시장 데이터를 불러오는 중
전체 종목
엘에스일렉트릭 과거 주가
LS ELECTRIC · 010120.KS · KOSPI
주요 제품·사업: 고압기기,저압기기,변압기,배전반,PLC,인버터,빌딩설비,공조기,건축배관,자동화기기 제조,동가공
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LS ELECTRIC · 010120.KS · KOSPI
주요 제품·사업: 고압기기,저압기기,변압기,배전반,PLC,인버터,빌딩설비,공조기,건축배관,자동화기기 제조,동가공
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩205,500 | ₩205,500 | ₩195,500 | ₩195,500 | -4.87% | 71.5만 |
| 2026.10.07 | ₩227,000 | ₩229,000 | ₩205,000 | ₩205,500 | -9.47% | 86.6만 |
| 2026.10.06 | ₩213,000 | ₩217,500 | ₩209,000 | ₩217,500 | +2.11% | 49.3만 |
| 2026.10.02 | ₩208,500 | ₩210,500 | ₩205,500 | ₩209,500 | +0.48% | 29만 |
| 2026.10.01 | ₩202,500 | ₩206,500 | ₩198,700 | ₩206,000 | +1.73% | 33.1만 |
| 2026.09.30 | ₩207,000 | ₩209,500 | ₩203,500 | ₩205,000 | -0.97% | 24.5만 |
| 2026.09.29 | ₩203,000 | ₩207,500 | ₩201,500 | ₩205,000 | +0.99% | 22.7만 |
| 2026.09.28 | ₩207,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,000 |
| ₩204,500 |
| -1.21% |
| 30.4만 |
| 2026.09.23 | ₩214,500 | ₩214,500 | ₩203,000 | ₩205,500 | -4.20% | 33.2만 |
|---|
| 2026.09.22 | ₩214,000 | ₩218,500 | ₩210,000 | ₩212,000 | -0.93% | 44.4만 |
|---|
| 2026.09.21 | ₩209,500 | ₩211,500 | ₩204,500 | ₩209,000 | -0.24% | 27.4만 |
|---|
| 2026.09.18 | ₩205,500 | ₩211,500 | ₩202,000 | ₩211,500 | +2.92% | 73.8만 |
|---|
| 2026.09.17 | ₩201,500 | ₩205,000 | ₩199,100 | ₩202,000 | +0.25% | 28.8만 |
|---|
| 2026.09.16 | ₩197,200 | ₩200,500 | ₩195,100 | ₩199,400 | +1.12% | 41.1만 |
|---|
| 2026.09.15 | ₩197,700 | ₩198,500 | ₩193,800 | ₩194,700 | -1.52% | 44.9만 |
|---|
| 2026.09.14 | ₩199,800 | ₩204,500 | ₩196,800 | ₩199,300 | -0.25% | 31.1만 |
|---|
| 2026.09.11 | ₩199,500 | ₩206,500 | ₩198,700 | ₩204,500 | +2.51% | 26.2만 |
|---|
| 2026.09.10 | ₩206,500 | ₩209,000 | ₩200,500 | ₩206,000 | -0.24% | 46.7만 |
|---|
| 2026.09.09 | ₩205,000 | ₩214,000 | ₩204,000 | ₩211,500 | +3.17% | 53.6만 |
|---|
| 2026.09.08 | ₩208,000 | ₩209,000 | ₩200,000 | ₩200,500 | -3.61% | 38.2만 |
|---|
| 2026.09.07 | ₩201,000 | ₩208,000 | ₩199,900 | ₩207,000 | +2.99% | 41.3만 |
|---|
| 2026.09.04 | ₩194,500 | ₩197,100 | ₩191,700 | ₩195,300 | +0.41% | 42.6만 |
|---|
| 2026.09.03 | ₩199,000 | ₩199,400 | ₩188,000 | ₩192,100 | -3.47% | 51.6만 |
|---|
| 2026.09.02 | ₩197,800 | ₩203,500 | ₩195,600 | ₩195,700 | -1.06% | 38.4만 |
|---|
| 2026.09.01 | ₩207,000 | ₩208,000 | ₩199,500 | ₩204,500 | -1.21% | 37.1만 |
|---|
| 2026.08.31 | ₩208,000 | ₩208,000 | ₩199,800 | ₩207,500 | -0.24% | 47.2만 |
|---|
| 2026.08.28 | ₩216,500 | ₩224,000 | ₩213,000 | ₩214,500 | -0.92% | 54.5만 |
|---|
| 2026.08.27 | ₩212,000 | ₩219,500 | ₩206,000 | ₩219,500 | +3.54% | 113.5만 |
|---|
| 2026.08.26 | ₩196,300 | ₩205,250 | ₩194,500 | ₩201,500 | +2.65% | 57.8만 |
|---|
| 2026.08.25 | ₩188,900 | ₩195,500 | ₩181,200 | ₩195,400 | +3.44% | 45.1만 |
|---|
| 2026.08.24 | ₩187,600 | ₩194,000 | ₩182,300 | ₩192,300 | +2.51% | 55.4만 |
|---|
| 2026.08.21 | ₩196,000 | ₩197,300 | ₩186,500 | ₩187,000 | -4.59% | 91.7만 |
|---|
| 2026.08.20 | ₩203,000 | ₩203,000 | ₩196,600 | ₩199,200 | -1.87% | 55.8만 |
|---|
| 2026.08.19 | ₩199,600 | ₩208,500 | ₩192,900 | ₩202,000 | +1.20% | 40.6만 |
|---|
| 2026.08.18 | ₩211,000 | ₩217,500 | ₩206,000 | ₩209,000 | -0.95% | 64.9만 |
|---|
| 2026.08.14 | ₩215,000 | ₩215,500 | ₩202,000 | ₩206,500 | -3.95% | 75.2만 |
|---|
| 2026.08.13 | ₩215,000 | ₩221,000 | ₩210,000 | ₩214,000 | -0.47% | 70.2만 |
|---|
| 2026.08.12 | ₩210,500 | ₩212,500 | ₩205,000 | ₩208,500 | -0.95% | 49.2만 |
|---|
| 2026.08.11 | ₩206,000 | ₩207,000 | ₩199,700 | ₩203,000 | -1.46% | 33.4만 |
|---|
| 2026.08.10 | ₩208,000 | ₩209,000 | ₩202,500 | ₩208,500 | +0.24% | 39.9만 |
|---|
| 2026.08.07 | ₩206,000 | ₩206,500 | ₩192,300 | ₩201,000 | -2.43% | 69.7만 |
|---|
| 2026.08.06 | ₩207,500 | ₩213,500 | ₩198,100 | ₩202,500 | -2.41% | 63만 |
|---|
| 2026.08.05 | ₩207,500 | ₩214,500 | ₩203,500 | ₩212,000 | +2.17% | 65.3만 |
|---|
| 2026.08.04 | ₩196,200 | ₩197,900 | ₩187,100 | ₩197,000 | +0.41% | 82.8만 |
|---|
| 2026.08.03 | ₩180,000 | ₩192,000 | ₩175,200 | ₩188,400 | +4.67% | 89만 |
|---|
| 2026.07.31 | ₩165,700 | ₩186,800 | ₩165,400 | ₩184,800 | +11.53% | 172.4만 |
|---|
| 2026.07.30 | ₩158,600 | ₩167,900 | ₩148,000 | ₩150,300 | -5.23% | 127.3만 |
|---|
| 2026.07.29 | ₩180,000 | ₩183,300 | ₩150,500 | ₩163,800 | -9.00% | 139.3만 |
|---|
| 2026.07.28 | ₩188,500 | ₩188,900 | ₩174,600 | ₩175,500 | -6.90% | 78.6만 |
|---|
| 2026.07.27 | ₩209,000 | ₩209,500 | ₩191,600 | ₩200,000 | -4.31% | 65.4만 |
|---|
| 2026.07.24 | ₩218,500 | ₩226,000 | ₩200,000 | ₩202,000 | -7.55% | 112만 |
|---|
| 2026.07.23 | ₩196,500 | ₩224,000 | ₩195,600 | ₩223,500 | +13.74% | 131만 |
|---|
| 2026.07.22 | ₩196,600 | ₩201,500 | ₩190,000 | ₩190,600 | -3.05% | 70.6만 |
|---|
| 2026.07.21 | ₩179,300 | ₩192,000 | ₩177,600 | ₩189,100 | +5.47% | 70.5만 |
|---|
| 2026.07.20 | ₩181,900 | ₩188,800 | ₩177,800 | ₩179,300 | -1.43% | 65.2만 |
|---|
| 2026.07.16 | ₩193,800 | ₩197,800 | ₩183,700 | ₩190,000 | -1.96% | 66.5만 |
|---|
| 2026.07.15 | ₩195,400 | ₩203,000 | ₩190,700 | ₩201,500 | +3.12% | 82.4만 |
|---|
| 2026.07.14 | ₩186,000 | ₩191,100 | ₩176,500 | ₩187,700 | +0.91% | 107.9만 |
|---|
| 2026.07.13 | ₩207,500 | ₩209,500 | ₩179,900 | ₩184,500 | -11.08% | 101.5만 |
|---|
| 2026.07.10 | ₩197,000 | ₩206,000 | ₩195,400 | ₩202,500 | +2.79% | 64.5만 |
|---|
| 2026.07.09 | ₩185,100 | ₩194,800 | ₩180,300 | ₩189,400 | +2.32% | 130.7만 |
|---|
| 2026.07.08 | ₩195,600 | ₩198,000 | ₩180,800 | ₩183,500 | -6.19% | 162.4만 |
|---|
| 2026.07.07 | ₩216,000 | ₩217,000 | ₩198,200 | ₩206,000 | -4.63% | 68.6만 |
|---|
| 2026.07.06 | ₩230,500 | ₩231,000 | ₩210,000 | ₩218,500 | -5.21% | 78.5만 |
|---|
| 2026.07.03 | ₩248,000 | ₩248,500 | ₩218,000 | ₩229,500 | -7.46% | 128.6만 |
|---|
| 2026.07.02 | ₩249,500 | ₩253,500 | ₩232,000 | ₩236,500 | -5.21% | 140만 |
|---|
| 2026.07.01 | ₩247,500 | ₩270,000 | ₩245,000 | ₩263,500 | +6.46% | 206.9만 |
|---|
| 2026.06.30 | ₩237,500 | ₩240,500 | ₩222,500 | ₩238,000 | +0.21% | 107.8만 |
|---|
| 2026.06.29 | ₩216,500 | ₩225,000 | ₩208,500 | ₩224,000 | +3.46% | 99.4만 |
|---|
| 2026.06.26 | ₩218,500 | ₩221,500 | ₩196,500 | ₩203,000 | -7.09% | 92.4만 |
|---|
| 2026.06.25 | ₩235,500 | ₩236,000 | ₩218,500 | ₩219,000 | -7.01% | 69.1만 |
|---|
| 2026.06.24 | ₩223,500 | ₩233,500 | ₩217,000 | ₩224,500 | +0.45% | 93.5만 |
|---|
| 2026.06.23 | ₩251,000 | ₩266,500 | ₩230,500 | ₩232,500 | -7.37% | 157만 |
|---|
| 2026.06.22 | ₩254,500 | ₩258,500 | ₩244,500 | ₩245,000 | -3.73% | 78.7만 |
|---|
| 2026.06.19 | ₩254,000 | ₩276,500 | ₩244,000 | ₩259,000 | +1.97% | 276만 |
|---|
| 2026.06.18 | ₩259,000 | ₩265,000 | ₩241,000 | ₩242,000 | -6.56% | 78.9만 |
|---|
| 2026.06.17 | ₩265,000 | ₩266,000 | ₩249,500 | ₩255,000 | -3.77% | 73.2만 |
|---|
| 2026.06.16 | ₩269,000 | ₩269,500 | ₩254,000 | ₩257,500 | -4.28% | 89.2만 |
|---|
| 2026.06.15 | ₩240,000 | ₩265,500 | ₩238,000 | ₩257,500 | +7.29% | 189.2만 |
|---|
| 2026.06.12 | ₩242,000 | ₩243,500 | ₩222,500 | ₩222,500 | -8.06% | 218.2만 |
|---|
| 2026.06.11 | ₩237,500 | ₩240,000 | ₩219,000 | ₩229,500 | -3.37% | 113.5만 |
|---|
| 2026.06.10 | ₩219,500 | ₩244,500 | ₩219,500 | ₩236,000 | +7.52% | 271 |
|---|
| 2026.06.09 | ₩218,500 | ₩226,000 | ₩207,000 | ₩219,500 | +0.46% | 92만 |
|---|
| 2026.06.08 | ₩197,600 | ₩214,500 | ₩197,600 | ₩208,000 | +5.26% | 69만 |
|---|
| 2026.06.05 | ₩232,000 | ₩235,000 | ₩217,000 | ₩227,000 | -2.16% | 67.5만 |
|---|
| 2026.06.04 | ₩248,000 | ₩248,000 | ₩234,500 | ₩239,500 | -3.43% | 68.2만 |
|---|
| 2026.06.02 | ₩266,500 | ₩266,500 | ₩240,000 | ₩241,500 | -9.38% | 104.4만 |
|---|
| 2026.06.01 | ₩240,000 | ₩281,500 | ₩238,500 | ₩267,000 | +11.25% | 230.8만 |
|---|
| 2026.05.29 | ₩251,000 | ₩251,500 | ₩230,500 | ₩241,500 | -3.78% | 159.4만 |
|---|
| 2026.05.28 | ₩258,000 | ₩261,500 | ₩235,000 | ₩246,500 | -4.46% | 150.2만 |
|---|
| 2026.05.27 | ₩282,500 | ₩282,500 | ₩260,500 | ₩261,500 | -7.43% | 113.8만 |
|---|
| 2026.05.26 | ₩287,000 | ₩291,000 | ₩274,000 | ₩285,000 | -0.70% | 99.2만 |
|---|
| 2026.05.22 | ₩282,000 | ₩285,000 | ₩273,000 | ₩281,000 | -0.35% | 102.2만 |
|---|
| 2026.05.21 | ₩254,000 | ₩273,000 | ₩247,500 | ₩271,500 | +6.89% | 139.2만 |
|---|
| 2026.05.20 | ₩240,500 | ₩250,000 | ₩231,500 | ₩238,500 | -0.83% | 84.7만 |
|---|
| 2026.05.19 | ₩266,000 | ₩266,500 | ₩240,500 | ₩243,500 | -8.46% | 141.3만 |
|---|
| 2026.05.18 | ₩247,500 | ₩255,500 | ₩232,500 | ₩253,500 | +2.42% | 220만 |
|---|
| 2026.05.15 | ₩278,000 | ₩278,500 | ₩253,000 | ₩259,000 | -6.83% | 147.1만 |
|---|
| 2026.05.14 | ₩297,000 | ₩298,500 | ₩274,000 | ₩280,000 | -5.72% | 115.9만 |
|---|
| 2026.05.13 | ₩277,500 | ₩290,500 | ₩272,000 | ₩285,000 | +2.70% | 100만 |
|---|
| 2026.05.12 | ₩301,500 | ₩307,500 | ₩272,500 | ₩289,000 | -4.15% | 187.3만 |
|---|
| 2026.05.11 | ₩313,000 | ₩315,000 | ₩295,000 | ₩304,000 | -2.88% | 138.8만 |
|---|
| 2026.05.08 | ₩309,500 | ₩319,500 | ₩302,500 | ₩313,000 | +1.13% | 131.3만 |
|---|
| 2026.05.07 | ₩331,000 | ₩335,000 | ₩297,000 | ₩318,500 | -3.78% | 219.1만 |
|---|
| 2026.05.06 | ₩305,500 | ₩328,500 | ₩298,500 | ₩315,500 | +3.27% | 169.9만 |
|---|
| 2026.05.04 | ₩286,500 | ₩296,500 | ₩281,000 | ₩294,000 | +2.62% | 149만 |
|---|
| 2026.04.30 | ₩278,000 | ₩283,500 | ₩274,500 | ₩278,000 | 0.00% | 116.5만 |
|---|
| 2026.04.29 | ₩268,500 | ₩280,500 | ₩263,000 | ₩273,000 | +1.68% | 161.5만 |
|---|
| 2026.04.28 | ₩275,500 | ₩281,500 | ₩251,500 | ₩261,500 | -5.08% | 300.6만 |
|---|
| 2026.04.27 | ₩246,500 | ₩261,500 | ₩241,000 | ₩255,500 | +3.65% | 159.1만 |
|---|
| 2026.04.24 | ₩221,000 | ₩234,000 | ₩218,000 | ₩226,500 | +2.49% | 169.6만 |
|---|
| 2026.04.23 | ₩211,500 | ₩231,500 | ₩203,000 | ₩217,000 | +2.60% | 316.4만 |
|---|
| 2026.04.22 | ₩191,700 | ₩198,800 | ₩187,500 | ₩194,200 | +1.30% | 149.9만 |
|---|
| 2026.04.21 | ₩185,500 | ₩186,800 | ₩182,600 | ₩184,700 | -0.43% | 79.1만 |
|---|
| 2026.04.20 | ₩187,400 | ₩188,000 | ₩183,500 | ₩184,200 | -1.71% | 69.3만 |
|---|
| 2026.04.17 | ₩188,800 | ₩190,500 | ₩185,900 | ₩186,500 | -1.22% | 83만 |
|---|
| 2026.04.16 | ₩189,400 | ₩191,700 | ₩186,500 | ₩188,600 | -0.42% | 74.5만 |
|---|
| 2026.04.15 | ₩191,200 | ₩191,200 | ₩184,400 | ₩186,800 | -2.30% | 103.9만 |
|---|
| 2026.04.14 | ₩200,000 | ₩200,000 | ₩183,100 | ₩185,600 | -7.20% | 214.9만 |
|---|
| 2026.04.13 | ₩171,200 | ₩188,300 | ₩171,200 | ₩179,200 | +4.67% | 257.3만 |
|---|
| 2026.04.10 | ₩157,600 | ₩157,600 | ₩157,600 | ₩157,600 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩157,600 | ₩157,600 | ₩157,600 | ₩157,600 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩157,600 | ₩157,600 | ₩157,600 | ₩157,600 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩164,000 | ₩164,200 | ₩153,400 | ₩157,600 | -3.90% | 61.2만 |
|---|
| 2026.04.06 | ₩159,800 | ₩165,800 | ₩158,000 | ₩159,800 | 0.00% | 59만 |
|---|
| 2026.04.03 | ₩158,200 | ₩158,200 | ₩147,600 | ₩153,800 | -2.78% | 49.5만 |
|---|
| 2026.04.02 | ₩165,200 | ₩165,200 | ₩149,800 | ₩151,800 | -8.11% | 95.8만 |
|---|
| 2026.04.01 | ₩154,000 | ₩162,000 | ₩151,600 | ₩158,800 | +3.12% | 81.2만 |
|---|
| 2026.03.31 | ₩150,400 | ₩153,200 | ₩143,000 | ₩143,600 | -4.52% | 106.6만 |
|---|
| 2026.03.30 | ₩149,800 | ₩157,400 | ₩149,400 | ₩155,000 | +3.47% | 63.3만 |
|---|
| 2026.03.27 | ₩160,600 | ₩162,600 | ₩152,400 | ₩160,200 | -0.25% | 86만 |
|---|
| 2026.03.26 | ₩170,800 | ₩172,200 | ₩165,400 | ₩166,800 | -2.34% | 47.3만 |
|---|
| 2026.03.25 | ₩169,600 | ₩176,000 | ₩166,600 | ₩168,800 | -0.47% | 69.1만 |
|---|
| 2026.03.24 | ₩172,400 | ₩173,800 | ₩160,200 | ₩162,600 | -5.68% | 98.3만 |
|---|
| 2026.03.23 | ₩170,800 | ₩173,000 | ₩164,600 | ₩164,600 | -3.63% | 69.7만 |
|---|
| 2026.03.20 | ₩180,200 | ₩181,400 | ₩173,200 | ₩177,200 | -1.66% | 77.8만 |
|---|
| 2026.03.19 | ₩163,800 | ₩179,600 | ₩163,600 | ₩174,600 | +6.59% | 86.4만 |
|---|
| 2026.03.18 | ₩157,400 | ₩167,800 | ₩156,800 | ₩166,600 | +5.84% | 89.2만 |
|---|
| 2026.03.17 | ₩151,400 | ₩156,400 | ₩150,000 | ₩152,400 | +0.66% | 50.8만 |
|---|
| 2026.03.16 | ₩149,000 | ₩149,600 | ₩143,600 | ₩146,600 | -1.61% | 42.9만 |
|---|
| 2026.03.13 | ₩143,400 | ₩151,200 | ₩142,400 | ₩149,400 | +4.18% | 60.6만 |
|---|
| 2026.03.12 | ₩144,200 | ₩150,000 | ₩143,600 | ₩148,000 | +2.64% | 53만 |
|---|
| 2026.03.11 | ₩149,400 | ₩151,000 | ₩141,600 | ₩144,400 | -3.35% | 51.3만 |
|---|
| 2026.03.10 | ₩144,800 | ₩149,000 | ₩141,200 | ₩144,800 | 0.00% | 77.1만 |
|---|
| 2026.03.09 | ₩129,600 | ₩140,200 | ₩127,000 | ₩136,200 | +5.09% | 65.3만 |
|---|
| 2026.03.06 | ₩136,800 | ₩143,200 | ₩133,400 | ₩140,800 | +2.92% | 69.7만 |
|---|
| 2026.03.05 | ₩142,800 | ₩146,600 | ₩138,200 | ₩140,200 | -1.82% | 98.6만 |
|---|
| 2026.03.04 | ₩136,800 | ₩140,800 | ₩120,000 | ₩125,200 | -8.48% | 151.9만 |
|---|
| 2026.03.03 | ₩155,400 | ₩155,600 | ₩142,200 | ₩142,800 | -8.11% | 131.8만 |
|---|
| 2026.02.27 | ₩159,600 | ₩162,400 | ₩156,200 | ₩157,400 | -1.38% | 118.6만 |
|---|
| 2026.02.26 | ₩152,600 | ₩164,800 | ₩150,800 | ₩160,600 | +5.24% | 122.1만 |
|---|
| 2026.02.25 | ₩154,600 | ₩155,600 | ₩149,600 | ₩150,600 | -2.59% | 98.3만 |
|---|
| 2026.02.24 | ₩144,200 | ₩154,800 | ₩143,800 | ₩149,200 | +3.47% | 91.7만 |
|---|
| 2026.02.23 | ₩140,200 | ₩146,800 | ₩138,400 | ₩144,400 | +3.00% | 82.7만 |
|---|
| 2026.02.20 | ₩134,200 | ₩138,800 | ₩133,800 | ₩138,200 | +2.98% | 55.2만 |
|---|
| 2026.02.19 | ₩135,000 | ₩136,000 | ₩133,200 | ₩135,200 | +0.15% | 45.2만 |
|---|
| 2026.02.13 | ₩131,400 | ₩134,000 | ₩130,000 | ₩132,200 | +0.61% | 74.7만 |
|---|
| 2026.02.12 | ₩136,600 | ₩137,000 | ₩132,600 | ₩134,200 | -1.76% | 83.1만 |
|---|
| 2026.02.11 | ₩129,000 | ₩135,000 | ₩126,200 | ₩133,400 | +3.41% | 85.9만 |
|---|
| 2026.02.10 | ₩129,800 | ₩133,800 | ₩126,600 | ₩127,400 | -1.85% | 84.9만 |
|---|
| 2026.02.09 | ₩126,200 | ₩132,800 | ₩124,200 | ₩129,200 | +2.38% | 126.7만 |
|---|
| 2026.02.06 | ₩118,600 | ₩119,600 | ₩111,600 | ₩119,000 | +0.34% | 110.3만 |
|---|
| 2026.02.05 | ₩124,200 | ₩127,600 | ₩119,000 | ₩123,800 | -0.32% | 116.1만 |
|---|
| 2026.02.04 | ₩122,200 | ₩131,600 | ₩121,000 | ₩127,800 | +4.58% | 152.3만 |
|---|
| 2026.02.03 | ₩109,200 | ₩123,000 | ₩108,800 | ₩122,400 | +12.09% | 222.5만 |
|---|
| 2026.02.02 | ₩110,000 | ₩115,600 | ₩104,200 | ₩105,200 | -4.36% | 123.7만 |
|---|
| 2026.01.30 | ₩111,000 | ₩115,600 | ₩109,200 | ₩113,200 | +1.98% | 107.5만 |
|---|
| 2026.01.29 | ₩113,800 | ₩114,800 | ₩108,200 | ₩111,400 | -2.11% | 118.4만 |
|---|
| 2026.01.28 | ₩112,000 | ₩116,400 | ₩107,400 | ₩114,400 | +2.14% | 241.2만 |
|---|
| 2026.01.27 | ₩100,600 | ₩111,400 | ₩97,100 | ₩107,400 | +6.76% | 325.6만 |
|---|
| 2026.01.26 | ₩101,200 | ₩102,200 | ₩98,400 | ₩100,200 | -0.99% | 93.5만 |
|---|
| 2026.01.23 | ₩103,800 | ₩104,800 | ₩100,400 | ₩101,800 | -1.93% | 83.6만 |
|---|
| 2026.01.22 | ₩104,400 | ₩107,600 | ₩102,600 | ₩103,400 | -0.96% | 105.6만 |
|---|
| 2026.01.21 | ₩101,400 | ₩103,200 | ₩99,100 | ₩101,200 | -0.20% | 107.5만 |
|---|
| 2026.01.20 | ₩105,600 | ₩106,400 | ₩101,200 | ₩105,000 | -0.57% | 115.3만 |
|---|
| 2026.01.19 | ₩106,600 | ₩109,000 | ₩105,400 | ₩106,600 | 0.00% | 79.9만 |
|---|
| 2026.01.16 | ₩107,200 | ₩107,800 | ₩103,600 | ₩106,600 | -0.56% | 92.2만 |
|---|
| 2026.01.15 | ₩107,200 | ₩110,400 | ₩103,400 | ₩105,200 | -1.87% | 148.3만 |
|---|
| 2026.01.14 | ₩100,400 | ₩110,800 | ₩99,500 | ₩107,800 | +7.37% | 302.7만 |
|---|
| 2026.01.13 | ₩101,400 | ₩101,600 | ₩96,500 | ₩99,300 | -2.07% | 95.1만 |
|---|
| 2026.01.12 | ₩98,200 | ₩102,600 | ₩97,400 | ₩99,200 | +1.02% | 144만 |
|---|
| 2026.01.09 | ₩96,700 | ₩96,700 | ₩94,700 | ₩95,200 | -1.55% | 56.2만 |
|---|
| 2026.01.08 | ₩95,100 | ₩97,300 | ₩94,400 | ₩96,500 | +1.47% | 92.8만 |
|---|
| 2026.01.07 | ₩97,600 | ₩98,300 | ₩94,400 | ₩95,100 | -2.56% | 90.3만 |
|---|
| 2026.01.06 | ₩101,200 | ₩101,400 | ₩93,600 | ₩98,400 | -2.77% | 150.4만 |
|---|
| 2026.01.05 | ₩98,300 | ₩102,000 | ₩97,200 | ₩101,600 | +3.36% | 91.2만 |
|---|
| 2026.01.02 | ₩93,100 | ₩99,800 | ₩90,300 | ₩98,500 | +5.80% | 101만 |
|---|
| 2025.12.30 | ₩94,200 | ₩95,200 | ₩92,000 | ₩92,000 | -2.34% | 47.7만 |
|---|
| 2025.12.29 | ₩90,100 | ₩95,000 | ₩90,000 | ₩94,900 | +5.33% | 65만 |
|---|
| 2025.12.26 | ₩92,900 | ₩93,000 | ₩90,200 | ₩91,000 | -2.05% | 46.6만 |
|---|
| 2025.12.24 | ₩93,500 | ₩94,000 | ₩92,000 | ₩92,900 | -0.64% | 31.2만 |
|---|
| 2025.12.23 | ₩95,800 | ₩95,800 | ₩92,400 | ₩92,800 | -3.13% | 57.3만 |
|---|
| 2025.12.22 | ₩96,500 | ₩98,000 | ₩94,000 | ₩95,000 | -1.55% | 46.2만 |
|---|
| 2025.12.19 | ₩94,300 | ₩94,800 | ₩92,000 | ₩94,200 | -0.11% | 62.4만 |
|---|
| 2025.12.18 | ₩90,800 | ₩93,800 | ₩90,500 | ₩92,300 | +1.65% | 66.2만 |
|---|
| 2025.12.17 | ₩97,400 | ₩97,500 | ₩94,300 | ₩94,800 | -2.67% | 63.9만 |
|---|
| 2025.12.16 | ₩96,800 | ₩100,800 | ₩94,900 | ₩95,800 | -1.03% | 120.5만 |
|---|
| 2025.12.15 | ₩97,200 | ₩97,500 | ₩94,800 | ₩96,600 | -0.62% | 93.5만 |
|---|
| 2025.12.12 | ₩100,800 | ₩102,400 | ₩99,500 | ₩101,200 | +0.40% | 57.4만 |
|---|
| 2025.12.11 | ₩102,200 | ₩104,400 | ₩99,400 | ₩99,400 | -2.74% | 90.6만 |
|---|
| 2025.12.10 | ₩99,300 | ₩100,800 | ₩97,800 | ₩100,200 | +0.91% | 53.6만 |
|---|
| 2025.12.09 | ₩100,600 | ₩100,800 | ₩97,700 | ₩98,400 | -2.19% | 77.9만 |
|---|
| 2025.12.08 | ₩101,600 | ₩106,000 | ₩101,000 | ₩103,600 | +1.97% | 81.8만 |
|---|
| 2025.12.05 | ₩99,000 | ₩103,200 | ₩98,500 | ₩103,000 | +4.04% | 125.8만 |
|---|
| 2025.12.04 | ₩95,800 | ₩99,800 | ₩95,600 | ₩97,300 | +1.57% | 86만 |
|---|
| 2025.12.03 | ₩96,000 | ₩96,600 | ₩92,900 | ₩95,700 | -0.31% | 64.8만 |
|---|
| 2025.12.02 | ₩89,300 | ₩94,600 | ₩88,800 | ₩94,500 | +5.82% | 92.4만 |
|---|
| 2025.12.01 | ₩94,000 | ₩94,300 | ₩87,500 | ₩88,600 | -5.74% | 78.9만 |
|---|
| 2025.11.28 | ₩93,900 | ₩94,100 | ₩91,000 | ₩92,000 | -2.02% | 57.6만 |
|---|
| 2025.11.27 | ₩91,400 | ₩95,900 | ₩91,400 | ₩93,400 | +2.19% | 98.9만 |
|---|
| 2025.11.26 | ₩89,700 | ₩91,700 | ₩85,600 | ₩89,700 | 0.00% | 90.9만 |
|---|
| 2025.11.25 | ₩90,800 | ₩91,600 | ₩87,500 | ₩88,000 | -3.08% | 85.3만 |
|---|
| 2025.11.24 | ₩90,400 | ₩90,500 | ₩86,300 | ₩87,200 | -3.54% | 96.8만 |
|---|
| 2025.11.21 | ₩94,400 | ₩94,500 | ₩87,700 | ₩88,200 | -6.57% | 234.1만 |
|---|
| 2025.11.20 | ₩102,000 | ₩107,800 | ₩99,400 | ₩101,200 | -0.78% | 198.6만 |
|---|
| 2025.11.19 | ₩92,300 | ₩96,100 | ₩89,000 | ₩95,000 | +2.93% | 127만 |
|---|
| 2025.11.18 | ₩91,400 | ₩96,600 | ₩91,200 | ₩91,800 | +0.44% | 92.7만 |
|---|
| 2025.11.17 | ₩93,900 | ₩95,200 | ₩92,000 | ₩94,000 | +0.11% | 70.7만 |
|---|
| 2025.11.14 | ₩92,200 | ₩92,400 | ₩90,000 | ₩90,600 | -1.74% | 108.8만 |
|---|
| 2025.11.13 | ₩97,700 | ₩99,000 | ₩96,100 | ₩96,700 | -1.02% | 93.3만 |
|---|
| 2025.11.12 | ₩99,000 | ₩102,600 | ₩96,100 | ₩97,800 | -1.21% | 124.8만 |
|---|
| 2025.11.11 | ₩99,400 | ₩101,800 | ₩96,400 | ₩98,300 | -1.11% | 156.2만 |
|---|
| 2025.11.10 | ₩87,400 | ₩96,900 | ₩86,700 | ₩95,600 | +9.38% | 177.6만 |
|---|
| 2025.11.07 | ₩87,800 | ₩93,800 | ₩86,000 | ₩88,000 | +0.23% | 144.6만 |
|---|
| 2025.11.06 | ₩95,000 | ₩95,500 | ₩90,200 | ₩92,500 | -2.63% | 153.1만 |
|---|
| 2025.11.05 | ₩92,200 | ₩93,700 | ₩84,100 | ₩90,300 | -2.06% | 371.5만 |
|---|
| 2025.11.04 | ₩100,600 | ₩101,400 | ₩94,700 | ₩96,000 | -4.57% | 159.9만 |
|---|
| 2025.11.03 | ₩89,800 | ₩102,000 | ₩89,600 | ₩97,700 | +8.80% | 246.8만 |
|---|
| 2025.10.31 | ₩89,800 | ₩90,800 | ₩86,200 | ₩87,000 | -3.12% | 118.7만 |
|---|
| 2025.10.30 | ₩86,200 | ₩90,000 | ₩85,000 | ₩87,900 | +1.97% | 160.4만 |
|---|
| 2025.10.29 | ₩78,400 | ₩84,200 | ₩77,600 | ₩84,000 | +7.14% | 183.6만 |
|---|
| 2025.10.28 | ₩75,700 | ₩77,700 | ₩74,400 | ₩76,900 | +1.59% | 111.9만 |
|---|
| 2025.10.27 | ₩76,200 | ₩79,000 | ₩74,000 | ₩75,000 | -1.57% | 163만 |
|---|
| 2025.10.24 | ₩73,100 | ₩74,400 | ₩71,600 | ₩73,700 | +0.82% | 224.8만 |
|---|
| 2025.10.23 | ₩67,100 | ₩73,800 | ₩66,100 | ₩73,400 | +9.39% | 643.9만 |
|---|
| 2025.10.22 | ₩62,800 | ₩65,300 | ₩61,600 | ₩63,900 | +1.75% | 192.3만 |
|---|
| 2025.10.21 | ₩64,600 | ₩65,400 | ₩61,400 | ₩62,200 | -3.72% | 179.3만 |
|---|
| 2025.10.20 | ₩61,400 | ₩65,650 | ₩60,600 | ₩63,900 | +4.07% | 216.2만 |
|---|
| 2025.10.17 | ₩61,400 | ₩61,800 | ₩59,900 | ₩60,400 | -1.63% | 132.2만 |
|---|
| 2025.10.16 | ₩62,300 | ₩62,400 | ₩60,700 | ₩61,000 | -2.09% | 125만 |
|---|
| 2025.10.15 | ₩59,700 | ₩61,600 | ₩59,100 | ₩61,100 | +2.35% | 132.2만 |
|---|
| 2025.10.14 | ₩60,100 | ₩61,900 | ₩58,300 | ₩58,900 | -2.00% | 129.3만 |
|---|
| 2025.10.13 | ₩58,500 | ₩59,600 | ₩58,100 | ₩59,200 | +1.20% | 57.5만 |
|---|
| 2025.10.10 | ₩59,000 | ₩60,800 | ₩58,800 | ₩60,400 | +2.37% | 129.3만 |
|---|