시장 데이터를 불러오는 중
전체 종목
롯데칠성음료 과거 주가
Lotte Chilsung Beverage · 005300.KS · KOSPI
주요 제품·사업: 청량음료,과채류음료,곡류음료,주류 제조,판매/자동차정비,연수원
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lotte Chilsung Beverage · 005300.KS · KOSPI
주요 제품·사업: 청량음료,과채류음료,곡류음료,주류 제조,판매/자동차정비,연수원
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩95,600 | ₩95,800 | ₩94,700 | ₩95,300 | -0.31% | 1.2만 |
| 2026.10.07 | ₩94,900 | ₩96,300 | ₩94,200 | ₩95,300 | +0.42% | 8.5천 |
| 2026.10.06 | ₩95,600 | ₩96,500 | ₩94,400 | ₩94,900 | -0.73% | 1.8만 |
| 2026.10.02 | ₩95,500 | ₩95,700 | ₩94,500 | ₩95,500 | 0.00% | 6.8천 |
| 2026.10.01 | ₩95,500 | ₩95,500 | ₩94,300 | ₩95,200 | -0.31% | 1.1만 |
| 2026.09.30 | ₩96,300 | ₩96,700 | ₩94,600 | ₩94,700 | -1.66% | 1.4만 |
| 2026.09.29 | ₩96,700 | ₩96,800 | ₩95,000 | ₩95,200 | -1.55% | 9천 |
| 2026.09.28 | ₩95,500 | ₩96,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,100 |
| ₩96,600 |
| +1.15% |
| 1.6만 |
| 2026.09.23 | ₩95,700 | ₩96,000 | ₩95,000 | ₩95,800 | +0.10% | 1만 |
|---|
| 2026.09.22 | ₩95,500 | ₩95,500 | ₩94,500 | ₩94,900 | -0.63% | 1.3만 |
|---|
| 2026.09.21 | ₩94,200 | ₩95,600 | ₩94,000 | ₩94,500 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩95,100 | ₩95,300 | ₩93,800 | ₩94,000 | -1.16% | 1.2만 |
|---|
| 2026.09.17 | ₩95,300 | ₩95,600 | ₩94,700 | ₩94,800 | -0.52% | 1.3만 |
|---|
| 2026.09.16 | ₩96,600 | ₩96,700 | ₩94,700 | ₩95,100 | -1.55% | 1.4만 |
|---|
| 2026.09.15 | ₩96,500 | ₩96,700 | ₩96,000 | ₩96,300 | -0.21% | 1.4만 |
|---|
| 2026.09.14 | ₩96,800 | ₩97,300 | ₩96,200 | ₩97,200 | +0.41% | 9.9천 |
|---|
| 2026.09.11 | ₩96,600 | ₩97,700 | ₩96,200 | ₩97,600 | +1.04% | 1만 |
|---|
| 2026.09.10 | ₩97,200 | ₩97,500 | ₩96,200 | ₩97,500 | +0.31% | 2만 |
|---|
| 2026.09.09 | ₩98,800 | ₩98,800 | ₩97,200 | ₩97,500 | -1.32% | 1.4만 |
|---|
| 2026.09.08 | ₩98,700 | ₩99,200 | ₩98,100 | ₩98,500 | -0.20% | 1.1만 |
|---|
| 2026.09.07 | ₩98,900 | ₩98,900 | ₩97,800 | ₩98,700 | -0.20% | 9.1천 |
|---|
| 2026.09.04 | ₩99,100 | ₩99,100 | ₩97,500 | ₩98,300 | -0.81% | 8.9천 |
|---|
| 2026.09.03 | ₩97,500 | ₩99,200 | ₩97,200 | ₩98,300 | +0.82% | 1.3만 |
|---|
| 2026.09.02 | ₩98,300 | ₩98,800 | ₩97,400 | ₩97,500 | -0.81% | 1.5만 |
|---|
| 2026.09.01 | ₩99,400 | ₩100,000 | ₩98,400 | ₩99,100 | -0.30% | 1.4만 |
|---|
| 2026.08.31 | ₩99,000 | ₩99,900 | ₩98,500 | ₩99,800 | +0.81% | 1.1만 |
|---|
| 2026.08.28 | ₩97,000 | ₩100,200 | ₩96,600 | ₩99,600 | +2.68% | 2.7만 |
|---|
| 2026.08.27 | ₩98,600 | ₩99,200 | ₩96,700 | ₩97,500 | -1.12% | 2.3만 |
|---|
| 2026.08.26 | ₩97,900 | ₩98,500 | ₩97,100 | ₩98,500 | +0.61% | 1.6만 |
|---|
| 2026.08.25 | ₩98,000 | ₩98,300 | ₩96,800 | ₩97,700 | -0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩97,200 | ₩98,200 | ₩95,700 | ₩98,000 | +0.82% | 1.1만 |
|---|
| 2026.08.21 | ₩96,400 | ₩98,000 | ₩95,700 | ₩96,600 | +0.21% | 1.8만 |
|---|
| 2026.08.20 | ₩96,700 | ₩98,700 | ₩96,600 | ₩97,300 | +0.62% | 1.5만 |
|---|
| 2026.08.19 | ₩96,600 | ₩97,800 | ₩95,300 | ₩96,600 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩100,900 | ₩101,600 | ₩97,000 | ₩97,800 | -3.07% | 2.8만 |
|---|
| 2026.08.14 | ₩98,700 | ₩102,200 | ₩98,500 | ₩101,700 | +3.04% | 1.7만 |
|---|
| 2026.08.13 | ₩100,000 | ₩100,500 | ₩98,500 | ₩99,000 | -1.00% | 2.9만 |
|---|
| 2026.08.12 | ₩101,100 | ₩101,600 | ₩99,800 | ₩99,900 | -1.19% | 1.4만 |
|---|
| 2026.08.11 | ₩102,200 | ₩103,200 | ₩100,700 | ₩100,900 | -1.27% | 1.2만 |
|---|
| 2026.08.10 | ₩102,200 | ₩103,400 | ₩101,000 | ₩102,400 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩100,500 | ₩102,600 | ₩99,200 | ₩102,600 | +2.09% | 1.7만 |
|---|
| 2026.08.06 | ₩100,400 | ₩101,500 | ₩96,900 | ₩101,500 | +1.10% | 2.1만 |
|---|
| 2026.08.05 | ₩101,800 | ₩103,700 | ₩99,900 | ₩100,300 | -1.47% | 2.2만 |
|---|
| 2026.08.04 | ₩101,300 | ₩103,000 | ₩100,700 | ₩102,700 | +1.38% | 2.3만 |
|---|
| 2026.08.03 | ₩101,000 | ₩103,000 | ₩100,500 | ₩102,100 | +1.09% | 1.7만 |
|---|
| 2026.07.31 | ₩103,000 | ₩104,000 | ₩99,800 | ₩101,000 | -1.94% | 3만 |
|---|
| 2026.07.30 | ₩101,500 | ₩104,400 | ₩100,900 | ₩104,000 | +2.46% | 2.5만 |
|---|
| 2026.07.29 | ₩100,200 | ₩104,700 | ₩99,100 | ₩100,700 | +0.50% | 3.3만 |
|---|
| 2026.07.28 | ₩100,900 | ₩100,900 | ₩98,400 | ₩99,700 | -1.19% | 1.3만 |
|---|
| 2026.07.27 | ₩100,700 | ₩102,100 | ₩100,200 | ₩100,900 | +0.20% | 1.2만 |
|---|
| 2026.07.24 | ₩98,300 | ₩101,900 | ₩98,300 | ₩100,000 | +1.73% | 1.7만 |
|---|
| 2026.07.23 | ₩96,700 | ₩100,500 | ₩95,800 | ₩99,900 | +3.31% | 1.5만 |
|---|
| 2026.07.22 | ₩97,700 | ₩98,700 | ₩95,800 | ₩95,900 | -1.84% | 1.9만 |
|---|
| 2026.07.21 | ₩95,500 | ₩98,100 | ₩95,300 | ₩96,800 | +1.36% | 1.8만 |
|---|
| 2026.07.20 | ₩100,300 | ₩100,400 | ₩96,100 | ₩96,600 | -3.69% | 2.1만 |
|---|
| 2026.07.16 | ₩99,700 | ₩100,600 | ₩98,500 | ₩99,400 | -0.30% | 1.3만 |
|---|
| 2026.07.15 | ₩99,200 | ₩100,100 | ₩98,400 | ₩98,900 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩101,000 | ₩101,000 | ₩98,200 | ₩98,200 | -2.77% | 3만 |
|---|
| 2026.07.13 | ₩101,700 | ₩104,300 | ₩101,100 | ₩101,600 | -0.10% | 2.3만 |
|---|
| 2026.07.10 | ₩100,600 | ₩104,000 | ₩100,000 | ₩100,800 | +0.20% | 2.9만 |
|---|
| 2026.07.09 | ₩100,900 | ₩100,900 | ₩97,000 | ₩99,300 | -1.59% | 3.1만 |
|---|
| 2026.07.08 | ₩101,500 | ₩101,800 | ₩98,400 | ₩100,500 | -0.99% | 1.5만 |
|---|
| 2026.07.07 | ₩101,500 | ₩102,100 | ₩99,900 | ₩101,600 | +0.10% | 1.2만 |
|---|
| 2026.07.06 | ₩100,700 | ₩101,500 | ₩98,900 | ₩100,600 | -0.10% | 1.1만 |
|---|
| 2026.07.03 | ₩102,900 | ₩102,900 | ₩99,000 | ₩100,200 | -2.62% | 2.1만 |
|---|
| 2026.07.02 | ₩100,700 | ₩104,800 | ₩98,200 | ₩101,500 | +0.79% | 2.6만 |
|---|
| 2026.07.01 | ₩99,500 | ₩100,000 | ₩98,200 | ₩98,600 | -0.90% | 1.8만 |
|---|
| 2026.06.30 | ₩99,600 | ₩99,700 | ₩97,400 | ₩98,700 | -0.90% | 1.3만 |
|---|
| 2026.06.29 | ₩95,900 | ₩99,600 | ₩95,000 | ₩99,600 | +3.86% | 1.9만 |
|---|
| 2026.06.26 | ₩97,500 | ₩97,500 | ₩93,900 | ₩95,900 | -1.64% | 3만 |
|---|
| 2026.06.25 | ₩98,600 | ₩99,200 | ₩96,800 | ₩96,800 | -1.83% | 1.4만 |
|---|
| 2026.06.24 | ₩97,400 | ₩98,700 | ₩95,500 | ₩97,800 | +0.41% | 2.9만 |
|---|
| 2026.06.23 | ₩99,200 | ₩99,700 | ₩97,000 | ₩97,000 | -2.22% | 2.9만 |
|---|
| 2026.06.22 | ₩101,900 | ₩101,900 | ₩98,500 | ₩98,600 | -3.24% | 2만 |
|---|
| 2026.06.19 | ₩103,200 | ₩103,400 | ₩100,000 | ₩101,500 | -1.65% | 3.3만 |
|---|
| 2026.06.18 | ₩105,100 | ₩105,500 | ₩103,000 | ₩103,200 | -1.81% | 1.9만 |
|---|
| 2026.06.17 | ₩107,200 | ₩107,700 | ₩105,600 | ₩106,000 | -1.12% | 1.8만 |
|---|
| 2026.06.16 | ₩107,100 | ₩108,200 | ₩106,300 | ₩107,400 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩107,700 | ₩107,900 | ₩105,000 | ₩107,900 | +0.19% | 3.1만 |
|---|
| 2026.06.12 | ₩103,800 | ₩107,500 | ₩103,800 | ₩105,600 | +1.73% | 4.1만 |
|---|
| 2026.06.11 | ₩101,000 | ₩103,100 | ₩100,000 | ₩101,400 | +0.40% | 4.6만 |
|---|
| 2026.06.10 | ₩104,800 | ₩104,900 | ₩100,000 | ₩102,000 | -2.67% | 2.3만 |
|---|
| 2026.06.09 | ₩104,300 | ₩106,700 | ₩101,500 | ₩105,000 | +0.67% | 2.8만 |
|---|
| 2026.06.08 | ₩104,100 | ₩106,900 | ₩101,500 | ₩104,700 | +0.58% | 2만 |
|---|
| 2026.06.05 | ₩107,600 | ₩108,100 | ₩104,300 | ₩108,000 | +0.37% | 3.3만 |
|---|
| 2026.06.04 | ₩107,400 | ₩109,400 | ₩106,700 | ₩106,900 | -0.47% | 3.1만 |
|---|
| 2026.06.02 | ₩107,500 | ₩109,000 | ₩106,100 | ₩107,400 | -0.09% | 3.4만 |
|---|
| 2026.06.01 | ₩110,100 | ₩110,500 | ₩106,300 | ₩108,200 | -1.73% | 5.2만 |
|---|
| 2026.05.29 | ₩109,900 | ₩111,400 | ₩107,300 | ₩109,000 | -0.82% | 2.3만 |
|---|
| 2026.05.28 | ₩111,100 | ₩111,100 | ₩106,900 | ₩108,300 | -2.52% | 3.1만 |
|---|
| 2026.05.27 | ₩112,300 | ₩112,800 | ₩109,600 | ₩110,400 | -1.69% | 3.1만 |
|---|
| 2026.05.26 | ₩114,100 | ₩115,000 | ₩112,100 | ₩112,800 | -1.14% | 2.9만 |
|---|
| 2026.05.22 | ₩113,800 | ₩115,300 | ₩112,300 | ₩113,700 | -0.09% | 4.5만 |
|---|
| 2026.05.21 | ₩113,300 | ₩114,500 | ₩112,900 | ₩114,500 | +1.06% | 2.3만 |
|---|
| 2026.05.20 | ₩115,000 | ₩115,400 | ₩112,200 | ₩113,100 | -1.65% | 2.6만 |
|---|
| 2026.05.19 | ₩116,100 | ₩116,200 | ₩112,800 | ₩114,900 | -1.03% | 3.6만 |
|---|
| 2026.05.18 | ₩118,600 | ₩118,600 | ₩115,200 | ₩116,100 | -2.11% | 3만 |
|---|
| 2026.05.15 | ₩119,100 | ₩120,600 | ₩116,000 | ₩118,300 | -0.67% | 2.6만 |
|---|
| 2026.05.14 | ₩114,200 | ₩119,100 | ₩114,000 | ₩119,100 | +4.29% | 4.1만 |
|---|
| 2026.05.13 | ₩116,500 | ₩116,500 | ₩113,200 | ₩113,700 | -2.40% | 2.2만 |
|---|
| 2026.05.12 | ₩117,000 | ₩117,100 | ₩113,000 | ₩114,800 | -1.88% | 3.8만 |
|---|
| 2026.05.11 | ₩119,000 | ₩119,400 | ₩116,800 | ₩117,300 | -1.43% | 3.3만 |
|---|
| 2026.05.08 | ₩120,100 | ₩120,400 | ₩118,300 | ₩119,400 | -0.58% | 3.4만 |
|---|
| 2026.05.07 | ₩121,900 | ₩122,300 | ₩119,300 | ₩119,500 | -1.97% | 2.2만 |
|---|
| 2026.05.06 | ₩126,500 | ₩127,400 | ₩120,300 | ₩120,300 | -4.90% | 3만 |
|---|
| 2026.05.04 | ₩123,600 | ₩131,000 | ₩122,500 | ₩126,400 | +2.27% | 5만 |
|---|
| 2026.04.30 | ₩122,000 | ₩123,400 | ₩121,400 | ₩122,400 | +0.33% | 1.3만 |
|---|
| 2026.04.29 | ₩122,700 | ₩123,600 | ₩121,500 | ₩123,500 | +0.65% | 1.5만 |
|---|
| 2026.04.28 | ₩123,000 | ₩123,800 | ₩122,000 | ₩122,300 | -0.57% | 1.2만 |
|---|
| 2026.04.27 | ₩124,500 | ₩125,300 | ₩121,100 | ₩123,000 | -1.20% | 2.6만 |
|---|
| 2026.04.24 | ₩122,900 | ₩123,800 | ₩122,300 | ₩123,800 | +0.73% | 1.4만 |
|---|
| 2026.04.23 | ₩123,400 | ₩123,600 | ₩121,800 | ₩123,000 | -0.32% | 1.5만 |
|---|
| 2026.04.22 | ₩122,200 | ₩122,700 | ₩120,900 | ₩122,100 | -0.08% | 1.6만 |
|---|
| 2026.04.21 | ₩121,200 | ₩123,500 | ₩120,900 | ₩123,400 | +1.82% | 1.6만 |
|---|
| 2026.04.20 | ₩122,000 | ₩123,500 | ₩120,200 | ₩121,100 | -0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩121,500 | ₩121,900 | ₩120,200 | ₩121,800 | +0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩119,900 | ₩121,000 | ₩119,800 | ₩120,800 | +0.75% | 1.6만 |
|---|
| 2026.04.15 | ₩118,700 | ₩119,700 | ₩118,300 | ₩119,500 | +0.67% | 1.9만 |
|---|
| 2026.04.14 | ₩117,200 | ₩118,600 | ₩116,800 | ₩118,200 | +0.85% | 1.5만 |
|---|
| 2026.04.13 | ₩116,200 | ₩118,700 | ₩116,000 | ₩117,100 | +0.77% | 1.4만 |
|---|
| 2026.04.10 | ₩114,200 | ₩119,300 | ₩114,200 | ₩118,200 | +3.50% | 1.6만 |
|---|
| 2026.04.09 | ₩116,500 | ₩116,600 | ₩113,500 | ₩113,700 | -2.40% | 2.3만 |
|---|
| 2026.04.08 | ₩116,600 | ₩117,600 | ₩114,800 | ₩115,200 | -1.20% | 1.2만 |
|---|
| 2026.04.07 | ₩114,000 | ₩115,000 | ₩113,500 | ₩114,000 | 0.00% | 9.6천 |
|---|
| 2026.04.06 | ₩113,400 | ₩114,700 | ₩112,800 | ₩114,000 | +0.53% | 8.1천 |
|---|
| 2026.04.03 | ₩113,500 | ₩114,400 | ₩112,700 | ₩113,500 | 0.00% | 8.8천 |
|---|
| 2026.04.02 | ₩117,700 | ₩118,900 | ₩112,400 | ₩112,600 | -4.33% | 1.9만 |
|---|
| 2026.04.01 | ₩118,300 | ₩118,300 | ₩114,700 | ₩117,600 | -0.59% | 1.7만 |
|---|
| 2026.03.31 | ₩112,700 | ₩115,200 | ₩112,100 | ₩114,000 | +1.15% | 1.9만 |
|---|
| 2026.03.30 | ₩114,200 | ₩115,800 | ₩112,700 | ₩113,700 | -0.44% | 1.6만 |
|---|
| 2026.03.27 | ₩116,000 | ₩117,900 | ₩114,600 | ₩117,900 | +1.64% | 1.7만 |
|---|
| 2026.03.26 | ₩120,100 | ₩120,100 | ₩117,000 | ₩117,000 | -2.58% | 2만 |
|---|
| 2026.03.25 | ₩120,000 | ₩120,600 | ₩118,800 | ₩119,900 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩119,100 | ₩119,400 | ₩116,400 | ₩118,500 | -0.50% | 1.8만 |
|---|
| 2026.03.23 | ₩118,500 | ₩119,000 | ₩116,200 | ₩116,400 | -1.77% | 2만 |
|---|
| 2026.03.20 | ₩117,300 | ₩121,800 | ₩117,200 | ₩121,800 | +3.84% | 2만 |
|---|
| 2026.03.19 | ₩119,900 | ₩120,700 | ₩116,600 | ₩117,100 | -2.34% | 4.3만 |
|---|
| 2026.03.18 | ₩120,700 | ₩121,800 | ₩120,400 | ₩121,300 | +0.50% | 1.8만 |
|---|
| 2026.03.17 | ₩121,000 | ₩121,600 | ₩119,800 | ₩120,000 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩121,300 | ₩122,300 | ₩120,000 | ₩120,100 | -0.99% | 1.5만 |
|---|
| 2026.03.13 | ₩122,500 | ₩123,200 | ₩121,000 | ₩121,500 | -0.82% | 2.1만 |
|---|
| 2026.03.12 | ₩124,700 | ₩125,100 | ₩123,100 | ₩124,100 | -0.48% | 3.2만 |
|---|
| 2026.03.11 | ₩123,600 | ₩128,100 | ₩122,700 | ₩124,000 | +0.32% | 2.2만 |
|---|
| 2026.03.10 | ₩125,100 | ₩125,100 | ₩121,000 | ₩122,600 | -2.00% | 2만 |
|---|
| 2026.03.09 | ₩120,500 | ₩122,700 | ₩119,700 | ₩121,300 | +0.66% | 2.2만 |
|---|
| 2026.03.06 | ₩122,800 | ₩126,300 | ₩121,200 | ₩125,300 | +2.04% | 2.7만 |
|---|
| 2026.03.05 | ₩124,800 | ₩138,400 | ₩124,100 | ₩125,300 | +0.40% | 2.3만 |
|---|
| 2026.03.04 | ₩126,900 | ₩132,800 | ₩120,700 | ₩121,000 | -4.65% | 3.4만 |
|---|
| 2026.03.03 | ₩140,000 | ₩140,000 | ₩132,700 | ₩132,800 | -5.14% | 2.7만 |
|---|
| 2026.02.27 | ₩142,000 | ₩142,000 | ₩138,900 | ₩139,100 | -2.04% | 2.2만 |
|---|
| 2026.02.26 | ₩143,700 | ₩144,500 | ₩139,800 | ₩141,000 | -1.88% | 4.1만 |
|---|
| 2026.02.25 | ₩146,000 | ₩146,000 | ₩142,900 | ₩144,300 | -1.16% | 2.1만 |
|---|
| 2026.02.24 | ₩148,300 | ₩148,500 | ₩144,800 | ₩146,000 | -1.55% | 2.4만 |
|---|
| 2026.02.23 | ₩142,500 | ₩149,700 | ₩141,700 | ₩148,200 | +4.00% | 3.5만 |
|---|
| 2026.02.20 | ₩140,800 | ₩142,200 | ₩139,600 | ₩142,000 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩141,700 | ₩143,400 | ₩138,200 | ₩141,800 | +0.07% | 3.7만 |
|---|
| 2026.02.13 | ₩139,200 | ₩141,400 | ₩138,500 | ₩140,600 | +1.01% | 3만 |
|---|
| 2026.02.12 | ₩137,700 | ₩140,100 | ₩137,600 | ₩139,100 | +1.02% | 2.6만 |
|---|
| 2026.02.11 | ₩140,000 | ₩140,000 | ₩136,800 | ₩137,600 | -1.71% | 2.3만 |
|---|
| 2026.02.10 | ₩145,500 | ₩145,500 | ₩138,200 | ₩138,400 | -4.88% | 2.5만 |
|---|
| 2026.02.09 | ₩137,300 | ₩147,500 | ₩134,400 | ₩142,700 | +3.93% | 6.5만 |
|---|
| 2026.02.06 | ₩135,300 | ₩136,100 | ₩131,400 | ₩134,100 | -0.89% | 2.5만 |
|---|
| 2026.02.05 | ₩140,600 | ₩141,000 | ₩132,900 | ₩135,500 | -3.63% | 4.8만 |
|---|
| 2026.02.04 | ₩136,700 | ₩148,200 | ₩133,800 | ₩137,800 | +0.80% | 13만 |
|---|
| 2026.02.03 | ₩136,800 | ₩136,900 | ₩130,500 | ₩135,300 | -1.10% | 4.6만 |
|---|
| 2026.02.02 | ₩134,400 | ₩137,500 | ₩131,900 | ₩134,600 | +0.15% | 4.6만 |
|---|
| 2026.01.30 | ₩129,800 | ₩136,700 | ₩128,300 | ₩133,500 | +2.85% | 4.7만 |
|---|
| 2026.01.29 | ₩129,200 | ₩131,300 | ₩127,800 | ₩131,000 | +1.39% | 1.7만 |
|---|
| 2026.01.28 | ₩131,100 | ₩131,700 | ₩129,400 | ₩130,200 | -0.69% | 2.7만 |
|---|
| 2026.01.27 | ₩130,500 | ₩132,200 | ₩129,400 | ₩131,100 | +0.46% | 1.4만 |
|---|
| 2026.01.26 | ₩131,100 | ₩133,800 | ₩129,600 | ₩130,500 | -0.46% | 2.1만 |
|---|
| 2026.01.23 | ₩131,000 | ₩133,000 | ₩130,800 | ₩131,300 | +0.23% | 2.3만 |
|---|
| 2026.01.22 | ₩129,000 | ₩133,400 | ₩128,100 | ₩131,500 | +1.94% | 2.8만 |
|---|
| 2026.01.21 | ₩129,400 | ₩131,900 | ₩126,900 | ₩130,300 | +0.70% | 2.9만 |
|---|
| 2026.01.20 | ₩127,100 | ₩130,400 | ₩127,100 | ₩130,200 | +2.44% | 2.1만 |
|---|
| 2026.01.19 | ₩126,000 | ₩128,600 | ₩125,200 | ₩128,100 | +1.67% | 2.5만 |
|---|
| 2026.01.16 | ₩126,800 | ₩127,700 | ₩125,800 | ₩126,300 | -0.39% | 2.1만 |
|---|
| 2026.01.15 | ₩128,200 | ₩129,200 | ₩124,600 | ₩126,800 | -1.09% | 3.5만 |
|---|
| 2026.01.14 | ₩126,200 | ₩131,700 | ₩124,800 | ₩129,200 | +2.38% | 4.1만 |
|---|
| 2026.01.13 | ₩126,100 | ₩127,200 | ₩124,200 | ₩125,700 | -0.32% | 2.3만 |
|---|
| 2026.01.12 | ₩125,200 | ₩126,200 | ₩123,500 | ₩124,800 | -0.32% | 2.1만 |
|---|
| 2026.01.09 | ₩124,300 | ₩126,500 | ₩123,700 | ₩125,000 | +0.56% | 2.1만 |
|---|
| 2026.01.08 | ₩126,100 | ₩126,800 | ₩124,600 | ₩125,600 | -0.40% | 2.2만 |
|---|
| 2026.01.07 | ₩126,500 | ₩127,800 | ₩125,000 | ₩127,400 | +0.71% | 3.2만 |
|---|
| 2026.01.06 | ₩130,500 | ₩131,400 | ₩126,300 | ₩127,000 | -2.68% | 2.5만 |
|---|
| 2026.01.05 | ₩135,300 | ₩135,600 | ₩129,800 | ₩131,500 | -2.81% | 4.8만 |
|---|
| 2026.01.02 | ₩139,200 | ₩139,800 | ₩133,100 | ₩134,000 | -3.74% | 3만 |
|---|
| 2025.12.30 | ₩138,900 | ₩140,200 | ₩137,500 | ₩139,200 | +0.22% | 2.5만 |
|---|
| 2025.12.29 | ₩136,700 | ₩139,600 | ₩134,400 | ₩138,900 | +1.61% | 3.9만 |
|---|
| 2025.12.26 | ₩140,000 | ₩144,500 | ₩140,000 | ₩140,100 | +0.07% | 4.1만 |
|---|
| 2025.12.24 | ₩141,700 | ₩145,100 | ₩139,000 | ₩143,500 | +1.27% | 8.9만 |
|---|
| 2025.12.23 | ₩132,400 | ₩135,500 | ₩132,300 | ₩135,300 | +2.19% | 2.9만 |
|---|
| 2025.12.22 | ₩133,900 | ₩133,900 | ₩131,000 | ₩133,200 | -0.52% | 2.4만 |
|---|
| 2025.12.19 | ₩132,700 | ₩133,900 | ₩129,600 | ₩133,500 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩133,000 | ₩133,900 | ₩129,500 | ₩130,700 | -1.73% | 2.8만 |
|---|
| 2025.12.17 | ₩133,400 | ₩135,000 | ₩132,400 | ₩133,700 | +0.22% | 3.2만 |
|---|
| 2025.12.16 | ₩135,100 | ₩137,100 | ₩133,100 | ₩133,400 | -1.26% | 4.3만 |
|---|
| 2025.12.15 | ₩138,100 | ₩141,100 | ₩135,800 | ₩136,500 | -1.16% | 5.9만 |
|---|
| 2025.12.12 | ₩153,100 | ₩154,800 | ₩137,800 | ₩140,400 | -8.30% | 13.1만 |
|---|
| 2025.12.11 | ₩134,400 | ₩150,000 | ₩134,400 | ₩141,800 | +5.51% | 22만 |
|---|
| 2025.12.10 | ₩130,700 | ₩130,800 | ₩127,900 | ₩129,500 | -0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩128,500 | ₩132,800 | ₩128,100 | ₩129,100 | +0.47% | 1.7만 |
|---|
| 2025.12.08 | ₩133,100 | ₩134,700 | ₩129,400 | ₩130,300 | -2.10% | 1.6만 |
|---|
| 2025.12.05 | ₩133,900 | ₩135,500 | ₩131,700 | ₩133,100 | -0.60% | 3.3만 |
|---|
| 2025.12.04 | ₩130,900 | ₩140,000 | ₩129,800 | ₩137,200 | +4.81% | 10.2만 |
|---|
| 2025.12.03 | ₩120,800 | ₩131,800 | ₩120,800 | ₩131,000 | +8.44% | 4.8만 |
|---|
| 2025.12.02 | ₩121,100 | ₩122,700 | ₩118,900 | ₩122,000 | +0.74% | 2.1만 |
|---|
| 2025.12.01 | ₩120,000 | ₩121,700 | ₩119,200 | ₩120,400 | +0.33% | 1.4만 |
|---|
| 2025.11.28 | ₩117,300 | ₩119,900 | ₩116,300 | ₩119,700 | +2.05% | 1.3만 |
|---|
| 2025.11.27 | ₩116,300 | ₩118,000 | ₩115,100 | ₩117,300 | +0.86% | 2.4만 |
|---|
| 2025.11.26 | ₩122,300 | ₩122,300 | ₩113,400 | ₩115,500 | -5.56% | 4.8만 |
|---|
| 2025.11.25 | ₩122,600 | ₩123,600 | ₩115,500 | ₩119,700 | -2.37% | 1.4만 |
|---|
| 2025.11.24 | ₩125,800 | ₩125,800 | ₩121,700 | ₩122,400 | -2.70% | 1.7만 |
|---|
| 2025.11.21 | ₩122,400 | ₩125,500 | ₩120,600 | ₩124,600 | +1.80% | 3.3만 |
|---|
| 2025.11.20 | ₩120,800 | ₩122,700 | ₩120,300 | ₩121,700 | +0.75% | 2만 |
|---|
| 2025.11.19 | ₩120,600 | ₩122,000 | ₩119,000 | ₩121,900 | +1.08% | 2.3만 |
|---|
| 2025.11.18 | ₩118,900 | ₩120,600 | ₩118,300 | ₩119,000 | +0.08% | 1.8만 |
|---|
| 2025.11.17 | ₩118,300 | ₩120,200 | ₩118,300 | ₩119,300 | +0.85% | 1.6만 |
|---|
| 2025.11.14 | ₩119,100 | ₩120,800 | ₩118,000 | ₩118,300 | -0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩120,800 | ₩120,800 | ₩119,100 | ₩119,800 | -0.83% | 3.6만 |
|---|
| 2025.11.12 | ₩117,300 | ₩120,800 | ₩116,500 | ₩120,800 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩117,500 | ₩118,700 | ₩116,600 | ₩117,900 | +0.34% | 2.3만 |
|---|
| 2025.11.10 | ₩119,700 | ₩119,700 | ₩116,500 | ₩118,200 | -1.25% | 1.3만 |
|---|
| 2025.11.07 | ₩126,200 | ₩126,200 | ₩116,800 | ₩117,400 | -6.97% | 3.4만 |
|---|
| 2025.11.06 | ₩123,000 | ₩128,300 | ₩119,800 | ₩126,400 | +2.76% | 5만 |
|---|
| 2025.11.05 | ₩121,500 | ₩122,100 | ₩119,600 | ₩121,000 | -0.41% | 3.5만 |
|---|
| 2025.11.04 | ₩114,800 | ₩121,200 | ₩114,000 | ₩120,500 | +4.97% | 5.1만 |
|---|
| 2025.11.03 | ₩115,000 | ₩115,900 | ₩114,200 | ₩115,000 | 0.00% | 1.4만 |
|---|
| 2025.10.31 | ₩115,700 | ₩117,300 | ₩115,100 | ₩115,300 | -0.35% | 1.8만 |
|---|
| 2025.10.30 | ₩115,500 | ₩117,300 | ₩115,500 | ₩116,600 | +0.95% | 1.9만 |
|---|
| 2025.10.29 | ₩119,000 | ₩119,000 | ₩115,500 | ₩116,100 | -2.44% | 2만 |
|---|
| 2025.10.28 | ₩118,600 | ₩118,800 | ₩116,900 | ₩118,400 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩115,000 | ₩118,500 | ₩115,000 | ₩118,500 | +3.04% | 2.6만 |
|---|
| 2025.10.24 | ₩117,500 | ₩117,500 | ₩114,500 | ₩116,000 | -1.28% | 1.8만 |
|---|
| 2025.10.23 | ₩115,700 | ₩117,600 | ₩114,700 | ₩116,200 | +0.43% | 2.7만 |
|---|
| 2025.10.22 | ₩113,800 | ₩115,800 | ₩112,900 | ₩115,400 | +1.41% | 1.9만 |
|---|
| 2025.10.21 | ₩114,600 | ₩115,500 | ₩113,500 | ₩114,300 | -0.26% | 1.7만 |
|---|
| 2025.10.20 | ₩113,800 | ₩115,000 | ₩112,700 | ₩115,000 | +1.05% | 1.7만 |
|---|
| 2025.10.17 | ₩115,700 | ₩115,800 | ₩113,500 | ₩114,300 | -1.21% | 1.4만 |
|---|
| 2025.10.16 | ₩113,100 | ₩115,800 | ₩112,900 | ₩114,800 | +1.50% | 2.4만 |
|---|
| 2025.10.15 | ₩111,700 | ₩114,000 | ₩111,700 | ₩113,700 | +1.79% | 1.4만 |
|---|
| 2025.10.14 | ₩112,200 | ₩113,100 | ₩111,200 | ₩112,000 | -0.18% | 2.6만 |
|---|
| 2025.10.13 | ₩114,700 | ₩114,700 | ₩112,100 | ₩113,100 | -1.39% | 2.8만 |
|---|
| 2025.10.10 | ₩113,200 | ₩114,700 | ₩112,900 | ₩114,200 | +0.88% | 2.3만 |
|---|