시장 데이터를 불러오는 중
전체 종목
롯데정밀화학 과거 주가
004000.KS · KOSPI
주요 제품·사업: 염소·셀룰로스계열, 암모니아 계열, 전자재료 등 화학제품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004000.KS · KOSPI
주요 제품·사업: 염소·셀룰로스계열, 암모니아 계열, 전자재료 등 화학제품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩41,700 | ₩42,600 | ₩41,450 | ₩41,950 | +0.60% | 3.7만 |
| 2026.10.08 | ₩42,600 | ₩42,850 | ₩41,950 | ₩42,100 | -1.17% | 5.3만 |
| 2026.10.07 | ₩42,450 | ₩43,000 | ₩42,200 | ₩42,700 | +0.59% | 3.4만 |
| 2026.10.06 | ₩43,250 | ₩43,250 | ₩42,350 | ₩42,800 | -1.04% | 4.2만 |
| 2026.10.02 | ₩42,700 | ₩43,000 | ₩42,350 | ₩42,850 | +0.35% | 2.4만 |
| 2026.10.01 | ₩43,100 | ₩43,450 | ₩42,450 | ₩42,600 | -1.16% | 3.6만 |
| 2026.09.30 | ₩43,400 | ₩43,850 | ₩43,050 | ₩43,200 | -0.46% | 3.1만 |
| 2026.09.29 | ₩44,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,750 |
| ₩43,350 |
| -1.81% |
| 4.1만 |
| 2026.09.28 | ₩43,100 | ₩44,400 | ₩42,850 | ₩44,350 | +2.90% | 5.2만 |
|---|
| 2026.09.23 | ₩43,900 | ₩44,250 | ₩42,800 | ₩43,100 | -1.82% | 3.9만 |
|---|
| 2026.09.22 | ₩44,650 | ₩44,900 | ₩43,500 | ₩43,700 | -2.13% | 7.3만 |
|---|
| 2026.09.21 | ₩44,550 | ₩44,800 | ₩44,250 | ₩44,500 | -0.11% | 4.6만 |
|---|
| 2026.09.18 | ₩44,950 | ₩45,250 | ₩44,450 | ₩44,500 | -1.00% | 5.3만 |
|---|
| 2026.09.17 | ₩45,250 | ₩45,250 | ₩44,300 | ₩44,850 | -0.88% | 5.4만 |
|---|
| 2026.09.16 | ₩45,350 | ₩46,550 | ₩44,800 | ₩45,250 | -0.22% | 5.1만 |
|---|
| 2026.09.15 | ₩45,200 | ₩45,800 | ₩45,000 | ₩45,400 | +0.44% | 5.4만 |
|---|
| 2026.09.14 | ₩45,800 | ₩46,150 | ₩45,250 | ₩46,100 | +0.66% | 4만 |
|---|
| 2026.09.11 | ₩45,700 | ₩46,350 | ₩45,600 | ₩46,150 | +0.98% | 4.1만 |
|---|
| 2026.09.10 | ₩46,300 | ₩48,100 | ₩45,850 | ₩46,400 | +0.22% | 7.2만 |
|---|
| 2026.09.09 | ₩45,250 | ₩46,800 | ₩45,000 | ₩46,750 | +3.31% | 5.2만 |
|---|
| 2026.09.08 | ₩46,050 | ₩46,350 | ₩45,000 | ₩45,250 | -1.74% | 6.4만 |
|---|
| 2026.09.07 | ₩45,800 | ₩46,450 | ₩45,200 | ₩45,800 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩46,250 | ₩46,700 | ₩45,300 | ₩45,700 | -1.19% | 6.2만 |
|---|
| 2026.09.03 | ₩46,200 | ₩47,400 | ₩45,200 | ₩46,100 | -0.22% | 5만 |
|---|
| 2026.09.02 | ₩47,000 | ₩47,200 | ₩45,600 | ₩45,950 | -2.23% | 5.1만 |
|---|
| 2026.09.01 | ₩47,350 | ₩49,050 | ₩47,150 | ₩47,700 | +0.74% | 4만 |
|---|
| 2026.08.31 | ₩48,300 | ₩48,350 | ₩47,000 | ₩47,800 | -1.04% | 5.6만 |
|---|
| 2026.08.28 | ₩46,800 | ₩48,350 | ₩46,600 | ₩48,350 | +3.31% | 4.5만 |
|---|
| 2026.08.27 | ₩47,700 | ₩47,800 | ₩46,450 | ₩47,200 | -1.05% | 3.2만 |
|---|
| 2026.08.26 | ₩46,450 | ₩47,500 | ₩45,450 | ₩47,250 | +1.72% | 4.8만 |
|---|
| 2026.08.25 | ₩45,850 | ₩46,350 | ₩45,000 | ₩45,850 | 0.00% | 4.3만 |
|---|
| 2026.08.24 | ₩44,100 | ₩45,600 | ₩43,850 | ₩45,600 | +3.40% | 3.3만 |
|---|
| 2026.08.21 | ₩44,100 | ₩44,250 | ₩43,300 | ₩44,150 | +0.11% | 3.6만 |
|---|
| 2026.08.20 | ₩45,250 | ₩45,900 | ₩44,250 | ₩44,350 | -1.99% | 6.7만 |
|---|
| 2026.08.19 | ₩45,600 | ₩46,000 | ₩44,550 | ₩45,350 | -0.55% | 2.8만 |
|---|
| 2026.08.18 | ₩47,000 | ₩47,450 | ₩45,700 | ₩46,350 | -1.38% | 5.7만 |
|---|
| 2026.08.14 | ₩46,100 | ₩47,150 | ₩45,900 | ₩47,100 | +2.17% | 2.6만 |
|---|
| 2026.08.13 | ₩47,000 | ₩47,450 | ₩45,600 | ₩46,300 | -1.49% | 10.1만 |
|---|
| 2026.08.12 | ₩48,400 | ₩48,600 | ₩46,850 | ₩47,000 | -2.89% | 5.3만 |
|---|
| 2026.08.11 | ₩49,100 | ₩49,800 | ₩48,100 | ₩48,400 | -1.43% | 2.4만 |
|---|
| 2026.08.10 | ₩48,300 | ₩49,000 | ₩47,650 | ₩48,700 | +0.83% | 3.2만 |
|---|
| 2026.08.07 | ₩47,500 | ₩48,700 | ₩47,350 | ₩48,550 | +2.21% | 3.7만 |
|---|
| 2026.08.06 | ₩47,050 | ₩47,600 | ₩46,600 | ₩47,450 | +0.85% | 3.2만 |
|---|
| 2026.08.05 | ₩45,900 | ₩47,400 | ₩45,900 | ₩47,000 | +2.40% | 4만 |
|---|
| 2026.08.04 | ₩43,700 | ₩45,850 | ₩43,700 | ₩45,850 | +4.92% | 6.4만 |
|---|
| 2026.08.03 | ₩44,400 | ₩45,150 | ₩43,150 | ₩43,700 | -1.58% | 5.2만 |
|---|
| 2026.07.31 | ₩46,750 | ₩46,800 | ₩43,550 | ₩44,650 | -4.49% | 12.1만 |
|---|
| 2026.07.30 | ₩42,950 | ₩46,050 | ₩42,100 | ₩45,500 | +5.94% | 10.9만 |
|---|
| 2026.07.29 | ₩44,950 | ₩45,650 | ₩42,000 | ₩42,900 | -4.56% | 8.9만 |
|---|
| 2026.07.28 | ₩45,700 | ₩45,900 | ₩44,200 | ₩44,550 | -2.52% | 4.6만 |
|---|
| 2026.07.27 | ₩47,450 | ₩47,900 | ₩45,900 | ₩46,200 | -2.63% | 3.8만 |
|---|
| 2026.07.24 | ₩46,250 | ₩47,700 | ₩45,550 | ₩47,100 | +1.84% | 5.4만 |
|---|
| 2026.07.23 | ₩44,800 | ₩46,900 | ₩44,800 | ₩46,800 | +4.46% | 4.1만 |
|---|
| 2026.07.22 | ₩46,000 | ₩46,750 | ₩44,950 | ₩45,050 | -2.07% | 5만 |
|---|
| 2026.07.21 | ₩44,750 | ₩46,150 | ₩44,350 | ₩45,450 | +1.56% | 5.1만 |
|---|
| 2026.07.20 | ₩45,650 | ₩45,750 | ₩44,300 | ₩45,000 | -1.42% | 6.4만 |
|---|
| 2026.07.16 | ₩44,800 | ₩46,150 | ₩44,250 | ₩45,650 | +1.90% | 5.3만 |
|---|
| 2026.07.15 | ₩46,250 | ₩46,600 | ₩44,450 | ₩44,900 | -2.92% | 8.8만 |
|---|
| 2026.07.14 | ₩46,300 | ₩46,450 | ₩44,800 | ₩44,900 | -3.02% | 5.4만 |
|---|
| 2026.07.13 | ₩45,150 | ₩47,150 | ₩45,050 | ₩46,000 | +1.88% | 10.4만 |
|---|
| 2026.07.10 | ₩43,750 | ₩45,900 | ₩43,700 | ₩45,150 | +3.20% | 5.6만 |
|---|
| 2026.07.09 | ₩43,750 | ₩45,000 | ₩42,700 | ₩42,950 | -1.83% | 14.2만 |
|---|
| 2026.07.08 | ₩44,750 | ₩44,900 | ₩42,000 | ₩43,350 | -3.13% | 7.1만 |
|---|
| 2026.07.07 | ₩44,950 | ₩45,300 | ₩43,650 | ₩44,850 | -0.22% | 5.4만 |
|---|
| 2026.07.06 | ₩44,600 | ₩45,600 | ₩44,000 | ₩45,100 | +1.12% | 3.7만 |
|---|
| 2026.07.03 | ₩45,950 | ₩46,000 | ₩44,100 | ₩44,800 | -2.50% | 5.6만 |
|---|
| 2026.07.02 | ₩45,950 | ₩46,200 | ₩44,000 | ₩45,450 | -1.09% | 5.7만 |
|---|
| 2026.07.01 | ₩45,250 | ₩46,350 | ₩44,450 | ₩45,350 | +0.22% | 6.1만 |
|---|
| 2026.06.30 | ₩45,600 | ₩45,600 | ₩43,900 | ₩44,050 | -3.40% | 4만 |
|---|
| 2026.06.29 | ₩43,250 | ₩45,750 | ₩42,550 | ₩45,750 | +5.78% | 5만 |
|---|
| 2026.06.26 | ₩43,550 | ₩44,000 | ₩41,350 | ₩42,450 | -2.53% | 6.2만 |
|---|
| 2026.06.25 | ₩44,700 | ₩45,550 | ₩43,650 | ₩43,750 | -2.13% | 7.1만 |
|---|
| 2026.06.24 | ₩43,650 | ₩44,900 | ₩43,450 | ₩44,700 | +2.41% | 5.7만 |
|---|
| 2026.06.23 | ₩44,750 | ₩45,400 | ₩43,700 | ₩44,300 | -1.01% | 6.8만 |
|---|
| 2026.06.22 | ₩46,650 | ₩47,550 | ₩45,050 | ₩45,100 | -3.32% | 4.7만 |
|---|
| 2026.06.19 | ₩49,400 | ₩49,600 | ₩47,050 | ₩47,500 | -3.85% | 9.4만 |
|---|
| 2026.06.18 | ₩50,000 | ₩50,500 | ₩48,900 | ₩49,100 | -1.80% | 5.9만 |
|---|
| 2026.06.17 | ₩50,900 | ₩51,600 | ₩50,200 | ₩50,400 | -0.98% | 5.3만 |
|---|
| 2026.06.16 | ₩50,200 | ₩51,000 | ₩49,700 | ₩50,600 | +0.80% | 6.4만 |
|---|
| 2026.06.15 | ₩50,000 | ₩50,700 | ₩49,050 | ₩49,550 | -0.90% | 5.3만 |
|---|
| 2026.06.12 | ₩49,900 | ₩49,950 | ₩47,800 | ₩48,150 | -3.51% | 6.3만 |
|---|
| 2026.06.11 | ₩45,500 | ₩48,850 | ₩45,000 | ₩48,850 | +7.36% | 10.6만 |
|---|
| 2026.06.10 | ₩45,650 | ₩47,500 | ₩45,150 | ₩46,550 | +1.97% | 6.7만 |
|---|
| 2026.06.09 | ₩45,300 | ₩47,950 | ₩45,300 | ₩47,000 | +3.75% | 7만 |
|---|
| 2026.06.08 | ₩46,000 | ₩46,200 | ₩44,950 | ₩45,300 | -1.52% | 5.7만 |
|---|
| 2026.06.05 | ₩50,200 | ₩50,200 | ₩47,300 | ₩48,050 | -4.28% | 5만 |
|---|
| 2026.06.04 | ₩49,300 | ₩50,500 | ₩48,600 | ₩49,950 | +1.32% | 6.7만 |
|---|
| 2026.06.02 | ₩48,900 | ₩49,400 | ₩48,100 | ₩48,650 | -0.51% | 11.8만 |
|---|
| 2026.06.01 | ₩52,200 | ₩52,200 | ₩49,500 | ₩49,800 | -4.60% | 11만 |
|---|
| 2026.05.29 | ₩52,800 | ₩53,200 | ₩51,300 | ₩52,700 | -0.19% | 6.7만 |
|---|
| 2026.05.28 | ₩52,800 | ₩53,200 | ₩50,800 | ₩52,600 | -0.38% | 8.3만 |
|---|
| 2026.05.27 | ₩54,400 | ₩54,500 | ₩52,000 | ₩52,500 | -3.49% | 8.9만 |
|---|
| 2026.05.26 | ₩55,400 | ₩56,500 | ₩53,600 | ₩54,400 | -1.81% | 6만 |
|---|
| 2026.05.22 | ₩55,400 | ₩55,400 | ₩53,600 | ₩54,000 | -2.53% | 5.3만 |
|---|
| 2026.05.21 | ₩52,800 | ₩53,000 | ₩51,700 | ₩52,800 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩54,300 | ₩54,300 | ₩50,800 | ₩51,400 | -5.34% | 7.6만 |
|---|
| 2026.05.19 | ₩55,900 | ₩56,000 | ₩52,800 | ₩54,400 | -2.68% | 6.5만 |
|---|
| 2026.05.18 | ₩54,100 | ₩55,100 | ₩51,800 | ₩54,600 | +0.92% | 8.2만 |
|---|
| 2026.05.15 | ₩59,500 | ₩59,900 | ₩54,700 | ₩55,200 | -7.23% | 13.3만 |
|---|
| 2026.05.14 | ₩57,900 | ₩58,700 | ₩57,000 | ₩58,700 | +1.38% | 6.7만 |
|---|
| 2026.05.13 | ₩58,300 | ₩59,400 | ₩57,000 | ₩57,500 | -1.37% | 8.7만 |
|---|
| 2026.05.12 | ₩61,900 | ₩62,000 | ₩57,400 | ₩58,900 | -4.85% | 16.4만 |
|---|
| 2026.05.11 | ₩63,000 | ₩63,500 | ₩61,200 | ₩61,400 | -2.54% | 7.4만 |
|---|
| 2026.05.08 | ₩63,000 | ₩64,700 | ₩61,800 | ₩62,600 | -0.63% | 7.1만 |
|---|
| 2026.05.07 | ₩66,100 | ₩67,200 | ₩63,300 | ₩64,000 | -3.18% | 10.1만 |
|---|
| 2026.05.06 | ₩67,600 | ₩67,600 | ₩64,600 | ₩64,800 | -4.14% | 16.9만 |
|---|
| 2026.05.04 | ₩69,800 | ₩70,000 | ₩66,300 | ₩66,600 | -4.58% | 16.1만 |
|---|
| 2026.04.30 | ₩71,100 | ₩71,100 | ₩68,800 | ₩69,400 | -2.39% | 15.6만 |
|---|
| 2026.04.29 | ₩71,500 | ₩71,800 | ₩68,000 | ₩71,200 | -0.42% | 40.7만 |
|---|
| 2026.04.28 | ₩61,600 | ₩66,000 | ₩61,600 | ₩64,500 | +4.71% | 19.6만 |
|---|
| 2026.04.27 | ₩64,000 | ₩64,400 | ₩61,100 | ₩62,500 | -2.34% | 14.4만 |
|---|
| 2026.04.24 | ₩60,600 | ₩64,400 | ₩59,900 | ₩61,500 | +1.49% | 39.2만 |
|---|
| 2026.04.23 | ₩55,900 | ₩56,000 | ₩53,600 | ₩55,800 | -0.18% | 10.5만 |
|---|
| 2026.04.22 | ₩53,800 | ₩55,500 | ₩53,000 | ₩55,000 | +2.23% | 9만 |
|---|
| 2026.04.21 | ₩54,100 | ₩54,800 | ₩53,000 | ₩53,800 | -0.55% | 6만 |
|---|
| 2026.04.20 | ₩54,700 | ₩55,000 | ₩53,300 | ₩54,500 | -0.37% | 4.8만 |
|---|
| 2026.04.17 | ₩54,100 | ₩54,900 | ₩53,700 | ₩54,400 | +0.55% | 6.4만 |
|---|
| 2026.04.16 | ₩53,700 | ₩54,100 | ₩52,100 | ₩54,100 | +0.74% | 5.8만 |
|---|
| 2026.04.15 | ₩52,000 | ₩53,600 | ₩51,600 | ₩53,400 | +2.69% | 12.5만 |
|---|
| 2026.04.14 | ₩50,800 | ₩51,900 | ₩50,400 | ₩51,500 | +1.38% | 4.7만 |
|---|
| 2026.04.13 | ₩51,100 | ₩51,100 | ₩49,950 | ₩50,700 | -0.78% | 4.1만 |
|---|
| 2026.04.10 | ₩51,300 | ₩51,800 | ₩49,950 | ₩51,200 | -0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩50,300 | ₩51,900 | ₩50,100 | ₩51,400 | +2.19% | 6.8만 |
|---|
| 2026.04.08 | ₩49,700 | ₩50,700 | ₩49,400 | ₩50,600 | +1.81% | 7.3만 |
|---|
| 2026.04.07 | ₩47,850 | ₩49,200 | ₩47,550 | ₩48,500 | +1.36% | 4.3만 |
|---|
| 2026.04.06 | ₩47,450 | ₩48,950 | ₩47,350 | ₩47,800 | +0.74% | 5.9만 |
|---|
| 2026.04.03 | ₩47,200 | ₩48,200 | ₩47,000 | ₩47,150 | -0.11% | 4만 |
|---|
| 2026.04.02 | ₩49,850 | ₩50,100 | ₩46,100 | ₩46,750 | -6.22% | 13.4만 |
|---|
| 2026.04.01 | ₩50,000 | ₩50,200 | ₩48,850 | ₩50,000 | 0.00% | 7만 |
|---|
| 2026.03.31 | ₩48,900 | ₩49,900 | ₩48,000 | ₩48,850 | -0.10% | 6만 |
|---|
| 2026.03.30 | ₩49,950 | ₩51,500 | ₩47,750 | ₩49,900 | -0.10% | 9.8만 |
|---|
| 2026.03.27 | ₩53,700 | ₩54,300 | ₩49,700 | ₩51,800 | -3.54% | 15만 |
|---|
| 2026.03.26 | ₩50,800 | ₩52,700 | ₩50,200 | ₩51,600 | +1.57% | 7.8만 |
|---|
| 2026.03.25 | ₩51,800 | ₩51,900 | ₩50,100 | ₩50,600 | -2.32% | 8.2만 |
|---|
| 2026.03.24 | ₩53,300 | ₩53,300 | ₩49,900 | ₩50,400 | -5.44% | 6.5만 |
|---|
| 2026.03.23 | ₩52,300 | ₩53,800 | ₩50,800 | ₩51,900 | -0.76% | 10.1만 |
|---|
| 2026.03.20 | ₩56,000 | ₩56,900 | ₩52,700 | ₩52,700 | -5.89% | 9.5만 |
|---|
| 2026.03.19 | ₩55,900 | ₩56,000 | ₩52,700 | ₩54,200 | -3.04% | 9.4만 |
|---|
| 2026.03.18 | ₩51,400 | ₩54,900 | ₩51,400 | ₩54,700 | +6.42% | 17.5만 |
|---|
| 2026.03.17 | ₩50,600 | ₩52,800 | ₩50,200 | ₩51,100 | +0.99% | 10.1만 |
|---|
| 2026.03.16 | ₩51,500 | ₩52,800 | ₩50,000 | ₩51,100 | -0.78% | 20.2만 |
|---|
| 2026.03.13 | ₩53,300 | ₩53,600 | ₩51,000 | ₩51,400 | -3.56% | 12.6만 |
|---|
| 2026.03.12 | ₩52,800 | ₩53,000 | ₩50,300 | ₩52,800 | 0.00% | 13.4만 |
|---|
| 2026.03.11 | ₩48,450 | ₩53,300 | ₩48,450 | ₩51,800 | +6.91% | 23.2만 |
|---|
| 2026.03.10 | ₩47,050 | ₩48,750 | ₩46,450 | ₩48,150 | +2.34% | 10.1만 |
|---|
| 2026.03.09 | ₩51,700 | ₩52,800 | ₩47,000 | ₩48,000 | -7.16% | 48.8만 |
|---|
| 2026.03.06 | ₩44,000 | ₩45,550 | ₩43,450 | ₩45,450 | +3.30% | 6.3만 |
|---|
| 2026.03.05 | ₩44,850 | ₩45,450 | ₩43,550 | ₩44,600 | -0.56% | 7.3만 |
|---|
| 2026.03.04 | ₩47,600 | ₩48,150 | ₩41,600 | ₩41,950 | -11.87% | 15.6만 |
|---|
| 2026.03.03 | ₩51,500 | ₩52,300 | ₩48,900 | ₩49,350 | -4.17% | 14.9만 |
|---|
| 2026.02.27 | ₩50,400 | ₩51,800 | ₩49,800 | ₩51,100 | +1.39% | 8.5만 |
|---|
| 2026.02.26 | ₩52,000 | ₩52,500 | ₩50,700 | ₩50,900 | -2.12% | 6.8만 |
|---|
| 2026.02.25 | ₩51,500 | ₩52,000 | ₩50,400 | ₩51,400 | -0.19% | 8만 |
|---|
| 2026.02.24 | ₩50,400 | ₩51,900 | ₩49,800 | ₩51,400 | +1.98% | 7.9만 |
|---|
| 2026.02.23 | ₩50,700 | ₩50,800 | ₩49,800 | ₩50,100 | -1.18% | 5.2만 |
|---|
| 2026.02.20 | ₩49,050 | ₩50,600 | ₩48,950 | ₩50,000 | +1.94% | 9.3만 |
|---|
| 2026.02.19 | ₩49,350 | ₩49,550 | ₩48,550 | ₩49,300 | -0.10% | 7.2만 |
|---|
| 2026.02.13 | ₩48,600 | ₩49,500 | ₩48,200 | ₩48,550 | -0.10% | 6.8만 |
|---|
| 2026.02.12 | ₩48,200 | ₩49,225 | ₩47,950 | ₩49,150 | +1.97% | 6.4만 |
|---|
| 2026.02.11 | ₩48,500 | ₩48,750 | ₩47,800 | ₩47,950 | -1.13% | 5.2만 |
|---|
| 2026.02.10 | ₩47,950 | ₩48,450 | ₩47,650 | ₩48,250 | +0.63% | 4.6만 |
|---|
| 2026.02.09 | ₩46,650 | ₩47,450 | ₩46,350 | ₩47,400 | +1.61% | 8.3만 |
|---|
| 2026.02.06 | ₩47,000 | ₩47,100 | ₩44,500 | ₩45,550 | -3.09% | 19.8만 |
|---|
| 2026.02.05 | ₩49,550 | ₩49,800 | ₩47,800 | ₩48,750 | -1.61% | 12만 |
|---|
| 2026.02.04 | ₩49,100 | ₩51,000 | ₩48,850 | ₩50,500 | +2.85% | 14.1만 |
|---|
| 2026.02.03 | ₩47,400 | ₩48,800 | ₩46,950 | ₩48,800 | +2.95% | 7.7만 |
|---|
| 2026.02.02 | ₩46,500 | ₩47,400 | ₩45,950 | ₩46,650 | +0.32% | 7.6만 |
|---|
| 2026.01.30 | ₩47,550 | ₩48,300 | ₩46,600 | ₩47,450 | -0.21% | 8.8만 |
|---|
| 2026.01.29 | ₩48,150 | ₩48,700 | ₩46,750 | ₩48,550 | +0.83% | 7.3만 |
|---|
| 2026.01.28 | ₩48,350 | ₩49,450 | ₩48,000 | ₩48,500 | +0.31% | 7.1만 |
|---|
| 2026.01.27 | ₩46,700 | ₩48,750 | ₩46,300 | ₩48,200 | +3.21% | 12.1만 |
|---|
| 2026.01.26 | ₩46,250 | ₩46,950 | ₩45,750 | ₩46,200 | -0.11% | 5.8만 |
|---|
| 2026.01.23 | ₩45,050 | ₩46,500 | ₩45,050 | ₩46,250 | +2.66% | 8만 |
|---|
| 2026.01.22 | ₩44,500 | ₩45,950 | ₩44,250 | ₩45,300 | +1.80% | 7.4만 |
|---|
| 2026.01.21 | ₩44,300 | ₩44,300 | ₩43,450 | ₩44,250 | -0.11% | 4.7만 |
|---|
| 2026.01.20 | ₩44,800 | ₩45,600 | ₩44,650 | ₩44,650 | -0.33% | 4.6만 |
|---|
| 2026.01.19 | ₩44,450 | ₩45,250 | ₩43,700 | ₩44,800 | +0.79% | 5.5만 |
|---|
| 2026.01.16 | ₩45,300 | ₩46,300 | ₩44,450 | ₩44,700 | -1.32% | 5.8만 |
|---|
| 2026.01.15 | ₩44,250 | ₩45,200 | ₩44,250 | ₩45,200 | +2.15% | 4.4만 |
|---|
| 2026.01.14 | ₩44,000 | ₩44,750 | ₩43,650 | ₩44,650 | +1.48% | 5.1만 |
|---|
| 2026.01.13 | ₩43,550 | ₩43,700 | ₩42,750 | ₩43,600 | +0.11% | 2.9만 |
|---|
| 2026.01.12 | ₩42,550 | ₩43,350 | ₩42,225 | ₩43,100 | +1.29% | 4.2만 |
|---|
| 2026.01.09 | ₩42,700 | ₩42,800 | ₩42,000 | ₩42,450 | -0.59% | 4.7만 |
|---|
| 2026.01.08 | ₩42,650 | ₩42,800 | ₩41,750 | ₩41,950 | -1.64% | 6.1만 |
|---|
| 2026.01.07 | ₩42,700 | ₩43,950 | ₩42,600 | ₩42,800 | +0.23% | 5.4만 |
|---|
| 2026.01.06 | ₩43,250 | ₩43,800 | ₩42,650 | ₩42,800 | -1.04% | 4.8만 |
|---|
| 2026.01.05 | ₩43,300 | ₩43,850 | ₩43,000 | ₩43,350 | +0.12% | 4.1만 |
|---|
| 2026.01.02 | ₩44,200 | ₩44,400 | ₩42,850 | ₩42,950 | -2.83% | 5.6만 |
|---|
| 2025.12.30 | ₩44,800 | ₩45,050 | ₩44,250 | ₩44,550 | -0.56% | 2.6만 |
|---|
| 2025.12.29 | ₩44,900 | ₩45,200 | ₩44,600 | ₩45,050 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩46,400 | ₩46,550 | ₩45,300 | ₩45,350 | -2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩47,150 | ₩47,200 | ₩46,500 | ₩46,550 | -1.27% | 2.4만 |
|---|
| 2025.12.23 | ₩47,000 | ₩47,400 | ₩47,000 | ₩47,250 | +0.53% | 1.9만 |
|---|
| 2025.12.22 | ₩47,200 | ₩47,200 | ₩46,500 | ₩47,150 | -0.11% | 2.7만 |
|---|
| 2025.12.19 | ₩46,800 | ₩46,900 | ₩45,750 | ₩46,800 | 0.00% | 6.5만 |
|---|
| 2025.12.18 | ₩47,700 | ₩47,700 | ₩45,900 | ₩46,350 | -2.83% | 3.4만 |
|---|
| 2025.12.17 | ₩47,650 | ₩48,200 | ₩46,850 | ₩47,650 | 0.00% | 3.5만 |
|---|
| 2025.12.16 | ₩47,850 | ₩47,850 | ₩46,850 | ₩47,100 | -1.57% | 3만 |
|---|
| 2025.12.15 | ₩47,200 | ₩48,200 | ₩46,750 | ₩47,650 | +0.95% | 4.3만 |
|---|
| 2025.12.12 | ₩47,150 | ₩47,450 | ₩46,600 | ₩47,450 | +0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩47,800 | ₩47,800 | ₩46,600 | ₩46,700 | -2.30% | 5.9만 |
|---|
| 2025.12.10 | ₩47,850 | ₩48,400 | ₩47,350 | ₩47,400 | -0.94% | 4만 |
|---|
| 2025.12.09 | ₩46,950 | ₩47,950 | ₩46,950 | ₩47,850 | +1.92% | 4.1만 |
|---|
| 2025.12.08 | ₩47,050 | ₩47,450 | ₩46,300 | ₩47,300 | +0.53% | 6.1만 |
|---|
| 2025.12.05 | ₩46,900 | ₩47,450 | ₩46,400 | ₩47,000 | +0.21% | 3.3만 |
|---|
| 2025.12.04 | ₩46,950 | ₩47,500 | ₩46,550 | ₩47,300 | +0.75% | 3.5만 |
|---|
| 2025.12.03 | ₩46,350 | ₩47,300 | ₩46,000 | ₩46,950 | +1.29% | 4.2만 |
|---|
| 2025.12.02 | ₩45,300 | ₩46,700 | ₩44,800 | ₩46,600 | +2.87% | 6.9만 |
|---|
| 2025.12.01 | ₩46,050 | ₩46,400 | ₩44,750 | ₩45,050 | -2.17% | 4.5만 |
|---|
| 2025.11.28 | ₩45,400 | ₩45,650 | ₩44,650 | ₩45,650 | +0.55% | 5.3만 |
|---|
| 2025.11.27 | ₩45,000 | ₩45,250 | ₩44,550 | ₩45,050 | +0.11% | 3.9만 |
|---|
| 2025.11.26 | ₩44,500 | ₩45,250 | ₩44,500 | ₩45,250 | +1.69% | 4.6만 |
|---|
| 2025.11.25 | ₩44,600 | ₩44,750 | ₩43,400 | ₩44,250 | -0.78% | 6.8만 |
|---|
| 2025.11.24 | ₩45,600 | ₩45,950 | ₩44,150 | ₩44,150 | -3.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,900 | ₩46,000 | ₩44,800 | ₩45,150 | -1.63% | 3.9만 |
|---|
| 2025.11.20 | ₩46,450 | ₩47,100 | ₩46,450 | ₩46,550 | +0.22% | 4.2만 |
|---|
| 2025.11.19 | ₩47,600 | ₩47,750 | ₩45,950 | ₩46,350 | -2.63% | 6.7만 |
|---|
| 2025.11.18 | ₩48,050 | ₩48,300 | ₩47,050 | ₩47,300 | -1.56% | 5.6만 |
|---|
| 2025.11.17 | ₩46,950 | ₩48,750 | ₩46,950 | ₩48,100 | +2.45% | 9.2만 |
|---|
| 2025.11.14 | ₩47,500 | ₩48,250 | ₩46,650 | ₩46,800 | -1.47% | 5.9만 |
|---|
| 2025.11.13 | ₩46,500 | ₩48,700 | ₩46,300 | ₩47,850 | +2.90% | 11.9만 |
|---|
| 2025.11.12 | ₩44,750 | ₩47,150 | ₩44,700 | ₩47,000 | +5.03% | 11.1만 |
|---|
| 2025.11.11 | ₩44,800 | ₩45,550 | ₩44,550 | ₩45,000 | +0.45% | 8만 |
|---|
| 2025.11.10 | ₩44,600 | ₩45,100 | ₩44,050 | ₩45,050 | +1.01% | 9.7만 |
|---|
| 2025.11.07 | ₩46,100 | ₩47,100 | ₩43,300 | ₩43,550 | -5.53% | 13.9만 |
|---|
| 2025.11.06 | ₩45,800 | ₩47,950 | ₩45,200 | ₩46,950 | +2.51% | 15.2만 |
|---|
| 2025.11.05 | ₩46,150 | ₩46,200 | ₩44,050 | ₩45,350 | -1.73% | 11.9만 |
|---|
| 2025.11.04 | ₩45,200 | ₩46,100 | ₩45,100 | ₩45,850 | +1.44% | 8.8만 |
|---|
| 2025.11.03 | ₩45,400 | ₩45,600 | ₩44,900 | ₩45,450 | +0.11% | 7.4만 |
|---|
| 2025.10.31 | ₩46,550 | ₩46,650 | ₩45,400 | ₩45,600 | -2.04% | 6.9만 |
|---|
| 2025.10.30 | ₩47,100 | ₩47,450 | ₩46,300 | ₩46,550 | -1.17% | 6.8만 |
|---|
| 2025.10.29 | ₩49,350 | ₩49,500 | ₩47,200 | ₩47,550 | -3.65% | 9.6만 |
|---|
| 2025.10.28 | ₩48,000 | ₩48,500 | ₩47,650 | ₩48,450 | +0.94% | 4.5만 |
|---|
| 2025.10.27 | ₩48,600 | ₩49,300 | ₩47,500 | ₩48,300 | -0.62% | 7.1만 |
|---|
| 2025.10.24 | ₩48,750 | ₩49,300 | ₩48,300 | ₩48,850 | +0.21% | 8.3만 |
|---|
| 2025.10.23 | ₩48,250 | ₩48,800 | ₩47,600 | ₩48,050 | -0.41% | 7.9만 |
|---|
| 2025.10.22 | ₩46,300 | ₩47,900 | ₩46,200 | ₩47,900 | +3.46% | 7.6만 |
|---|
| 2025.10.21 | ₩46,900 | ₩47,250 | ₩45,700 | ₩46,300 | -1.28% | 9만 |
|---|
| 2025.10.20 | ₩47,050 | ₩47,500 | ₩46,150 | ₩46,900 | -0.32% | 6.9만 |
|---|
| 2025.10.17 | ₩47,250 | ₩47,450 | ₩46,700 | ₩47,000 | -0.53% | 5.4만 |
|---|
| 2025.10.16 | ₩46,250 | ₩47,450 | ₩46,150 | ₩47,250 | +2.16% | 6.4만 |
|---|
| 2025.10.15 | ₩45,850 | ₩46,200 | ₩45,250 | ₩46,000 | +0.33% | 4.5만 |
|---|
| 2025.10.14 | ₩45,050 | ₩46,300 | ₩45,000 | ₩45,350 | +0.67% | 3.5만 |
|---|
| 2025.10.13 | ₩46,150 | ₩46,600 | ₩44,850 | ₩45,500 | -1.41% | 6.1만 |
|---|