시장 데이터를 불러오는 중
전체 종목
LG이노텍 과거 주가
LG Innotek · 011070.KS · KOSPI
주요 제품·사업: 기타 전자부품 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Innotek · 011070.KS · KOSPI
주요 제품·사업: 기타 전자부품 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩602,000 | ₩608,000 | ₩562,000 | ₩572,000 | -4.98% | 21.8만 |
| 2026.10.07 | ₩645,000 | ₩657,000 | ₩583,000 | ₩591,000 | -8.37% | 32.5만 |
| 2026.10.06 | ₩595,000 | ₩644,000 | ₩593,000 | ₩644,000 | +8.24% | 45.9만 |
| 2026.10.02 | ₩580,000 | ₩580,000 | ₩560,000 | ₩574,000 | -1.03% | 16.1만 |
| 2026.10.01 | ₩557,000 | ₩585,000 | ₩547,000 | ₩584,000 | +4.85% | 18.6만 |
| 2026.09.30 | ₩589,000 | ₩603,000 | ₩552,000 | ₩564,000 | -4.24% | 28.4만 |
| 2026.09.29 | ₩573,000 | ₩591,000 | ₩561,000 | ₩585,000 | +2.09% | 25.1만 |
| 2026.09.28 | ₩566,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩563,000 |
| ₩578,000 |
| +2.12% |
| 41.9만 |
| 2026.09.23 | ₩549,000 | ₩549,000 | ₩525,000 | ₩535,000 | -2.55% | 11.2만 |
|---|
| 2026.09.22 | ₩538,000 | ₩558,000 | ₩536,000 | ₩542,000 | +0.74% | 22.5만 |
|---|
| 2026.09.21 | ₩533,000 | ₩536,000 | ₩514,000 | ₩519,000 | -2.63% | 15.2만 |
|---|
| 2026.09.18 | ₩523,000 | ₩541,000 | ₩518,500 | ₩532,000 | +1.72% | 20.1만 |
|---|
| 2026.09.17 | ₩518,000 | ₩528,000 | ₩504,000 | ₩507,000 | -2.12% | 11만 |
|---|
| 2026.09.16 | ₩503,000 | ₩515,000 | ₩503,000 | ₩515,000 | +2.39% | 8.7만 |
|---|
| 2026.09.15 | ₩508,000 | ₩521,000 | ₩503,000 | ₩506,000 | -0.39% | 12.8만 |
|---|
| 2026.09.14 | ₩529,000 | ₩530,000 | ₩511,000 | ₩514,000 | -2.84% | 17.3만 |
|---|
| 2026.09.11 | ₩541,000 | ₩554,000 | ₩533,000 | ₩543,000 | +0.37% | 15.9만 |
|---|
| 2026.09.10 | ₩550,000 | ₩562,000 | ₩546,000 | ₩557,000 | +1.27% | 15.4만 |
|---|
| 2026.09.09 | ₩552,000 | ₩557,000 | ₩546,000 | ₩553,000 | +0.18% | 17.2만 |
|---|
| 2026.09.08 | ₩587,000 | ₩587,000 | ₩545,000 | ₩545,000 | -7.16% | 25.4만 |
|---|
| 2026.09.07 | ₩575,000 | ₩594,000 | ₩575,000 | ₩586,000 | +1.91% | 16만 |
|---|
| 2026.09.04 | ₩554,000 | ₩566,000 | ₩551,000 | ₩562,000 | +1.44% | 17.9만 |
|---|
| 2026.09.03 | ₩579,000 | ₩581,000 | ₩537,000 | ₩556,000 | -3.97% | 15.7만 |
|---|
| 2026.09.02 | ₩567,000 | ₩583,000 | ₩561,000 | ₩567,000 | 0.00% | 16.3만 |
|---|
| 2026.09.01 | ₩632,000 | ₩632,000 | ₩582,000 | ₩590,000 | -6.65% | 39.3만 |
|---|
| 2026.08.31 | ₩593,000 | ₩643,000 | ₩576,000 | ₩642,000 | +8.26% | 157.6만 |
|---|
| 2026.08.28 | ₩594,000 | ₩622,000 | ₩592,000 | ₩611,000 | +2.86% | 18만 |
|---|
| 2026.08.27 | ₩602,000 | ₩608,000 | ₩577,000 | ₩597,000 | -0.83% | 11.5만 |
|---|
| 2026.08.26 | ₩592,000 | ₩593,000 | ₩574,000 | ₩583,000 | -1.52% | 11만 |
|---|
| 2026.08.25 | ₩559,000 | ₩604,000 | ₩545,000 | ₩602,000 | +7.69% | 16.5만 |
|---|
| 2026.08.24 | ₩550,000 | ₩577,000 | ₩549,000 | ₩570,000 | +3.64% | 16.4만 |
|---|
| 2026.08.21 | ₩565,000 | ₩570,000 | ₩544,000 | ₩550,000 | -2.65% | 22.4만 |
|---|
| 2026.08.20 | ₩613,000 | ₩619,000 | ₩584,000 | ₩587,000 | -4.24% | 24.2만 |
|---|
| 2026.08.19 | ₩596,000 | ₩627,000 | ₩590,000 | ₩603,000 | +1.17% | 13.9만 |
|---|
| 2026.08.18 | ₩690,000 | ₩710,000 | ₩625,000 | ₩633,000 | -8.26% | 32.5만 |
|---|
| 2026.08.14 | ₩645,000 | ₩665,000 | ₩621,000 | ₩654,000 | +1.40% | 26.8만 |
|---|
| 2026.08.13 | ₩624,000 | ₩643,000 | ₩611,000 | ₩615,000 | -1.44% | 32.4만 |
|---|
| 2026.08.12 | ₩567,000 | ₩614,000 | ₩565,000 | ₩604,000 | +6.53% | 30.8만 |
|---|
| 2026.08.11 | ₩543,000 | ₩560,000 | ₩531,000 | ₩549,000 | +1.10% | 19.9만 |
|---|
| 2026.08.10 | ₩556,000 | ₩573,000 | ₩546,000 | ₩555,000 | -0.18% | 16.4만 |
|---|
| 2026.08.07 | ₩576,000 | ₩578,000 | ₩539,000 | ₩552,000 | -4.17% | 23.1만 |
|---|
| 2026.08.06 | ₩605,000 | ₩610,000 | ₩551,000 | ₩554,000 | -8.43% | 26.5만 |
|---|
| 2026.08.05 | ₩610,000 | ₩622,000 | ₩590,000 | ₩601,000 | -1.48% | 33.9만 |
|---|
| 2026.08.04 | ₩526,000 | ₩526,000 | ₩488,500 | ₩525,000 | -0.19% | 25.6만 |
|---|
| 2026.08.03 | ₩498,000 | ₩543,000 | ₩479,500 | ₩513,000 | +3.01% | 28.2만 |
|---|
| 2026.07.31 | ₩473,500 | ₩524,000 | ₩466,000 | ₩514,000 | +8.55% | 53.7만 |
|---|
| 2026.07.30 | ₩437,000 | ₩470,000 | ₩416,000 | ₩424,000 | -2.97% | 38.5만 |
|---|
| 2026.07.29 | ₩518,000 | ₩519,000 | ₩422,500 | ₩458,000 | -11.58% | 39.8만 |
|---|
| 2026.07.28 | ₩574,000 | ₩575,000 | ₩504,000 | ₩514,000 | -10.45% | 28.1만 |
|---|
| 2026.07.27 | ₩647,000 | ₩649,000 | ₩586,000 | ₩614,000 | -5.10% | 22.4만 |
|---|
| 2026.07.24 | ₩667,000 | ₩667,000 | ₩611,000 | ₩625,000 | -6.30% | 14.4만 |
|---|
| 2026.07.23 | ₩667,000 | ₩698,000 | ₩651,000 | ₩679,000 | +1.80% | 20.2만 |
|---|
| 2026.07.22 | ₩657,000 | ₩685,000 | ₩643,000 | ₩647,000 | -1.52% | 20.5만 |
|---|
| 2026.07.21 | ₩601,000 | ₩630,000 | ₩590,000 | ₩629,000 | +4.66% | 19.6만 |
|---|
| 2026.07.20 | ₩633,000 | ₩650,000 | ₩600,000 | ₩602,000 | -4.90% | 19.3만 |
|---|
| 2026.07.16 | ₩676,000 | ₩693,000 | ₩660,000 | ₩668,000 | -1.18% | 18.7만 |
|---|
| 2026.07.15 | ₩675,000 | ₩695,000 | ₩670,000 | ₩688,000 | +1.93% | 21.9만 |
|---|
| 2026.07.14 | ₩659,000 | ₩672,000 | ₩603,000 | ₩641,000 | -2.73% | 39.5만 |
|---|
| 2026.07.13 | ₩739,000 | ₩752,000 | ₩647,000 | ₩661,000 | -10.55% | 48만 |
|---|
| 2026.07.10 | ₩753,000 | ₩768,000 | ₩723,000 | ₩742,000 | -1.46% | 44.5만 |
|---|
| 2026.07.09 | ₩763,000 | ₩792,000 | ₩702,000 | ₩741,000 | -2.88% | 39.8만 |
|---|
| 2026.07.08 | ₩776,000 | ₩833,000 | ₩750,000 | ₩763,000 | -1.68% | 34.3만 |
|---|
| 2026.07.07 | ₩849,000 | ₩864,000 | ₩776,000 | ₩814,000 | -4.12% | 32.9만 |
|---|
| 2026.07.06 | ₩909,000 | ₩923,000 | ₩817,000 | ₩855,000 | -5.94% | 20.2만 |
|---|
| 2026.07.03 | ₩889,000 | ₩905,000 | ₩819,000 | ₩872,000 | -1.91% | 27.6만 |
|---|
| 2026.07.02 | ₩864,000 | ₩915,000 | ₩848,000 | ₩874,000 | +1.16% | 25.3만 |
|---|
| 2026.07.01 | ₩983,000 | ₩985,000 | ₩893,000 | ₩907,000 | -7.73% | 28만 |
|---|
| 2026.06.30 | ₩926,000 | ₩984,000 | ₩897,000 | ₩981,000 | +5.94% | 25.5만 |
|---|
| 2026.06.29 | ₩927,000 | ₩928,000 | ₩873,000 | ₩915,000 | -1.29% | 25.3만 |
|---|
| 2026.06.26 | ₩923,000 | ₩1,005,000 | ₩901,000 | ₩931,000 | +0.87% | 46.8만 |
|---|
| 2026.06.25 | ₩1,002,000 | ₩1,016,000 | ₩943,000 | ₩953,000 | -4.89% | 28.3만 |
|---|
| 2026.06.24 | ₩969,000 | ₩1,022,000 | ₩936,000 | ₩957,000 | -1.24% | 40.4만 |
|---|
| 2026.06.23 | ₩1,121,000 | ₩1,132,000 | ₩973,000 | ₩991,000 | -11.60% | 51.1만 |
|---|
| 2026.06.22 | ₩1,144,000 | ₩1,182,000 | ₩1,115,000 | ₩1,130,000 | -1.22% | 29.9만 |
|---|
| 2026.06.19 | ₩1,293,000 | ₩1,295,000 | ₩1,122,000 | ₩1,145,000 | -11.45% | 70.3만 |
|---|
| 2026.06.18 | ₩1,230,000 | ₩1,320,000 | ₩1,200,000 | ₩1,283,000 | +4.31% | 73.8만 |
|---|
| 2026.06.17 | ₩1,207,000 | ₩1,305,000 | ₩1,202,000 | ₩1,248,000 | +3.40% | 31.7만 |
|---|
| 2026.06.16 | ₩1,290,000 | ₩1,301,000 | ₩1,210,000 | ₩1,236,000 | -4.19% | 51.6만 |
|---|
| 2026.06.15 | ₩1,091,000 | ₩1,226,000 | ₩1,090,000 | ₩1,209,000 | +10.82% | 54.3만 |
|---|
| 2026.06.12 | ₩1,163,000 | ₩1,192,000 | ₩1,013,000 | ₩1,036,000 | -10.92% | 47.1만 |
|---|
| 2026.06.11 | ₩1,023,000 | ₩1,098,000 | ₩1,009,000 | ₩1,072,000 | +4.79% | 41.7만 |
|---|
| 2026.06.10 | ₩1,090,000 | ₩1,164,000 | ₩1,039,000 | ₩1,090,000 | 0.00% | 44 |
|---|
| 2026.06.09 | ₩1,147,000 | ₩1,169,000 | ₩986,000 | ₩1,137,000 | -0.87% | 75.4만 |
|---|
| 2026.06.08 | ₩985,000 | ₩1,188,000 | ₩976,000 | ₩1,095,000 | +11.17% | 50.4만 |
|---|
| 2026.06.05 | ₩1,091,000 | ₩1,242,000 | ₩1,074,000 | ₩1,160,000 | +6.32% | 89만 |
|---|
| 2026.06.04 | ₩1,192,000 | ₩1,208,000 | ₩1,141,000 | ₩1,173,000 | -1.59% | 51.8만 |
|---|
| 2026.06.02 | ₩1,381,000 | ₩1,381,000 | ₩1,150,000 | ₩1,252,000 | -9.34% | 111.3만 |
|---|
| 2026.06.01 | ₩1,601,000 | ₩1,788,000 | ₩1,490,000 | ₩1,530,000 | -4.43% | 153.1만 |
|---|
| 2026.05.29 | ₩1,193,000 | ₩1,474,000 | ₩1,145,000 | ₩1,458,000 | +22.21% | 140.3만 |
|---|
| 2026.05.28 | ₩1,029,000 | ₩1,170,000 | ₩1,011,000 | ₩1,134,000 | +10.20% | 89만 |
|---|
| 2026.05.27 | ₩1,266,000 | ₩1,295,000 | ₩1,034,000 | ₩1,044,000 | -17.54% | 99.8만 |
|---|
| 2026.05.26 | ₩935,000 | ₩1,115,000 | ₩933,000 | ₩1,068,000 | +14.22% | 68.2만 |
|---|
| 2026.05.22 | ₩857,000 | ₩874,000 | ₩817,000 | ₩864,000 | +0.82% | 26.5만 |
|---|
| 2026.05.21 | ₩775,000 | ₩848,000 | ₩769,000 | ₩838,000 | +8.13% | 28.6만 |
|---|
| 2026.05.20 | ₩776,000 | ₩776,000 | ₩710,000 | ₩760,000 | -2.06% | 46.2만 |
|---|
| 2026.05.19 | ₩799,000 | ₩829,000 | ₩771,000 | ₩793,000 | -0.75% | 42.7만 |
|---|
| 2026.05.18 | ₩720,000 | ₩773,000 | ₩673,000 | ₩760,000 | +5.56% | 30만 |
|---|
| 2026.05.15 | ₩798,000 | ₩818,000 | ₩712,000 | ₩732,000 | -8.27% | 40.3만 |
|---|
| 2026.05.14 | ₩760,000 | ₩777,000 | ₩744,000 | ₩760,000 | 0.00% | 25.1만 |
|---|
| 2026.05.13 | ₩697,000 | ₩757,000 | ₩677,000 | ₩753,000 | +8.03% | 43.6만 |
|---|
| 2026.05.12 | ₩712,000 | ₩730,000 | ₩639,000 | ₩696,000 | -2.25% | 33.7만 |
|---|
| 2026.05.11 | ₩630,000 | ₩705,000 | ₩606,000 | ₩688,000 | +9.21% | 32.9만 |
|---|
| 2026.05.08 | ₩622,000 | ₩635,000 | ₩592,000 | ₩624,000 | +0.32% | 20.6만 |
|---|
| 2026.05.07 | ₩643,000 | ₩649,000 | ₩610,000 | ₩637,000 | -0.93% | 22.2만 |
|---|
| 2026.05.06 | ₩618,000 | ₩640,000 | ₩595,000 | ₩632,000 | +2.27% | 35만 |
|---|
| 2026.05.04 | ₩589,000 | ₩605,000 | ₩572,000 | ₩595,000 | +1.02% | 25.1만 |
|---|
| 2026.04.30 | ₩589,000 | ₩600,000 | ₩568,000 | ₩573,000 | -2.72% | 28.6만 |
|---|
| 2026.04.29 | ₩587,000 | ₩596,000 | ₩571,000 | ₩592,000 | +0.85% | 24.7만 |
|---|
| 2026.04.28 | ₩568,000 | ₩596,000 | ₩555,000 | ₩577,000 | +1.58% | 41.1만 |
|---|
| 2026.04.27 | ₩542,000 | ₩549,000 | ₩517,000 | ₩536,000 | -1.11% | 42.1만 |
|---|
| 2026.04.24 | ₩537,000 | ₩568,000 | ₩522,000 | ₩542,000 | +0.93% | 48.6만 |
|---|
| 2026.04.23 | ₩534,000 | ₩535,000 | ₩484,500 | ₩500,000 | -6.37% | 49.6만 |
|---|
| 2026.04.22 | ₩453,000 | ₩505,000 | ₩446,500 | ₩500,000 | +10.38% | 59.9만 |
|---|
| 2026.04.21 | ₩414,500 | ₩429,500 | ₩409,000 | ₩425,000 | +2.53% | 20.1만 |
|---|
| 2026.04.20 | ₩404,000 | ₩417,000 | ₩394,500 | ₩409,500 | +1.36% | 21.2만 |
|---|
| 2026.04.17 | ₩383,000 | ₩398,500 | ₩376,500 | ₩394,000 | +2.87% | 20.7만 |
|---|
| 2026.04.16 | ₩379,500 | ₩384,000 | ₩372,000 | ₩379,000 | -0.13% | 15만 |
|---|
| 2026.04.15 | ₩373,000 | ₩389,000 | ₩373,000 | ₩383,000 | +2.68% | 25.3만 |
|---|
| 2026.04.14 | ₩371,500 | ₩373,500 | ₩360,000 | ₩370,500 | -0.27% | 14.9만 |
|---|
| 2026.04.13 | ₩366,000 | ₩377,000 | ₩358,000 | ₩361,500 | -1.23% | 20.8만 |
|---|
| 2026.04.10 | ₩349,500 | ₩383,500 | ₩349,000 | ₩380,000 | +8.73% | 53.3만 |
|---|
| 2026.04.09 | ₩343,500 | ₩353,000 | ₩340,000 | ₩341,000 | -0.73% | 19.7만 |
|---|
| 2026.04.08 | ₩348,500 | ₩356,000 | ₩335,500 | ₩347,000 | -0.43% | 26.9만 |
|---|
| 2026.04.07 | ₩342,000 | ₩345,500 | ₩320,000 | ₩325,500 | -4.82% | 20만 |
|---|
| 2026.04.06 | ₩325,000 | ₩342,000 | ₩322,500 | ₩336,500 | +3.54% | 24.7만 |
|---|
| 2026.04.03 | ₩339,000 | ₩347,500 | ₩318,500 | ₩324,500 | -4.28% | 27.7만 |
|---|
| 2026.04.02 | ₩337,000 | ₩345,000 | ₩320,000 | ₩328,500 | -2.52% | 32.5만 |
|---|
| 2026.04.01 | ₩316,000 | ₩348,000 | ₩313,500 | ₩342,000 | +8.23% | 52.6만 |
|---|
| 2026.03.31 | ₩301,500 | ₩310,000 | ₩291,500 | ₩293,500 | -2.65% | 21.9만 |
|---|
| 2026.03.30 | ₩304,000 | ₩314,000 | ₩300,500 | ₩308,000 | +1.32% | 21.2만 |
|---|
| 2026.03.27 | ₩298,000 | ₩322,500 | ₩296,500 | ₩320,500 | +7.55% | 46.6만 |
|---|
| 2026.03.26 | ₩310,000 | ₩323,000 | ₩301,500 | ₩303,000 | -2.26% | 20.5만 |
|---|
| 2026.03.25 | ₩300,000 | ₩318,000 | ₩297,500 | ₩313,000 | +4.33% | 41.3만 |
|---|
| 2026.03.24 | ₩304,000 | ₩304,500 | ₩277,500 | ₩292,000 | -3.95% | 17.5만 |
|---|
| 2026.03.23 | ₩282,500 | ₩304,500 | ₩278,000 | ₩290,000 | +2.65% | 27만 |
|---|
| 2026.03.20 | ₩289,000 | ₩299,000 | ₩286,000 | ₩296,000 | +2.42% | 22.8만 |
|---|
| 2026.03.19 | ₩261,000 | ₩293,000 | ₩260,000 | ₩286,000 | +9.58% | 34.1만 |
|---|
| 2026.03.18 | ₩261,000 | ₩269,000 | ₩259,500 | ₩268,500 | +2.87% | 14.1만 |
|---|
| 2026.03.17 | ₩260,000 | ₩264,000 | ₩254,500 | ₩255,500 | -1.73% | 12.1만 |
|---|
| 2026.03.16 | ₩250,000 | ₩258,500 | ₩249,500 | ₩254,000 | +1.60% | 8.6만 |
|---|
| 2026.03.13 | ₩245,500 | ₩252,500 | ₩242,500 | ₩250,000 | +1.83% | 13만 |
|---|
| 2026.03.12 | ₩256,500 | ₩260,500 | ₩251,500 | ₩254,000 | -0.97% | 16.9만 |
|---|
| 2026.03.11 | ₩265,500 | ₩272,500 | ₩257,000 | ₩261,000 | -1.69% | 17.8만 |
|---|
| 2026.03.10 | ₩264,000 | ₩264,500 | ₩252,500 | ₩258,000 | -2.27% | 13.6만 |
|---|
| 2026.03.09 | ₩249,000 | ₩254,500 | ₩240,000 | ₩250,500 | +0.60% | 16.6만 |
|---|
| 2026.03.06 | ₩259,500 | ₩273,500 | ₩258,000 | ₩270,000 | +4.05% | 19만 |
|---|
| 2026.03.05 | ₩267,500 | ₩273,500 | ₩259,500 | ₩263,500 | -1.50% | 26.1만 |
|---|
| 2026.03.04 | ₩267,500 | ₩278,500 | ₩240,500 | ₩246,000 | -8.04% | 38.1만 |
|---|
| 2026.03.03 | ₩310,500 | ₩313,500 | ₩285,000 | ₩285,000 | -8.21% | 28.3만 |
|---|
| 2026.02.27 | ₩333,000 | ₩333,000 | ₩312,000 | ₩319,000 | -4.20% | 42.8만 |
|---|
| 2026.02.26 | ₩294,000 | ₩353,500 | ₩292,500 | ₩345,000 | +17.35% | 115.1만 |
|---|
| 2026.02.25 | ₩280,500 | ₩294,500 | ₩275,000 | ₩287,500 | +2.50% | 32.6만 |
|---|
| 2026.02.24 | ₩269,000 | ₩276,500 | ₩265,000 | ₩276,500 | +2.79% | 18.5만 |
|---|
| 2026.02.23 | ₩260,000 | ₩276,500 | ₩260,000 | ₩271,000 | +4.23% | 39.3만 |
|---|
| 2026.02.20 | ₩252,000 | ₩259,000 | ₩251,000 | ₩256,000 | +1.59% | 19만 |
|---|
| 2026.02.19 | ₩246,000 | ₩255,500 | ₩246,000 | ₩253,000 | +2.85% | 20.8만 |
|---|
| 2026.02.13 | ₩247,500 | ₩247,500 | ₩241,000 | ₩242,500 | -2.02% | 22만 |
|---|
| 2026.02.12 | ₩253,500 | ₩254,000 | ₩248,000 | ₩253,500 | 0.00% | 21.1만 |
|---|
| 2026.02.11 | ₩246,000 | ₩254,500 | ₩242,500 | ₩251,000 | +2.03% | 34.8만 |
|---|
| 2026.02.10 | ₩252,000 | ₩256,500 | ₩242,500 | ₩243,500 | -3.37% | 36.2만 |
|---|
| 2026.02.09 | ₩239,000 | ₩239,000 | ₩233,500 | ₩235,500 | -1.46% | 15.3만 |
|---|
| 2026.02.06 | ₩230,000 | ₩234,000 | ₩226,000 | ₩232,500 | +1.09% | 16.4만 |
|---|
| 2026.02.05 | ₩244,000 | ₩245,000 | ₩234,000 | ₩236,000 | -3.28% | 21.3만 |
|---|
| 2026.02.04 | ₩244,500 | ₩249,500 | ₩244,000 | ₩247,000 | +1.02% | 15.4만 |
|---|
| 2026.02.03 | ₩244,000 | ₩246,500 | ₩240,500 | ₩244,500 | +0.20% | 20만 |
|---|
| 2026.02.02 | ₩239,500 | ₩245,500 | ₩236,000 | ₩238,000 | -0.63% | 26.6만 |
|---|
| 2026.01.30 | ₩251,000 | ₩251,500 | ₩243,000 | ₩245,000 | -2.39% | 33.5만 |
|---|
| 2026.01.29 | ₩257,000 | ₩257,500 | ₩245,000 | ₩248,000 | -3.50% | 55.9만 |
|---|
| 2026.01.28 | ₩260,000 | ₩260,500 | ₩255,500 | ₩257,500 | -0.96% | 27.4만 |
|---|
| 2026.01.27 | ₩276,500 | ₩276,500 | ₩255,500 | ₩257,500 | -6.87% | 63.2만 |
|---|
| 2026.01.26 | ₩275,000 | ₩278,500 | ₩270,000 | ₩276,000 | +0.36% | 16.9만 |
|---|
| 2026.01.23 | ₩287,000 | ₩288,000 | ₩274,500 | ₩277,000 | -3.48% | 18.3만 |
|---|
| 2026.01.22 | ₩278,500 | ₩290,000 | ₩277,000 | ₩283,000 | +1.62% | 18.7만 |
|---|
| 2026.01.21 | ₩272,000 | ₩279,500 | ₩270,000 | ₩279,000 | +2.57% | 14.8만 |
|---|
| 2026.01.20 | ₩286,000 | ₩286,000 | ₩274,000 | ₩280,000 | -2.10% | 15만 |
|---|
| 2026.01.19 | ₩284,000 | ₩290,000 | ₩280,000 | ₩285,500 | +0.53% | 15.6만 |
|---|
| 2026.01.16 | ₩281,500 | ₩288,000 | ₩275,000 | ₩286,000 | +1.60% | 16.6만 |
|---|
| 2026.01.15 | ₩279,500 | ₩285,000 | ₩276,000 | ₩279,500 | 0.00% | 12.4만 |
|---|
| 2026.01.14 | ₩283,500 | ₩297,000 | ₩275,500 | ₩282,500 | -0.35% | 16.8만 |
|---|
| 2026.01.13 | ₩271,000 | ₩284,000 | ₩268,000 | ₩283,000 | +4.43% | 22.3만 |
|---|
| 2026.01.12 | ₩267,000 | ₩271,500 | ₩262,500 | ₩269,000 | +0.75% | 17.1만 |
|---|
| 2026.01.09 | ₩284,000 | ₩285,000 | ₩260,000 | ₩261,500 | -7.92% | 29.9만 |
|---|
| 2026.01.08 | ₩276,500 | ₩289,500 | ₩273,000 | ₩283,000 | +2.35% | 27.6만 |
|---|
| 2026.01.07 | ₩267,000 | ₩278,000 | ₩265,500 | ₩275,000 | +3.00% | 19.1만 |
|---|
| 2026.01.06 | ₩274,500 | ₩275,000 | ₩253,000 | ₩269,000 | -2.00% | 21.8만 |
|---|
| 2026.01.05 | ₩271,000 | ₩273,500 | ₩265,500 | ₩273,000 | +0.74% | 13.4만 |
|---|
| 2026.01.02 | ₩272,000 | ₩272,500 | ₩261,000 | ₩267,500 | -1.65% | 13.9만 |
|---|
| 2025.12.30 | ₩275,500 | ₩275,500 | ₩267,000 | ₩271,000 | -1.63% | 10.3만 |
|---|
| 2025.12.29 | ₩268,500 | ₩272,500 | ₩265,500 | ₩271,500 | +1.12% | 9.7만 |
|---|
| 2025.12.26 | ₩274,500 | ₩275,500 | ₩271,000 | ₩272,500 | -0.73% | 7.2만 |
|---|
| 2025.12.24 | ₩275,500 | ₩277,500 | ₩272,000 | ₩272,500 | -1.09% | 5.3만 |
|---|
| 2025.12.23 | ₩279,500 | ₩280,000 | ₩273,000 | ₩274,500 | -1.79% | 9.8만 |
|---|
| 2025.12.22 | ₩284,500 | ₩285,000 | ₩275,000 | ₩280,500 | -1.41% | 9.7만 |
|---|
| 2025.12.19 | ₩284,500 | ₩285,000 | ₩271,000 | ₩281,000 | -1.23% | 17.3만 |
|---|
| 2025.12.18 | ₩276,500 | ₩286,000 | ₩270,000 | ₩281,000 | +1.63% | 14.9만 |
|---|
| 2025.12.17 | ₩285,000 | ₩286,000 | ₩279,500 | ₩285,000 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩287,500 | ₩290,500 | ₩278,000 | ₩280,000 | -2.61% | 13.7만 |
|---|
| 2025.12.15 | ₩286,500 | ₩291,500 | ₩283,500 | ₩287,500 | +0.35% | 13.7만 |
|---|
| 2025.12.12 | ₩296,500 | ₩297,000 | ₩291,000 | ₩294,500 | -0.67% | 10.7만 |
|---|
| 2025.12.11 | ₩294,000 | ₩299,500 | ₩290,500 | ₩294,500 | +0.17% | 18.7만 |
|---|
| 2025.12.10 | ₩289,500 | ₩295,500 | ₩287,000 | ₩289,000 | -0.17% | 13만 |
|---|
| 2025.12.09 | ₩288,000 | ₩296,500 | ₩286,000 | ₩287,500 | -0.17% | 14.5만 |
|---|
| 2025.12.08 | ₩288,000 | ₩294,500 | ₩281,000 | ₩286,500 | -0.52% | 15만 |
|---|
| 2025.12.05 | ₩282,000 | ₩287,000 | ₩279,500 | ₩284,500 | +0.89% | 17.3만 |
|---|
| 2025.12.04 | ₩270,000 | ₩283,000 | ₩268,500 | ₩283,000 | +4.81% | 26.7만 |
|---|
| 2025.12.03 | ₩249,500 | ₩273,500 | ₩247,500 | ₩271,000 | +8.62% | 39.2만 |
|---|
| 2025.12.02 | ₩237,500 | ₩249,500 | ₩235,500 | ₩248,000 | +4.42% | 15.9만 |
|---|
| 2025.12.01 | ₩238,000 | ₩241,000 | ₩231,000 | ₩237,500 | -0.21% | 9.5만 |
|---|
| 2025.11.28 | ₩242,000 | ₩242,000 | ₩235,000 | ₩237,000 | -2.07% | 8.6만 |
|---|
| 2025.11.27 | ₩246,000 | ₩248,500 | ₩239,000 | ₩240,500 | -2.24% | 8.3만 |
|---|
| 2025.11.26 | ₩240,500 | ₩242,500 | ₩236,000 | ₩242,500 | +0.83% | 9만 |
|---|
| 2025.11.25 | ₩238,000 | ₩240,000 | ₩233,000 | ₩236,000 | -0.84% | 13.5만 |
|---|
| 2025.11.24 | ₩235,000 | ₩237,000 | ₩230,500 | ₩232,000 | -1.28% | 15.1만 |
|---|
| 2025.11.21 | ₩236,000 | ₩236,000 | ₩228,500 | ₩231,000 | -2.12% | 13.4만 |
|---|
| 2025.11.20 | ₩249,000 | ₩249,000 | ₩239,500 | ₩240,500 | -3.41% | 16.7만 |
|---|
| 2025.11.19 | ₩239,000 | ₩248,000 | ₩229,000 | ₩240,500 | +0.63% | 19.7만 |
|---|
| 2025.11.18 | ₩241,000 | ₩242,000 | ₩236,000 | ₩237,000 | -1.66% | 16.6만 |
|---|
| 2025.11.17 | ₩247,000 | ₩247,000 | ₩239,000 | ₩245,000 | -0.81% | 9.3만 |
|---|
| 2025.11.14 | ₩240,500 | ₩251,250 | ₩239,000 | ₩242,500 | +0.83% | 15.4만 |
|---|
| 2025.11.13 | ₩252,000 | ₩252,000 | ₩243,500 | ₩244,500 | -2.98% | 19.9만 |
|---|
| 2025.11.12 | ₩258,500 | ₩258,500 | ₩250,500 | ₩252,000 | -2.51% | 12.2만 |
|---|
| 2025.11.11 | ₩250,500 | ₩259,500 | ₩248,500 | ₩252,000 | +0.60% | 18.9만 |
|---|
| 2025.11.10 | ₩256,500 | ₩257,000 | ₩242,000 | ₩248,500 | -3.12% | 20.1만 |
|---|
| 2025.11.07 | ₩248,500 | ₩256,000 | ₩246,500 | ₩253,500 | +2.01% | 35.3만 |
|---|
| 2025.11.06 | ₩243,500 | ₩257,000 | ₩242,000 | ₩256,000 | +5.13% | 47.6만 |
|---|
| 2025.11.05 | ₩237,000 | ₩239,000 | ₩223,000 | ₩234,500 | -1.05% | 20.6만 |
|---|
| 2025.11.04 | ₩241,000 | ₩242,500 | ₩235,500 | ₩237,000 | -1.66% | 18.6만 |
|---|
| 2025.11.03 | ₩244,000 | ₩248,000 | ₩235,000 | ₩237,000 | -2.87% | 22만 |
|---|
| 2025.10.31 | ₩231,500 | ₩248,500 | ₩231,000 | ₩241,000 | +4.10% | 41.2만 |
|---|
| 2025.10.30 | ₩230,000 | ₩233,000 | ₩224,500 | ₩228,500 | -0.65% | 18.5만 |
|---|
| 2025.10.29 | ₩229,000 | ₩231,500 | ₩224,000 | ₩231,000 | +0.87% | 16.3만 |
|---|
| 2025.10.28 | ₩222,000 | ₩224,500 | ₩217,000 | ₩224,500 | +1.13% | 18만 |
|---|
| 2025.10.27 | ₩218,000 | ₩222,500 | ₩216,500 | ₩220,500 | +1.15% | 14.7만 |
|---|
| 2025.10.24 | ₩214,000 | ₩220,000 | ₩214,000 | ₩217,000 | +1.40% | 9.9만 |
|---|
| 2025.10.23 | ₩213,500 | ₩219,500 | ₩211,000 | ₩216,000 | +1.17% | 15.9만 |
|---|
| 2025.10.22 | ₩222,500 | ₩222,500 | ₩214,500 | ₩219,000 | -1.57% | 16.9만 |
|---|
| 2025.10.21 | ₩224,500 | ₩230,500 | ₩221,000 | ₩222,500 | -0.89% | 30.4만 |
|---|
| 2025.10.20 | ₩211,500 | ₩216,500 | ₩207,000 | ₩215,000 | +1.65% | 18.9만 |
|---|
| 2025.10.17 | ₩196,600 | ₩213,000 | ₩196,500 | ₩209,500 | +6.56% | 30.7만 |
|---|
| 2025.10.16 | ₩196,000 | ₩199,000 | ₩193,000 | ₩198,000 | +1.02% | 16.6만 |
|---|
| 2025.10.15 | ₩186,900 | ₩196,400 | ₩186,100 | ₩196,200 | +4.98% | 28만 |
|---|
| 2025.10.14 | ₩187,500 | ₩190,200 | ₩182,600 | ₩183,600 | -2.08% | 18.7만 |
|---|
| 2025.10.13 | ₩189,000 | ₩189,000 | ₩183,700 | ₩187,200 | -0.95% | 15.7만 |
|---|
| 2025.10.10 | ₩189,900 | ₩193,600 | ₩189,300 | ₩191,800 | +1.00% | 21.9만 |
|---|