시장 데이터를 불러오는 중
전체 종목
LS네트웍스 과거 주가
000680.KS · KOSPI
주요 제품·사업: 혁화,의류,등산용품 도매,제조/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000680.KS · KOSPI
주요 제품·사업: 혁화,의류,등산용품 도매,제조/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,950 | ₩2,980 | ₩2,915 | ₩2,920 | -1.02% | 4.8만 |
| 2026.10.07 | ₩2,975 | ₩2,995 | ₩2,945 | ₩2,955 | -0.67% | 3.3만 |
| 2026.10.06 | ₩2,990 | ₩3,000 | ₩2,940 | ₩2,955 | -1.17% | 5.6만 |
| 2026.10.02 | ₩2,975 | ₩2,980 | ₩2,930 | ₩2,960 | -0.50% | 8.4만 |
| 2026.10.01 | ₩2,940 | ₩2,975 | ₩2,920 | ₩2,970 | +1.02% | 5만 |
| 2026.09.30 | ₩2,930 | ₩2,945 | ₩2,910 | ₩2,925 | -0.17% | 2만 |
| 2026.09.29 | ₩2,945 | ₩2,970 | ₩2,905 | ₩2,910 | -1.19% | 2.7만 |
| 2026.09.28 | ₩2,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,910 |
| ₩2,970 |
| +0.51% |
| 4.7만 |
| 2026.09.23 | ₩2,950 | ₩2,990 | ₩2,910 | ₩2,910 | -1.36% | 5.2만 |
|---|
| 2026.09.22 | ₩2,955 | ₩2,990 | ₩2,930 | ₩2,930 | -0.85% | 3.2만 |
|---|
| 2026.09.21 | ₩2,960 | ₩2,995 | ₩2,910 | ₩2,940 | -0.68% | 7.8만 |
|---|
| 2026.09.18 | ₩2,985 | ₩3,030 | ₩2,955 | ₩2,955 | -1.01% | 6.4만 |
|---|
| 2026.09.17 | ₩2,885 | ₩3,000 | ₩2,875 | ₩2,985 | +3.47% | 6.3만 |
|---|
| 2026.09.16 | ₩2,945 | ₩3,050 | ₩2,865 | ₩2,875 | -2.38% | 7.5만 |
|---|
| 2026.09.15 | ₩2,945 | ₩2,985 | ₩2,900 | ₩2,925 | -0.68% | 5.1만 |
|---|
| 2026.09.14 | ₩2,930 | ₩2,995 | ₩2,930 | ₩2,980 | +1.71% | 2.7만 |
|---|
| 2026.09.11 | ₩2,965 | ₩3,000 | ₩2,955 | ₩3,000 | +1.18% | 1.8만 |
|---|
| 2026.09.10 | ₩2,930 | ₩3,000 | ₩2,920 | ₩2,985 | +1.88% | 5.1만 |
|---|
| 2026.09.09 | ₩2,930 | ₩2,985 | ₩2,930 | ₩2,950 | +0.68% | 2.5만 |
|---|
| 2026.09.08 | ₩2,990 | ₩3,015 | ₩2,940 | ₩2,940 | -1.67% | 6.1만 |
|---|
| 2026.09.07 | ₩3,030 | ₩3,030 | ₩2,940 | ₩2,965 | -2.15% | 6.6만 |
|---|
| 2026.09.04 | ₩3,010 | ₩3,095 | ₩2,985 | ₩3,030 | +0.66% | 7.5만 |
|---|
| 2026.09.03 | ₩3,000 | ₩3,080 | ₩3,000 | ₩3,040 | +1.33% | 6.2만 |
|---|
| 2026.09.02 | ₩3,035 | ₩3,035 | ₩2,980 | ₩2,995 | -1.32% | 4.1만 |
|---|
| 2026.09.01 | ₩3,135 | ₩3,150 | ₩3,030 | ₩3,040 | -3.03% | 7.3만 |
|---|
| 2026.08.31 | ₩3,045 | ₩3,180 | ₩2,975 | ₩3,145 | +3.28% | 19.5만 |
|---|
| 2026.08.28 | ₩3,005 | ₩3,050 | ₩2,985 | ₩3,015 | +0.33% | 3.3만 |
|---|
| 2026.08.27 | ₩3,030 | ₩3,055 | ₩2,980 | ₩3,005 | -0.83% | 8.1만 |
|---|
| 2026.08.26 | ₩3,000 | ₩3,045 | ₩2,960 | ₩3,030 | +1.00% | 9.9만 |
|---|
| 2026.08.25 | ₩2,965 | ₩3,005 | ₩2,890 | ₩2,995 | +1.01% | 5.4만 |
|---|
| 2026.08.24 | ₩3,025 | ₩3,025 | ₩2,940 | ₩2,940 | -2.81% | 5만 |
|---|
| 2026.08.21 | ₩2,980 | ₩3,015 | ₩2,915 | ₩2,995 | +0.50% | 12.3만 |
|---|
| 2026.08.20 | ₩2,920 | ₩2,995 | ₩2,910 | ₩2,995 | +2.57% | 6.7만 |
|---|
| 2026.08.19 | ₩2,970 | ₩2,970 | ₩2,865 | ₩2,895 | -2.53% | 6.5만 |
|---|
| 2026.08.18 | ₩3,025 | ₩3,045 | ₩2,920 | ₩2,980 | -1.49% | 10.4만 |
|---|
| 2026.08.14 | ₩2,985 | ₩3,055 | ₩2,950 | ₩3,050 | +2.18% | 18.6만 |
|---|
| 2026.08.13 | ₩3,000 | ₩3,035 | ₩2,950 | ₩2,985 | -0.50% | 9.4만 |
|---|
| 2026.08.12 | ₩2,980 | ₩3,065 | ₩2,960 | ₩3,010 | +1.01% | 11만 |
|---|
| 2026.08.11 | ₩2,955 | ₩3,005 | ₩2,925 | ₩3,000 | +1.52% | 6.8만 |
|---|
| 2026.08.10 | ₩2,950 | ₩3,000 | ₩2,915 | ₩2,960 | +0.34% | 7.8만 |
|---|
| 2026.08.07 | ₩2,935 | ₩2,935 | ₩2,865 | ₩2,910 | -0.85% | 2.7만 |
|---|
| 2026.08.06 | ₩2,865 | ₩2,920 | ₩2,825 | ₩2,900 | +1.22% | 7만 |
|---|
| 2026.08.05 | ₩2,940 | ₩2,940 | ₩2,860 | ₩2,865 | -2.55% | 4.3만 |
|---|
| 2026.08.04 | ₩2,800 | ₩2,870 | ₩2,800 | ₩2,850 | +1.79% | 4.6만 |
|---|
| 2026.08.03 | ₩2,820 | ₩2,880 | ₩2,765 | ₩2,800 | -0.71% | 5.1만 |
|---|
| 2026.07.31 | ₩2,745 | ₩2,880 | ₩2,705 | ₩2,850 | +3.83% | 7.4만 |
|---|
| 2026.07.30 | ₩2,600 | ₩2,800 | ₩2,600 | ₩2,670 | +2.69% | 8.7만 |
|---|
| 2026.07.29 | ₩2,845 | ₩2,900 | ₩2,600 | ₩2,650 | -6.85% | 25.9만 |
|---|
| 2026.07.28 | ₩2,890 | ₩2,940 | ₩2,820 | ₩2,845 | -1.56% | 11.8만 |
|---|
| 2026.07.27 | ₩3,000 | ₩3,010 | ₩2,900 | ₩2,980 | -0.67% | 9.6만 |
|---|
| 2026.07.24 | ₩2,915 | ₩3,035 | ₩2,890 | ₩2,925 | +0.34% | 12.2만 |
|---|
| 2026.07.23 | ₩2,905 | ₩2,960 | ₩2,850 | ₩2,935 | +1.03% | 12.9만 |
|---|
| 2026.07.22 | ₩2,840 | ₩2,910 | ₩2,800 | ₩2,855 | +0.53% | 15.5만 |
|---|
| 2026.07.21 | ₩2,700 | ₩2,790 | ₩2,675 | ₩2,790 | +3.33% | 19.4만 |
|---|
| 2026.07.20 | ₩2,880 | ₩2,890 | ₩2,715 | ₩2,720 | -5.56% | 10.4만 |
|---|
| 2026.07.16 | ₩2,885 | ₩2,960 | ₩2,830 | ₩2,850 | -1.21% | 8.5만 |
|---|
| 2026.07.15 | ₩2,825 | ₩2,910 | ₩2,825 | ₩2,885 | +2.12% | 7.3만 |
|---|
| 2026.07.14 | ₩2,805 | ₩2,900 | ₩2,755 | ₩2,805 | 0.00% | 17.2만 |
|---|
| 2026.07.13 | ₩2,985 | ₩3,000 | ₩2,810 | ₩2,820 | -5.53% | 18.2만 |
|---|
| 2026.07.10 | ₩2,850 | ₩2,995 | ₩2,800 | ₩2,960 | +3.86% | 15.1만 |
|---|
| 2026.07.09 | ₩2,825 | ₩2,865 | ₩2,735 | ₩2,790 | -1.24% | 13.8만 |
|---|
| 2026.07.08 | ₩2,915 | ₩2,925 | ₩2,810 | ₩2,825 | -3.09% | 28.6만 |
|---|
| 2026.07.07 | ₩3,000 | ₩3,030 | ₩2,890 | ₩2,920 | -2.67% | 17.3만 |
|---|
| 2026.07.06 | ₩2,985 | ₩3,100 | ₩2,950 | ₩3,010 | +0.84% | 12.7만 |
|---|
| 2026.07.03 | ₩2,905 | ₩2,990 | ₩2,875 | ₩2,985 | +2.75% | 14.2만 |
|---|
| 2026.07.02 | ₩2,960 | ₩3,000 | ₩2,865 | ₩2,920 | -1.35% | 27.4만 |
|---|
| 2026.07.01 | ₩2,865 | ₩3,015 | ₩2,825 | ₩2,990 | +4.36% | 29.5만 |
|---|
| 2026.06.30 | ₩2,840 | ₩2,900 | ₩2,740 | ₩2,840 | 0.00% | 19.1만 |
|---|
| 2026.06.29 | ₩2,650 | ₩2,850 | ₩2,615 | ₩2,825 | +6.60% | 19.7만 |
|---|
| 2026.06.26 | ₩2,740 | ₩2,740 | ₩2,560 | ₩2,640 | -3.65% | 26.4만 |
|---|
| 2026.06.25 | ₩2,765 | ₩2,850 | ₩2,730 | ₩2,760 | -0.18% | 14.2만 |
|---|
| 2026.06.24 | ₩2,755 | ₩2,890 | ₩2,735 | ₩2,765 | +0.36% | 20.1만 |
|---|
| 2026.06.23 | ₩2,920 | ₩2,935 | ₩2,760 | ₩2,765 | -5.31% | 20만 |
|---|
| 2026.06.22 | ₩3,005 | ₩3,040 | ₩2,890 | ₩2,905 | -3.33% | 26.6만 |
|---|
| 2026.06.19 | ₩3,060 | ₩3,115 | ₩2,910 | ₩3,030 | -0.98% | 22.3만 |
|---|
| 2026.06.18 | ₩3,200 | ₩3,205 | ₩3,040 | ₩3,050 | -4.69% | 20.5만 |
|---|
| 2026.06.17 | ₩3,180 | ₩3,245 | ₩3,150 | ₩3,200 | +0.63% | 17.9만 |
|---|
| 2026.06.16 | ₩3,210 | ₩3,280 | ₩3,170 | ₩3,215 | +0.16% | 19.5만 |
|---|
| 2026.06.15 | ₩3,190 | ₩3,350 | ₩3,165 | ₩3,200 | +0.31% | 23만 |
|---|
| 2026.06.12 | ₩3,100 | ₩3,215 | ₩3,080 | ₩3,165 | +2.10% | 18.6만 |
|---|
| 2026.06.11 | ₩3,075 | ₩3,150 | ₩3,020 | ₩3,060 | -0.49% | 18.4만 |
|---|
| 2026.06.10 | ₩3,060 | ₩3,165 | ₩3,010 | ₩3,095 | +1.14% | 1 |
|---|
| 2026.06.09 | ₩2,960 | ₩3,145 | ₩2,960 | ₩3,070 | +3.72% | 26.4만 |
|---|
| 2026.06.08 | ₩2,840 | ₩3,045 | ₩2,815 | ₩2,940 | +3.52% | 41.3만 |
|---|
| 2026.06.05 | ₩3,060 | ₩3,125 | ₩2,995 | ₩3,035 | -0.82% | 26만 |
|---|
| 2026.06.04 | ₩3,110 | ₩3,180 | ₩3,050 | ₩3,105 | -0.16% | 24.1만 |
|---|
| 2026.06.02 | ₩3,220 | ₩3,240 | ₩3,045 | ₩3,135 | -2.64% | 47.6만 |
|---|
| 2026.06.01 | ₩3,305 | ₩3,370 | ₩3,200 | ₩3,250 | -1.66% | 52만 |
|---|
| 2026.05.29 | ₩3,560 | ₩3,615 | ₩3,320 | ₩3,335 | -6.32% | 38.3만 |
|---|
| 2026.05.28 | ₩3,690 | ₩3,700 | ₩3,410 | ₩3,555 | -3.66% | 45만 |
|---|
| 2026.05.27 | ₩3,910 | ₩3,910 | ₩3,685 | ₩3,685 | -5.75% | 44.3만 |
|---|
| 2026.05.26 | ₩3,995 | ₩4,070 | ₩3,785 | ₩3,915 | -2.00% | 61.8만 |
|---|
| 2026.05.22 | ₩3,815 | ₩4,100 | ₩3,760 | ₩3,945 | +3.41% | 78.3만 |
|---|
| 2026.05.21 | ₩3,775 | ₩3,895 | ₩3,675 | ₩3,775 | 0.00% | 64.4만 |
|---|
| 2026.05.20 | ₩3,820 | ₩3,900 | ₩3,560 | ₩3,600 | -5.76% | 54.1만 |
|---|
| 2026.05.19 | ₩3,815 | ₩3,870 | ₩3,715 | ₩3,810 | -0.13% | 61.2만 |
|---|
| 2026.05.18 | ₩3,580 | ₩4,345 | ₩3,580 | ₩3,830 | +6.98% | 504.1만 |
|---|
| 2026.05.15 | ₩3,895 | ₩3,980 | ₩3,510 | ₩3,550 | -8.86% | 57.1만 |
|---|
| 2026.05.14 | ₩3,705 | ₩3,970 | ₩3,705 | ₩3,840 | +3.64% | 66.9만 |
|---|
| 2026.05.13 | ₩3,780 | ₩3,900 | ₩3,645 | ₩3,670 | -2.91% | 40만 |
|---|
| 2026.05.12 | ₩3,960 | ₩3,975 | ₩3,660 | ₩3,780 | -4.55% | 45.7만 |
|---|
| 2026.05.11 | ₩4,195 | ₩4,195 | ₩3,905 | ₩3,960 | -5.60% | 48.3만 |
|---|
| 2026.05.08 | ₩4,155 | ₩4,155 | ₩4,025 | ₩4,115 | -0.96% | 35만 |
|---|
| 2026.05.07 | ₩4,200 | ₩4,205 | ₩3,985 | ₩4,155 | -1.07% | 60.6만 |
|---|
| 2026.05.06 | ₩4,240 | ₩4,345 | ₩4,155 | ₩4,200 | -0.94% | 80.4만 |
|---|
| 2026.05.04 | ₩4,535 | ₩4,675 | ₩4,200 | ₩4,210 | -7.17% | 132.4만 |
|---|
| 2026.04.30 | ₩4,690 | ₩4,700 | ₩4,455 | ₩4,475 | -4.58% | 136.7만 |
|---|
| 2026.04.29 | ₩4,060 | ₩4,965 | ₩4,060 | ₩4,630 | +14.04% | 648.3만 |
|---|
| 2026.04.28 | ₩4,405 | ₩4,435 | ₩4,000 | ₩4,060 | -7.83% | 148.6만 |
|---|
| 2026.04.27 | ₩3,920 | ₩4,420 | ₩3,885 | ₩4,265 | +8.80% | 352.9만 |
|---|
| 2026.04.24 | ₩3,780 | ₩3,880 | ₩3,630 | ₩3,860 | +2.12% | 98.6만 |
|---|
| 2026.04.23 | ₩3,620 | ₩4,100 | ₩3,615 | ₩3,780 | +4.42% | 387.5만 |
|---|
| 2026.04.22 | ₩3,530 | ₩3,600 | ₩3,510 | ₩3,590 | +1.70% | 24.3만 |
|---|
| 2026.04.21 | ₩3,520 | ₩3,595 | ₩3,470 | ₩3,510 | -0.28% | 26.6만 |
|---|
| 2026.04.20 | ₩3,475 | ₩3,590 | ₩3,400 | ₩3,490 | +0.43% | 25.4만 |
|---|
| 2026.04.17 | ₩3,460 | ₩3,555 | ₩3,385 | ₩3,475 | +0.43% | 44.8만 |
|---|
| 2026.04.16 | ₩3,295 | ₩3,470 | ₩3,295 | ₩3,415 | +3.64% | 27만 |
|---|
| 2026.04.15 | ₩3,265 | ₩3,360 | ₩3,250 | ₩3,285 | +0.61% | 20.1만 |
|---|
| 2026.04.14 | ₩3,250 | ₩3,345 | ₩3,140 | ₩3,250 | 0.00% | 39.9만 |
|---|
| 2026.04.13 | ₩3,195 | ₩3,250 | ₩3,155 | ₩3,190 | -0.16% | 6.1만 |
|---|
| 2026.04.10 | ₩3,120 | ₩3,210 | ₩3,115 | ₩3,200 | +2.56% | 11만 |
|---|
| 2026.04.09 | ₩3,180 | ₩3,200 | ₩3,090 | ₩3,110 | -2.20% | 8.1만 |
|---|
| 2026.04.08 | ₩3,170 | ₩3,190 | ₩3,130 | ₩3,180 | +0.32% | 16.6만 |
|---|
| 2026.04.07 | ₩3,130 | ₩3,160 | ₩3,090 | ₩3,100 | -0.96% | 7.5만 |
|---|
| 2026.04.06 | ₩3,145 | ₩3,195 | ₩3,090 | ₩3,100 | -1.43% | 5.9만 |
|---|
| 2026.04.03 | ₩3,120 | ₩3,180 | ₩3,115 | ₩3,145 | +0.80% | 6.3만 |
|---|
| 2026.04.02 | ₩3,140 | ₩3,170 | ₩3,040 | ₩3,100 | -1.27% | 20.4만 |
|---|
| 2026.04.01 | ₩3,140 | ₩3,150 | ₩3,045 | ₩3,105 | -1.11% | 19만 |
|---|
| 2026.03.31 | ₩3,010 | ₩3,210 | ₩2,995 | ₩3,045 | +1.16% | 23.9만 |
|---|
| 2026.03.30 | ₩3,060 | ₩3,105 | ₩2,990 | ₩3,060 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩3,165 | ₩3,165 | ₩3,015 | ₩3,140 | -0.79% | 9.8만 |
|---|
| 2026.03.26 | ₩3,250 | ₩3,300 | ₩3,140 | ₩3,140 | -3.38% | 10.9만 |
|---|
| 2026.03.25 | ₩3,150 | ₩3,295 | ₩3,150 | ₩3,230 | +2.54% | 14.3만 |
|---|
| 2026.03.24 | ₩3,160 | ₩3,175 | ₩3,085 | ₩3,160 | 0.00% | 12.5만 |
|---|
| 2026.03.23 | ₩3,185 | ₩3,185 | ₩3,085 | ₩3,100 | -2.67% | 17.9만 |
|---|
| 2026.03.20 | ₩3,225 | ₩3,290 | ₩3,200 | ₩3,260 | +1.09% | 16.6만 |
|---|
| 2026.03.19 | ₩3,300 | ₩3,300 | ₩3,190 | ₩3,195 | -3.18% | 12.4만 |
|---|
| 2026.03.18 | ₩3,250 | ₩3,330 | ₩3,240 | ₩3,320 | +2.15% | 13.9만 |
|---|
| 2026.03.17 | ₩3,250 | ₩3,300 | ₩3,195 | ₩3,240 | -0.31% | 12만 |
|---|
| 2026.03.16 | ₩3,200 | ₩3,270 | ₩3,170 | ₩3,205 | +0.16% | 11.9만 |
|---|
| 2026.03.13 | ₩3,110 | ₩3,290 | ₩3,070 | ₩3,255 | +4.66% | 33.2만 |
|---|
| 2026.03.12 | ₩3,120 | ₩3,140 | ₩3,080 | ₩3,120 | 0.00% | 8.1만 |
|---|
| 2026.03.11 | ₩3,110 | ₩3,180 | ₩3,075 | ₩3,120 | +0.32% | 17.4만 |
|---|
| 2026.03.10 | ₩3,150 | ₩3,160 | ₩3,050 | ₩3,100 | -1.59% | 9.8만 |
|---|
| 2026.03.09 | ₩3,100 | ₩3,145 | ₩2,965 | ₩3,050 | -1.61% | 22.1만 |
|---|
| 2026.03.06 | ₩3,100 | ₩3,220 | ₩3,030 | ₩3,210 | +3.55% | 19.4만 |
|---|
| 2026.03.05 | ₩2,975 | ₩3,190 | ₩2,975 | ₩3,170 | +6.55% | 37.3만 |
|---|
| 2026.03.04 | ₩3,275 | ₩3,275 | ₩2,850 | ₩2,945 | -10.08% | 75.5만 |
|---|
| 2026.03.03 | ₩3,380 | ₩3,400 | ₩3,265 | ₩3,275 | -3.11% | 44.9만 |
|---|
| 2026.02.27 | ₩3,665 | ₩3,675 | ₩3,430 | ₩3,435 | -6.28% | 74.8만 |
|---|
| 2026.02.26 | ₩3,730 | ₩3,750 | ₩3,630 | ₩3,680 | -1.34% | 47만 |
|---|
| 2026.02.25 | ₩3,610 | ₩3,720 | ₩3,585 | ₩3,695 | +2.35% | 48.3만 |
|---|
| 2026.02.24 | ₩3,620 | ₩3,645 | ₩3,560 | ₩3,610 | -0.28% | 29.1만 |
|---|
| 2026.02.23 | ₩3,620 | ₩3,720 | ₩3,575 | ₩3,645 | +0.69% | 34만 |
|---|
| 2026.02.20 | ₩3,670 | ₩3,695 | ₩3,570 | ₩3,610 | -1.63% | 31.1만 |
|---|
| 2026.02.19 | ₩3,600 | ₩3,695 | ₩3,590 | ₩3,665 | +1.81% | 67만 |
|---|
| 2026.02.13 | ₩3,490 | ₩3,600 | ₩3,430 | ₩3,510 | +0.57% | 40.6만 |
|---|
| 2026.02.12 | ₩3,475 | ₩3,530 | ₩3,470 | ₩3,505 | +0.86% | 19.5만 |
|---|
| 2026.02.11 | ₩3,490 | ₩3,515 | ₩3,410 | ₩3,465 | -0.72% | 24.8만 |
|---|
| 2026.02.10 | ₩3,465 | ₩3,505 | ₩3,445 | ₩3,490 | +0.72% | 23.4만 |
|---|
| 2026.02.09 | ₩3,440 | ₩3,555 | ₩3,425 | ₩3,465 | +0.73% | 24.9만 |
|---|
| 2026.02.06 | ₩3,440 | ₩3,445 | ₩3,255 | ₩3,440 | 0.00% | 30.8만 |
|---|
| 2026.02.05 | ₩3,545 | ₩3,555 | ₩3,450 | ₩3,470 | -2.12% | 28.4만 |
|---|
| 2026.02.04 | ₩3,495 | ₩3,555 | ₩3,470 | ₩3,545 | +1.43% | 29.7만 |
|---|
| 2026.02.03 | ₩3,460 | ₩3,540 | ₩3,405 | ₩3,530 | +2.02% | 34만 |
|---|
| 2026.02.02 | ₩3,570 | ₩3,570 | ₩3,350 | ₩3,370 | -5.60% | 37.6만 |
|---|
| 2026.01.30 | ₩3,570 | ₩3,610 | ₩3,460 | ₩3,575 | +0.14% | 47만 |
|---|
| 2026.01.29 | ₩3,530 | ₩3,575 | ₩3,390 | ₩3,555 | +0.71% | 50.9만 |
|---|
| 2026.01.28 | ₩3,475 | ₩3,530 | ₩3,420 | ₩3,510 | +1.01% | 33.2만 |
|---|
| 2026.01.27 | ₩3,480 | ₩3,495 | ₩3,395 | ₩3,445 | -1.01% | 35.8만 |
|---|
| 2026.01.26 | ₩3,510 | ₩3,545 | ₩3,460 | ₩3,480 | -0.85% | 26.2만 |
|---|
| 2026.01.23 | ₩3,440 | ₩3,550 | ₩3,430 | ₩3,500 | +1.74% | 42만 |
|---|
| 2026.01.22 | ₩3,500 | ₩3,600 | ₩3,415 | ₩3,440 | -1.71% | 40.7만 |
|---|
| 2026.01.21 | ₩3,620 | ₩3,625 | ₩3,430 | ₩3,470 | -4.14% | 51.3만 |
|---|
| 2026.01.20 | ₩3,395 | ₩3,740 | ₩3,365 | ₩3,625 | +6.77% | 134.9만 |
|---|
| 2026.01.19 | ₩3,385 | ₩3,405 | ₩3,320 | ₩3,365 | -0.59% | 21.5만 |
|---|
| 2026.01.16 | ₩3,300 | ₩3,405 | ₩3,295 | ₩3,350 | +1.52% | 23.5만 |
|---|
| 2026.01.15 | ₩3,380 | ₩3,450 | ₩3,260 | ₩3,295 | -2.51% | 31만 |
|---|
| 2026.01.14 | ₩3,400 | ₩3,505 | ₩3,375 | ₩3,380 | -0.59% | 23.3만 |
|---|
| 2026.01.13 | ₩3,430 | ₩3,470 | ₩3,370 | ₩3,400 | -0.87% | 13.7만 |
|---|
| 2026.01.12 | ₩3,300 | ₩3,490 | ₩3,295 | ₩3,430 | +3.94% | 28.3만 |
|---|
| 2026.01.09 | ₩3,360 | ₩3,445 | ₩3,275 | ₩3,300 | -1.79% | 19.2만 |
|---|
| 2026.01.08 | ₩3,485 | ₩3,485 | ₩3,310 | ₩3,315 | -4.88% | 19.8만 |
|---|
| 2026.01.07 | ₩3,530 | ₩3,530 | ₩3,440 | ₩3,485 | -1.27% | 25.8만 |
|---|
| 2026.01.06 | ₩3,540 | ₩3,595 | ₩3,480 | ₩3,530 | -0.28% | 25만 |
|---|
| 2026.01.05 | ₩3,480 | ₩3,680 | ₩3,480 | ₩3,565 | +2.44% | 57.6만 |
|---|
| 2026.01.02 | ₩3,400 | ₩3,525 | ₩3,390 | ₩3,480 | +2.35% | 29.5만 |
|---|
| 2025.12.30 | ₩3,325 | ₩3,450 | ₩3,325 | ₩3,400 | +2.26% | 20.3만 |
|---|
| 2025.12.29 | ₩3,160 | ₩3,375 | ₩3,120 | ₩3,340 | +5.70% | 31.4만 |
|---|
| 2025.12.26 | ₩3,300 | ₩3,300 | ₩3,110 | ₩3,160 | -4.24% | 35.1만 |
|---|
| 2025.12.24 | ₩3,290 | ₩3,315 | ₩3,250 | ₩3,285 | -0.15% | 20.4만 |
|---|
| 2025.12.23 | ₩3,370 | ₩3,370 | ₩3,240 | ₩3,295 | -2.23% | 19.2만 |
|---|
| 2025.12.22 | ₩3,360 | ₩3,390 | ₩3,325 | ₩3,335 | -0.74% | 7.5만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,390 | ₩3,220 | ₩3,330 | -0.30% | 12.5만 |
|---|
| 2025.12.18 | ₩3,260 | ₩3,370 | ₩3,250 | ₩3,340 | +2.45% | 15.7만 |
|---|
| 2025.12.17 | ₩3,280 | ₩3,375 | ₩3,270 | ₩3,300 | +0.61% | 12.8만 |
|---|
| 2025.12.16 | ₩3,305 | ₩3,340 | ₩3,260 | ₩3,290 | -0.45% | 16.2만 |
|---|
| 2025.12.15 | ₩3,320 | ₩3,340 | ₩3,240 | ₩3,300 | -0.60% | 9.2만 |
|---|
| 2025.12.12 | ₩3,220 | ₩3,350 | ₩3,220 | ₩3,330 | +3.42% | 18.5만 |
|---|
| 2025.12.11 | ₩3,190 | ₩3,265 | ₩3,170 | ₩3,220 | +0.94% | 11.7만 |
|---|
| 2025.12.10 | ₩3,230 | ₩3,230 | ₩3,170 | ₩3,185 | -1.39% | 8.9만 |
|---|
| 2025.12.09 | ₩3,265 | ₩3,285 | ₩3,195 | ₩3,230 | -1.07% | 11.3만 |
|---|
| 2025.12.08 | ₩3,440 | ₩3,445 | ₩3,270 | ₩3,285 | -4.51% | 42.8만 |
|---|
| 2025.12.05 | ₩3,365 | ₩3,450 | ₩3,365 | ₩3,440 | +2.23% | 13.9만 |
|---|
| 2025.12.04 | ₩3,370 | ₩3,440 | ₩3,320 | ₩3,400 | +0.89% | 19.1만 |
|---|
| 2025.12.03 | ₩3,410 | ₩3,470 | ₩3,365 | ₩3,380 | -0.88% | 12.5만 |
|---|
| 2025.12.02 | ₩3,160 | ₩3,425 | ₩3,160 | ₩3,410 | +7.91% | 32만 |
|---|
| 2025.12.01 | ₩3,110 | ₩3,270 | ₩3,100 | ₩3,270 | +5.14% | 34.3만 |
|---|
| 2025.11.28 | ₩3,065 | ₩3,130 | ₩3,065 | ₩3,095 | +0.98% | 6.5만 |
|---|
| 2025.11.27 | ₩3,120 | ₩3,165 | ₩3,085 | ₩3,085 | -1.12% | 6.2만 |
|---|
| 2025.11.26 | ₩3,065 | ₩3,120 | ₩3,030 | ₩3,115 | +1.63% | 9.4만 |
|---|
| 2025.11.25 | ₩3,055 | ₩3,120 | ₩3,015 | ₩3,025 | -0.98% | 10.6만 |
|---|
| 2025.11.24 | ₩3,055 | ₩3,100 | ₩3,020 | ₩3,035 | -0.65% | 8.1만 |
|---|
| 2025.11.21 | ₩3,115 | ₩3,115 | ₩3,005 | ₩3,025 | -2.89% | 23.1만 |
|---|
| 2025.11.20 | ₩3,100 | ₩3,215 | ₩3,100 | ₩3,170 | +2.26% | 21만 |
|---|
| 2025.11.19 | ₩3,155 | ₩3,205 | ₩3,050 | ₩3,095 | -1.90% | 38.6만 |
|---|
| 2025.11.18 | ₩3,255 | ₩3,330 | ₩3,170 | ₩3,180 | -2.30% | 31.5만 |
|---|
| 2025.11.17 | ₩3,540 | ₩3,555 | ₩3,305 | ₩3,330 | -5.93% | 54.8만 |
|---|
| 2025.11.14 | ₩3,570 | ₩3,675 | ₩3,535 | ₩3,545 | -0.70% | 18.5만 |
|---|
| 2025.11.13 | ₩3,690 | ₩3,690 | ₩3,610 | ₩3,620 | -1.90% | 17.4만 |
|---|
| 2025.11.12 | ₩3,585 | ₩3,940 | ₩3,585 | ₩3,695 | +3.07% | 117.5만 |
|---|
| 2025.11.11 | ₩3,625 | ₩3,675 | ₩3,540 | ₩3,605 | -0.55% | 19.6만 |
|---|
| 2025.11.10 | ₩3,450 | ₩3,645 | ₩3,445 | ₩3,615 | +4.78% | 30.1만 |
|---|
| 2025.11.07 | ₩3,400 | ₩3,540 | ₩3,370 | ₩3,450 | +1.47% | 22.2만 |
|---|
| 2025.11.06 | ₩3,415 | ₩3,515 | ₩3,380 | ₩3,415 | 0.00% | 20.8만 |
|---|
| 2025.11.05 | ₩3,490 | ₩3,490 | ₩3,310 | ₩3,400 | -2.58% | 35.3만 |
|---|
| 2025.11.04 | ₩3,570 | ₩3,590 | ₩3,490 | ₩3,490 | -2.24% | 23.6만 |
|---|
| 2025.11.03 | ₩3,550 | ₩3,725 | ₩3,525 | ₩3,565 | +0.42% | 41.8만 |
|---|
| 2025.10.31 | ₩3,610 | ₩3,645 | ₩3,495 | ₩3,500 | -3.05% | 22만 |
|---|
| 2025.10.30 | ₩3,555 | ₩3,670 | ₩3,435 | ₩3,600 | +1.27% | 46.9만 |
|---|
| 2025.10.29 | ₩3,475 | ₩3,600 | ₩3,460 | ₩3,540 | +1.87% | 36.5만 |
|---|
| 2025.10.28 | ₩3,475 | ₩3,510 | ₩3,445 | ₩3,470 | -0.14% | 14.3만 |
|---|
| 2025.10.27 | ₩3,475 | ₩3,515 | ₩3,405 | ₩3,475 | 0.00% | 18.1만 |
|---|
| 2025.10.24 | ₩3,450 | ₩3,490 | ₩3,445 | ₩3,465 | +0.43% | 17.7만 |
|---|
| 2025.10.23 | ₩3,425 | ₩3,600 | ₩3,385 | ₩3,440 | +0.44% | 29.9만 |
|---|
| 2025.10.22 | ₩3,400 | ₩3,450 | ₩3,340 | ₩3,425 | +0.74% | 26.9만 |
|---|
| 2025.10.21 | ₩3,455 | ₩3,495 | ₩3,375 | ₩3,395 | -1.74% | 37.8만 |
|---|
| 2025.10.20 | ₩3,455 | ₩3,510 | ₩3,400 | ₩3,460 | +0.14% | 23.8만 |
|---|
| 2025.10.17 | ₩3,535 | ₩3,575 | ₩3,440 | ₩3,460 | -2.12% | 21.9만 |
|---|
| 2025.10.16 | ₩3,690 | ₩3,690 | ₩3,540 | ₩3,560 | -3.52% | 35.4만 |
|---|
| 2025.10.15 | ₩3,565 | ₩3,690 | ₩3,565 | ₩3,660 | +2.66% | 14.5만 |
|---|
| 2025.10.14 | ₩3,560 | ₩3,680 | ₩3,540 | ₩3,555 | -0.14% | 14.4만 |
|---|
| 2025.10.13 | ₩3,570 | ₩3,600 | ₩3,500 | ₩3,585 | +0.42% | 16.6만 |
|---|
| 2025.10.10 | ₩3,620 | ₩3,620 | ₩3,495 | ₩3,585 | -0.97% | 22.9만 |
|---|