시장 데이터를 불러오는 중
전체 종목
LG 과거 주가
LG Corp · 003550.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Corp · 003550.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩109,600 | ₩110,900 | ₩108,000 | ₩108,100 | -1.37% | 26.6만 |
| 2026.10.07 | ₩113,500 | ₩114,900 | ₩110,600 | ₩110,800 | -2.38% | 11.2만 |
| 2026.10.06 | ₩114,100 | ₩115,900 | ₩112,700 | ₩115,400 | +1.14% | 18.1만 |
| 2026.10.02 | ₩110,500 | ₩111,100 | ₩108,800 | ₩111,100 | +0.54% | 10.3만 |
| 2026.10.01 | ₩109,800 | ₩110,700 | ₩108,300 | ₩109,800 | 0.00% | 11.7만 |
| 2026.09.30 | ₩112,400 | ₩113,400 | ₩109,900 | ₩110,800 | -1.42% | 24.9만 |
| 2026.09.29 | ₩113,400 | ₩113,400 | ₩109,100 | ₩111,400 | -1.76% | 18.5만 |
| 2026.09.28 | ₩115,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,700 |
| ₩114,000 |
| -0.87% |
| 17.9만 |
| 2026.09.23 | ₩116,800 | ₩117,200 | ₩111,700 | ₩111,900 | -4.20% | 14.2만 |
|---|
| 2026.09.22 | ₩113,400 | ₩119,200 | ₩113,000 | ₩116,500 | +2.73% | 25.3만 |
|---|
| 2026.09.21 | ₩111,400 | ₩112,100 | ₩110,200 | ₩111,300 | -0.09% | 13.7만 |
|---|
| 2026.09.18 | ₩114,000 | ₩114,200 | ₩111,500 | ₩111,900 | -1.84% | 29.4만 |
|---|
| 2026.09.17 | ₩114,500 | ₩114,600 | ₩111,700 | ₩111,800 | -2.36% | 19.5만 |
|---|
| 2026.09.16 | ₩113,300 | ₩114,800 | ₩111,400 | ₩112,200 | -0.97% | 32.2만 |
|---|
| 2026.09.15 | ₩111,900 | ₩116,700 | ₩111,700 | ₩114,300 | +2.14% | 24.8만 |
|---|
| 2026.09.14 | ₩111,400 | ₩115,000 | ₩109,900 | ₩113,200 | +1.62% | 20.6만 |
|---|
| 2026.09.11 | ₩112,900 | ₩115,400 | ₩111,200 | ₩112,500 | -0.35% | 25.3만 |
|---|
| 2026.09.10 | ₩118,500 | ₩120,900 | ₩116,000 | ₩118,000 | -0.42% | 49.3만 |
|---|
| 2026.09.09 | ₩118,300 | ₩120,700 | ₩116,700 | ₩119,100 | +0.68% | 42.9만 |
|---|
| 2026.09.08 | ₩124,600 | ₩124,800 | ₩118,400 | ₩118,900 | -4.57% | 33.3만 |
|---|
| 2026.09.07 | ₩123,000 | ₩125,700 | ₩123,000 | ₩124,500 | +1.22% | 36.6만 |
|---|
| 2026.09.04 | ₩119,900 | ₩121,700 | ₩118,100 | ₩121,100 | +1.00% | 35.5만 |
|---|
| 2026.09.03 | ₩119,200 | ₩122,000 | ₩116,700 | ₩118,300 | -0.76% | 31만 |
|---|
| 2026.09.02 | ₩121,000 | ₩121,000 | ₩116,900 | ₩118,500 | -2.07% | 39.4만 |
|---|
| 2026.09.01 | ₩117,800 | ₩120,300 | ₩114,900 | ₩120,300 | +2.12% | 22.8만 |
|---|
| 2026.08.31 | ₩115,700 | ₩120,300 | ₩113,400 | ₩119,400 | +3.20% | 97만 |
|---|
| 2026.08.28 | ₩113,700 | ₩116,300 | ₩113,000 | ₩116,300 | +2.29% | 22.2만 |
|---|
| 2026.08.27 | ₩116,000 | ₩117,900 | ₩112,600 | ₩114,500 | -1.29% | 22.8만 |
|---|
| 2026.08.26 | ₩112,600 | ₩115,300 | ₩111,100 | ₩114,400 | +1.60% | 22.6만 |
|---|
| 2026.08.25 | ₩112,000 | ₩112,800 | ₩107,500 | ₩112,600 | +0.54% | 20.2만 |
|---|
| 2026.08.24 | ₩109,500 | ₩113,500 | ₩108,300 | ₩113,500 | +3.65% | 24.6만 |
|---|
| 2026.08.21 | ₩109,200 | ₩110,100 | ₩107,400 | ₩107,700 | -1.37% | 32.5만 |
|---|
| 2026.08.20 | ₩110,000 | ₩112,600 | ₩109,100 | ₩110,400 | +0.36% | 22.3만 |
|---|
| 2026.08.19 | ₩108,100 | ₩112,800 | ₩107,400 | ₩110,200 | +1.94% | 28.6만 |
|---|
| 2026.08.18 | ₩120,000 | ₩121,800 | ₩111,900 | ₩112,700 | -6.08% | 36.2만 |
|---|
| 2026.08.14 | ₩114,200 | ₩122,500 | ₩113,900 | ₩120,000 | +5.08% | 50.3만 |
|---|
| 2026.08.13 | ₩110,000 | ₩113,700 | ₩109,800 | ₩113,700 | +3.36% | 43.8만 |
|---|
| 2026.08.12 | ₩109,200 | ₩111,900 | ₩108,000 | ₩109,600 | +0.37% | 27.8만 |
|---|
| 2026.08.11 | ₩107,800 | ₩110,500 | ₩107,100 | ₩108,300 | +0.46% | 23.5만 |
|---|
| 2026.08.10 | ₩107,000 | ₩107,700 | ₩103,600 | ₩107,600 | +0.56% | 17.4만 |
|---|
| 2026.08.07 | ₩106,400 | ₩108,100 | ₩104,500 | ₩108,100 | +1.60% | 22만 |
|---|
| 2026.08.06 | ₩106,300 | ₩106,900 | ₩102,000 | ₩104,500 | -1.69% | 16.8만 |
|---|
| 2026.08.05 | ₩103,500 | ₩108,500 | ₩103,500 | ₩106,800 | +3.19% | 23.9만 |
|---|
| 2026.08.04 | ₩98,800 | ₩102,200 | ₩98,000 | ₩102,000 | +3.24% | 22.4만 |
|---|
| 2026.08.03 | ₩99,900 | ₩101,800 | ₩97,900 | ₩99,700 | -0.20% | 28.7만 |
|---|
| 2026.07.31 | ₩98,800 | ₩102,800 | ₩94,000 | ₩101,100 | +2.33% | 61.5만 |
|---|
| 2026.07.30 | ₩90,500 | ₩98,900 | ₩90,500 | ₩96,400 | +6.52% | 52만 |
|---|
| 2026.07.29 | ₩93,600 | ₩96,100 | ₩88,100 | ₩92,200 | -1.50% | 54.7만 |
|---|
| 2026.07.28 | ₩96,000 | ₩96,400 | ₩91,600 | ₩93,100 | -3.02% | 34.4만 |
|---|
| 2026.07.27 | ₩99,700 | ₩99,900 | ₩97,100 | ₩97,700 | -2.01% | 12.6만 |
|---|
| 2026.07.24 | ₩99,400 | ₩100,500 | ₩96,400 | ₩97,900 | -1.51% | 18.5만 |
|---|
| 2026.07.23 | ₩99,200 | ₩101,700 | ₩98,000 | ₩101,600 | +2.42% | 19.5만 |
|---|
| 2026.07.22 | ₩100,300 | ₩103,700 | ₩98,400 | ₩99,100 | -1.20% | 18만 |
|---|
| 2026.07.21 | ₩92,100 | ₩98,000 | ₩92,100 | ₩97,300 | +5.65% | 21.6만 |
|---|
| 2026.07.20 | ₩98,000 | ₩98,100 | ₩94,600 | ₩95,000 | -3.06% | 26.9만 |
|---|
| 2026.07.16 | ₩99,800 | ₩102,300 | ₩98,000 | ₩98,800 | -1.00% | 24.4만 |
|---|
| 2026.07.15 | ₩99,000 | ₩102,400 | ₩99,000 | ₩102,400 | +3.43% | 33.6만 |
|---|
| 2026.07.14 | ₩100,000 | ₩100,000 | ₩94,600 | ₩96,400 | -3.60% | 50.5만 |
|---|
| 2026.07.13 | ₩102,300 | ₩107,200 | ₩98,400 | ₩99,300 | -2.93% | 45만 |
|---|
| 2026.07.10 | ₩102,200 | ₩106,800 | ₩100,600 | ₩101,300 | -0.88% | 32.6만 |
|---|
| 2026.07.09 | ₩103,500 | ₩104,300 | ₩97,200 | ₩101,300 | -2.13% | 55.5만 |
|---|
| 2026.07.08 | ₩101,700 | ₩107,900 | ₩100,500 | ₩102,500 | +0.79% | 53.6만 |
|---|
| 2026.07.07 | ₩101,700 | ₩102,300 | ₩98,000 | ₩102,300 | +0.59% | 46.8만 |
|---|
| 2026.07.06 | ₩101,500 | ₩105,000 | ₩100,400 | ₩101,200 | -0.30% | 31.3만 |
|---|
| 2026.07.03 | ₩100,900 | ₩101,600 | ₩96,900 | ₩101,100 | +0.20% | 34.2만 |
|---|
| 2026.07.02 | ₩94,400 | ₩101,400 | ₩93,200 | ₩99,000 | +4.87% | 47.7만 |
|---|
| 2026.07.01 | ₩98,600 | ₩98,600 | ₩93,700 | ₩96,600 | -2.03% | 44.1만 |
|---|
| 2026.06.30 | ₩103,500 | ₩103,500 | ₩97,300 | ₩97,300 | -5.99% | 49.5만 |
|---|
| 2026.06.29 | ₩99,500 | ₩101,900 | ₩96,700 | ₩100,800 | +1.31% | 33.3만 |
|---|
| 2026.06.26 | ₩99,700 | ₩102,500 | ₩93,900 | ₩98,600 | -1.10% | 60.3만 |
|---|
| 2026.06.25 | ₩100,600 | ₩102,700 | ₩98,100 | ₩99,400 | -1.19% | 43.5만 |
|---|
| 2026.06.24 | ₩99,800 | ₩101,000 | ₩96,600 | ₩99,200 | -0.60% | 40만 |
|---|
| 2026.06.23 | ₩110,200 | ₩111,400 | ₩98,500 | ₩98,600 | -10.53% | 57.8만 |
|---|
| 2026.06.22 | ₩112,500 | ₩114,500 | ₩108,000 | ₩109,900 | -2.31% | 52.1만 |
|---|
| 2026.06.19 | ₩109,200 | ₩111,100 | ₩103,500 | ₩108,900 | -0.27% | 76.7만 |
|---|
| 2026.06.18 | ₩111,400 | ₩112,000 | ₩108,300 | ₩109,900 | -1.35% | 42.3만 |
|---|
| 2026.06.17 | ₩113,000 | ₩115,000 | ₩110,100 | ₩112,500 | -0.44% | 39.7만 |
|---|
| 2026.06.16 | ₩118,000 | ₩118,200 | ₩112,800 | ₩114,100 | -3.31% | 136.8만 |
|---|
| 2026.06.15 | ₩109,400 | ₩118,400 | ₩108,800 | ₩118,400 | +8.23% | 64.1만 |
|---|
| 2026.06.12 | ₩111,500 | ₩113,000 | ₩104,900 | ₩106,500 | -4.48% | 62.6만 |
|---|
| 2026.06.11 | ₩103,400 | ₩107,500 | ₩99,600 | ₩107,500 | +3.97% | 126.5만 |
|---|
| 2026.06.10 | ₩107,300 | ₩113,700 | ₩105,400 | ₩108,700 | +1.30% | 137 |
|---|
| 2026.06.09 | ₩114,000 | ₩116,600 | ₩104,100 | ₩112,600 | -1.23% | 106만 |
|---|
| 2026.06.08 | ₩104,100 | ₩116,600 | ₩104,100 | ₩113,900 | +9.41% | 85.1만 |
|---|
| 2026.06.05 | ₩120,600 | ₩124,900 | ₩116,500 | ₩122,900 | +1.91% | 93.3만 |
|---|
| 2026.06.04 | ₩131,000 | ₩133,600 | ₩123,000 | ₩129,900 | -0.84% | 100.2만 |
|---|
| 2026.06.02 | ₩152,700 | ₩154,200 | ₩133,100 | ₩140,000 | -8.32% | 193.8만 |
|---|
| 2026.06.01 | ₩158,900 | ₩185,900 | ₩157,700 | ₩165,800 | +4.34% | 533.4만 |
|---|
| 2026.05.29 | ₩123,600 | ₩149,700 | ₩121,000 | ₩146,600 | +18.61% | 618.3만 |
|---|
| 2026.05.28 | ₩118,000 | ₩119,400 | ₩112,000 | ₩115,800 | -1.86% | 52.1만 |
|---|
| 2026.05.27 | ₩122,900 | ₩123,300 | ₩116,700 | ₩118,200 | -3.82% | 65만 |
|---|
| 2026.05.26 | ₩123,600 | ₩125,000 | ₩119,400 | ₩122,700 | -0.73% | 60.1만 |
|---|
| 2026.05.22 | ₩119,300 | ₩120,400 | ₩116,000 | ₩118,500 | -0.67% | 96.5만 |
|---|
| 2026.05.21 | ₩104,500 | ₩127,800 | ₩104,500 | ₩123,000 | +17.70% | 215.2만 |
|---|
| 2026.05.20 | ₩104,100 | ₩104,500 | ₩99,900 | ₩103,100 | -0.96% | 63만 |
|---|
| 2026.05.19 | ₩111,400 | ₩112,000 | ₩103,000 | ₩105,300 | -5.48% | 80.6만 |
|---|
| 2026.05.18 | ₩132,000 | ₩132,400 | ₩114,000 | ₩115,400 | -12.58% | 100.2만 |
|---|
| 2026.05.15 | ₩151,400 | ₩152,100 | ₩124,200 | ₩126,000 | -16.78% | 261.9만 |
|---|
| 2026.05.14 | ₩111,600 | ₩117,500 | ₩110,100 | ₩117,000 | +4.84% | 54.1만 |
|---|
| 2026.05.13 | ₩113,000 | ₩113,700 | ₩104,000 | ₩108,700 | -3.81% | 35.2만 |
|---|
| 2026.05.12 | ₩106,200 | ₩118,400 | ₩106,000 | ₩110,400 | +3.95% | 88.2만 |
|---|
| 2026.05.11 | ₩109,900 | ₩111,400 | ₩104,600 | ₩105,100 | -4.37% | 37.2만 |
|---|
| 2026.05.08 | ₩106,900 | ₩109,600 | ₩101,050 | ₩108,900 | +1.87% | 56.5만 |
|---|
| 2026.05.07 | ₩106,000 | ₩107,500 | ₩101,800 | ₩104,600 | -1.32% | 43.7만 |
|---|
| 2026.05.06 | ₩102,500 | ₩105,300 | ₩102,000 | ₩103,000 | +0.49% | 42.3만 |
|---|
| 2026.05.04 | ₩101,100 | ₩102,800 | ₩100,600 | ₩102,300 | +1.19% | 31.7만 |
|---|
| 2026.04.30 | ₩98,200 | ₩102,700 | ₩98,200 | ₩99,100 | +0.92% | 36.4만 |
|---|
| 2026.04.29 | ₩98,200 | ₩98,900 | ₩97,500 | ₩98,300 | +0.10% | 19.2만 |
|---|
| 2026.04.28 | ₩98,000 | ₩100,900 | ₩97,600 | ₩98,200 | +0.20% | 24.1만 |
|---|
| 2026.04.27 | ₩96,400 | ₩96,700 | ₩95,300 | ₩95,500 | -0.93% | 16만 |
|---|
| 2026.04.24 | ₩97,400 | ₩97,800 | ₩95,800 | ₩96,000 | -1.44% | 17만 |
|---|
| 2026.04.23 | ₩98,800 | ₩98,900 | ₩94,200 | ₩97,400 | -1.42% | 26만 |
|---|
| 2026.04.22 | ₩93,800 | ₩97,600 | ₩93,600 | ₩95,700 | +2.03% | 26.6만 |
|---|
| 2026.04.21 | ₩93,600 | ₩95,700 | ₩93,600 | ₩95,000 | +1.50% | 22.9만 |
|---|
| 2026.04.20 | ₩94,800 | ₩95,000 | ₩93,300 | ₩93,500 | -1.37% | 13.1만 |
|---|
| 2026.04.17 | ₩94,800 | ₩95,000 | ₩93,700 | ₩94,800 | 0.00% | 20.9만 |
|---|
| 2026.04.16 | ₩93,600 | ₩94,500 | ₩93,400 | ₩93,800 | +0.21% | 20.7만 |
|---|
| 2026.04.15 | ₩92,600 | ₩94,000 | ₩92,500 | ₩93,300 | +0.76% | 26.4만 |
|---|
| 2026.04.14 | ₩91,900 | ₩92,500 | ₩91,400 | ₩91,400 | -0.54% | 29.8만 |
|---|
| 2026.04.13 | ₩91,700 | ₩92,000 | ₩90,500 | ₩91,000 | -0.76% | 22.8만 |
|---|
| 2026.04.10 | ₩90,900 | ₩93,800 | ₩90,900 | ₩93,000 | +2.31% | 25.9만 |
|---|
| 2026.04.09 | ₩90,200 | ₩91,000 | ₩89,300 | ₩90,600 | +0.44% | 29.4만 |
|---|
| 2026.04.08 | ₩92,400 | ₩93,000 | ₩90,000 | ₩91,800 | -0.65% | 29.3만 |
|---|
| 2026.04.07 | ₩87,300 | ₩89,400 | ₩86,400 | ₩87,600 | +0.34% | 21.1만 |
|---|
| 2026.04.06 | ₩86,500 | ₩89,500 | ₩85,900 | ₩88,400 | +2.20% | 16.1만 |
|---|
| 2026.04.03 | ₩86,400 | ₩87,800 | ₩85,900 | ₩86,500 | +0.12% | 17.9만 |
|---|
| 2026.04.02 | ₩87,600 | ₩89,000 | ₩84,100 | ₩84,800 | -3.20% | 25.1만 |
|---|
| 2026.04.01 | ₩86,900 | ₩88,500 | ₩85,000 | ₩87,200 | +0.35% | 33.4만 |
|---|
| 2026.03.31 | ₩83,200 | ₩84,500 | ₩81,800 | ₩82,800 | -0.48% | 42.4만 |
|---|
| 2026.03.30 | ₩84,400 | ₩85,600 | ₩83,400 | ₩84,800 | +0.47% | 24.4만 |
|---|
| 2026.03.27 | ₩85,800 | ₩89,100 | ₩84,800 | ₩89,000 | +3.73% | 31.1만 |
|---|
| 2026.03.26 | ₩89,000 | ₩89,200 | ₩87,300 | ₩87,500 | -1.69% | 20.5만 |
|---|
| 2026.03.25 | ₩89,600 | ₩89,900 | ₩87,800 | ₩88,800 | -0.89% | 27만 |
|---|
| 2026.03.24 | ₩90,200 | ₩90,200 | ₩85,200 | ₩87,500 | -2.99% | 21.9만 |
|---|
| 2026.03.23 | ₩91,200 | ₩91,300 | ₩85,500 | ₩86,800 | -4.82% | 43.9만 |
|---|
| 2026.03.20 | ₩91,400 | ₩95,500 | ₩91,200 | ₩95,500 | +4.49% | 33.6만 |
|---|
| 2026.03.19 | ₩90,500 | ₩91,600 | ₩90,000 | ₩90,500 | 0.00% | 18.1만 |
|---|
| 2026.03.18 | ₩91,900 | ₩94,300 | ₩91,500 | ₩93,200 | +1.41% | 25.6만 |
|---|
| 2026.03.17 | ₩89,700 | ₩91,300 | ₩89,300 | ₩91,000 | +1.45% | 20만 |
|---|
| 2026.03.16 | ₩90,200 | ₩91,700 | ₩88,600 | ₩88,600 | -1.77% | 31.9만 |
|---|
| 2026.03.13 | ₩89,600 | ₩91,200 | ₩89,400 | ₩90,000 | +0.45% | 27.2만 |
|---|
| 2026.03.12 | ₩91,800 | ₩92,800 | ₩90,500 | ₩92,800 | +1.09% | 31.9만 |
|---|
| 2026.03.11 | ₩95,400 | ₩96,500 | ₩92,500 | ₩93,300 | -2.20% | 40만 |
|---|
| 2026.03.10 | ₩92,700 | ₩94,300 | ₩91,300 | ₩94,100 | +1.51% | 42.4만 |
|---|
| 2026.03.09 | ₩88,400 | ₩90,000 | ₩87,000 | ₩89,300 | +1.02% | 39.7만 |
|---|
| 2026.03.06 | ₩93,600 | ₩96,400 | ₩92,200 | ₩94,000 | +0.43% | 31.6만 |
|---|
| 2026.03.05 | ₩96,800 | ₩98,600 | ₩93,900 | ₩96,800 | 0.00% | 53.8만 |
|---|
| 2026.03.04 | ₩99,200 | ₩99,400 | ₩89,300 | ₩91,300 | -7.96% | 85.5만 |
|---|
| 2026.03.03 | ₩107,700 | ₩107,800 | ₩100,300 | ₩102,500 | -4.83% | 68.5만 |
|---|
| 2026.02.27 | ₩103,300 | ₩107,700 | ₩102,000 | ₩107,700 | +4.26% | 99.2만 |
|---|
| 2026.02.26 | ₩100,400 | ₩104,200 | ₩100,300 | ₩103,400 | +2.99% | 81.7만 |
|---|
| 2026.02.25 | ₩99,900 | ₩101,400 | ₩99,000 | ₩99,900 | 0.00% | 52.2만 |
|---|
| 2026.02.24 | ₩99,600 | ₩100,400 | ₩97,600 | ₩100,000 | +0.40% | 31.3만 |
|---|
| 2026.02.23 | ₩100,000 | ₩101,600 | ₩98,500 | ₩99,500 | -0.50% | 53만 |
|---|
| 2026.02.20 | ₩95,900 | ₩98,500 | ₩95,900 | ₩98,500 | +2.71% | 28.5만 |
|---|
| 2026.02.19 | ₩98,000 | ₩98,200 | ₩95,800 | ₩95,800 | -2.24% | 26.6만 |
|---|
| 2026.02.13 | ₩95,400 | ₩96,800 | ₩93,300 | ₩95,700 | +0.31% | 30.2만 |
|---|
| 2026.02.12 | ₩98,900 | ₩99,000 | ₩95,000 | ₩96,200 | -2.73% | 43.8만 |
|---|
| 2026.02.11 | ₩93,900 | ₩99,800 | ₩93,300 | ₩98,300 | +4.69% | 74.9만 |
|---|
| 2026.02.10 | ₩92,500 | ₩94,300 | ₩91,400 | ₩92,900 | +0.43% | 25.1만 |
|---|
| 2026.02.09 | ₩92,200 | ₩93,300 | ₩90,600 | ₩91,600 | -0.65% | 33.6만 |
|---|
| 2026.02.06 | ₩90,300 | ₩90,600 | ₩88,100 | ₩89,700 | -0.66% | 34.5만 |
|---|
| 2026.02.05 | ₩93,500 | ₩95,100 | ₩92,000 | ₩92,800 | -0.75% | 31.4만 |
|---|
| 2026.02.04 | ₩91,400 | ₩93,800 | ₩90,800 | ₩93,500 | +2.30% | 34.5만 |
|---|
| 2026.02.03 | ₩90,400 | ₩91,500 | ₩89,700 | ₩91,500 | +1.22% | 26.7만 |
|---|
| 2026.02.02 | ₩91,000 | ₩91,000 | ₩87,400 | ₩87,900 | -3.41% | 38.2만 |
|---|
| 2026.01.30 | ₩91,700 | ₩92,900 | ₩90,000 | ₩91,700 | 0.00% | 54.6만 |
|---|
| 2026.01.29 | ₩91,300 | ₩93,300 | ₩88,100 | ₩92,400 | +1.20% | 50만 |
|---|
| 2026.01.28 | ₩91,700 | ₩92,800 | ₩90,500 | ₩91,400 | -0.33% | 29.3만 |
|---|
| 2026.01.27 | ₩90,000 | ₩91,600 | ₩88,700 | ₩91,100 | +1.22% | 23만 |
|---|
| 2026.01.26 | ₩93,700 | ₩94,000 | ₩89,200 | ₩89,600 | -4.38% | 36.6만 |
|---|
| 2026.01.23 | ₩89,000 | ₩94,600 | ₩88,800 | ₩93,300 | +4.83% | 58.2만 |
|---|
| 2026.01.22 | ₩88,500 | ₩90,800 | ₩88,400 | ₩88,700 | +0.23% | 29.2만 |
|---|
| 2026.01.21 | ₩87,900 | ₩88,400 | ₩86,900 | ₩87,900 | 0.00% | 21.9만 |
|---|
| 2026.01.20 | ₩89,700 | ₩90,400 | ₩87,200 | ₩89,200 | -0.56% | 26.1만 |
|---|
| 2026.01.19 | ₩86,700 | ₩89,400 | ₩85,800 | ₩89,000 | +2.65% | 33.5만 |
|---|
| 2026.01.16 | ₩87,700 | ₩92,400 | ₩84,100 | ₩87,500 | -0.23% | 95.8만 |
|---|
| 2026.01.15 | ₩83,000 | ₩85,000 | ₩82,800 | ₩84,800 | +2.17% | 28.4만 |
|---|
| 2026.01.14 | ₩81,500 | ₩83,600 | ₩80,800 | ₩82,900 | +1.72% | 25.3만 |
|---|
| 2026.01.13 | ₩80,400 | ₩81,200 | ₩79,800 | ₩81,200 | +1.00% | 21.9만 |
|---|
| 2026.01.12 | ₩80,500 | ₩80,500 | ₩78,600 | ₩80,000 | -0.62% | 20.6만 |
|---|
| 2026.01.09 | ₩81,300 | ₩81,700 | ₩79,500 | ₩80,300 | -1.23% | 19.7만 |
|---|
| 2026.01.08 | ₩81,600 | ₩82,100 | ₩80,400 | ₩81,400 | -0.25% | 40.7만 |
|---|
| 2026.01.07 | ₩83,200 | ₩83,900 | ₩81,500 | ₩82,200 | -1.20% | 26.1만 |
|---|
| 2026.01.06 | ₩82,000 | ₩84,300 | ₩82,000 | ₩84,300 | +2.80% | 27.5만 |
|---|
| 2026.01.05 | ₩81,300 | ₩82,700 | ₩81,000 | ₩81,500 | +0.25% | 17.2만 |
|---|
| 2026.01.02 | ₩81,100 | ₩81,200 | ₩80,200 | ₩81,000 | -0.12% | 12.8만 |
|---|
| 2025.12.30 | ₩79,900 | ₩81,200 | ₩79,800 | ₩80,700 | +1.00% | 15.3만 |
|---|
| 2025.12.29 | ₩80,300 | ₩81,500 | ₩79,000 | ₩81,500 | +1.49% | 11.3만 |
|---|
| 2025.12.26 | ₩82,800 | ₩82,800 | ₩81,500 | ₩81,500 | -1.57% | 9.1만 |
|---|
| 2025.12.24 | ₩82,700 | ₩83,100 | ₩82,200 | ₩82,800 | +0.12% | 8.7만 |
|---|
| 2025.12.23 | ₩83,100 | ₩83,700 | ₩82,000 | ₩82,300 | -0.96% | 10.2만 |
|---|
| 2025.12.22 | ₩82,400 | ₩82,800 | ₩81,800 | ₩82,800 | +0.49% | 14.6만 |
|---|
| 2025.12.19 | ₩82,200 | ₩82,800 | ₩80,600 | ₩81,700 | -0.61% | 19.5만 |
|---|
| 2025.12.18 | ₩82,500 | ₩82,800 | ₩81,000 | ₩81,000 | -1.82% | 17.7만 |
|---|
| 2025.12.17 | ₩85,400 | ₩85,400 | ₩83,300 | ₩83,900 | -1.76% | 23.4만 |
|---|
| 2025.12.16 | ₩84,000 | ₩86,500 | ₩83,400 | ₩84,600 | +0.71% | 120.1만 |
|---|
| 2025.12.15 | ₩82,600 | ₩84,500 | ₩82,100 | ₩83,500 | +1.09% | 31.5만 |
|---|
| 2025.12.12 | ₩82,400 | ₩84,300 | ₩82,300 | ₩84,000 | +1.94% | 34.4만 |
|---|
| 2025.12.11 | ₩83,300 | ₩83,300 | ₩81,600 | ₩81,700 | -1.92% | 33만 |
|---|
| 2025.12.10 | ₩83,700 | ₩83,800 | ₩82,100 | ₩82,500 | -1.43% | 14.5만 |
|---|
| 2025.12.09 | ₩83,500 | ₩83,700 | ₩82,500 | ₩83,300 | -0.24% | 22.5만 |
|---|
| 2025.12.08 | ₩85,100 | ₩85,100 | ₩82,900 | ₩83,300 | -2.12% | 21.3만 |
|---|
| 2025.12.05 | ₩83,200 | ₩86,200 | ₩83,000 | ₩85,600 | +2.88% | 49만 |
|---|
| 2025.12.04 | ₩81,000 | ₩81,500 | ₩80,300 | ₩81,500 | +0.62% | 23만 |
|---|
| 2025.12.03 | ₩80,000 | ₩82,400 | ₩79,800 | ₩81,400 | +1.75% | 25만 |
|---|
| 2025.12.02 | ₩80,000 | ₩80,300 | ₩79,400 | ₩80,000 | 0.00% | 15.5만 |
|---|
| 2025.12.01 | ₩79,900 | ₩81,500 | ₩78,500 | ₩79,300 | -0.75% | 18.5만 |
|---|
| 2025.11.28 | ₩79,500 | ₩80,000 | ₩78,300 | ₩78,800 | -0.88% | 45.6만 |
|---|
| 2025.11.27 | ₩79,700 | ₩80,500 | ₩78,500 | ₩78,900 | -1.00% | 17.8만 |
|---|
| 2025.11.26 | ₩79,700 | ₩80,600 | ₩78,700 | ₩79,900 | +0.25% | 20.5만 |
|---|
| 2025.11.25 | ₩79,500 | ₩80,600 | ₩77,700 | ₩78,400 | -1.38% | 21.6만 |
|---|
| 2025.11.24 | ₩80,400 | ₩80,800 | ₩77,700 | ₩77,700 | -3.36% | 65.2만 |
|---|
| 2025.11.21 | ₩79,900 | ₩80,000 | ₩78,300 | ₩79,300 | -0.75% | 23.3만 |
|---|
| 2025.11.20 | ₩82,400 | ₩82,500 | ₩80,600 | ₩80,600 | -2.18% | 19.1만 |
|---|
| 2025.11.19 | ₩82,100 | ₩82,200 | ₩79,200 | ₩80,300 | -2.19% | 20.2만 |
|---|
| 2025.11.18 | ₩82,500 | ₩83,900 | ₩80,700 | ₩80,700 | -2.18% | 22.8만 |
|---|
| 2025.11.17 | ₩84,400 | ₩85,000 | ₩83,200 | ₩83,600 | -0.95% | 19.4만 |
|---|
| 2025.11.14 | ₩83,900 | ₩84,400 | ₩82,800 | ₩82,900 | -1.19% | 27.5만 |
|---|
| 2025.11.13 | ₩86,300 | ₩86,400 | ₩84,400 | ₩84,700 | -1.85% | 39.5만 |
|---|
| 2025.11.12 | ₩85,200 | ₩86,100 | ₩84,300 | ₩85,400 | +0.23% | 32.3만 |
|---|
| 2025.11.11 | ₩85,900 | ₩86,500 | ₩83,100 | ₩83,800 | -2.44% | 43.3만 |
|---|
| 2025.11.10 | ₩84,200 | ₩88,000 | ₩84,200 | ₩85,300 | +1.31% | 54.2만 |
|---|
| 2025.11.07 | ₩85,400 | ₩85,500 | ₩81,200 | ₩82,100 | -3.86% | 46.5만 |
|---|
| 2025.11.06 | ₩81,400 | ₩89,000 | ₩80,000 | ₩86,500 | +6.27% | 108.9만 |
|---|
| 2025.11.05 | ₩81,900 | ₩81,900 | ₩77,900 | ₩79,700 | -2.69% | 40.9만 |
|---|
| 2025.11.04 | ₩82,500 | ₩83,000 | ₩80,900 | ₩81,900 | -0.73% | 29.7만 |
|---|
| 2025.11.03 | ₩80,800 | ₩82,700 | ₩80,500 | ₩82,400 | +1.98% | 39.6만 |
|---|
| 2025.10.31 | ₩82,000 | ₩82,000 | ₩79,900 | ₩80,300 | -2.07% | 44.5만 |
|---|
| 2025.10.30 | ₩83,100 | ₩84,200 | ₩82,000 | ₩82,700 | -0.48% | 29.8만 |
|---|
| 2025.10.29 | ₩85,000 | ₩85,000 | ₩82,000 | ₩83,400 | -1.88% | 24.4만 |
|---|
| 2025.10.28 | ₩82,900 | ₩83,300 | ₩81,500 | ₩83,100 | +0.24% | 36.2만 |
|---|
| 2025.10.27 | ₩80,700 | ₩84,000 | ₩80,500 | ₩83,100 | +2.97% | 44.9만 |
|---|
| 2025.10.24 | ₩81,200 | ₩81,800 | ₩79,400 | ₩80,200 | -1.23% | 28.9만 |
|---|
| 2025.10.23 | ₩79,700 | ₩82,100 | ₩79,100 | ₩80,800 | +1.38% | 42.2만 |
|---|
| 2025.10.22 | ₩77,500 | ₩80,500 | ₩76,900 | ₩80,100 | +3.35% | 35.7만 |
|---|
| 2025.10.21 | ₩78,000 | ₩78,400 | ₩76,600 | ₩76,800 | -1.54% | 26.5만 |
|---|
| 2025.10.20 | ₩74,100 | ₩77,500 | ₩73,100 | ₩76,900 | +3.78% | 45.6만 |
|---|
| 2025.10.17 | ₩73,500 | ₩75,000 | ₩73,400 | ₩73,600 | +0.14% | 43.9만 |
|---|
| 2025.10.16 | ₩72,900 | ₩74,300 | ₩72,900 | ₩74,100 | +1.65% | 27.3만 |
|---|
| 2025.10.15 | ₩72,200 | ₩73,100 | ₩72,100 | ₩72,600 | +0.55% | 15.1만 |
|---|
| 2025.10.14 | ₩71,000 | ₩73,000 | ₩71,000 | ₩72,200 | +1.69% | 32.2만 |
|---|
| 2025.10.13 | ₩71,300 | ₩71,600 | ₩70,100 | ₩71,600 | +0.42% | 30.8만 |
|---|
| 2025.10.10 | ₩71,500 | ₩73,000 | ₩71,000 | ₩71,300 | -0.28% | 43.9만 |
|---|