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,828 | ₩16,175 | ₩15,641 | ₩15,975 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,748 | ₩16,122 | ₩15,401 | ₩15,868 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,801 | ₩15,922 | ₩15,535 | ₩15,828 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,788 | ₩16,068 | ₩15,615 | ₩15,748 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,548 | ₩16,255 | ₩15,308 | ₩16,068 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,028 | ₩16,202 | ₩15,188 | ₩15,601 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,868 | ₩16,135 | ₩15,596 | ₩15,815 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,589 | ₩16,589 | ₩15,908 | ₩16,042 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,761 | ₩16,996 | ₩15,655 | ₩16,629 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,015 | ₩16,202 | ₩15,761 | ₩15,908 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,975 | ₩16,095 | ₩15,808 | ₩16,002 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,735 | ₩15,968 | ₩15,548 | ₩15,855 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,615 | ₩15,828 | ₩15,274 | ₩15,735 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,521 | ₩15,681 | ₩14,875 | ₩15,548 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,628 | ₩15,641 | ₩15,361 | ₩15,521 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,414 | ₩15,735 | ₩14,760 | ₩15,388 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,695 | ₩15,801 | ₩15,305 | ₩15,454 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,535 | ₩15,661 | ₩15,341 | ₩15,615 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,734 | ₩15,348 | ₩14,462 | ₩15,321 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,720 | ₩15,027 | ₩14,507 | ₩15,014 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,041 | ₩15,508 | ₩14,380 | ₩14,427 | -4.08% | 29.4만 |
|---|