시장 데이터를 불러오는 중
전체 종목
롯데지주 과거 주가
004990.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004990.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,150 | ₩23,250 | ₩22,900 | ₩22,900 | -1.08% | 11만 |
| 2026.10.07 | ₩23,250 | ₩23,400 | ₩23,100 | ₩23,300 | +0.22% | 3.9만 |
| 2026.10.06 | ₩23,850 | ₩23,850 | ₩23,150 | ₩23,350 | -2.10% | 13만 |
| 2026.10.02 | ₩23,750 | ₩23,900 | ₩23,550 | ₩23,800 | +0.21% | 4.3만 |
| 2026.10.01 | ₩23,950 | ₩24,100 | ₩23,550 | ₩23,700 | -1.04% | 6.8만 |
| 2026.09.30 | ₩24,100 | ₩24,200 | ₩23,900 | ₩24,050 | -0.21% | 7.7만 |
| 2026.09.29 | ₩24,600 | ₩24,700 | ₩23,750 | ₩24,050 | -2.24% | 10.2만 |
| 2026.09.28 | ₩24,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,300 |
| ₩24,550 |
| +0.61% |
| 8.4만 |
| 2026.09.23 | ₩24,500 | ₩24,700 | ₩24,250 | ₩24,400 | -0.41% | 8.1만 |
|---|
| 2026.09.22 | ₩24,500 | ₩24,700 | ₩24,200 | ₩24,500 | 0.00% | 8.1만 |
|---|
| 2026.09.21 | ₩24,450 | ₩24,600 | ₩24,250 | ₩24,400 | -0.20% | 5.8만 |
|---|
| 2026.09.18 | ₩25,050 | ₩25,100 | ₩24,300 | ₩24,600 | -1.80% | 59.3만 |
|---|
| 2026.09.17 | ₩25,150 | ₩25,200 | ₩24,700 | ₩24,900 | -0.99% | 10.9만 |
|---|
| 2026.09.16 | ₩24,950 | ₩25,300 | ₩24,750 | ₩25,100 | +0.60% | 14.8만 |
|---|
| 2026.09.15 | ₩25,150 | ₩25,400 | ₩24,750 | ₩24,950 | -0.80% | 10.2만 |
|---|
| 2026.09.14 | ₩24,800 | ₩25,600 | ₩24,750 | ₩25,350 | +2.22% | 15.5만 |
|---|
| 2026.09.11 | ₩24,750 | ₩25,250 | ₩24,650 | ₩25,050 | +1.21% | 8.3만 |
|---|
| 2026.09.10 | ₩24,600 | ₩25,250 | ₩24,450 | ₩25,100 | +2.03% | 20.5만 |
|---|
| 2026.09.09 | ₩24,200 | ₩25,200 | ₩24,050 | ₩24,850 | +2.69% | 12.9만 |
|---|
| 2026.09.08 | ₩24,900 | ₩25,050 | ₩24,250 | ₩24,300 | -2.41% | 11.4만 |
|---|
| 2026.09.07 | ₩24,950 | ₩25,000 | ₩24,500 | ₩24,850 | -0.40% | 8.2만 |
|---|
| 2026.09.04 | ₩24,900 | ₩25,050 | ₩24,500 | ₩24,750 | -0.60% | 9.6만 |
|---|
| 2026.09.03 | ₩24,200 | ₩25,325 | ₩23,900 | ₩24,850 | +2.69% | 19.5만 |
|---|
| 2026.09.02 | ₩23,950 | ₩24,200 | ₩23,850 | ₩23,950 | 0.00% | 9.6만 |
|---|
| 2026.09.01 | ₩23,750 | ₩24,500 | ₩23,750 | ₩24,250 | +2.11% | 11.6만 |
|---|
| 2026.08.31 | ₩24,000 | ₩24,100 | ₩23,650 | ₩23,900 | -0.42% | 8만 |
|---|
| 2026.08.28 | ₩23,850 | ₩24,200 | ₩23,650 | ₩24,150 | +1.26% | 7.9만 |
|---|
| 2026.08.27 | ₩24,200 | ₩24,450 | ₩23,550 | ₩23,800 | -1.65% | 10.3만 |
|---|
| 2026.08.26 | ₩23,300 | ₩24,200 | ₩23,250 | ₩24,100 | +3.43% | 11.4만 |
|---|
| 2026.08.25 | ₩22,900 | ₩23,300 | ₩22,750 | ₩23,300 | +1.75% | 7.9만 |
|---|
| 2026.08.24 | ₩22,750 | ₩23,200 | ₩22,500 | ₩23,100 | +1.54% | 9.5만 |
|---|
| 2026.08.21 | ₩22,600 | ₩22,800 | ₩22,250 | ₩22,800 | +0.88% | 10.6만 |
|---|
| 2026.08.20 | ₩22,800 | ₩23,500 | ₩22,650 | ₩22,750 | -0.22% | 14.3만 |
|---|
| 2026.08.19 | ₩23,000 | ₩23,000 | ₩22,400 | ₩22,650 | -1.52% | 12.4만 |
|---|
| 2026.08.18 | ₩24,150 | ₩24,350 | ₩23,050 | ₩23,400 | -3.11% | 19만 |
|---|
| 2026.08.14 | ₩23,550 | ₩24,300 | ₩23,500 | ₩24,300 | +3.18% | 16.7만 |
|---|
| 2026.08.13 | ₩23,650 | ₩23,950 | ₩23,400 | ₩23,500 | -0.63% | 17.5만 |
|---|
| 2026.08.12 | ₩23,700 | ₩24,050 | ₩23,450 | ₩23,600 | -0.42% | 14만 |
|---|
| 2026.08.11 | ₩23,900 | ₩24,150 | ₩23,500 | ₩23,650 | -1.05% | 11.7만 |
|---|
| 2026.08.10 | ₩23,750 | ₩24,050 | ₩23,250 | ₩24,050 | +1.26% | 10.7만 |
|---|
| 2026.08.07 | ₩23,350 | ₩23,800 | ₩23,050 | ₩23,700 | +1.50% | 13.1만 |
|---|
| 2026.08.06 | ₩22,600 | ₩23,550 | ₩22,600 | ₩23,450 | +3.76% | 14.9만 |
|---|
| 2026.08.05 | ₩22,800 | ₩23,350 | ₩22,650 | ₩22,850 | +0.22% | 16.9만 |
|---|
| 2026.08.04 | ₩22,300 | ₩22,950 | ₩22,250 | ₩22,650 | +1.57% | 11.9만 |
|---|
| 2026.08.03 | ₩22,150 | ₩22,750 | ₩22,050 | ₩22,400 | +1.13% | 10.4만 |
|---|
| 2026.07.31 | ₩22,450 | ₩22,800 | ₩22,250 | ₩22,600 | +0.67% | 12만 |
|---|
| 2026.07.30 | ₩21,150 | ₩22,900 | ₩21,150 | ₩22,050 | +4.26% | 22.5만 |
|---|
| 2026.07.29 | ₩22,750 | ₩23,150 | ₩21,250 | ₩21,650 | -4.84% | 22.7만 |
|---|
| 2026.07.28 | ₩23,050 | ₩23,450 | ₩22,400 | ₩22,650 | -1.74% | 11.3만 |
|---|
| 2026.07.27 | ₩23,800 | ₩24,000 | ₩23,300 | ₩23,450 | -1.47% | 7.2만 |
|---|
| 2026.07.24 | ₩23,000 | ₩23,900 | ₩23,000 | ₩23,450 | +1.96% | 12.4만 |
|---|
| 2026.07.23 | ₩22,400 | ₩23,500 | ₩22,250 | ₩23,350 | +4.24% | 15.2만 |
|---|
| 2026.07.22 | ₩22,600 | ₩23,000 | ₩22,300 | ₩22,300 | -1.33% | 12.9만 |
|---|
| 2026.07.21 | ₩22,100 | ₩22,500 | ₩21,750 | ₩22,200 | +0.45% | 14.9만 |
|---|
| 2026.07.20 | ₩22,800 | ₩22,950 | ₩22,050 | ₩22,250 | -2.41% | 14.7만 |
|---|
| 2026.07.16 | ₩22,650 | ₩23,150 | ₩22,550 | ₩22,800 | +0.66% | 15.2만 |
|---|
| 2026.07.15 | ₩23,150 | ₩23,750 | ₩22,600 | ₩22,700 | -1.94% | 23만 |
|---|
| 2026.07.14 | ₩23,000 | ₩23,500 | ₩22,650 | ₩23,050 | +0.22% | 20.4만 |
|---|
| 2026.07.13 | ₩23,400 | ₩24,050 | ₩22,900 | ₩23,050 | -1.50% | 13.5만 |
|---|
| 2026.07.10 | ₩23,150 | ₩24,050 | ₩23,150 | ₩23,400 | +1.08% | 17.7만 |
|---|
| 2026.07.09 | ₩23,900 | ₩24,000 | ₩22,550 | ₩22,950 | -3.97% | 23.2만 |
|---|
| 2026.07.08 | ₩24,550 | ₩25,000 | ₩23,550 | ₩24,000 | -2.24% | 20만 |
|---|
| 2026.07.07 | ₩24,000 | ₩24,800 | ₩23,850 | ₩24,800 | +3.33% | 17.4만 |
|---|
| 2026.07.06 | ₩23,900 | ₩24,500 | ₩23,650 | ₩24,100 | +0.84% | 10.5만 |
|---|
| 2026.07.03 | ₩24,100 | ₩24,300 | ₩23,450 | ₩23,850 | -1.04% | 16.9만 |
|---|
| 2026.07.02 | ₩23,750 | ₩24,700 | ₩23,000 | ₩24,100 | +1.47% | 15.8만 |
|---|
| 2026.07.01 | ₩23,450 | ₩23,800 | ₩23,200 | ₩23,750 | +1.28% | 13.3만 |
|---|
| 2026.06.30 | ₩23,950 | ₩24,100 | ₩22,950 | ₩22,950 | -4.18% | 19.4만 |
|---|
| 2026.06.29 | ₩23,000 | ₩24,150 | ₩22,800 | ₩24,050 | +4.57% | 15.6만 |
|---|
| 2026.06.26 | ₩23,450 | ₩23,650 | ₩22,550 | ₩22,950 | -2.13% | 30.5만 |
|---|
| 2026.06.25 | ₩24,100 | ₩24,650 | ₩23,650 | ₩23,750 | -1.45% | 19.5만 |
|---|
| 2026.06.24 | ₩23,800 | ₩24,200 | ₩23,300 | ₩23,950 | +0.63% | 23.2만 |
|---|
| 2026.06.23 | ₩24,850 | ₩25,250 | ₩23,800 | ₩23,850 | -4.02% | 21.7만 |
|---|
| 2026.06.22 | ₩25,250 | ₩25,800 | ₩25,000 | ₩25,000 | -0.99% | 17.4만 |
|---|
| 2026.06.19 | ₩26,450 | ₩26,450 | ₩25,100 | ₩25,500 | -3.59% | 38.1만 |
|---|
| 2026.06.18 | ₩26,800 | ₩26,850 | ₩25,900 | ₩26,500 | -1.12% | 29.2만 |
|---|
| 2026.06.17 | ₩26,850 | ₩27,350 | ₩26,150 | ₩27,000 | +0.56% | 23.3만 |
|---|
| 2026.06.16 | ₩27,250 | ₩27,650 | ₩26,300 | ₩26,850 | -1.47% | 110.2만 |
|---|
| 2026.06.15 | ₩27,100 | ₩27,450 | ₩26,650 | ₩27,300 | +0.74% | 38.8만 |
|---|
| 2026.06.12 | ₩27,250 | ₩27,500 | ₩26,150 | ₩26,550 | -2.57% | 104만 |
|---|
| 2026.06.11 | ₩25,450 | ₩26,900 | ₩25,000 | ₩26,650 | +4.72% | 40.7만 |
|---|
| 2026.06.10 | ₩25,500 | ₩26,100 | ₩25,150 | ₩25,700 | +0.78% | 11 |
|---|
| 2026.06.09 | ₩24,100 | ₩26,450 | ₩24,100 | ₩26,150 | +8.51% | 32.4만 |
|---|
| 2026.06.08 | ₩24,000 | ₩24,500 | ₩23,750 | ₩24,150 | +0.63% | 29.8만 |
|---|
| 2026.06.05 | ₩26,100 | ₩26,100 | ₩24,800 | ₩25,300 | -3.07% | 21.6만 |
|---|
| 2026.06.04 | ₩25,200 | ₩26,700 | ₩24,750 | ₩26,050 | +3.37% | 32.6만 |
|---|
| 2026.06.02 | ₩25,000 | ₩25,350 | ₩24,500 | ₩25,200 | +0.80% | 28.5만 |
|---|
| 2026.06.01 | ₩25,450 | ₩25,600 | ₩25,050 | ₩25,150 | -1.18% | 26.9만 |
|---|
| 2026.05.29 | ₩26,150 | ₩26,150 | ₩25,000 | ₩25,450 | -2.68% | 31.4만 |
|---|
| 2026.05.28 | ₩25,650 | ₩25,800 | ₩24,850 | ₩25,800 | +0.58% | 30.5만 |
|---|
| 2026.05.27 | ₩26,200 | ₩26,500 | ₩25,400 | ₩25,550 | -2.48% | 32.6만 |
|---|
| 2026.05.26 | ₩27,700 | ₩27,700 | ₩26,250 | ₩26,300 | -5.05% | 27.4만 |
|---|
| 2026.05.22 | ₩27,300 | ₩27,550 | ₩27,050 | ₩27,150 | -0.55% | 20.3만 |
|---|
| 2026.05.21 | ₩26,700 | ₩27,450 | ₩26,500 | ₩27,000 | +1.12% | 27.3만 |
|---|
| 2026.05.20 | ₩27,500 | ₩27,550 | ₩25,900 | ₩26,150 | -4.91% | 28만 |
|---|
| 2026.05.19 | ₩27,050 | ₩27,600 | ₩26,300 | ₩27,400 | +1.29% | 41.3만 |
|---|
| 2026.05.18 | ₩28,200 | ₩28,400 | ₩26,300 | ₩26,800 | -4.96% | 47.7만 |
|---|
| 2026.05.15 | ₩29,650 | ₩30,250 | ₩27,950 | ₩28,400 | -4.22% | 35.5만 |
|---|
| 2026.05.14 | ₩28,100 | ₩29,350 | ₩27,850 | ₩29,350 | +4.45% | 37.1만 |
|---|
| 2026.05.13 | ₩28,550 | ₩28,550 | ₩27,800 | ₩27,850 | -2.45% | 31.4만 |
|---|
| 2026.05.12 | ₩30,000 | ₩30,400 | ₩28,200 | ₩28,600 | -4.67% | 50.4만 |
|---|
| 2026.05.11 | ₩29,550 | ₩30,550 | ₩28,950 | ₩29,850 | +1.02% | 38.6만 |
|---|
| 2026.05.08 | ₩29,300 | ₩29,400 | ₩28,700 | ₩29,250 | -0.17% | 28.3만 |
|---|
| 2026.05.07 | ₩29,700 | ₩29,850 | ₩29,250 | ₩29,600 | -0.34% | 24.6만 |
|---|
| 2026.05.06 | ₩30,000 | ₩30,200 | ₩29,250 | ₩29,350 | -2.17% | 29.1만 |
|---|
| 2026.05.04 | ₩31,250 | ₩31,600 | ₩29,900 | ₩30,050 | -3.84% | 45.2만 |
|---|
| 2026.04.30 | ₩31,000 | ₩31,200 | ₩30,300 | ₩30,550 | -1.45% | 24.1만 |
|---|
| 2026.04.29 | ₩29,250 | ₩31,500 | ₩29,200 | ₩31,300 | +7.01% | 83.9만 |
|---|
| 2026.04.28 | ₩29,000 | ₩29,350 | ₩28,950 | ₩29,200 | +0.69% | 12.7만 |
|---|
| 2026.04.27 | ₩29,350 | ₩29,550 | ₩28,850 | ₩29,000 | -1.19% | 24.7만 |
|---|
| 2026.04.24 | ₩28,400 | ₩29,000 | ₩28,350 | ₩28,950 | +1.94% | 17.1만 |
|---|
| 2026.04.23 | ₩28,600 | ₩28,650 | ₩28,000 | ₩28,400 | -0.70% | 16.8만 |
|---|
| 2026.04.22 | ₩28,600 | ₩28,650 | ₩28,000 | ₩28,300 | -1.05% | 17만 |
|---|
| 2026.04.21 | ₩28,750 | ₩28,950 | ₩28,450 | ₩28,600 | -0.52% | 17만 |
|---|
| 2026.04.20 | ₩28,950 | ₩28,950 | ₩28,600 | ₩28,700 | -0.86% | 17.5만 |
|---|
| 2026.04.17 | ₩29,200 | ₩29,200 | ₩28,550 | ₩28,950 | -0.86% | 21.1만 |
|---|
| 2026.04.16 | ₩28,800 | ₩29,300 | ₩28,800 | ₩29,200 | +1.39% | 30.3만 |
|---|
| 2026.04.15 | ₩28,850 | ₩28,950 | ₩28,300 | ₩28,650 | -0.69% | 18.6만 |
|---|
| 2026.04.14 | ₩28,550 | ₩28,700 | ₩28,150 | ₩28,400 | -0.53% | 21.7만 |
|---|
| 2026.04.13 | ₩28,200 | ₩28,600 | ₩28,100 | ₩28,300 | +0.35% | 13.5만 |
|---|
| 2026.04.10 | ₩28,500 | ₩29,050 | ₩28,500 | ₩28,750 | +0.88% | 17.1만 |
|---|
| 2026.04.09 | ₩28,050 | ₩28,400 | ₩27,900 | ₩28,100 | +0.18% | 17.1만 |
|---|
| 2026.04.08 | ₩27,850 | ₩28,300 | ₩27,800 | ₩28,300 | +1.62% | 18.4만 |
|---|
| 2026.04.07 | ₩27,400 | ₩27,850 | ₩26,850 | ₩26,950 | -1.64% | 18.4만 |
|---|
| 2026.04.06 | ₩27,350 | ₩27,650 | ₩27,050 | ₩27,450 | +0.37% | 10.7만 |
|---|
| 2026.04.03 | ₩27,500 | ₩27,950 | ₩27,100 | ₩27,300 | -0.73% | 14.1만 |
|---|
| 2026.04.02 | ₩28,900 | ₩28,950 | ₩26,900 | ₩27,200 | -5.88% | 23.5만 |
|---|
| 2026.04.01 | ₩28,100 | ₩28,750 | ₩27,850 | ₩28,550 | +1.60% | 20.6만 |
|---|
| 2026.03.31 | ₩28,000 | ₩28,250 | ₩27,200 | ₩27,300 | -2.50% | 29.9만 |
|---|
| 2026.03.30 | ₩29,400 | ₩29,450 | ₩28,350 | ₩28,650 | -2.55% | 44.2만 |
|---|
| 2026.03.27 | ₩30,300 | ₩31,050 | ₩30,000 | ₩30,950 | +2.15% | 31.9만 |
|---|
| 2026.03.26 | ₩31,100 | ₩31,100 | ₩30,200 | ₩30,750 | -1.13% | 27.1만 |
|---|
| 2026.03.25 | ₩31,050 | ₩31,300 | ₩30,450 | ₩31,100 | +0.16% | 27.2만 |
|---|
| 2026.03.24 | ₩31,400 | ₩31,500 | ₩30,200 | ₩30,800 | -1.91% | 21.8만 |
|---|
| 2026.03.23 | ₩31,300 | ₩31,300 | ₩30,150 | ₩30,300 | -3.19% | 25.5만 |
|---|
| 2026.03.20 | ₩31,150 | ₩32,550 | ₩31,000 | ₩32,400 | +4.01% | 30.6만 |
|---|
| 2026.03.19 | ₩30,900 | ₩30,900 | ₩30,400 | ₩30,700 | -0.65% | 15.9만 |
|---|
| 2026.03.18 | ₩30,750 | ₩31,500 | ₩30,500 | ₩31,500 | +2.44% | 22.8만 |
|---|
| 2026.03.17 | ₩30,400 | ₩30,700 | ₩30,100 | ₩30,500 | +0.33% | 21.8만 |
|---|
| 2026.03.16 | ₩30,050 | ₩30,900 | ₩29,650 | ₩30,050 | 0.00% | 20.8만 |
|---|
| 2026.03.13 | ₩29,950 | ₩30,400 | ₩29,900 | ₩30,100 | +0.50% | 26만 |
|---|
| 2026.03.12 | ₩31,000 | ₩31,300 | ₩30,500 | ₩30,950 | -0.16% | 21.1만 |
|---|
| 2026.03.11 | ₩32,350 | ₩32,700 | ₩30,550 | ₩30,900 | -4.48% | 69.8만 |
|---|
| 2026.03.10 | ₩31,700 | ₩31,700 | ₩30,100 | ₩30,550 | -3.63% | 36만 |
|---|
| 2026.03.09 | ₩29,800 | ₩30,350 | ₩29,050 | ₩29,850 | +0.17% | 27.5만 |
|---|
| 2026.03.06 | ₩30,800 | ₩31,900 | ₩30,500 | ₩31,700 | +2.92% | 19.7만 |
|---|
| 2026.03.05 | ₩31,400 | ₩31,950 | ₩30,550 | ₩31,400 | 0.00% | 35.9만 |
|---|
| 2026.03.04 | ₩31,750 | ₩32,250 | ₩28,600 | ₩29,600 | -6.77% | 75만 |
|---|
| 2026.03.03 | ₩34,550 | ₩35,800 | ₩33,550 | ₩33,700 | -2.46% | 64.2만 |
|---|
| 2026.02.27 | ₩34,900 | ₩36,850 | ₩34,700 | ₩35,750 | +2.44% | 49.4만 |
|---|
| 2026.02.26 | ₩37,100 | ₩37,150 | ₩35,250 | ₩35,550 | -4.18% | 59.5만 |
|---|
| 2026.02.25 | ₩37,500 | ₩38,800 | ₩36,150 | ₩37,600 | +0.27% | 76.7만 |
|---|
| 2026.02.24 | ₩37,600 | ₩37,700 | ₩35,350 | ₩37,300 | -0.80% | 64.7만 |
|---|
| 2026.02.23 | ₩39,150 | ₩39,600 | ₩36,500 | ₩38,600 | -1.40% | 116.5만 |
|---|
| 2026.02.20 | ₩35,600 | ₩36,700 | ₩35,150 | ₩36,450 | +2.39% | 34.2만 |
|---|
| 2026.02.19 | ₩36,800 | ₩36,850 | ₩35,250 | ₩35,850 | -2.58% | 49.4만 |
|---|
| 2026.02.13 | ₩34,300 | ₩36,900 | ₩34,000 | ₩36,050 | +5.10% | 129.6만 |
|---|
| 2026.02.12 | ₩33,250 | ₩33,850 | ₩32,850 | ₩33,650 | +1.20% | 35.8만 |
|---|
| 2026.02.11 | ₩33,150 | ₩34,200 | ₩32,750 | ₩33,200 | +0.15% | 60.9만 |
|---|
| 2026.02.10 | ₩32,350 | ₩33,250 | ₩31,950 | ₩32,900 | +1.70% | 35.5만 |
|---|
| 2026.02.09 | ₩31,750 | ₩32,700 | ₩31,700 | ₩32,350 | +1.89% | 39.8만 |
|---|
| 2026.02.06 | ₩30,400 | ₩31,450 | ₩29,500 | ₩31,000 | +1.97% | 31.3만 |
|---|
| 2026.02.05 | ₩31,550 | ₩32,100 | ₩30,750 | ₩30,850 | -2.22% | 53.6만 |
|---|
| 2026.02.04 | ₩31,150 | ₩32,350 | ₩31,100 | ₩32,050 | +2.89% | 38만 |
|---|
| 2026.02.03 | ₩30,500 | ₩31,900 | ₩30,500 | ₩31,750 | +4.10% | 42.6만 |
|---|
| 2026.02.02 | ₩31,300 | ₩31,350 | ₩29,750 | ₩30,050 | -3.99% | 29.1만 |
|---|
| 2026.01.30 | ₩31,500 | ₩31,900 | ₩30,400 | ₩31,400 | -0.32% | 43.9만 |
|---|
| 2026.01.29 | ₩30,100 | ₩31,650 | ₩29,600 | ₩31,650 | +5.15% | 47.9만 |
|---|
| 2026.01.28 | ₩30,700 | ₩30,900 | ₩30,150 | ₩30,400 | -0.98% | 22.5만 |
|---|
| 2026.01.27 | ₩29,850 | ₩31,800 | ₩29,200 | ₩30,700 | +2.85% | 44.1만 |
|---|
| 2026.01.26 | ₩30,700 | ₩31,000 | ₩29,550 | ₩29,550 | -3.75% | 36.7만 |
|---|
| 2026.01.23 | ₩29,600 | ₩30,800 | ₩29,500 | ₩30,250 | +2.20% | 49.8만 |
|---|
| 2026.01.22 | ₩28,600 | ₩29,100 | ₩28,450 | ₩28,900 | +1.05% | 20.6만 |
|---|
| 2026.01.21 | ₩28,750 | ₩29,300 | ₩28,200 | ₩28,850 | +0.35% | 24만 |
|---|
| 2026.01.20 | ₩28,550 | ₩29,950 | ₩28,400 | ₩29,250 | +2.45% | 51.8만 |
|---|
| 2026.01.19 | ₩28,150 | ₩28,650 | ₩27,900 | ₩28,350 | +0.71% | 30.6만 |
|---|
| 2026.01.16 | ₩28,000 | ₩28,350 | ₩27,750 | ₩27,850 | -0.54% | 18.6만 |
|---|
| 2026.01.15 | ₩27,950 | ₩28,650 | ₩27,500 | ₩27,900 | -0.18% | 44.1만 |
|---|
| 2026.01.14 | ₩26,300 | ₩27,350 | ₩25,950 | ₩27,050 | +2.85% | 29.6만 |
|---|
| 2026.01.13 | ₩25,850 | ₩26,200 | ₩25,650 | ₩26,100 | +0.97% | 15.8만 |
|---|
| 2026.01.12 | ₩25,350 | ₩25,850 | ₩25,000 | ₩25,850 | +1.97% | 15.6만 |
|---|
| 2026.01.09 | ₩25,150 | ₩25,500 | ₩24,950 | ₩25,250 | +0.40% | 11.8만 |
|---|
| 2026.01.08 | ₩25,550 | ₩25,650 | ₩24,950 | ₩25,200 | -1.37% | 21.8만 |
|---|
| 2026.01.07 | ₩26,400 | ₩26,500 | ₩25,500 | ₩25,650 | -2.84% | 26.2만 |
|---|
| 2026.01.06 | ₩26,400 | ₩26,650 | ₩26,200 | ₩26,400 | 0.00% | 19.5만 |
|---|
| 2026.01.05 | ₩26,200 | ₩26,850 | ₩26,150 | ₩26,700 | +1.91% | 15.8만 |
|---|
| 2026.01.02 | ₩26,350 | ₩26,450 | ₩25,950 | ₩26,050 | -1.14% | 15.3만 |
|---|
| 2025.12.30 | ₩26,600 | ₩26,700 | ₩26,250 | ₩26,450 | -0.56% | 14.6만 |
|---|
| 2025.12.29 | ₩27,300 | ₩27,400 | ₩26,500 | ₩26,700 | -2.20% | 27.6만 |
|---|
| 2025.12.26 | ₩28,000 | ₩28,150 | ₩27,600 | ₩27,650 | -1.25% | 11.9만 |
|---|
| 2025.12.24 | ₩27,850 | ₩28,150 | ₩27,650 | ₩28,000 | +0.54% | 9.1만 |
|---|
| 2025.12.23 | ₩27,900 | ₩28,150 | ₩27,700 | ₩27,700 | -0.72% | 11.4만 |
|---|
| 2025.12.22 | ₩28,150 | ₩28,200 | ₩27,800 | ₩27,900 | -0.89% | 11.4만 |
|---|
| 2025.12.19 | ₩28,400 | ₩28,500 | ₩27,850 | ₩27,900 | -1.76% | 29만 |
|---|
| 2025.12.18 | ₩28,550 | ₩28,550 | ₩28,000 | ₩28,150 | -1.40% | 15.7만 |
|---|
| 2025.12.17 | ₩28,900 | ₩29,150 | ₩28,400 | ₩28,800 | -0.35% | 19.3만 |
|---|
| 2025.12.16 | ₩28,150 | ₩29,000 | ₩27,900 | ₩28,750 | +2.13% | 64만 |
|---|
| 2025.12.15 | ₩28,000 | ₩28,450 | ₩27,900 | ₩28,100 | +0.36% | 11만 |
|---|
| 2025.12.12 | ₩28,100 | ₩28,500 | ₩27,950 | ₩28,450 | +1.25% | 21.8만 |
|---|
| 2025.12.11 | ₩27,900 | ₩28,350 | ₩27,650 | ₩27,650 | -0.90% | 31.4만 |
|---|
| 2025.12.10 | ₩27,950 | ₩28,000 | ₩27,600 | ₩27,700 | -0.89% | 14.3만 |
|---|
| 2025.12.09 | ₩28,150 | ₩28,300 | ₩27,900 | ₩28,000 | -0.53% | 9만 |
|---|
| 2025.12.08 | ₩28,150 | ₩28,250 | ₩27,650 | ₩27,850 | -1.07% | 15.8만 |
|---|
| 2025.12.05 | ₩27,900 | ₩28,250 | ₩27,800 | ₩28,100 | +0.72% | 11.4만 |
|---|
| 2025.12.04 | ₩27,850 | ₩28,050 | ₩27,550 | ₩28,050 | +0.72% | 16.8만 |
|---|
| 2025.12.03 | ₩27,400 | ₩28,450 | ₩27,250 | ₩27,850 | +1.64% | 25만 |
|---|
| 2025.12.02 | ₩27,050 | ₩27,350 | ₩26,900 | ₩27,350 | +1.11% | 23.9만 |
|---|
| 2025.12.01 | ₩27,450 | ₩27,550 | ₩26,800 | ₩26,900 | -2.00% | 28.7만 |
|---|
| 2025.11.28 | ₩27,550 | ₩27,650 | ₩27,100 | ₩27,450 | -0.36% | 27.9만 |
|---|
| 2025.11.27 | ₩28,200 | ₩28,200 | ₩27,100 | ₩27,200 | -3.55% | 57.9만 |
|---|
| 2025.11.26 | ₩30,000 | ₩30,200 | ₩26,650 | ₩27,750 | -7.50% | 131.1만 |
|---|
| 2025.11.25 | ₩30,700 | ₩30,900 | ₩29,400 | ₩29,550 | -3.75% | 23.4만 |
|---|
| 2025.11.24 | ₩30,650 | ₩30,800 | ₩29,850 | ₩30,200 | -1.47% | 24.9만 |
|---|
| 2025.11.21 | ₩30,650 | ₩30,850 | ₩30,200 | ₩30,300 | -1.14% | 23.1만 |
|---|
| 2025.11.20 | ₩31,200 | ₩31,950 | ₩30,800 | ₩31,500 | +0.96% | 21.6만 |
|---|
| 2025.11.19 | ₩31,800 | ₩31,800 | ₩30,250 | ₩30,750 | -3.30% | 24.2만 |
|---|
| 2025.11.18 | ₩31,600 | ₩32,800 | ₩31,300 | ₩31,500 | -0.32% | 36.8만 |
|---|
| 2025.11.17 | ₩31,750 | ₩33,050 | ₩31,450 | ₩31,800 | +0.16% | 42.2만 |
|---|
| 2025.11.14 | ₩31,800 | ₩32,500 | ₩31,400 | ₩31,650 | -0.47% | 26.1만 |
|---|
| 2025.11.13 | ₩32,800 | ₩33,800 | ₩32,250 | ₩32,700 | -0.30% | 57.1만 |
|---|
| 2025.11.12 | ₩31,050 | ₩34,500 | ₩30,750 | ₩33,750 | +8.70% | 139.9만 |
|---|
| 2025.11.11 | ₩31,600 | ₩31,900 | ₩30,600 | ₩30,900 | -2.22% | 22.6만 |
|---|
| 2025.11.10 | ₩30,500 | ₩31,800 | ₩30,500 | ₩31,400 | +2.95% | 56.8만 |
|---|
| 2025.11.07 | ₩30,200 | ₩30,650 | ₩29,350 | ₩29,800 | -1.32% | 22.7만 |
|---|
| 2025.11.06 | ₩28,700 | ₩31,050 | ₩28,350 | ₩30,700 | +6.97% | 69.5만 |
|---|
| 2025.11.05 | ₩29,000 | ₩29,050 | ₩27,600 | ₩28,350 | -2.24% | 26.3만 |
|---|
| 2025.11.04 | ₩29,150 | ₩29,450 | ₩28,850 | ₩29,050 | -0.34% | 17.2만 |
|---|
| 2025.11.03 | ₩29,200 | ₩29,700 | ₩29,000 | ₩29,250 | +0.17% | 16.8만 |
|---|
| 2025.10.31 | ₩29,750 | ₩29,950 | ₩29,050 | ₩29,250 | -1.68% | 22.2만 |
|---|
| 2025.10.30 | ₩30,050 | ₩30,300 | ₩29,600 | ₩29,800 | -0.83% | 13.3만 |
|---|
| 2025.10.29 | ₩30,700 | ₩30,750 | ₩29,800 | ₩30,300 | -1.30% | 18.1만 |
|---|
| 2025.10.28 | ₩30,200 | ₩31,050 | ₩30,000 | ₩30,500 | +0.99% | 27만 |
|---|
| 2025.10.27 | ₩30,000 | ₩31,000 | ₩29,950 | ₩30,350 | +1.17% | 34.9만 |
|---|
| 2025.10.24 | ₩29,550 | ₩29,850 | ₩29,100 | ₩29,600 | +0.17% | 18.7만 |
|---|
| 2025.10.23 | ₩29,700 | ₩29,950 | ₩29,100 | ₩29,250 | -1.52% | 18.4만 |
|---|
| 2025.10.22 | ₩28,700 | ₩30,000 | ₩28,500 | ₩29,850 | +4.01% | 30.1만 |
|---|
| 2025.10.21 | ₩29,300 | ₩29,650 | ₩28,550 | ₩28,750 | -1.88% | 27.3만 |
|---|
| 2025.10.20 | ₩28,550 | ₩29,350 | ₩27,900 | ₩29,250 | +2.45% | 25.1만 |
|---|
| 2025.10.17 | ₩28,600 | ₩28,950 | ₩28,350 | ₩28,500 | -0.35% | 18만 |
|---|
| 2025.10.16 | ₩28,500 | ₩29,500 | ₩28,500 | ₩28,850 | +1.23% | 23.3만 |
|---|
| 2025.10.15 | ₩28,050 | ₩29,000 | ₩28,000 | ₩28,500 | +1.60% | 16.4만 |
|---|
| 2025.10.14 | ₩28,450 | ₩28,800 | ₩27,800 | ₩27,950 | -1.76% | 21.1만 |
|---|
| 2025.10.13 | ₩27,650 | ₩27,950 | ₩27,300 | ₩27,900 | +0.90% | 17.1만 |
|---|
| 2025.10.10 | ₩28,500 | ₩28,600 | ₩27,800 | ₩28,050 | -1.58% | 16.8만 |
|---|