시장 데이터를 불러오는 중
전체 종목
롯데손해보험 과거 주가
000400.KS · KOSPI
주요 제품·사업: 손해보험업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000400.KS · KOSPI
주요 제품·사업: 손해보험업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,205 | ₩2,345 | ₩2,200 | ₩2,285 | +3.63% | 60.6만 |
| 2026.10.07 | ₩2,160 | ₩2,295 | ₩2,160 | ₩2,240 | +3.70% | 65.4만 |
| 2026.10.06 | ₩2,210 | ₩2,240 | ₩2,140 | ₩2,140 | -3.17% | 34.2만 |
| 2026.10.02 | ₩2,135 | ₩2,285 | ₩2,130 | ₩2,205 | +3.28% | 105.6만 |
| 2026.10.01 | ₩2,025 | ₩2,120 | ₩2,015 | ₩2,120 | +4.69% | 56만 |
| 2026.09.30 | ₩2,040 | ₩2,045 | ₩2,000 | ₩2,015 | -1.23% | 29.5만 |
| 2026.09.29 | ₩2,050 | ₩2,070 | ₩2,030 | ₩2,055 | +0.24% | 13.8만 |
| 2026.09.28 | ₩2,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,990 |
| ₩2,050 |
| +1.49% |
| 21.5만 |
| 2026.09.23 | ₩2,030 | ₩2,040 | ₩1,988 | ₩2,015 | -0.74% | 31.4만 |
|---|
| 2026.09.22 | ₩2,060 | ₩2,090 | ₩2,010 | ₩2,030 | -1.46% | 20.9만 |
|---|
| 2026.09.21 | ₩2,065 | ₩2,085 | ₩2,025 | ₩2,075 | +0.48% | 14.2만 |
|---|
| 2026.09.18 | ₩2,125 | ₩2,125 | ₩2,050 | ₩2,060 | -3.06% | 19.2만 |
|---|
| 2026.09.17 | ₩2,035 | ₩2,120 | ₩2,035 | ₩2,100 | +3.19% | 21.1만 |
|---|
| 2026.09.16 | ₩2,050 | ₩2,060 | ₩2,020 | ₩2,035 | -0.73% | 15.2만 |
|---|
| 2026.09.15 | ₩2,050 | ₩2,080 | ₩2,030 | ₩2,045 | -0.24% | 18.9만 |
|---|
| 2026.09.14 | ₩2,095 | ₩2,110 | ₩2,040 | ₩2,065 | -1.43% | 16.4만 |
|---|
| 2026.09.11 | ₩2,105 | ₩2,155 | ₩2,085 | ₩2,120 | +0.71% | 43.5만 |
|---|
| 2026.09.10 | ₩2,030 | ₩2,110 | ₩2,030 | ₩2,105 | +3.69% | 37.7만 |
|---|
| 2026.09.09 | ₩2,050 | ₩2,050 | ₩2,005 | ₩2,020 | -1.46% | 34.1만 |
|---|
| 2026.09.08 | ₩2,100 | ₩2,105 | ₩2,035 | ₩2,050 | -2.38% | 32만 |
|---|
| 2026.09.07 | ₩2,055 | ₩2,100 | ₩2,030 | ₩2,080 | +1.22% | 31.4만 |
|---|
| 2026.09.04 | ₩2,145 | ₩2,145 | ₩2,035 | ₩2,050 | -4.43% | 74.1만 |
|---|
| 2026.09.03 | ₩2,145 | ₩2,220 | ₩2,080 | ₩2,145 | 0.00% | 89.5만 |
|---|
| 2026.09.02 | ₩2,190 | ₩2,190 | ₩2,085 | ₩2,090 | -4.57% | 55.5만 |
|---|
| 2026.09.01 | ₩2,070 | ₩2,190 | ₩2,070 | ₩2,155 | +4.11% | 67.3만 |
|---|
| 2026.08.31 | ₩2,095 | ₩2,140 | ₩2,040 | ₩2,065 | -1.43% | 25.5만 |
|---|
| 2026.08.28 | ₩2,045 | ₩2,145 | ₩1,950 | ₩2,140 | +4.65% | 59.6만 |
|---|
| 2026.08.27 | ₩2,075 | ₩2,130 | ₩2,050 | ₩2,080 | +0.24% | 32.1만 |
|---|
| 2026.08.26 | ₩2,010 | ₩2,090 | ₩2,010 | ₩2,085 | +3.73% | 23.4만 |
|---|
| 2026.08.25 | ₩1,968 | ₩2,060 | ₩1,950 | ₩2,030 | +3.15% | 39.1만 |
|---|
| 2026.08.24 | ₩2,050 | ₩2,055 | ₩1,955 | ₩1,963 | -4.24% | 40.5만 |
|---|
| 2026.08.21 | ₩2,035 | ₩2,065 | ₩1,981 | ₩2,055 | +0.98% | 35만 |
|---|
| 2026.08.20 | ₩2,080 | ₩2,140 | ₩2,005 | ₩2,025 | -2.64% | 51.7만 |
|---|
| 2026.08.19 | ₩2,020 | ₩2,120 | ₩2,000 | ₩2,075 | +2.72% | 77.3만 |
|---|
| 2026.08.18 | ₩2,055 | ₩2,075 | ₩2,010 | ₩2,025 | -1.46% | 31.8만 |
|---|
| 2026.08.14 | ₩1,983 | ₩2,045 | ₩1,972 | ₩2,045 | +3.13% | 47.8만 |
|---|
| 2026.08.13 | ₩1,996 | ₩2,030 | ₩1,949 | ₩1,983 | -0.65% | 37.5만 |
|---|
| 2026.08.12 | ₩2,020 | ₩2,035 | ₩1,989 | ₩1,992 | -1.39% | 27.6만 |
|---|
| 2026.08.11 | ₩2,020 | ₩2,070 | ₩1,995 | ₩2,015 | -0.25% | 25.7만 |
|---|
| 2026.08.10 | ₩1,997 | ₩2,095 | ₩1,997 | ₩2,035 | +1.90% | 22.1만 |
|---|
| 2026.08.07 | ₩2,035 | ₩2,045 | ₩1,988 | ₩1,997 | -1.87% | 38.4만 |
|---|
| 2026.08.06 | ₩1,959 | ₩2,090 | ₩1,950 | ₩2,040 | +4.13% | 56.8만 |
|---|
| 2026.08.05 | ₩1,943 | ₩1,969 | ₩1,941 | ₩1,959 | +0.82% | 28.6만 |
|---|
| 2026.08.04 | ₩1,885 | ₩1,945 | ₩1,874 | ₩1,937 | +2.76% | 29.5만 |
|---|
| 2026.08.03 | ₩1,904 | ₩1,961 | ₩1,880 | ₩1,884 | -1.05% | 59.5만 |
|---|
| 2026.07.31 | ₩1,988 | ₩1,988 | ₩1,852 | ₩1,903 | -4.28% | 94.1만 |
|---|
| 2026.07.30 | ₩1,897 | ₩2,010 | ₩1,895 | ₩1,940 | +2.27% | 71.2만 |
|---|
| 2026.07.29 | ₩2,055 | ₩2,080 | ₩1,897 | ₩1,929 | -6.13% | 105.6만 |
|---|
| 2026.07.28 | ₩2,100 | ₩2,195 | ₩2,035 | ₩2,050 | -2.38% | 95.8만 |
|---|
| 2026.07.27 | ₩2,255 | ₩2,275 | ₩2,090 | ₩2,125 | -5.76% | 101.3만 |
|---|
| 2026.07.24 | ₩2,160 | ₩2,330 | ₩2,160 | ₩2,290 | +6.02% | 99.8만 |
|---|
| 2026.07.23 | ₩2,350 | ₩2,415 | ₩2,170 | ₩2,210 | -5.96% | 139.1만 |
|---|
| 2026.07.22 | ₩2,200 | ₩2,390 | ₩2,200 | ₩2,310 | +5.00% | 124.8만 |
|---|
| 2026.07.21 | ₩2,370 | ₩2,410 | ₩2,130 | ₩2,180 | -8.02% | 145.6만 |
|---|
| 2026.07.20 | ₩2,490 | ₩2,565 | ₩2,285 | ₩2,380 | -4.42% | 130.3만 |
|---|
| 2026.07.16 | ₩2,650 | ₩2,780 | ₩2,410 | ₩2,490 | -6.04% | 233.9만 |
|---|
| 2026.07.15 | ₩2,350 | ₩2,680 | ₩2,345 | ₩2,650 | +12.77% | 317.4만 |
|---|
| 2026.07.14 | ₩2,295 | ₩2,610 | ₩2,200 | ₩2,350 | +2.40% | 360.3만 |
|---|
| 2026.07.13 | ₩2,140 | ₩2,335 | ₩2,095 | ₩2,275 | +6.31% | 215.3만 |
|---|
| 2026.07.10 | ₩2,060 | ₩2,165 | ₩2,060 | ₩2,140 | +3.88% | 62.9만 |
|---|
| 2026.07.09 | ₩2,050 | ₩2,145 | ₩2,045 | ₩2,060 | +0.49% | 40.6만 |
|---|
| 2026.07.08 | ₩2,060 | ₩2,155 | ₩2,042 | ₩2,050 | -0.49% | 69.6만 |
|---|
| 2026.07.07 | ₩2,080 | ₩2,135 | ₩2,005 | ₩2,090 | +0.48% | 39.9만 |
|---|
| 2026.07.06 | ₩2,025 | ₩2,130 | ₩1,998 | ₩2,085 | +2.96% | 55.8만 |
|---|
| 2026.07.03 | ₩1,989 | ₩2,055 | ₩1,930 | ₩2,025 | +1.81% | 55.4만 |
|---|
| 2026.07.02 | ₩2,050 | ₩2,150 | ₩1,932 | ₩1,990 | -2.93% | 121.1만 |
|---|
| 2026.07.01 | ₩2,235 | ₩2,240 | ₩2,050 | ₩2,050 | -8.28% | 125.8만 |
|---|
| 2026.06.30 | ₩2,290 | ₩2,515 | ₩2,035 | ₩2,205 | -3.71% | 602.7만 |
|---|
| 2026.06.29 | ₩2,100 | ₩2,245 | ₩1,971 | ₩2,245 | +6.90% | 264.1만 |
|---|
| 2026.06.26 | ₩1,710 | ₩2,100 | ₩1,631 | ₩1,729 | +1.11% | 87.8만 |
|---|
| 2026.06.25 | ₩1,684 | ₩1,724 | ₩1,636 | ₩1,674 | -0.59% | 23.9만 |
|---|
| 2026.06.24 | ₩1,703 | ₩1,717 | ₩1,646 | ₩1,684 | -1.12% | 55.1만 |
|---|
| 2026.06.23 | ₩1,780 | ₩1,832 | ₩1,690 | ₩1,700 | -4.49% | 38.3만 |
|---|
| 2026.06.22 | ₩1,816 | ₩1,853 | ₩1,746 | ₩1,780 | -1.98% | 30.1만 |
|---|
| 2026.06.19 | ₩1,885 | ₩1,963 | ₩1,811 | ₩1,816 | -3.66% | 37.6만 |
|---|
| 2026.06.18 | ₩1,969 | ₩1,969 | ₩1,890 | ₩1,893 | -3.86% | 38만 |
|---|
| 2026.06.17 | ₩1,952 | ₩2,035 | ₩1,920 | ₩1,961 | +0.46% | 48.9만 |
|---|
| 2026.06.16 | ₩1,918 | ₩1,974 | ₩1,885 | ₩1,968 | +2.61% | 40.3만 |
|---|
| 2026.06.15 | ₩1,940 | ₩1,955 | ₩1,880 | ₩1,886 | -2.78% | 27만 |
|---|
| 2026.06.12 | ₩1,864 | ₩1,941 | ₩1,864 | ₩1,899 | +1.88% | 27.6만 |
|---|
| 2026.06.11 | ₩1,853 | ₩1,905 | ₩1,823 | ₩1,864 | +0.59% | 21만 |
|---|
| 2026.06.10 | ₩1,918 | ₩1,937 | ₩1,825 | ₩1,854 | -3.34% | 11 |
|---|
| 2026.06.09 | ₩1,757 | ₩1,940 | ₩1,757 | ₩1,919 | +9.22% | 44.9만 |
|---|
| 2026.06.08 | ₩1,810 | ₩1,890 | ₩1,766 | ₩1,766 | -2.43% | 72.8만 |
|---|
| 2026.06.05 | ₩1,905 | ₩1,998 | ₩1,870 | ₩1,903 | -0.10% | 53.7만 |
|---|
| 2026.06.04 | ₩1,853 | ₩1,916 | ₩1,853 | ₩1,904 | +2.75% | 43만 |
|---|
| 2026.06.02 | ₩1,948 | ₩1,948 | ₩1,856 | ₩1,906 | -2.16% | 71.7만 |
|---|
| 2026.06.01 | ₩2,040 | ₩2,050 | ₩1,945 | ₩1,948 | -4.51% | 119.1만 |
|---|
| 2026.05.29 | ₩2,140 | ₩2,160 | ₩2,000 | ₩2,040 | -4.67% | 68.7만 |
|---|
| 2026.05.28 | ₩2,355 | ₩2,355 | ₩2,015 | ₩2,140 | -9.13% | 146.6만 |
|---|
| 2026.05.27 | ₩2,310 | ₩2,355 | ₩2,240 | ₩2,285 | -1.08% | 113.9만 |
|---|
| 2026.05.26 | ₩2,305 | ₩2,415 | ₩2,230 | ₩2,325 | +0.87% | 209.5만 |
|---|
| 2026.05.22 | ₩2,180 | ₩2,290 | ₩2,180 | ₩2,230 | +2.29% | 63.6만 |
|---|
| 2026.05.21 | ₩2,205 | ₩2,280 | ₩2,165 | ₩2,190 | -0.68% | 97.3만 |
|---|
| 2026.05.20 | ₩2,340 | ₩2,350 | ₩2,160 | ₩2,190 | -6.41% | 165.5만 |
|---|
| 2026.05.19 | ₩2,160 | ₩2,360 | ₩2,140 | ₩2,275 | +5.32% | 371.8만 |
|---|
| 2026.05.18 | ₩2,075 | ₩2,175 | ₩1,995 | ₩2,160 | +4.10% | 87.4만 |
|---|
| 2026.05.15 | ₩2,115 | ₩2,210 | ₩2,040 | ₩2,070 | -2.13% | 99.2만 |
|---|
| 2026.05.14 | ₩1,970 | ₩2,095 | ₩1,970 | ₩2,090 | +6.09% | 83만 |
|---|
| 2026.05.13 | ₩1,990 | ₩2,020 | ₩1,950 | ₩1,969 | -1.06% | 55.1만 |
|---|
| 2026.05.12 | ₩2,020 | ₩2,295 | ₩1,921 | ₩1,969 | -2.52% | 353만 |
|---|
| 2026.05.11 | ₩2,065 | ₩2,080 | ₩2,000 | ₩2,010 | -2.66% | 56만 |
|---|
| 2026.05.08 | ₩2,080 | ₩2,095 | ₩2,015 | ₩2,065 | -0.72% | 32.6만 |
|---|
| 2026.05.07 | ₩2,190 | ₩2,220 | ₩2,080 | ₩2,080 | -5.02% | 73.3만 |
|---|
| 2026.05.06 | ₩2,200 | ₩2,375 | ₩2,145 | ₩2,170 | -1.36% | 189.2만 |
|---|
| 2026.05.04 | ₩2,120 | ₩2,400 | ₩2,120 | ₩2,195 | +3.54% | 293.9만 |
|---|
| 2026.04.30 | ₩2,160 | ₩2,185 | ₩2,110 | ₩2,115 | -2.08% | 45.5만 |
|---|
| 2026.04.29 | ₩2,185 | ₩2,190 | ₩2,130 | ₩2,160 | -1.14% | 37.6만 |
|---|
| 2026.04.28 | ₩2,150 | ₩2,260 | ₩2,120 | ₩2,195 | +2.09% | 90.5만 |
|---|
| 2026.04.27 | ₩2,145 | ₩2,170 | ₩2,115 | ₩2,150 | +0.23% | 42.5만 |
|---|
| 2026.04.24 | ₩2,075 | ₩2,180 | ₩2,075 | ₩2,145 | +3.37% | 53.9만 |
|---|
| 2026.04.23 | ₩2,115 | ₩2,140 | ₩2,070 | ₩2,090 | -1.18% | 35.9만 |
|---|
| 2026.04.22 | ₩2,135 | ₩2,150 | ₩2,085 | ₩2,110 | -1.17% | 28.5만 |
|---|
| 2026.04.21 | ₩2,175 | ₩2,180 | ₩2,110 | ₩2,135 | -1.84% | 43.8만 |
|---|
| 2026.04.20 | ₩2,185 | ₩2,185 | ₩2,155 | ₩2,155 | -1.37% | 21.7만 |
|---|
| 2026.04.17 | ₩2,200 | ₩2,205 | ₩2,155 | ₩2,185 | -0.68% | 51.4만 |
|---|
| 2026.04.16 | ₩2,150 | ₩2,240 | ₩2,120 | ₩2,195 | +2.09% | 68.5만 |
|---|
| 2026.04.15 | ₩2,170 | ₩2,225 | ₩2,150 | ₩2,150 | -0.92% | 52.7만 |
|---|
| 2026.04.14 | ₩2,150 | ₩2,190 | ₩2,110 | ₩2,160 | +0.47% | 59만 |
|---|
| 2026.04.13 | ₩2,130 | ₩2,185 | ₩2,105 | ₩2,140 | +0.47% | 45.4만 |
|---|
| 2026.04.10 | ₩2,205 | ₩2,235 | ₩2,145 | ₩2,185 | -0.91% | 67.8만 |
|---|
| 2026.04.09 | ₩2,120 | ₩2,195 | ₩2,080 | ₩2,185 | +3.07% | 51.4만 |
|---|
| 2026.04.08 | ₩2,075 | ₩2,145 | ₩2,035 | ₩2,115 | +1.93% | 64.3만 |
|---|
| 2026.04.07 | ₩2,050 | ₩2,055 | ₩1,979 | ₩2,000 | -2.44% | 109.1만 |
|---|
| 2026.04.06 | ₩2,065 | ₩2,075 | ₩2,015 | ₩2,025 | -1.94% | 22.8만 |
|---|
| 2026.04.03 | ₩2,070 | ₩2,100 | ₩2,045 | ₩2,065 | -0.24% | 23만 |
|---|
| 2026.04.02 | ₩2,160 | ₩2,165 | ₩2,035 | ₩2,045 | -5.32% | 45.7만 |
|---|
| 2026.04.01 | ₩2,035 | ₩2,215 | ₩2,025 | ₩2,150 | +5.65% | 81.3만 |
|---|
| 2026.03.31 | ₩2,070 | ₩2,080 | ₩2,000 | ₩2,000 | -3.38% | 42.9만 |
|---|
| 2026.03.30 | ₩2,085 | ₩2,090 | ₩2,030 | ₩2,080 | -0.24% | 34.3만 |
|---|
| 2026.03.27 | ₩2,125 | ₩2,160 | ₩2,050 | ₩2,130 | +0.24% | 37만 |
|---|
| 2026.03.26 | ₩2,075 | ₩2,210 | ₩2,045 | ₩2,115 | +1.93% | 64.4만 |
|---|
| 2026.03.25 | ₩2,075 | ₩2,130 | ₩2,060 | ₩2,090 | +0.72% | 40.8만 |
|---|
| 2026.03.24 | ₩2,100 | ₩2,100 | ₩2,015 | ₩2,060 | -1.90% | 38.1만 |
|---|
| 2026.03.23 | ₩2,070 | ₩2,115 | ₩2,010 | ₩2,020 | -2.42% | 53.7만 |
|---|
| 2026.03.20 | ₩2,060 | ₩2,150 | ₩2,050 | ₩2,120 | +2.91% | 51.3만 |
|---|
| 2026.03.19 | ₩2,065 | ₩2,085 | ₩2,020 | ₩2,050 | -0.73% | 51.1만 |
|---|
| 2026.03.18 | ₩2,090 | ₩2,150 | ₩2,065 | ₩2,085 | -0.24% | 66만 |
|---|
| 2026.03.17 | ₩2,060 | ₩2,100 | ₩2,025 | ₩2,055 | -0.24% | 94.8만 |
|---|
| 2026.03.16 | ₩2,090 | ₩2,095 | ₩2,010 | ₩2,035 | -2.63% | 49.8만 |
|---|
| 2026.03.13 | ₩2,140 | ₩2,165 | ₩2,055 | ₩2,085 | -2.57% | 91.9만 |
|---|
| 2026.03.12 | ₩2,095 | ₩2,190 | ₩2,040 | ₩2,145 | +2.39% | 100.5만 |
|---|
| 2026.03.11 | ₩2,080 | ₩2,180 | ₩2,065 | ₩2,095 | +0.72% | 119.6만 |
|---|
| 2026.03.10 | ₩2,160 | ₩2,160 | ₩2,025 | ₩2,035 | -5.79% | 88.6만 |
|---|
| 2026.03.09 | ₩2,010 | ₩2,075 | ₩1,991 | ₩2,075 | +3.23% | 88.8만 |
|---|
| 2026.03.06 | ₩2,050 | ₩2,245 | ₩2,025 | ₩2,150 | +4.88% | 266.7만 |
|---|
| 2026.03.05 | ₩2,040 | ₩2,150 | ₩2,020 | ₩2,060 | +0.98% | 200.1만 |
|---|
| 2026.03.04 | ₩2,055 | ₩2,070 | ₩1,800 | ₩1,918 | -6.67% | 280.4만 |
|---|
| 2026.03.03 | ₩2,110 | ₩2,245 | ₩2,105 | ₩2,140 | +1.42% | 304.8만 |
|---|
| 2026.02.27 | ₩2,410 | ₩2,450 | ₩2,280 | ₩2,300 | -4.56% | 327.8만 |
|---|
| 2026.02.26 | ₩2,635 | ₩2,685 | ₩2,380 | ₩2,440 | -7.40% | 722만 |
|---|
| 2026.02.25 | ₩2,390 | ₩3,035 | ₩2,285 | ₩2,630 | +10.04% | 4329만 |
|---|
| 2026.02.24 | ₩2,690 | ₩2,700 | ₩2,375 | ₩2,385 | -11.34% | 745만 |
|---|
| 2026.02.23 | ₩3,250 | ₩3,280 | ₩2,550 | ₩2,725 | -16.15% | 4463.5만 |
|---|
| 2026.02.20 | ₩1,976 | ₩2,525 | ₩1,950 | ₩2,525 | +27.78% | 1171.8만 |
|---|
| 2026.02.19 | ₩1,937 | ₩1,960 | ₩1,880 | ₩1,943 | +0.31% | 118.6만 |
|---|
| 2026.02.13 | ₩1,820 | ₩1,937 | ₩1,815 | ₩1,900 | +4.40% | 180.2만 |
|---|
| 2026.02.12 | ₩1,795 | ₩1,816 | ₩1,782 | ₩1,812 | +0.95% | 45.7만 |
|---|
| 2026.02.11 | ₩1,787 | ₩1,795 | ₩1,770 | ₩1,794 | +0.39% | 30.3만 |
|---|
| 2026.02.10 | ₩1,726 | ₩1,812 | ₩1,700 | ₩1,775 | +2.84% | 87.7만 |
|---|
| 2026.02.09 | ₩1,713 | ₩1,743 | ₩1,709 | ₩1,726 | +0.76% | 17.2만 |
|---|
| 2026.02.06 | ₩1,751 | ₩1,751 | ₩1,646 | ₩1,711 | -2.28% | 32.6만 |
|---|
| 2026.02.05 | ₩1,769 | ₩1,770 | ₩1,719 | ₩1,750 | -1.07% | 39.6만 |
|---|
| 2026.02.04 | ₩1,690 | ₩1,770 | ₩1,670 | ₩1,769 | +4.67% | 61.7만 |
|---|
| 2026.02.03 | ₩1,638 | ₩1,701 | ₩1,615 | ₩1,690 | +3.17% | 32.2만 |
|---|
| 2026.02.02 | ₩1,661 | ₩1,661 | ₩1,628 | ₩1,638 | -1.38% | 53.8만 |
|---|
| 2026.01.30 | ₩1,675 | ₩1,695 | ₩1,650 | ₩1,661 | -0.84% | 31.3만 |
|---|
| 2026.01.29 | ₩1,653 | ₩1,697 | ₩1,576 | ₩1,677 | +1.45% | 88만 |
|---|
| 2026.01.28 | ₩1,715 | ₩1,739 | ₩1,631 | ₩1,661 | -3.15% | 69.4만 |
|---|
| 2026.01.27 | ₩1,715 | ₩1,722 | ₩1,683 | ₩1,715 | 0.00% | 30.3만 |
|---|
| 2026.01.26 | ₩1,713 | ₩1,758 | ₩1,688 | ₩1,698 | -0.88% | 29.7만 |
|---|
| 2026.01.23 | ₩1,670 | ₩1,713 | ₩1,655 | ₩1,713 | +2.57% | 29만 |
|---|
| 2026.01.22 | ₩1,676 | ₩1,685 | ₩1,650 | ₩1,670 | -0.36% | 30.1만 |
|---|
| 2026.01.21 | ₩1,686 | ₩1,687 | ₩1,646 | ₩1,676 | -0.59% | 21.8만 |
|---|
| 2026.01.20 | ₩1,645 | ₩1,682 | ₩1,632 | ₩1,677 | +1.95% | 31.4만 |
|---|
| 2026.01.19 | ₩1,641 | ₩1,658 | ₩1,631 | ₩1,647 | +0.37% | 27만 |
|---|
| 2026.01.16 | ₩1,661 | ₩1,699 | ₩1,650 | ₩1,650 | -0.66% | 36.1만 |
|---|
| 2026.01.15 | ₩1,668 | ₩1,683 | ₩1,639 | ₩1,661 | -0.42% | 27.3만 |
|---|
| 2026.01.14 | ₩1,662 | ₩1,697 | ₩1,648 | ₩1,668 | +0.36% | 20.5만 |
|---|
| 2026.01.13 | ₩1,668 | ₩1,676 | ₩1,648 | ₩1,665 | -0.18% | 13.5만 |
|---|
| 2026.01.12 | ₩1,648 | ₩1,669 | ₩1,630 | ₩1,668 | +1.21% | 12.1만 |
|---|
| 2026.01.09 | ₩1,638 | ₩1,661 | ₩1,636 | ₩1,646 | +0.49% | 15.3만 |
|---|
| 2026.01.08 | ₩1,705 | ₩1,711 | ₩1,635 | ₩1,645 | -3.52% | 59만 |
|---|
| 2026.01.07 | ₩1,747 | ₩1,747 | ₩1,695 | ₩1,705 | -2.40% | 35.9만 |
|---|
| 2026.01.06 | ₩1,706 | ₩1,740 | ₩1,706 | ₩1,735 | +1.70% | 25.2만 |
|---|
| 2026.01.05 | ₩1,739 | ₩1,752 | ₩1,710 | ₩1,721 | -1.04% | 33.3만 |
|---|
| 2026.01.02 | ₩1,734 | ₩1,758 | ₩1,720 | ₩1,739 | +0.29% | 20.6만 |
|---|
| 2025.12.30 | ₩1,750 | ₩1,768 | ₩1,728 | ₩1,739 | -0.63% | 18.1만 |
|---|
| 2025.12.29 | ₩1,728 | ₩1,769 | ₩1,726 | ₩1,768 | +2.31% | 29.1만 |
|---|
| 2025.12.26 | ₩1,783 | ₩1,791 | ₩1,747 | ₩1,749 | -1.91% | 25.8만 |
|---|
| 2025.12.24 | ₩1,770 | ₩1,792 | ₩1,765 | ₩1,791 | +1.19% | 23.6만 |
|---|
| 2025.12.23 | ₩1,777 | ₩1,797 | ₩1,771 | ₩1,780 | +0.17% | 20만 |
|---|
| 2025.12.22 | ₩1,766 | ₩1,785 | ₩1,760 | ₩1,777 | +0.62% | 27.9만 |
|---|
| 2025.12.19 | ₩1,759 | ₩1,797 | ₩1,757 | ₩1,772 | +0.74% | 24.9만 |
|---|
| 2025.12.18 | ₩1,828 | ₩1,828 | ₩1,756 | ₩1,763 | -3.56% | 22.2만 |
|---|
| 2025.12.17 | ₩1,785 | ₩1,808 | ₩1,776 | ₩1,797 | +0.67% | 19.9만 |
|---|
| 2025.12.16 | ₩1,788 | ₩1,836 | ₩1,760 | ₩1,778 | -0.56% | 22.4만 |
|---|
| 2025.12.15 | ₩1,810 | ₩1,814 | ₩1,780 | ₩1,783 | -1.49% | 15만 |
|---|
| 2025.12.12 | ₩1,783 | ₩1,820 | ₩1,779 | ₩1,810 | +1.51% | 16.1만 |
|---|
| 2025.12.11 | ₩1,756 | ₩1,822 | ₩1,745 | ₩1,783 | +1.54% | 30.2만 |
|---|
| 2025.12.10 | ₩1,805 | ₩1,810 | ₩1,759 | ₩1,760 | -2.49% | 23.3만 |
|---|
| 2025.12.09 | ₩1,787 | ₩1,805 | ₩1,781 | ₩1,805 | +1.01% | 19만 |
|---|
| 2025.12.08 | ₩1,823 | ₩1,829 | ₩1,780 | ₩1,787 | -1.97% | 21.9만 |
|---|
| 2025.12.05 | ₩1,815 | ₩1,833 | ₩1,804 | ₩1,823 | +0.44% | 13.7만 |
|---|
| 2025.12.04 | ₩1,840 | ₩1,844 | ₩1,794 | ₩1,815 | -1.36% | 17만 |
|---|
| 2025.12.03 | ₩1,860 | ₩1,930 | ₩1,832 | ₩1,840 | -1.08% | 35.9만 |
|---|
| 2025.12.02 | ₩1,876 | ₩1,899 | ₩1,850 | ₩1,867 | -0.48% | 30.4만 |
|---|
| 2025.12.01 | ₩1,812 | ₩1,888 | ₩1,801 | ₩1,875 | +3.48% | 51.8만 |
|---|
| 2025.11.28 | ₩1,792 | ₩1,817 | ₩1,774 | ₩1,811 | +1.06% | 19.2만 |
|---|
| 2025.11.27 | ₩1,785 | ₩1,832 | ₩1,750 | ₩1,782 | -0.17% | 24.7만 |
|---|
| 2025.11.26 | ₩1,732 | ₩1,800 | ₩1,732 | ₩1,773 | +2.37% | 23.9만 |
|---|
| 2025.11.25 | ₩1,736 | ₩1,780 | ₩1,720 | ₩1,740 | +0.23% | 30.1만 |
|---|
| 2025.11.24 | ₩1,741 | ₩1,783 | ₩1,710 | ₩1,751 | +0.57% | 22.6만 |
|---|
| 2025.11.21 | ₩1,746 | ₩1,747 | ₩1,716 | ₩1,740 | -0.34% | 12만 |
|---|
| 2025.11.20 | ₩1,710 | ₩1,764 | ₩1,710 | ₩1,747 | +2.16% | 25.1만 |
|---|
| 2025.11.19 | ₩1,743 | ₩1,766 | ₩1,711 | ₩1,724 | -1.09% | 41.5만 |
|---|
| 2025.11.18 | ₩1,782 | ₩1,815 | ₩1,746 | ₩1,751 | -1.74% | 44.4만 |
|---|
| 2025.11.17 | ₩1,802 | ₩1,828 | ₩1,774 | ₩1,806 | +0.22% | 23.3만 |
|---|
| 2025.11.14 | ₩1,835 | ₩1,847 | ₩1,803 | ₩1,810 | -1.36% | 14.9만 |
|---|
| 2025.11.13 | ₩1,820 | ₩1,872 | ₩1,815 | ₩1,841 | +1.15% | 22.1만 |
|---|
| 2025.11.12 | ₩1,768 | ₩1,825 | ₩1,746 | ₩1,823 | +3.11% | 40.2만 |
|---|
| 2025.11.11 | ₩1,843 | ₩1,883 | ₩1,760 | ₩1,779 | -3.47% | 62.2만 |
|---|
| 2025.11.10 | ₩1,849 | ₩1,921 | ₩1,793 | ₩1,839 | -0.54% | 90.1만 |
|---|
| 2025.11.07 | ₩1,936 | ₩1,945 | ₩1,866 | ₩1,898 | -1.96% | 37만 |
|---|
| 2025.11.06 | ₩1,841 | ₩1,948 | ₩1,831 | ₩1,906 | +3.53% | 64.1만 |
|---|
| 2025.11.05 | ₩1,847 | ₩1,903 | ₩1,801 | ₩1,841 | -0.32% | 56.7만 |
|---|
| 2025.11.04 | ₩1,832 | ₩1,930 | ₩1,726 | ₩1,844 | +0.66% | 71.7만 |
|---|
| 2025.11.03 | ₩1,898 | ₩1,945 | ₩1,828 | ₩1,835 | -3.32% | 61.9만 |
|---|
| 2025.10.31 | ₩1,908 | ₩1,950 | ₩1,883 | ₩1,899 | -0.47% | 64.5만 |
|---|
| 2025.10.30 | ₩1,967 | ₩1,984 | ₩1,897 | ₩1,908 | -3.00% | 55만 |
|---|
| 2025.10.29 | ₩2,025 | ₩2,025 | ₩1,964 | ₩1,967 | -2.86% | 58.6만 |
|---|
| 2025.10.28 | ₩1,993 | ₩2,035 | ₩1,985 | ₩2,025 | +1.61% | 45만 |
|---|
| 2025.10.27 | ₩1,984 | ₩2,035 | ₩1,984 | ₩1,999 | +0.76% | 62.5만 |
|---|
| 2025.10.24 | ₩1,960 | ₩2,000 | ₩1,959 | ₩1,985 | +1.28% | 38.9만 |
|---|
| 2025.10.23 | ₩1,950 | ₩2,065 | ₩1,911 | ₩1,970 | +1.03% | 64.2만 |
|---|
| 2025.10.22 | ₩1,906 | ₩1,959 | ₩1,890 | ₩1,950 | +2.31% | 44.8만 |
|---|
| 2025.10.21 | ₩1,933 | ₩1,955 | ₩1,894 | ₩1,912 | -1.09% | 40.3만 |
|---|
| 2025.10.20 | ₩1,901 | ₩1,953 | ₩1,892 | ₩1,932 | +1.63% | 41.2만 |
|---|
| 2025.10.17 | ₩2,005 | ₩2,020 | ₩1,919 | ₩1,925 | -3.99% | 105.7만 |
|---|
| 2025.10.16 | ₩2,100 | ₩2,105 | ₩1,996 | ₩1,998 | -4.86% | 85.1만 |
|---|
| 2025.10.15 | ₩1,993 | ₩2,100 | ₩1,983 | ₩2,090 | +4.87% | 95.8만 |
|---|
| 2025.10.14 | ₩2,005 | ₩2,050 | ₩1,970 | ₩2,005 | 0.00% | 61만 |
|---|
| 2025.10.13 | ₩2,010 | ₩2,030 | ₩1,980 | ₩2,005 | -0.25% | 49.8만 |
|---|
| 2025.10.10 | ₩2,075 | ₩2,105 | ₩2,030 | ₩2,040 | -1.69% | 81.3만 |
|---|