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 | ₩24,686 | ₩24,686 | ₩24,619 | ₩24,646 | -0.16% | 23.7만 |
| 2026.10.08 | ₩24,619 | ₩24,659 | ₩24,606 | ₩24,659 | +0.16% | 56.1만 |
| 2026.10.07 | ₩24,659 | ₩24,679 | ₩24,592 | ₩24,619 | -0.16% | 60.1만 |
| 2026.10.06 | ₩24,672 | ₩24,699 | ₩24,659 | ₩24,672 | 0.00% | 26.6만 |
| 2026.10.05 | ₩24,672 | ₩24,686 | ₩24,632 | ₩24,632 | -0.16% | 29.8만 |
| 2026.10.02 | ₩24,699 | ₩24,699 | ₩24,646 | ₩24,646 | -0.22% | 37.4만 |
| 2026.10.01 | ₩24,646 | ₩24,686 | ₩24,592 | ₩24,686 | +0.16% | 48.5만 |
| 2026.09.30 | ₩24,646 | ₩24,666 | ₩24,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,632 |
| -0.05% |
| 87.2만 |
| 2026.09.29 | ₩24,646 | ₩24,659 | ₩24,646 | ₩24,659 | +0.05% | 20.6만 |
|---|
| 2026.09.28 | ₩24,632 | ₩24,672 | ₩24,632 | ₩24,646 | +0.05% | 44.2만 |
|---|
| 2026.09.25 | ₩24,659 | ₩24,696 | ₩24,632 | ₩24,632 | -0.11% | 57만 |
|---|
| 2026.09.24 | ₩24,659 | ₩24,699 | ₩24,606 | ₩24,659 | 0.00% | 55.7만 |
|---|
| 2026.09.23 | ₩24,672 | ₩24,686 | ₩24,632 | ₩24,632 | -0.16% | 38.9만 |
|---|
| 2026.09.22 | ₩24,712 | ₩24,712 | ₩24,659 | ₩24,672 | -0.16% | 68.8만 |
|---|
| 2026.09.21 | ₩24,712 | ₩24,712 | ₩24,646 | ₩24,659 | -0.22% | 32.4만 |
|---|
| 2026.09.18 | ₩24,712 | ₩24,739 | ₩24,672 | ₩24,686 | -0.11% | 83.4만 |
|---|
| 2026.09.17 | ₩24,699 | ₩24,752 | ₩24,672 | ₩24,752 | +0.22% | 118.6만 |
|---|
| 2026.09.16 | ₩24,659 | ₩24,686 | ₩24,632 | ₩24,659 | 0.00% | 67.1만 |
|---|
| 2026.09.15 | ₩24,659 | ₩24,686 | ₩24,646 | ₩24,659 | 0.00% | 54.9만 |
|---|
| 2026.09.14 | ₩24,659 | ₩24,686 | ₩24,646 | ₩24,646 | -0.05% | 55.6만 |
|---|
| 2026.09.11 | ₩24,712 | ₩24,712 | ₩24,646 | ₩24,646 | -0.27% | 103만 |
|---|
| 2026.09.10 | ₩24,699 | ₩24,712 | ₩24,659 | ₩24,659 | -0.16% | 52.7만 |
|---|
| 2026.09.09 | ₩24,699 | ₩24,726 | ₩24,672 | ₩24,699 | 0.00% | 143.9만 |
|---|
| 2026.09.08 | ₩24,712 | ₩24,739 | ₩24,672 | ₩24,686 | -0.11% | 67.7만 |
|---|
| 2026.09.04 | ₩24,686 | ₩24,726 | ₩24,686 | ₩24,712 | +0.11% | 25.4만 |
|---|
| 2026.09.03 | ₩24,672 | ₩24,739 | ₩24,659 | ₩24,726 | +0.22% | 109.2만 |
|---|
| 2026.09.02 | ₩24,672 | ₩24,699 | ₩24,659 | ₩24,659 | -0.05% | 65.4만 |
|---|
| 2026.09.01 | ₩24,672 | ₩24,726 | ₩24,659 | ₩24,659 | -0.05% | 76.3만 |
|---|
| 2026.08.31 | ₩24,686 | ₩24,712 | ₩24,679 | ₩24,686 | 0.00% | 76.3만 |
|---|
| 2026.08.28 | ₩24,686 | ₩24,712 | ₩24,659 | ₩24,699 | +0.05% | 72만 |
|---|
| 2026.08.27 | ₩24,699 | ₩24,699 | ₩24,659 | ₩24,686 | -0.05% | 59.1만 |
|---|
| 2026.08.26 | ₩24,739 | ₩24,739 | ₩24,632 | ₩24,672 | -0.27% | 55.3만 |
|---|
| 2026.08.25 | ₩24,712 | ₩24,752 | ₩24,699 | ₩24,699 | -0.05% | 49.3만 |
|---|
| 2026.08.24 | ₩24,712 | ₩24,752 | ₩24,686 | ₩24,726 | +0.05% | 63.5만 |
|---|
| 2026.08.21 | ₩24,686 | ₩24,739 | ₩24,659 | ₩24,712 | +0.11% | 95.4만 |
|---|
| 2026.08.20 | ₩24,659 | ₩24,699 | ₩24,632 | ₩24,686 | +0.11% | 83.6만 |
|---|
| 2026.08.19 | ₩24,686 | ₩24,719 | ₩24,632 | ₩24,646 | -0.16% | 125.4만 |
|---|
| 2026.08.18 | ₩24,672 | ₩24,699 | ₩24,632 | ₩24,646 | -0.11% | 64.3만 |
|---|
| 2026.08.17 | ₩24,686 | ₩24,739 | ₩24,632 | ₩24,646 | -0.16% | 106.4만 |
|---|
| 2026.08.14 | ₩24,752 | ₩24,752 | ₩24,659 | ₩24,686 | -0.27% | 70.2만 |
|---|
| 2026.08.13 | ₩24,672 | ₩24,746 | ₩24,672 | ₩24,699 | +0.11% | 106만 |
|---|
| 2026.08.12 | ₩24,726 | ₩24,772 | ₩24,632 | ₩24,632 | -0.38% | 224.9만 |
|---|
| 2026.08.11 | ₩24,606 | ₩24,873 | ₩24,592 | ₩24,806 | +0.81% | 351.6만 |
|---|
| 2026.08.10 | ₩24,552 | ₩24,686 | ₩24,519 | ₩24,646 | +0.38% | 1323.1만 |
|---|
| 2026.08.07 | ₩16,462 | ₩16,769 | ₩16,408 | ₩16,568 | +0.65% | 23.1만 |
|---|
| 2026.08.06 | ₩16,568 | ₩16,648 | ₩16,061 | ₩16,355 | -1.29% | 31만 |
|---|
| 2026.08.05 | ₩16,475 | ₩16,568 | ₩16,074 | ₩16,542 | +0.41% | 27.4만 |
|---|
| 2026.08.04 | ₩16,235 | ₩16,595 | ₩15,887 | ₩16,515 | +1.73% | 39.8만 |
|---|
| 2026.08.03 | ₩15,140 | ₩16,168 | ₩15,140 | ₩15,914 | +5.11% | 46.5만 |
|---|
| 2026.07.31 | ₩14,753 | ₩14,980 | ₩14,499 | ₩14,940 | +1.27% | 31.5만 |
|---|
| 2026.07.30 | ₩14,699 | ₩15,247 | ₩14,539 | ₩14,779 | +0.54% | 22.1만 |
|---|
| 2026.07.29 | ₩14,873 | ₩15,073 | ₩14,512 | ₩14,619 | -1.71% | 24.8만 |
|---|
| 2026.07.28 | ₩14,686 | ₩15,167 | ₩14,659 | ₩14,859 | +1.18% | 26.8만 |
|---|
| 2026.07.27 | ₩14,819 | ₩15,180 | ₩14,519 | ₩14,659 | -1.08% | 33.8만 |
|---|
| 2026.07.24 | ₩14,406 | ₩14,779 | ₩14,205 | ₩14,579 | +1.20% | 47.6만 |
|---|
| 2026.07.23 | ₩14,005 | ₩14,325 | ₩13,938 | ₩14,312 | +2.19% | 47.2만 |
|---|
| 2026.07.22 | ₩14,259 | ₩14,406 | ₩14,138 | ₩14,232 | -0.19% | 27.3만 |
|---|
| 2026.07.21 | ₩14,098 | ₩14,385 | ₩14,098 | ₩14,312 | +1.52% | 30.2만 |
|---|
| 2026.07.20 | ₩14,245 | ₩14,466 | ₩14,072 | ₩14,179 | -0.47% | 26만 |
|---|
| 2026.07.17 | ₩14,152 | ₩14,392 | ₩13,371 | ₩14,085 | -0.47% | 37.5만 |
|---|
| 2026.07.16 | ₩14,659 | ₩14,686 | ₩14,345 | ₩14,365 | -2.00% | 29.3만 |
|---|
| 2026.07.15 | ₩14,165 | ₩14,639 | ₩14,065 | ₩14,406 | +1.70% | 34만 |
|---|
| 2026.07.14 | ₩14,632 | ₩14,906 | ₩13,364 | ₩14,112 | -3.56% | 65.1만 |
|---|
| 2026.07.13 | ₩14,739 | ₩14,993 | ₩14,392 | ₩14,419 | -2.17% | 44.8만 |
|---|
| 2026.07.10 | ₩14,379 | ₩14,926 | ₩14,138 | ₩14,753 | +2.60% | 31.2만 |
|---|
| 2026.07.09 | ₩14,365 | ₩14,913 | ₩14,140 | ₩14,379 | +0.09% | 35.4만 |
|---|
| 2026.07.08 | ₩14,058 | ₩14,599 | ₩14,058 | ₩14,365 | +2.18% | 42.2만 |
|---|
| 2026.07.07 | ₩14,512 | ₩14,606 | ₩13,938 | ₩14,219 | -2.02% | 35.4만 |
|---|
| 2026.07.06 | ₩14,272 | ₩14,786 | ₩13,618 | ₩14,339 | +0.47% | 36.5만 |
|---|
| 2026.07.02 | ₩14,392 | ₩14,673 | ₩14,052 | ₩14,165 | -1.58% | 38.7만 |
|---|
| 2026.07.01 | ₩13,912 | ₩14,299 | ₩13,912 | ₩14,259 | +2.50% | 41.6만 |
|---|
| 2026.06.30 | ₩13,097 | ₩13,925 | ₩12,797 | ₩13,925 | +6.32% | 88.4만 |
|---|
| 2026.06.29 | ₩13,591 | ₩13,925 | ₩13,311 | ₩13,324 | -1.96% | 92.9만 |
|---|
| 2026.06.26 | ₩13,685 | ₩14,045 | ₩13,057 | ₩13,738 | +0.39% | 167.1만 |
|---|
| 2026.06.25 | ₩13,845 | ₩14,152 | ₩13,685 | ₩13,738 | -0.77% | 29.1만 |
|---|
| 2026.06.24 | ₩14,152 | ₩14,659 | ₩13,805 | ₩13,845 | -2.17% | 27.5만 |
|---|
| 2026.06.23 | ₩13,725 | ₩14,252 | ₩13,698 | ₩14,045 | +2.33% | 40.1만 |
|---|
| 2026.06.22 | ₩13,992 | ₩14,125 | ₩13,858 | ₩13,885 | -0.76% | 24만 |
|---|
| 2026.06.18 | ₩14,005 | ₩14,592 | ₩13,751 | ₩14,058 | +0.38% | 73.3만 |
|---|
| 2026.06.17 | ₩14,018 | ₩14,259 | ₩13,458 | ₩13,618 | -2.86% | 24.7만 |
|---|
| 2026.06.16 | ₩14,072 | ₩14,539 | ₩13,778 | ₩14,018 | -0.38% | 32만 |
|---|
| 2026.06.15 | ₩15,086 | ₩15,113 | ₩13,898 | ₩13,938 | -7.61% | 26.2만 |
|---|
| 2026.06.12 | ₩14,819 | ₩15,554 | ₩14,619 | ₩14,739 | -0.54% | 33.8만 |
|---|
| 2026.06.11 | ₩14,098 | ₩14,846 | ₩13,952 | ₩14,726 | +4.45% | 30만 |
|---|
| 2026.06.10 | ₩14,205 | ₩14,379 | ₩13,998 | ₩14,058 | -1.03% | 26.8만 |
|---|
| 2026.06.09 | ₩13,912 | ₩14,299 | ₩13,912 | ₩14,179 | +1.92% | 27.6만 |
|---|
| 2026.06.08 | ₩13,645 | ₩14,045 | ₩13,551 | ₩13,738 | +0.68% | 29.7만 |
|---|
| 2026.06.05 | ₩13,845 | ₩14,045 | ₩13,177 | ₩13,471 | -2.70% | 33.7만 |
|---|
| 2026.06.04 | ₩13,751 | ₩14,285 | ₩13,751 | ₩13,965 | +1.55% | 41.2만 |
|---|
| 2026.06.03 | ₩12,950 | ₩13,631 | ₩12,950 | ₩13,551 | +4.64% | 81.1만 |
|---|
| 2026.06.02 | ₩13,604 | ₩13,631 | ₩13,204 | ₩13,271 | -2.45% | 40.9만 |
|---|
| 2026.06.01 | ₩13,645 | ₩13,751 | ₩13,164 | ₩13,391 | -1.86% | 40.3만 |
|---|
| 2026.05.29 | ₩14,098 | ₩14,365 | ₩13,618 | ₩13,658 | -3.13% | 42.7만 |
|---|
| 2026.05.28 | ₩13,658 | ₩14,205 | ₩13,631 | ₩14,045 | +2.83% | 36.2만 |
|---|
| 2026.05.27 | ₩13,698 | ₩13,858 | ₩13,444 | ₩13,631 | -0.49% | 29.2만 |
|---|
| 2026.05.26 | ₩13,591 | ₩13,751 | ₩13,431 | ₩13,578 | -0.10% | 28.6만 |
|---|
| 2026.05.22 | ₩13,551 | ₩13,765 | ₩13,351 | ₩13,444 | -0.79% | 31만 |
|---|
| 2026.05.21 | ₩13,337 | ₩13,705 | ₩13,057 | ₩13,524 | +1.40% | 29.9만 |
|---|
| 2026.05.20 | ₩12,470 | ₩13,538 | ₩12,376 | ₩13,524 | +8.46% | 48.6만 |
|---|
| 2026.05.19 | ₩12,750 | ₩12,830 | ₩12,390 | ₩12,443 | -2.41% | 36만 |
|---|
| 2026.05.18 | ₩12,817 | ₩13,124 | ₩12,563 | ₩12,950 | +1.04% | 62.1만 |
|---|
| 2026.05.15 | ₩13,177 | ₩13,391 | ₩12,884 | ₩12,897 | -2.13% | 69.7만 |
|---|
| 2026.05.14 | ₩13,725 | ₩13,725 | ₩13,030 | ₩13,378 | -2.53% | 59.6만 |
|---|
| 2026.05.13 | ₩12,964 | ₩13,765 | ₩12,950 | ₩13,444 | +3.71% | 55.4만 |
|---|
| 2026.05.12 | ₩12,950 | ₩13,418 | ₩12,765 | ₩13,177 | +1.75% | 69.7만 |
|---|
| 2026.05.11 | ₩13,084 | ₩13,191 | ₩12,423 | ₩12,957 | -0.97% | 107.5만 |
|---|
| 2026.05.08 | ₩15,167 | ₩15,207 | ₩12,136 | ₩13,124 | -13.47% | 172.1만 |
|---|
| 2026.05.07 | ₩16,408 | ₩16,542 | ₩15,727 | ₩15,794 | -3.74% | 56.3만 |
|---|
| 2026.05.06 | ₩15,567 | ₩16,381 | ₩15,494 | ₩16,248 | +4.37% | 39.1만 |
|---|
| 2026.05.05 | ₩15,554 | ₩15,554 | ₩15,113 | ₩15,393 | -1.03% | 20.6만 |
|---|
| 2026.05.04 | ₩15,393 | ₩15,954 | ₩15,353 | ₩15,500 | +0.69% | 28.2만 |
|---|
| 2026.05.01 | ₩15,554 | ₩15,941 | ₩15,247 | ₩15,500 | -0.34% | 28.6만 |
|---|
| 2026.04.30 | ₩14,766 | ₩15,580 | ₩14,713 | ₩15,554 | +5.33% | 38.6만 |
|---|
| 2026.04.29 | ₩16,034 | ₩16,141 | ₩14,519 | ₩14,726 | -8.16% | 42.7만 |
|---|
| 2026.04.28 | ₩16,929 | ₩17,049 | ₩15,674 | ₩16,114 | -4.81% | 21.4만 |
|---|
| 2026.04.27 | ₩16,555 | ₩16,996 | ₩16,475 | ₩16,969 | +2.50% | 25.2만 |
|---|
| 2026.04.24 | ₩16,448 | ₩16,822 | ₩16,268 | ₩16,729 | +1.70% | 36.3만 |
|---|
| 2026.04.23 | ₩16,221 | ₩16,488 | ₩16,021 | ₩16,368 | +0.91% | 23.5만 |
|---|
| 2026.04.22 | ₩16,074 | ₩16,522 | ₩15,981 | ₩16,208 | +0.83% | 17.1만 |
|---|
| 2026.04.21 | ₩16,021 | ₩16,341 | ₩15,781 | ₩16,021 | 0.00% | 43.6만 |
|---|
| 2026.04.20 | ₩15,901 | ₩16,068 | ₩15,807 | ₩15,981 | +0.50% | 37.1만 |
|---|
| 2026.04.17 | ₩15,807 | ₩16,275 | ₩15,807 | ₩16,034 | +1.44% | 15.2만 |
|---|
| 2026.04.16 | ₩15,620 | ₩15,714 | ₩15,400 | ₩15,487 | -0.85% | 16.7만 |
|---|
| 2026.04.15 | ₩15,834 | ₩15,914 | ₩15,634 | ₩15,727 | -0.67% | 15.8만 |
|---|
| 2026.04.14 | ₩15,327 | ₩15,806 | ₩15,313 | ₩15,674 | +2.26% | 29.6만 |
|---|
| 2026.04.13 | ₩14,739 | ₩15,327 | ₩14,726 | ₩15,247 | +3.44% | 28.3만 |
|---|
| 2026.04.10 | ₩14,673 | ₩14,966 | ₩14,325 | ₩14,926 | +1.73% | 17.5만 |
|---|
| 2026.04.09 | ₩14,686 | ₩14,793 | ₩14,396 | ₩14,632 | -0.36% | 20.9만 |
|---|
| 2026.04.08 | ₩14,873 | ₩15,073 | ₩14,579 | ₩14,739 | -0.90% | 21.4만 |
|---|
| 2026.04.07 | ₩14,085 | ₩14,165 | ₩13,898 | ₩14,138 | +0.38% | 20.2만 |
|---|
| 2026.04.06 | ₩13,992 | ₩14,245 | ₩13,885 | ₩14,098 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩13,898 | ₩14,299 | ₩13,805 | ₩14,018 | +0.86% | 15.3만 |
|---|
| 2026.04.01 | ₩14,138 | ₩14,539 | ₩14,085 | ₩14,179 | +0.28% | 30.5만 |
|---|
| 2026.03.31 | ₩14,125 | ₩14,352 | ₩13,845 | ₩14,165 | +0.28% | 25.8만 |
|---|
| 2026.03.30 | ₩14,406 | ₩14,459 | ₩13,711 | ₩13,805 | -4.17% | 22.3만 |
|---|
| 2026.03.27 | ₩14,272 | ₩14,526 | ₩14,032 | ₩14,325 | +0.37% | 29.7만 |
|---|
| 2026.03.26 | ₩14,125 | ₩14,479 | ₩14,125 | ₩14,392 | +1.89% | 31.4만 |
|---|
| 2026.03.25 | ₩14,272 | ₩14,379 | ₩14,032 | ₩14,272 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩14,098 | ₩14,245 | ₩13,885 | ₩14,179 | +0.57% | 25.5만 |
|---|
| 2026.03.23 | ₩14,659 | ₩14,993 | ₩14,406 | ₩14,446 | -1.46% | 32.2만 |
|---|
| 2026.03.20 | ₩14,873 | ₩14,873 | ₩14,072 | ₩14,232 | -4.31% | 37.2만 |
|---|
| 2026.03.19 | ₩14,579 | ₩15,006 | ₩14,554 | ₩14,806 | +1.56% | 21.5만 |
|---|
| 2026.03.18 | ₩15,113 | ₩15,313 | ₩14,766 | ₩14,806 | -2.03% | 30.9만 |
|---|
| 2026.03.17 | ₩14,899 | ₩15,353 | ₩14,833 | ₩15,140 | +1.61% | 23.2만 |
|---|
| 2026.03.16 | ₩14,726 | ₩15,086 | ₩14,706 | ₩14,873 | +1.00% | 25.4만 |
|---|
| 2026.03.13 | ₩14,646 | ₩14,873 | ₩14,179 | ₩14,432 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩14,859 | ₩14,926 | ₩14,439 | ₩14,499 | -2.43% | 30.2만 |
|---|
| 2026.03.11 | ₩14,926 | ₩15,126 | ₩14,786 | ₩15,073 | +0.98% | 31.9만 |
|---|
| 2026.03.10 | ₩15,260 | ₩15,460 | ₩14,899 | ₩14,993 | -1.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,100 | ₩15,233 | ₩14,365 | ₩15,220 | +0.80% | 36.7만 |
|---|
| 2026.03.06 | ₩16,368 | ₩16,368 | ₩15,353 | ₩15,393 | -5.95% | 36.7만 |
|---|
| 2026.03.05 | ₩17,076 | ₩17,249 | ₩16,515 | ₩16,795 | -1.64% | 29만 |
|---|
| 2026.03.04 | ₩17,196 | ₩17,570 | ₩17,049 | ₩17,369 | +1.01% | 23.1만 |
|---|
| 2026.03.03 | ₩17,036 | ₩17,329 | ₩16,635 | ₩17,196 | +0.94% | 34.6만 |
|---|
| 2026.03.02 | ₩17,249 | ₩17,636 | ₩17,049 | ₩17,556 | +1.78% | 29.9만 |
|---|
| 2026.02.27 | ₩17,770 | ₩18,077 | ₩17,490 | ₩17,583 | -1.05% | 40.1만 |
|---|
| 2026.02.26 | ₩18,184 | ₩18,451 | ₩17,917 | ₩18,050 | -0.73% | 22.3만 |
|---|
| 2026.02.25 | ₩18,037 | ₩18,317 | ₩17,903 | ₩18,210 | +0.96% | 14.8만 |
|---|
| 2026.02.24 | ₩17,783 | ₩18,044 | ₩17,743 | ₩17,984 | +1.13% | 32.3만 |
|---|
| 2026.02.23 | ₩18,064 | ₩18,184 | ₩17,717 | ₩17,770 | -1.63% | 25.7만 |
|---|
| 2026.02.20 | ₩18,291 | ₩18,531 | ₩17,997 | ₩18,144 | -0.80% | 28.6만 |
|---|
| 2026.02.19 | ₩18,344 | ₩18,464 | ₩18,117 | ₩18,357 | +0.07% | 25.8만 |
|---|
| 2026.02.18 | ₩18,024 | ₩18,504 | ₩18,024 | ₩18,411 | +2.15% | 23.6만 |
|---|
| 2026.02.17 | ₩18,050 | ₩18,291 | ₩17,556 | ₩18,024 | -0.15% | 37.1만 |
|---|
| 2026.02.13 | ₩17,943 | ₩18,484 | ₩17,803 | ₩18,050 | +0.60% | 32만 |
|---|
| 2026.02.12 | ₩18,678 | ₩19,212 | ₩17,383 | ₩17,863 | -4.36% | 65.6만 |
|---|
| 2026.02.11 | ₩16,942 | ₩18,437 | ₩16,021 | ₩18,170 | +7.25% | 133.6만 |
|---|
| 2026.02.10 | ₩18,758 | ₩19,332 | ₩18,571 | ₩18,891 | +0.71% | 51.4만 |
|---|
| 2026.02.09 | ₩18,624 | ₩19,112 | ₩18,424 | ₩18,745 | +0.65% | 36.6만 |
|---|
| 2026.02.06 | ₩18,411 | ₩19,025 | ₩18,170 | ₩18,691 | +1.52% | 43.4만 |
|---|
| 2026.02.05 | ₩18,411 | ₩18,718 | ₩18,251 | ₩18,397 | -0.07% | 33.5만 |
|---|
| 2026.02.04 | ₩18,638 | ₩19,032 | ₩18,551 | ₩18,598 | -0.21% | 25.8만 |
|---|
| 2026.02.03 | ₩18,971 | ₩19,105 | ₩18,397 | ₩18,598 | -1.97% | 49.7만 |
|---|
| 2026.02.02 | ₩18,598 | ₩19,185 | ₩18,424 | ₩18,905 | +1.65% | 38.7만 |
|---|
| 2026.01.30 | ₩18,451 | ₩18,849 | ₩18,357 | ₩18,611 | +0.87% | 33.2만 |
|---|
| 2026.01.29 | ₩18,771 | ₩18,851 | ₩18,357 | ₩18,624 | -0.78% | 38.4만 |
|---|
| 2026.01.28 | ₩18,798 | ₩19,125 | ₩18,604 | ₩18,664 | -0.71% | 23.4만 |
|---|
| 2026.01.27 | ₩18,478 | ₩18,878 | ₩18,371 | ₩18,798 | +1.73% | 38만 |
|---|
| 2026.01.26 | ₩18,491 | ₩18,845 | ₩18,424 | ₩18,624 | +0.72% | 27만 |
|---|
| 2026.01.23 | ₩19,052 | ₩19,118 | ₩18,478 | ₩18,491 | -2.94% | 37.5만 |
|---|
| 2026.01.22 | ₩19,038 | ₩19,445 | ₩18,931 | ₩19,172 | +0.70% | 36.8만 |
|---|
| 2026.01.21 | ₩18,277 | ₩19,038 | ₩18,277 | ₩18,891 | +3.36% | 33.1만 |
|---|
| 2026.01.20 | ₩18,117 | ₩18,463 | ₩17,997 | ₩18,090 | -0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩18,518 | ₩18,658 | ₩18,037 | ₩18,411 | -0.58% | 44.6만 |
|---|
| 2026.01.15 | ₩18,237 | ₩18,678 | ₩17,850 | ₩18,504 | +1.46% | 25.7만 |
|---|
| 2026.01.14 | ₩17,890 | ₩18,584 | ₩17,823 | ₩18,264 | +2.09% | 37.3만 |
|---|
| 2026.01.13 | ₩17,797 | ₩18,121 | ₩17,383 | ₩17,970 | +0.98% | 21.6만 |
|---|
| 2026.01.12 | ₩17,863 | ₩18,062 | ₩17,530 | ₩17,770 | -0.52% | 32.4만 |
|---|
| 2026.01.09 | ₩17,797 | ₩18,357 | ₩17,492 | ₩17,930 | +0.75% | 36.8만 |
|---|
| 2026.01.08 | ₩16,648 | ₩17,703 | ₩16,648 | ₩17,676 | +6.17% | 31만 |
|---|
| 2026.01.07 | ₩16,969 | ₩17,089 | ₩16,588 | ₩16,822 | -0.87% | 18.5만 |
|---|
| 2026.01.06 | ₩16,341 | ₩16,935 | ₩16,215 | ₩16,889 | +3.35% | 29.3만 |
|---|
| 2026.01.05 | ₩15,567 | ₩16,595 | ₩15,554 | ₩16,435 | +5.57% | 27.8만 |
|---|
| 2026.01.02 | ₩15,594 | ₩15,821 | ₩15,327 | ₩15,554 | -0.26% | 25.4만 |
|---|
| 2025.12.31 | ₩15,901 | ₩16,028 | ₩15,480 | ₩15,554 | -2.18% | 28.5만 |
|---|
| 2025.12.30 | ₩15,794 | ₩16,208 | ₩15,714 | ₩15,941 | +0.93% | 27.8만 |
|---|
| 2025.12.29 | ₩15,794 | ₩15,968 | ₩15,725 | ₩15,861 | +0.42% | 18.6만 |
|---|
| 2025.12.26 | ₩16,181 | ₩16,328 | ₩15,634 | ₩15,794 | -2.39% | 24.1만 |
|---|
| 2025.12.24 | ₩16,088 | ₩16,475 | ₩15,954 | ₩16,208 | +0.75% | 14만 |
|---|
| 2025.12.23 | ₩16,395 | ₩16,542 | ₩16,074 | ₩16,101 | -1.79% | 42.8만 |
|---|
| 2025.12.22 | ₩16,408 | ₩16,742 | ₩16,328 | ₩16,462 | +0.33% | 38.8만 |
|---|
| 2025.12.19 | ₩16,221 | ₩16,488 | ₩16,221 | ₩16,408 | +1.15% | 53.6만 |
|---|
| 2025.12.18 | ₩16,034 | ₩16,475 | ₩15,974 | ₩16,462 | +2.66% | 31.7만 |
|---|
| 2025.12.17 | ₩15,874 | ₩16,341 | ₩15,821 | ₩15,901 | +0.17% | 23.2만 |
|---|
| 2025.12.16 | ₩15,741 | ₩16,041 | ₩15,634 | ₩15,834 | +0.59% | 26.5만 |
|---|
| 2025.12.15 | ₩15,687 | ₩15,928 | ₩15,647 | ₩15,754 | +0.43% | 29.1만 |
|---|
| 2025.12.12 | ₩15,727 | ₩15,807 | ₩15,527 | ₩15,634 | -0.59% | 30만 |
|---|
| 2025.12.11 | ₩15,620 | ₩16,021 | ₩15,534 | ₩15,701 | +0.51% | 31.8만 |
|---|
| 2025.12.10 | ₩15,353 | ₩15,701 | ₩15,273 | ₩15,620 | +1.74% | 37만 |
|---|
| 2025.12.09 | ₩15,327 | ₩15,701 | ₩15,327 | ₩15,380 | +0.35% | 20.2만 |
|---|
| 2025.12.08 | ₩15,487 | ₩15,607 | ₩15,273 | ₩15,300 | -1.21% | 20.2만 |
|---|
| 2025.12.05 | ₩15,447 | ₩15,847 | ₩15,380 | ₩15,460 | +0.09% | 22.7만 |
|---|
| 2025.12.04 | ₩15,247 | ₩15,607 | ₩15,233 | ₩15,407 | +1.05% | 21.5만 |
|---|
| 2025.12.03 | ₩15,287 | ₩15,674 | ₩14,993 | ₩15,300 | +0.09% | 27.7만 |
|---|
| 2025.12.02 | ₩15,514 | ₩15,634 | ₩15,086 | ₩15,126 | -2.50% | 24.7만 |
|---|
| 2025.12.01 | ₩15,300 | ₩15,701 | ₩15,100 | ₩15,380 | +0.52% | 27.6만 |
|---|
| 2025.11.28 | ₩15,420 | ₩15,794 | ₩15,247 | ₩15,447 | +0.17% | 16.3만 |
|---|
| 2025.11.26 | ₩14,940 | ₩15,554 | ₩14,913 | ₩15,447 | +3.40% | 33.3만 |
|---|
| 2025.11.25 | ₩14,806 | ₩15,373 | ₩14,579 | ₩14,966 | +1.08% | 45.1만 |
|---|
| 2025.11.24 | ₩14,259 | ₩14,853 | ₩14,125 | ₩14,713 | +3.18% | 40.9만 |
|---|
| 2025.11.21 | ₩13,751 | ₩14,566 | ₩13,471 | ₩14,245 | +3.59% | 55.1만 |
|---|
| 2025.11.20 | ₩13,952 | ₩14,819 | ₩13,511 | ₩13,738 | -1.53% | 85.1만 |
|---|
| 2025.11.19 | ₩14,379 | ₩15,434 | ₩13,097 | ₩13,671 | -4.92% | 94.8만 |
|---|
| 2025.11.18 | ₩15,153 | ₩16,482 | ₩14,846 | ₩15,834 | +4.49% | 88.4만 |
|---|
| 2025.11.17 | ₩15,807 | ₩16,061 | ₩15,220 | ₩15,260 | -3.46% | 28.3만 |
|---|
| 2025.11.14 | ₩15,807 | ₩16,121 | ₩15,474 | ₩15,914 | +0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩16,368 | ₩16,635 | ₩15,954 | ₩16,048 | -1.96% | 23.7만 |
|---|
| 2025.11.12 | ₩16,689 | ₩16,889 | ₩16,388 | ₩16,488 | -1.20% | 30.6만 |
|---|
| 2025.11.11 | ₩16,101 | ₩16,648 | ₩16,021 | ₩16,635 | +3.32% | 16.3만 |
|---|
| 2025.11.10 | ₩16,168 | ₩16,288 | ₩15,901 | ₩16,101 | -0.41% | 21.9만 |
|---|
| 2025.11.07 | ₩15,834 | ₩16,181 | ₩15,647 | ₩15,981 | +0.93% | 22.4만 |
|---|
| 2025.11.06 | ₩15,754 | ₩16,128 | ₩15,407 | ₩15,874 | +0.76% | 16.2만 |
|---|
| 2025.11.05 | ₩15,807 | ₩15,928 | ₩15,540 | ₩15,834 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩15,794 | ₩16,074 | ₩15,620 | ₩15,754 | -0.25% | 15.9만 |
|---|
| 2025.11.03 | ₩15,554 | ₩16,261 | ₩15,313 | ₩16,074 | +3.35% | 20만 |
|---|
| 2025.10.31 | ₩16,034 | ₩16,208 | ₩15,193 | ₩15,607 | -2.66% | 25.6만 |
|---|
| 2025.10.30 | ₩15,874 | ₩16,141 | ₩15,602 | ₩15,821 | -0.34% | 22.7만 |
|---|
| 2025.10.29 | ₩16,595 | ₩16,595 | ₩15,914 | ₩16,048 | -3.30% | 24.7만 |
|---|
| 2025.10.28 | ₩15,767 | ₩17,002 | ₩15,660 | ₩16,635 | +5.50% | 32.9만 |
|---|
| 2025.10.27 | ₩16,021 | ₩16,208 | ₩15,767 | ₩15,914 | -0.67% | 19.2만 |
|---|
| 2025.10.24 | ₩15,981 | ₩16,101 | ₩15,814 | ₩16,008 | +0.17% | 20.4만 |
|---|
| 2025.10.23 | ₩15,741 | ₩15,974 | ₩15,554 | ₩15,861 | +0.76% | 19.1만 |
|---|
| 2025.10.22 | ₩15,620 | ₩15,834 | ₩15,280 | ₩15,741 | +0.77% | 30.7만 |
|---|
| 2025.10.21 | ₩15,527 | ₩15,687 | ₩14,881 | ₩15,554 | +0.17% | 16.6만 |
|---|
| 2025.10.20 | ₩15,634 | ₩15,647 | ₩15,367 | ₩15,527 | -0.68% | 22.8만 |
|---|
| 2025.10.17 | ₩15,420 | ₩15,741 | ₩14,766 | ₩15,393 | -0.17% | 18.2만 |
|---|
| 2025.10.16 | ₩15,701 | ₩15,807 | ₩15,311 | ₩15,460 | -1.53% | 16.5만 |
|---|
| 2025.10.15 | ₩15,540 | ₩15,667 | ₩15,347 | ₩15,620 | +0.52% | 18.6만 |
|---|
| 2025.10.14 | ₩14,739 | ₩15,353 | ₩14,467 | ₩15,327 | +3.99% | 23.2만 |
|---|
| 2025.10.13 | ₩14,726 | ₩15,033 | ₩14,512 | ₩15,020 | +1.99% | 27.3만 |
|---|
| 2025.10.10 | ₩15,046 | ₩15,514 | ₩14,385 | ₩14,432 | -4.08% | 29.4만 |
|---|