시장 데이터를 불러오는 중
전체 종목
LS 과거 주가
LS · 006260.KS · KOSPI
주요 제품·사업: 전력용전선,일반전선,통신케이블,동선,알루미늄선,공조기,프라스틱사출성형기 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LS · 006260.KS · KOSPI
주요 제품·사업: 전력용전선,일반전선,통신케이블,동선,알루미늄선,공조기,프라스틱사출성형기 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩276,500 | ₩277,000 | ₩266,000 | ₩267,500 | -3.25% | 19.9만 |
| 2026.10.07 | ₩307,000 | ₩307,000 | ₩280,000 | ₩280,000 | -8.79% | 33.1만 |
| 2026.10.06 | ₩300,500 | ₩305,500 | ₩294,000 | ₩299,500 | -0.33% | 16만 |
| 2026.10.02 | ₩297,500 | ₩300,500 | ₩293,000 | ₩298,500 | +0.34% | 10.8만 |
| 2026.10.01 | ₩307,000 | ₩307,000 | ₩293,000 | ₩298,000 | -2.93% | 18.7만 |
| 2026.09.30 | ₩321,000 | ₩326,000 | ₩306,500 | ₩308,500 | -3.89% | 9.4만 |
| 2026.09.29 | ₩312,000 | ₩322,000 | ₩309,000 | ₩315,500 | +1.12% | 8.2만 |
| 2026.09.28 | ₩318,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,500 |
| ₩313,000 |
| -1.57% |
| 10.2만 |
| 2026.09.23 | ₩333,500 | ₩338,000 | ₩320,000 | ₩321,500 | -3.60% | 7.2만 |
|---|
| 2026.09.22 | ₩331,500 | ₩338,000 | ₩323,000 | ₩326,500 | -1.51% | 11.6만 |
|---|
| 2026.09.21 | ₩325,500 | ₩331,000 | ₩316,500 | ₩322,500 | -0.92% | 9만 |
|---|
| 2026.09.18 | ₩312,500 | ₩328,500 | ₩308,000 | ₩325,500 | +4.16% | 18.2만 |
|---|
| 2026.09.17 | ₩307,500 | ₩310,000 | ₩299,500 | ₩304,000 | -1.14% | 8.4만 |
|---|
| 2026.09.16 | ₩309,000 | ₩310,500 | ₩299,500 | ₩303,500 | -1.78% | 8.1만 |
|---|
| 2026.09.15 | ₩308,500 | ₩311,000 | ₩300,000 | ₩303,500 | -1.62% | 6.4만 |
|---|
| 2026.09.14 | ₩308,000 | ₩317,000 | ₩305,500 | ₩312,000 | +1.30% | 6.3만 |
|---|
| 2026.09.11 | ₩308,500 | ₩321,500 | ₩303,500 | ₩319,500 | +3.57% | 9.2만 |
|---|
| 2026.09.10 | ₩323,000 | ₩326,000 | ₩310,500 | ₩321,500 | -0.46% | 13.5만 |
|---|
| 2026.09.09 | ₩307,500 | ₩338,500 | ₩305,500 | ₩330,000 | +7.32% | 20.3만 |
|---|
| 2026.09.08 | ₩321,000 | ₩324,500 | ₩300,500 | ₩302,500 | -5.76% | 11.8만 |
|---|
| 2026.09.07 | ₩307,000 | ₩319,500 | ₩305,500 | ₩316,500 | +3.09% | 8.9만 |
|---|
| 2026.09.04 | ₩300,000 | ₩309,500 | ₩296,000 | ₩299,500 | -0.17% | 11만 |
|---|
| 2026.09.03 | ₩301,500 | ₩303,000 | ₩283,500 | ₩292,000 | -3.15% | 7.6만 |
|---|
| 2026.09.02 | ₩300,500 | ₩307,000 | ₩294,000 | ₩296,500 | -1.33% | 8.9만 |
|---|
| 2026.09.01 | ₩308,000 | ₩312,500 | ₩300,500 | ₩310,000 | +0.65% | 6.9만 |
|---|
| 2026.08.31 | ₩302,500 | ₩312,000 | ₩294,000 | ₩311,500 | +2.98% | 8.8만 |
|---|
| 2026.08.28 | ₩307,500 | ₩326,000 | ₩305,000 | ₩313,000 | +1.79% | 11.1만 |
|---|
| 2026.08.27 | ₩304,500 | ₩315,000 | ₩298,000 | ₩313,000 | +2.79% | 19만 |
|---|
| 2026.08.26 | ₩293,500 | ₩297,500 | ₩287,500 | ₩293,500 | 0.00% | 10.5만 |
|---|
| 2026.08.25 | ₩282,000 | ₩294,500 | ₩271,000 | ₩294,500 | +4.43% | 11.4만 |
|---|
| 2026.08.24 | ₩289,500 | ₩292,000 | ₩272,000 | ₩288,500 | -0.35% | 26.9만 |
|---|
| 2026.08.21 | ₩304,500 | ₩307,000 | ₩287,500 | ₩293,500 | -3.61% | 27.1만 |
|---|
| 2026.08.20 | ₩336,000 | ₩336,500 | ₩310,000 | ₩313,500 | -6.70% | 22.7만 |
|---|
| 2026.08.19 | ₩328,000 | ₩345,000 | ₩313,000 | ₩333,000 | +1.52% | 16.2만 |
|---|
| 2026.08.18 | ₩340,000 | ₩359,000 | ₩326,500 | ₩343,500 | +1.03% | 26.9만 |
|---|
| 2026.08.14 | ₩327,000 | ₩333,500 | ₩306,500 | ₩323,500 | -1.07% | 25.9만 |
|---|
| 2026.08.13 | ₩346,000 | ₩359,000 | ₩322,500 | ₩326,000 | -5.78% | 20.8만 |
|---|
| 2026.08.12 | ₩331,000 | ₩344,500 | ₩324,000 | ₩337,000 | +1.81% | 14.8만 |
|---|
| 2026.08.11 | ₩330,000 | ₩334,500 | ₩316,500 | ₩322,500 | -2.27% | 13.1만 |
|---|
| 2026.08.10 | ₩325,500 | ₩342,000 | ₩323,500 | ₩330,000 | +1.38% | 13.9만 |
|---|
| 2026.08.07 | ₩332,000 | ₩341,000 | ₩304,500 | ₩317,000 | -4.52% | 19.3만 |
|---|
| 2026.08.06 | ₩328,000 | ₩354,500 | ₩326,500 | ₩328,500 | +0.15% | 22만 |
|---|
| 2026.08.05 | ₩317,500 | ₩335,000 | ₩311,500 | ₩329,000 | +3.62% | 17.6만 |
|---|
| 2026.08.04 | ₩280,000 | ₩301,500 | ₩277,500 | ₩300,500 | +7.32% | 16.8만 |
|---|
| 2026.08.03 | ₩262,000 | ₩278,000 | ₩260,000 | ₩273,000 | +4.20% | 11.9만 |
|---|
| 2026.07.31 | ₩253,500 | ₩270,500 | ₩244,500 | ₩267,000 | +5.33% | 19.4만 |
|---|
| 2026.07.30 | ₩238,500 | ₩253,500 | ₩221,000 | ₩223,500 | -6.29% | 18.1만 |
|---|
| 2026.07.29 | ₩271,000 | ₩274,500 | ₩224,500 | ₩243,500 | -10.15% | 20.9만 |
|---|
| 2026.07.28 | ₩292,000 | ₩295,000 | ₩263,500 | ₩268,000 | -8.22% | 14.7만 |
|---|
| 2026.07.27 | ₩314,500 | ₩317,500 | ₩288,000 | ₩305,000 | -3.02% | 10.8만 |
|---|
| 2026.07.24 | ₩322,000 | ₩327,500 | ₩304,000 | ₩307,000 | -4.66% | 13.9만 |
|---|
| 2026.07.23 | ₩288,500 | ₩324,000 | ₩288,500 | ₩321,500 | +11.44% | 17.1만 |
|---|
| 2026.07.22 | ₩284,000 | ₩301,500 | ₩280,000 | ₩284,500 | +0.18% | 13.6만 |
|---|
| 2026.07.21 | ₩262,000 | ₩277,000 | ₩259,000 | ₩275,000 | +4.96% | 13.6만 |
|---|
| 2026.07.20 | ₩277,500 | ₩281,500 | ₩262,000 | ₩265,500 | -4.32% | 13만 |
|---|
| 2026.07.16 | ₩293,000 | ₩295,000 | ₩278,000 | ₩288,000 | -1.71% | 15만 |
|---|
| 2026.07.15 | ₩303,500 | ₩308,500 | ₩293,500 | ₩305,000 | +0.49% | 14.6만 |
|---|
| 2026.07.14 | ₩305,000 | ₩306,000 | ₩276,500 | ₩292,500 | -4.10% | 15.7만 |
|---|
| 2026.07.13 | ₩335,000 | ₩337,750 | ₩298,000 | ₩303,500 | -9.40% | 14.5만 |
|---|
| 2026.07.10 | ₩326,500 | ₩339,500 | ₩323,000 | ₩329,000 | +0.77% | 11.4만 |
|---|
| 2026.07.09 | ₩308,000 | ₩327,500 | ₩304,500 | ₩313,500 | +1.79% | 20만 |
|---|
| 2026.07.08 | ₩330,000 | ₩336,500 | ₩303,000 | ₩308,500 | -6.52% | 17.3만 |
|---|
| 2026.07.07 | ₩352,000 | ₩354,000 | ₩330,000 | ₩341,000 | -3.13% | 14.6만 |
|---|
| 2026.07.06 | ₩376,000 | ₩376,500 | ₩340,500 | ₩353,000 | -6.12% | 14.6만 |
|---|
| 2026.07.03 | ₩391,000 | ₩394,500 | ₩340,000 | ₩374,000 | -4.35% | 19.7만 |
|---|
| 2026.07.02 | ₩385,000 | ₩412,500 | ₩373,000 | ₩381,000 | -1.04% | 22.3만 |
|---|
| 2026.07.01 | ₩381,500 | ₩410,500 | ₩379,000 | ₩399,000 | +4.59% | 26.1만 |
|---|
| 2026.06.30 | ₩374,000 | ₩376,000 | ₩352,000 | ₩365,500 | -2.27% | 22.6만 |
|---|
| 2026.06.29 | ₩340,000 | ₩361,000 | ₩333,500 | ₩358,500 | +5.44% | 24.5만 |
|---|
| 2026.06.26 | ₩360,000 | ₩360,000 | ₩319,000 | ₩334,000 | -7.22% | 20만 |
|---|
| 2026.06.25 | ₩367,500 | ₩384,000 | ₩355,500 | ₩359,500 | -2.18% | 19.3만 |
|---|
| 2026.06.24 | ₩355,500 | ₩367,000 | ₩343,000 | ₩353,500 | -0.56% | 31.6만 |
|---|
| 2026.06.23 | ₩399,500 | ₩421,000 | ₩355,000 | ₩361,500 | -9.51% | 21.8만 |
|---|
| 2026.06.22 | ₩403,000 | ₩409,500 | ₩390,000 | ₩394,000 | -2.23% | 10.2만 |
|---|
| 2026.06.19 | ₩421,000 | ₩452,000 | ₩395,000 | ₩410,000 | -2.61% | 25.1만 |
|---|
| 2026.06.18 | ₩433,500 | ₩436,500 | ₩411,000 | ₩417,500 | -3.69% | 17.6만 |
|---|
| 2026.06.17 | ₩426,500 | ₩444,000 | ₩410,500 | ₩433,000 | +1.52% | 18.1만 |
|---|
| 2026.06.16 | ₩436,500 | ₩438,000 | ₩413,000 | ₩424,000 | -2.86% | 17.1만 |
|---|
| 2026.06.15 | ₩409,500 | ₩439,000 | ₩403,500 | ₩419,500 | +2.44% | 29.5만 |
|---|
| 2026.06.12 | ₩405,500 | ₩414,000 | ₩382,500 | ₩386,500 | -4.69% | 17.1만 |
|---|
| 2026.06.11 | ₩375,000 | ₩381,500 | ₩353,500 | ₩373,500 | -0.40% | 21.4만 |
|---|
| 2026.06.10 | ₩380,000 | ₩407,500 | ₩372,000 | ₩390,000 | +2.63% | 93 |
|---|
| 2026.06.09 | ₩386,500 | ₩395,500 | ₩360,500 | ₩387,500 | +0.26% | 19.5만 |
|---|
| 2026.06.08 | ₩359,000 | ₩384,000 | ₩359,000 | ₩371,000 | +3.34% | 14.7만 |
|---|
| 2026.06.05 | ₩421,000 | ₩428,000 | ₩393,000 | ₩410,500 | -2.49% | 17.2만 |
|---|
| 2026.06.04 | ₩424,000 | ₩456,000 | ₩420,500 | ₩435,500 | +2.71% | 23.1만 |
|---|
| 2026.06.02 | ₩465,000 | ₩465,500 | ₩420,500 | ₩425,500 | -8.49% | 29만 |
|---|
| 2026.06.01 | ₩453,000 | ₩487,500 | ₩442,000 | ₩466,000 | +2.87% | 36.3만 |
|---|
| 2026.05.29 | ₩487,500 | ₩487,500 | ₩428,000 | ₩446,000 | -8.51% | 45.9만 |
|---|
| 2026.05.28 | ₩494,500 | ₩499,500 | ₩455,500 | ₩475,500 | -3.84% | 37.9만 |
|---|
| 2026.05.27 | ₩560,000 | ₩560,000 | ₩506,000 | ₩508,000 | -9.29% | 24.5만 |
|---|
| 2026.05.26 | ₩571,000 | ₩604,000 | ₩548,000 | ₩553,000 | -3.15% | 29.1만 |
|---|
| 2026.05.22 | ₩549,000 | ₩587,000 | ₩536,000 | ₩544,000 | -0.91% | 31.6만 |
|---|
| 2026.05.21 | ₩517,000 | ₩530,000 | ₩499,000 | ₩521,000 | +0.77% | 23.9만 |
|---|
| 2026.05.20 | ₩528,000 | ₩541,000 | ₩482,000 | ₩500,000 | -5.30% | 32.6만 |
|---|
| 2026.05.19 | ₩529,000 | ₩545,000 | ₩503,000 | ₩541,000 | +2.27% | 37.2만 |
|---|
| 2026.05.18 | ₩473,500 | ₩553,000 | ₩443,500 | ₩528,000 | +11.51% | 52.3만 |
|---|
| 2026.05.15 | ₩501,000 | ₩502,000 | ₩460,000 | ₩472,500 | -5.69% | 31.8만 |
|---|
| 2026.05.14 | ₩531,000 | ₩553,000 | ₩491,000 | ₩505,000 | -4.90% | 26.9만 |
|---|
| 2026.05.13 | ₩491,500 | ₩531,000 | ₩482,000 | ₩517,000 | +5.19% | 19.6만 |
|---|
| 2026.05.12 | ₩532,000 | ₩537,000 | ₩480,000 | ₩510,000 | -4.14% | 33.8만 |
|---|
| 2026.05.11 | ₩546,000 | ₩553,000 | ₩523,000 | ₩541,000 | -0.92% | 24.7만 |
|---|
| 2026.05.08 | ₩493,000 | ₩549,000 | ₩491,000 | ₩543,000 | +10.14% | 26.7만 |
|---|
| 2026.05.07 | ₩518,000 | ₩523,000 | ₩495,500 | ₩507,000 | -2.12% | 31.3만 |
|---|
| 2026.05.06 | ₩552,000 | ₩587,000 | ₩530,000 | ₩531,000 | -3.80% | 35.6만 |
|---|
| 2026.05.04 | ₩502,000 | ₩515,000 | ₩485,500 | ₩509,000 | +1.39% | 37만 |
|---|
| 2026.04.30 | ₩422,000 | ₩473,000 | ₩421,500 | ₩453,000 | +7.35% | 35.4만 |
|---|
| 2026.04.29 | ₩402,000 | ₩425,500 | ₩399,500 | ₩418,500 | +4.10% | 21.6만 |
|---|
| 2026.04.28 | ₩443,000 | ₩447,500 | ₩400,500 | ₩402,500 | -9.14% | 33.8만 |
|---|
| 2026.04.27 | ₩422,500 | ₩438,500 | ₩416,500 | ₩426,000 | +0.83% | 23만 |
|---|
| 2026.04.24 | ₩375,500 | ₩402,500 | ₩372,500 | ₩398,500 | +6.13% | 22.4만 |
|---|
| 2026.04.23 | ₩371,500 | ₩382,000 | ₩360,500 | ₩374,000 | +0.67% | 25.4만 |
|---|
| 2026.04.22 | ₩338,000 | ₩359,500 | ₩336,500 | ₩355,000 | +5.03% | 17.1만 |
|---|
| 2026.04.21 | ₩337,000 | ₩344,000 | ₩333,500 | ₩337,500 | +0.15% | 13.4만 |
|---|
| 2026.04.20 | ₩336,000 | ₩352,500 | ₩331,000 | ₩332,000 | -1.19% | 17만 |
|---|
| 2026.04.17 | ₩337,500 | ₩339,000 | ₩327,500 | ₩329,500 | -2.37% | 9.8만 |
|---|
| 2026.04.16 | ₩342,500 | ₩343,000 | ₩331,000 | ₩334,000 | -2.48% | 16.4만 |
|---|
| 2026.04.15 | ₩311,000 | ₩347,000 | ₩310,000 | ₩343,500 | +10.45% | 36.9만 |
|---|
| 2026.04.14 | ₩305,000 | ₩307,000 | ₩293,000 | ₩301,500 | -1.15% | 17.7만 |
|---|
| 2026.04.13 | ₩287,500 | ₩301,500 | ₩286,500 | ₩293,500 | +2.09% | 21만 |
|---|
| 2026.04.10 | ₩284,000 | ₩298,500 | ₩281,000 | ₩293,500 | +3.35% | 11.8만 |
|---|
| 2026.04.09 | ₩284,000 | ₩288,500 | ₩278,000 | ₩280,000 | -1.41% | 8.3만 |
|---|
| 2026.04.08 | ₩277,500 | ₩290,500 | ₩276,000 | ₩287,000 | +3.42% | 17.6만 |
|---|
| 2026.04.07 | ₩271,500 | ₩271,500 | ₩257,000 | ₩261,500 | -3.68% | 17.7만 |
|---|
| 2026.04.06 | ₩269,000 | ₩280,500 | ₩264,500 | ₩268,000 | -0.37% | 15.6만 |
|---|
| 2026.04.03 | ₩272,000 | ₩275,500 | ₩264,500 | ₩268,000 | -1.47% | 9.5만 |
|---|
| 2026.04.02 | ₩285,000 | ₩285,000 | ₩261,000 | ₩264,500 | -7.19% | 15.7만 |
|---|
| 2026.04.01 | ₩274,000 | ₩284,500 | ₩269,000 | ₩278,000 | +1.46% | 20만 |
|---|
| 2026.03.31 | ₩255,500 | ₩271,000 | ₩252,500 | ₩256,000 | +0.20% | 21.3만 |
|---|
| 2026.03.30 | ₩246,500 | ₩264,500 | ₩246,000 | ₩261,000 | +5.88% | 9.5만 |
|---|
| 2026.03.27 | ₩264,000 | ₩270,500 | ₩256,500 | ₩268,000 | +1.52% | 14.2만 |
|---|
| 2026.03.26 | ₩287,000 | ₩290,000 | ₩275,000 | ₩277,000 | -3.48% | 14.7만 |
|---|
| 2026.03.25 | ₩289,000 | ₩294,000 | ₩279,500 | ₩283,500 | -1.90% | 11.6만 |
|---|
| 2026.03.24 | ₩287,500 | ₩292,500 | ₩265,000 | ₩276,500 | -3.83% | 24.6만 |
|---|
| 2026.03.23 | ₩289,500 | ₩295,000 | ₩267,500 | ₩273,500 | -5.53% | 30.3만 |
|---|
| 2026.03.20 | ₩302,500 | ₩312,000 | ₩299,000 | ₩303,500 | +0.33% | 16.9만 |
|---|
| 2026.03.19 | ₩276,000 | ₩298,500 | ₩273,000 | ₩290,500 | +5.25% | 19.7만 |
|---|
| 2026.03.18 | ₩267,000 | ₩285,000 | ₩265,000 | ₩282,000 | +5.62% | 14.1만 |
|---|
| 2026.03.17 | ₩272,000 | ₩275,500 | ₩262,000 | ₩263,000 | -3.31% | 12.1만 |
|---|
| 2026.03.16 | ₩271,000 | ₩290,000 | ₩261,500 | ₩266,000 | -1.85% | 36.6만 |
|---|
| 2026.03.13 | ₩245,000 | ₩257,000 | ₩240,000 | ₩250,000 | +2.04% | 9.5만 |
|---|
| 2026.03.12 | ₩255,000 | ₩262,500 | ₩249,000 | ₩253,000 | -0.78% | 14.3만 |
|---|
| 2026.03.11 | ₩258,000 | ₩268,000 | ₩249,000 | ₩252,500 | -2.13% | 18.5만 |
|---|
| 2026.03.10 | ₩244,000 | ₩246,500 | ₩234,500 | ₩243,000 | -0.41% | 15.6만 |
|---|
| 2026.03.09 | ₩229,000 | ₩232,500 | ₩221,000 | ₩230,500 | +0.66% | 16.3만 |
|---|
| 2026.03.06 | ₩243,000 | ₩254,500 | ₩239,000 | ₩249,000 | +2.47% | 15.1만 |
|---|
| 2026.03.05 | ₩252,500 | ₩257,000 | ₩243,000 | ₩249,500 | -1.19% | 23.5만 |
|---|
| 2026.03.04 | ₩254,000 | ₩258,500 | ₩221,000 | ₩233,000 | -8.27% | 30.3만 |
|---|
| 2026.03.03 | ₩279,500 | ₩290,500 | ₩262,500 | ₩265,500 | -5.01% | 24만 |
|---|
| 2026.02.27 | ₩284,000 | ₩297,000 | ₩283,000 | ₩284,500 | +0.18% | 23.3만 |
|---|
| 2026.02.26 | ₩292,500 | ₩299,000 | ₩286,500 | ₩290,000 | -0.85% | 21.4만 |
|---|
| 2026.02.25 | ₩292,000 | ₩298,500 | ₩281,500 | ₩291,500 | -0.17% | 23.8만 |
|---|
| 2026.02.24 | ₩268,500 | ₩283,000 | ₩268,000 | ₩282,500 | +5.21% | 23만 |
|---|
| 2026.02.23 | ₩270,000 | ₩274,000 | ₩256,500 | ₩271,000 | +0.37% | 27.4만 |
|---|
| 2026.02.20 | ₩251,500 | ₩259,000 | ₩249,500 | ₩255,500 | +1.59% | 17.1만 |
|---|
| 2026.02.19 | ₩253,500 | ₩253,500 | ₩243,000 | ₩251,000 | -0.99% | 18.2만 |
|---|
| 2026.02.13 | ₩247,500 | ₩257,500 | ₩246,000 | ₩248,000 | +0.20% | 24.2만 |
|---|
| 2026.02.12 | ₩240,000 | ₩253,500 | ₩236,000 | ₩250,500 | +4.38% | 37.9만 |
|---|
| 2026.02.11 | ₩226,000 | ₩237,500 | ₩222,000 | ₩233,000 | +3.10% | 20.9만 |
|---|
| 2026.02.10 | ₩226,500 | ₩227,000 | ₩217,000 | ₩218,500 | -3.53% | 10.3만 |
|---|
| 2026.02.09 | ₩223,000 | ₩228,000 | ₩220,000 | ₩226,000 | +1.35% | 15.7만 |
|---|
| 2026.02.06 | ₩213,000 | ₩216,000 | ₩202,000 | ₩214,500 | +0.70% | 19.3만 |
|---|
| 2026.02.05 | ₩223,500 | ₩232,500 | ₩222,000 | ₩224,500 | +0.45% | 20.9만 |
|---|
| 2026.02.04 | ₩212,500 | ₩233,500 | ₩211,000 | ₩233,000 | +9.65% | 30.2만 |
|---|
| 2026.02.03 | ₩205,500 | ₩215,500 | ₩203,000 | ₩215,500 | +4.87% | 29.3만 |
|---|
| 2026.02.02 | ₩218,500 | ₩219,500 | ₩196,100 | ₩196,700 | -9.98% | 58.3만 |
|---|
| 2026.01.30 | ₩239,000 | ₩248,000 | ₩225,500 | ₩229,000 | -4.18% | 29.3만 |
|---|
| 2026.01.29 | ₩220,500 | ₩238,000 | ₩214,000 | ₩236,500 | +7.26% | 34.9만 |
|---|
| 2026.01.28 | ₩225,500 | ₩225,500 | ₩218,500 | ₩219,000 | -2.88% | 22만 |
|---|
| 2026.01.27 | ₩230,000 | ₩234,000 | ₩218,500 | ₩224,000 | -2.61% | 30.3만 |
|---|
| 2026.01.26 | ₩238,000 | ₩246,500 | ₩229,000 | ₩233,500 | -1.89% | 45.5만 |
|---|
| 2026.01.23 | ₩226,000 | ₩234,000 | ₩221,500 | ₩228,000 | +0.88% | 22.7만 |
|---|
| 2026.01.22 | ₩223,500 | ₩226,500 | ₩216,500 | ₩217,000 | -2.91% | 14.8만 |
|---|
| 2026.01.21 | ₩215,000 | ₩236,000 | ₩214,500 | ₩222,000 | +3.26% | 20.3만 |
|---|
| 2026.01.20 | ₩217,500 | ₩226,500 | ₩212,000 | ₩222,000 | +2.07% | 19만 |
|---|
| 2026.01.19 | ₩218,500 | ₩224,500 | ₩216,000 | ₩217,000 | -0.69% | 16만 |
|---|
| 2026.01.16 | ₩226,000 | ₩227,000 | ₩219,500 | ₩222,000 | -1.77% | 17.6만 |
|---|
| 2026.01.15 | ₩223,000 | ₩226,500 | ₩217,000 | ₩222,000 | -0.45% | 20.6만 |
|---|
| 2026.01.14 | ₩207,000 | ₩224,000 | ₩206,000 | ₩221,000 | +6.76% | 34.3만 |
|---|
| 2026.01.13 | ₩213,500 | ₩214,000 | ₩205,000 | ₩209,000 | -2.11% | 13.2만 |
|---|
| 2026.01.12 | ₩206,000 | ₩214,000 | ₩205,000 | ₩209,000 | +1.46% | 17.6만 |
|---|
| 2026.01.09 | ₩201,500 | ₩203,500 | ₩198,300 | ₩203,000 | +0.74% | 9만 |
|---|
| 2026.01.08 | ₩205,500 | ₩206,500 | ₩199,500 | ₩201,000 | -2.19% | 19.9만 |
|---|
| 2026.01.07 | ₩214,500 | ₩218,500 | ₩205,500 | ₩207,500 | -3.26% | 17.5만 |
|---|
| 2026.01.06 | ₩216,000 | ₩217,500 | ₩206,500 | ₩216,500 | +0.23% | 23.5만 |
|---|
| 2026.01.05 | ₩208,000 | ₩213,000 | ₩205,500 | ₩211,500 | +1.68% | 16.6만 |
|---|
| 2026.01.02 | ₩199,900 | ₩209,000 | ₩196,300 | ₩208,500 | +4.30% | 16.2만 |
|---|
| 2025.12.30 | ₩199,800 | ₩203,250 | ₩193,500 | ₩199,900 | +0.05% | 21만 |
|---|
| 2025.12.29 | ₩195,000 | ₩210,500 | ₩193,200 | ₩207,000 | +6.15% | 37.4만 |
|---|
| 2025.12.26 | ₩194,700 | ₩195,900 | ₩188,000 | ₩189,200 | -2.82% | 11.8만 |
|---|
| 2025.12.24 | ₩187,800 | ₩198,500 | ₩185,600 | ₩193,500 | +3.04% | 21만 |
|---|
| 2025.12.23 | ₩188,100 | ₩190,400 | ₩185,800 | ₩186,000 | -1.12% | 9.1만 |
|---|
| 2025.12.22 | ₩188,700 | ₩189,700 | ₩184,500 | ₩187,700 | -0.53% | 8.5만 |
|---|
| 2025.12.19 | ₩186,100 | ₩188,100 | ₩179,000 | ₩185,700 | -0.21% | 19.8만 |
|---|
| 2025.12.18 | ₩182,700 | ₩184,900 | ₩180,600 | ₩182,200 | -0.27% | 12.2만 |
|---|
| 2025.12.17 | ₩197,300 | ₩203,500 | ₩185,100 | ₩187,500 | -4.97% | 30.4만 |
|---|
| 2025.12.16 | ₩188,200 | ₩199,800 | ₩188,000 | ₩192,800 | +2.44% | 35.2만 |
|---|
| 2025.12.15 | ₩190,900 | ₩190,900 | ₩183,500 | ₩187,000 | -2.04% | 17만 |
|---|
| 2025.12.12 | ₩185,200 | ₩196,300 | ₩185,200 | ₩195,000 | +5.29% | 42.3만 |
|---|
| 2025.12.11 | ₩187,100 | ₩189,100 | ₩182,700 | ₩183,400 | -1.98% | 13.7만 |
|---|
| 2025.12.10 | ₩188,900 | ₩188,900 | ₩185,200 | ₩185,300 | -1.91% | 8.9만 |
|---|
| 2025.12.09 | ₩188,800 | ₩190,200 | ₩184,100 | ₩188,900 | +0.05% | 9.8만 |
|---|
| 2025.12.08 | ₩189,300 | ₩190,800 | ₩186,300 | ₩188,200 | -0.58% | 9.2만 |
|---|
| 2025.12.05 | ₩187,000 | ₩189,600 | ₩182,500 | ₩188,500 | +0.80% | 13.2만 |
|---|
| 2025.12.04 | ₩180,300 | ₩188,300 | ₩178,500 | ₩187,000 | +3.72% | 21.8만 |
|---|
| 2025.12.03 | ₩175,400 | ₩181,700 | ₩173,500 | ₩180,200 | +2.74% | 19만 |
|---|
| 2025.12.02 | ₩175,200 | ₩176,200 | ₩172,100 | ₩174,100 | -0.63% | 14.8만 |
|---|
| 2025.12.01 | ₩181,000 | ₩181,100 | ₩172,400 | ₩173,900 | -3.92% | 14만 |
|---|
| 2025.11.28 | ₩183,700 | ₩183,700 | ₩177,500 | ₩178,900 | -2.61% | 10.8만 |
|---|
| 2025.11.27 | ₩181,400 | ₩185,400 | ₩180,100 | ₩182,100 | +0.39% | 16.7만 |
|---|
| 2025.11.26 | ₩180,300 | ₩180,700 | ₩175,100 | ₩178,500 | -1.00% | 16.4만 |
|---|
| 2025.11.25 | ₩183,400 | ₩186,200 | ₩176,700 | ₩177,400 | -3.27% | 14만 |
|---|
| 2025.11.24 | ₩184,000 | ₩184,300 | ₩178,900 | ₩179,200 | -2.61% | 13.3만 |
|---|
| 2025.11.21 | ₩187,900 | ₩188,900 | ₩180,800 | ₩182,200 | -3.03% | 17만 |
|---|
| 2025.11.20 | ₩196,000 | ₩200,500 | ₩195,000 | ₩196,500 | +0.26% | 17.2만 |
|---|
| 2025.11.19 | ₩194,400 | ₩194,400 | ₩185,700 | ₩191,000 | -1.75% | 16.7만 |
|---|
| 2025.11.18 | ₩197,500 | ₩199,300 | ₩191,700 | ₩192,000 | -2.78% | 14.9만 |
|---|
| 2025.11.17 | ₩198,000 | ₩204,500 | ₩195,500 | ₩201,000 | +1.52% | 20.1만 |
|---|
| 2025.11.14 | ₩198,700 | ₩199,000 | ₩192,900 | ₩193,100 | -2.82% | 30.3만 |
|---|
| 2025.11.13 | ₩209,000 | ₩211,000 | ₩204,500 | ₩206,500 | -1.20% | 26.2만 |
|---|
| 2025.11.12 | ₩217,000 | ₩217,000 | ₩207,000 | ₩213,500 | -1.61% | 20.4만 |
|---|
| 2025.11.11 | ₩219,000 | ₩224,000 | ₩212,000 | ₩215,500 | -1.60% | 21.9만 |
|---|
| 2025.11.10 | ₩205,000 | ₩216,500 | ₩204,500 | ₩214,500 | +4.63% | 21만 |
|---|
| 2025.11.07 | ₩210,500 | ₩213,000 | ₩199,100 | ₩202,000 | -4.04% | 27.2만 |
|---|
| 2025.11.06 | ₩213,000 | ₩221,500 | ₩206,500 | ₩217,500 | +2.11% | 31만 |
|---|
| 2025.11.05 | ₩216,000 | ₩216,000 | ₩200,000 | ₩206,000 | -4.63% | 36.5만 |
|---|
| 2025.11.04 | ₩227,000 | ₩235,000 | ₩215,500 | ₩222,500 | -1.98% | 44.9만 |
|---|
| 2025.11.03 | ₩215,000 | ₩226,000 | ₩213,750 | ₩217,500 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩212,500 | ₩216,500 | ₩206,000 | ₩209,000 | -1.65% | 54.2만 |
|---|
| 2025.10.30 | ₩220,500 | ₩224,500 | ₩214,000 | ₩217,500 | -1.36% | 30만 |
|---|
| 2025.10.29 | ₩219,000 | ₩222,000 | ₩213,000 | ₩215,500 | -1.60% | 37.9만 |
|---|
| 2025.10.28 | ₩215,000 | ₩218,500 | ₩212,500 | ₩217,500 | +1.16% | 20.6만 |
|---|
| 2025.10.27 | ₩214,500 | ₩217,000 | ₩210,000 | ₩215,000 | +0.23% | 22.8만 |
|---|
| 2025.10.24 | ₩206,000 | ₩213,000 | ₩204,500 | ₩211,500 | +2.67% | 17.6만 |
|---|
| 2025.10.23 | ₩201,500 | ₩210,500 | ₩201,000 | ₩206,000 | +2.23% | 28.2만 |
|---|
| 2025.10.22 | ₩197,200 | ₩203,000 | ₩194,600 | ₩201,000 | +1.93% | 20만 |
|---|
| 2025.10.21 | ₩199,100 | ₩203,500 | ₩195,100 | ₩198,900 | -0.10% | 26.8만 |
|---|
| 2025.10.20 | ₩190,700 | ₩199,800 | ₩189,700 | ₩197,200 | +3.41% | 37.3만 |
|---|
| 2025.10.17 | ₩187,800 | ₩191,400 | ₩184,600 | ₩187,800 | 0.00% | 24.6만 |
|---|
| 2025.10.16 | ₩184,500 | ₩185,400 | ₩181,600 | ₩183,800 | -0.38% | 10.9만 |
|---|
| 2025.10.15 | ₩178,800 | ₩185,400 | ₩177,400 | ₩184,900 | +3.41% | 23.6만 |
|---|
| 2025.10.14 | ₩171,300 | ₩181,500 | ₩171,300 | ₩175,900 | +2.69% | 26.2만 |
|---|
| 2025.10.13 | ₩168,000 | ₩171,800 | ₩166,700 | ₩171,200 | +1.90% | 9.9만 |
|---|
| 2025.10.10 | ₩173,000 | ₩174,700 | ₩169,200 | ₩171,900 | -0.64% | 16.3만 |
|---|