시장 데이터를 불러오는 중
전체 종목
롯데쇼핑 과거 주가
023530.KS · KOSPI
주요 제품·사업: 백화점(의류,식품 및 잡화),할인점 운영/전자상거래
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023530.KS · KOSPI
주요 제품·사업: 백화점(의류,식품 및 잡화),할인점 운영/전자상거래
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩98,100 | ₩99,400 | ₩97,200 | ₩97,800 | -0.31% | 6.8만 |
| 2026.10.07 | ₩100,100 | ₩101,200 | ₩97,000 | ₩99,000 | -1.10% | 17.4만 |
| 2026.10.06 | ₩102,700 | ₩102,800 | ₩98,000 | ₩100,000 | -2.63% | 8.7만 |
| 2026.10.02 | ₩101,200 | ₩102,500 | ₩100,000 | ₩102,100 | +0.89% | 6만 |
| 2026.10.01 | ₩101,300 | ₩102,100 | ₩99,200 | ₩101,300 | 0.00% | 7.4만 |
| 2026.09.30 | ₩103,400 | ₩103,400 | ₩99,300 | ₩101,400 | -1.93% | 11.5만 |
| 2026.09.29 | ₩102,300 | ₩102,500 | ₩100,400 | ₩102,000 | -0.29% | 6.1만 |
| 2026.09.28 | ₩104,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,700 |
| ₩102,600 |
| -1.35% |
| 8.7만 |
| 2026.09.23 | ₩109,500 | ₩110,600 | ₩103,400 | ₩103,900 | -5.11% | 10.4만 |
|---|
| 2026.09.22 | ₩110,200 | ₩111,300 | ₩106,200 | ₩110,700 | +0.45% | 12.9만 |
|---|
| 2026.09.21 | ₩113,300 | ₩113,300 | ₩108,700 | ₩109,500 | -3.35% | 15만 |
|---|
| 2026.09.18 | ₩116,600 | ₩118,700 | ₩112,400 | ₩113,400 | -2.74% | 16만 |
|---|
| 2026.09.17 | ₩118,700 | ₩122,200 | ₩114,800 | ₩115,600 | -2.61% | 15.4만 |
|---|
| 2026.09.16 | ₩115,500 | ₩122,300 | ₩114,700 | ₩118,600 | +2.68% | 22.1만 |
|---|
| 2026.09.15 | ₩117,800 | ₩121,600 | ₩114,000 | ₩115,300 | -2.12% | 17.1만 |
|---|
| 2026.09.14 | ₩110,900 | ₩121,000 | ₩110,200 | ₩119,400 | +7.66% | 20.9만 |
|---|
| 2026.09.11 | ₩107,500 | ₩115,000 | ₩107,500 | ₩112,000 | +4.19% | 14.8만 |
|---|
| 2026.09.10 | ₩110,900 | ₩113,100 | ₩107,400 | ₩111,700 | +0.72% | 14.7만 |
|---|
| 2026.09.09 | ₩118,100 | ₩120,500 | ₩110,400 | ₩110,900 | -6.10% | 25.3만 |
|---|
| 2026.09.08 | ₩113,900 | ₩121,900 | ₩113,500 | ₩117,800 | +3.42% | 27.7만 |
|---|
| 2026.09.07 | ₩107,500 | ₩112,600 | ₩106,200 | ₩112,300 | +4.47% | 16.3만 |
|---|
| 2026.09.04 | ₩104,700 | ₩109,000 | ₩103,400 | ₩107,500 | +2.67% | 12.9만 |
|---|
| 2026.09.03 | ₩105,700 | ₩108,000 | ₩102,100 | ₩105,300 | -0.38% | 15.3만 |
|---|
| 2026.09.02 | ₩112,000 | ₩112,000 | ₩104,100 | ₩105,300 | -5.98% | 21.8만 |
|---|
| 2026.09.01 | ₩106,400 | ₩114,300 | ₩104,500 | ₩113,300 | +6.48% | 21.7만 |
|---|
| 2026.08.31 | ₩102,300 | ₩107,500 | ₩101,600 | ₩106,400 | +4.01% | 14.9만 |
|---|
| 2026.08.28 | ₩102,600 | ₩103,600 | ₩100,400 | ₩102,100 | -0.49% | 11만 |
|---|
| 2026.08.27 | ₩105,200 | ₩105,400 | ₩100,500 | ₩104,100 | -1.05% | 10만 |
|---|
| 2026.08.26 | ₩98,900 | ₩106,000 | ₩98,600 | ₩105,100 | +6.27% | 27.3만 |
|---|
| 2026.08.25 | ₩96,600 | ₩98,900 | ₩94,800 | ₩98,900 | +2.38% | 12만 |
|---|
| 2026.08.24 | ₩96,100 | ₩97,900 | ₩94,400 | ₩96,200 | +0.10% | 7.8만 |
|---|
| 2026.08.21 | ₩96,000 | ₩97,000 | ₩93,900 | ₩96,700 | +0.73% | 9.3만 |
|---|
| 2026.08.20 | ₩98,000 | ₩99,200 | ₩96,800 | ₩97,200 | -0.82% | 9.9만 |
|---|
| 2026.08.19 | ₩99,800 | ₩99,900 | ₩96,400 | ₩97,100 | -2.71% | 13.1만 |
|---|
| 2026.08.18 | ₩104,000 | ₩105,400 | ₩101,100 | ₩103,000 | -0.96% | 19.5만 |
|---|
| 2026.08.14 | ₩99,800 | ₩103,100 | ₩99,500 | ₩102,900 | +3.11% | 15.8만 |
|---|
| 2026.08.13 | ₩97,800 | ₩102,200 | ₩96,900 | ₩99,500 | +1.74% | 26.2만 |
|---|
| 2026.08.12 | ₩99,500 | ₩100,300 | ₩96,200 | ₩97,300 | -2.21% | 20.7만 |
|---|
| 2026.08.11 | ₩105,900 | ₩106,400 | ₩98,400 | ₩98,800 | -6.70% | 24.5만 |
|---|
| 2026.08.10 | ₩100,000 | ₩106,900 | ₩99,500 | ₩106,400 | +6.40% | 22.8만 |
|---|
| 2026.08.07 | ₩110,900 | ₩111,300 | ₩95,100 | ₩99,700 | -10.10% | 58만 |
|---|
| 2026.08.06 | ₩113,800 | ₩114,500 | ₩108,500 | ₩114,500 | +0.62% | 17.2만 |
|---|
| 2026.08.05 | ₩116,200 | ₩118,500 | ₩111,700 | ₩114,300 | -1.64% | 20.6만 |
|---|
| 2026.08.04 | ₩116,200 | ₩117,000 | ₩110,300 | ₩114,700 | -1.29% | 16.8만 |
|---|
| 2026.08.03 | ₩114,000 | ₩117,300 | ₩111,100 | ₩116,300 | +2.02% | 9.8만 |
|---|
| 2026.07.31 | ₩116,000 | ₩118,500 | ₩112,700 | ₩117,300 | +1.12% | 14.1만 |
|---|
| 2026.07.30 | ₩119,500 | ₩119,500 | ₩109,500 | ₩112,600 | -5.77% | 13.7만 |
|---|
| 2026.07.29 | ₩123,000 | ₩126,600 | ₩113,400 | ₩117,200 | -4.72% | 10.7만 |
|---|
| 2026.07.28 | ₩124,800 | ₩128,500 | ₩120,400 | ₩122,700 | -1.68% | 5.1만 |
|---|
| 2026.07.27 | ₩127,100 | ₩129,800 | ₩123,100 | ₩129,200 | +1.65% | 6.6만 |
|---|
| 2026.07.24 | ₩126,000 | ₩131,000 | ₩123,000 | ₩125,900 | -0.08% | 13.3만 |
|---|
| 2026.07.23 | ₩129,500 | ₩130,600 | ₩118,100 | ₩128,200 | -1.00% | 42.6만 |
|---|
| 2026.07.22 | ₩131,900 | ₩137,600 | ₩131,600 | ₩134,400 | +1.90% | 9.5만 |
|---|
| 2026.07.21 | ₩126,000 | ₩132,600 | ₩125,300 | ₩130,400 | +3.49% | 8.9만 |
|---|
| 2026.07.20 | ₩136,000 | ₩137,700 | ₩124,600 | ₩126,500 | -6.99% | 18.4만 |
|---|
| 2026.07.16 | ₩146,500 | ₩147,500 | ₩137,300 | ₩140,800 | -3.89% | 16.6만 |
|---|
| 2026.07.15 | ₩151,200 | ₩154,400 | ₩145,100 | ₩147,600 | -2.38% | 14만 |
|---|
| 2026.07.14 | ₩156,300 | ₩156,300 | ₩140,100 | ₩146,000 | -6.59% | 21.7만 |
|---|
| 2026.07.13 | ₩155,500 | ₩158,000 | ₩151,000 | ₩154,300 | -0.77% | 9.1만 |
|---|
| 2026.07.10 | ₩161,500 | ₩164,900 | ₩154,000 | ₩155,300 | -3.84% | 12.2만 |
|---|
| 2026.07.09 | ₩162,600 | ₩165,000 | ₩151,500 | ₩158,400 | -2.58% | 18.3만 |
|---|
| 2026.07.08 | ₩174,600 | ₩175,300 | ₩151,900 | ₩159,600 | -8.59% | 19.5만 |
|---|
| 2026.07.07 | ₩172,900 | ₩183,000 | ₩170,300 | ₩174,600 | +0.98% | 13만 |
|---|
| 2026.07.06 | ₩170,000 | ₩179,100 | ₩166,400 | ₩172,900 | +1.71% | 9만 |
|---|
| 2026.07.03 | ₩170,000 | ₩171,700 | ₩162,000 | ₩167,300 | -1.59% | 11.8만 |
|---|
| 2026.07.02 | ₩185,500 | ₩185,500 | ₩163,000 | ₩168,500 | -9.16% | 22.2만 |
|---|
| 2026.07.01 | ₩172,000 | ₩185,000 | ₩169,700 | ₩185,000 | +7.56% | 12.8만 |
|---|
| 2026.06.30 | ₩176,500 | ₩182,000 | ₩168,900 | ₩169,700 | -3.85% | 10.7만 |
|---|
| 2026.06.29 | ₩175,100 | ₩178,500 | ₩162,900 | ₩171,100 | -2.28% | 18.5만 |
|---|
| 2026.06.26 | ₩172,300 | ₩180,900 | ₩166,200 | ₩174,700 | +1.39% | 18.7만 |
|---|
| 2026.06.25 | ₩179,600 | ₩185,900 | ₩169,000 | ₩170,600 | -5.01% | 12만 |
|---|
| 2026.06.24 | ₩175,500 | ₩177,900 | ₩166,500 | ₩174,300 | -0.68% | 17만 |
|---|
| 2026.06.23 | ₩176,800 | ₩186,000 | ₩170,100 | ₩175,000 | -1.02% | 11.7만 |
|---|
| 2026.06.22 | ₩176,800 | ₩189,800 | ₩176,100 | ₩177,200 | +0.23% | 10.6만 |
|---|
| 2026.06.19 | ₩189,200 | ₩190,000 | ₩176,700 | ₩179,900 | -4.92% | 16만 |
|---|
| 2026.06.18 | ₩203,500 | ₩211,000 | ₩188,100 | ₩188,700 | -7.27% | 13.8만 |
|---|
| 2026.06.17 | ₩199,300 | ₩211,000 | ₩197,500 | ₩203,500 | +2.11% | 21.1만 |
|---|
| 2026.06.16 | ₩184,300 | ₩198,200 | ₩181,000 | ₩198,000 | +7.43% | 28.2만 |
|---|
| 2026.06.15 | ₩192,600 | ₩199,200 | ₩179,000 | ₩186,300 | -3.27% | 33.9만 |
|---|
| 2026.06.12 | ₩201,500 | ₩206,000 | ₩185,600 | ₩195,600 | -2.93% | 31.7만 |
|---|
| 2026.06.11 | ₩197,400 | ₩202,000 | ₩188,300 | ₩202,000 | +2.33% | 34.2만 |
|---|
| 2026.06.10 | ₩180,000 | ₩198,500 | ₩178,800 | ₩195,500 | +8.61% | 41 |
|---|
| 2026.06.09 | ₩168,200 | ₩189,000 | ₩168,000 | ₩181,900 | +8.15% | 27.8만 |
|---|
| 2026.06.08 | ₩164,700 | ₩168,900 | ₩156,900 | ₩167,600 | +1.76% | 14만 |
|---|
| 2026.06.05 | ₩168,700 | ₩180,200 | ₩167,100 | ₩173,000 | +2.55% | 26.4만 |
|---|
| 2026.06.04 | ₩155,600 | ₩174,100 | ₩155,600 | ₩172,000 | +10.54% | 34.7만 |
|---|
| 2026.06.02 | ₩143,900 | ₩158,100 | ₩142,400 | ₩154,100 | +7.09% | 17.4만 |
|---|
| 2026.06.01 | ₩142,600 | ₩151,800 | ₩140,400 | ₩147,500 | +3.44% | 13.8만 |
|---|
| 2026.05.29 | ₩154,300 | ₩155,700 | ₩142,900 | ₩147,700 | -4.28% | 17만 |
|---|
| 2026.05.28 | ₩154,500 | ₩158,700 | ₩146,000 | ₩151,300 | -2.07% | 11.9만 |
|---|
| 2026.05.27 | ₩154,200 | ₩156,900 | ₩148,200 | ₩152,200 | -1.30% | 13.1만 |
|---|
| 2026.05.26 | ₩165,000 | ₩169,600 | ₩153,000 | ₩158,500 | -3.94% | 11.2만 |
|---|
| 2026.05.22 | ₩165,000 | ₩165,300 | ₩154,500 | ₩163,400 | -0.97% | 13.1만 |
|---|
| 2026.05.21 | ₩160,100 | ₩163,900 | ₩155,000 | ₩163,100 | +1.87% | 12만 |
|---|
| 2026.05.20 | ₩161,800 | ₩162,000 | ₩149,600 | ₩153,100 | -5.38% | 16만 |
|---|
| 2026.05.19 | ₩159,200 | ₩161,100 | ₩153,000 | ₩161,100 | +1.19% | 14.5만 |
|---|
| 2026.05.18 | ₩162,000 | ₩165,300 | ₩154,000 | ₩158,600 | -2.10% | 15.9만 |
|---|
| 2026.05.15 | ₩176,500 | ₩178,000 | ₩163,900 | ₩169,800 | -3.80% | 16.9만 |
|---|
| 2026.05.14 | ₩160,000 | ₩175,700 | ₩157,400 | ₩175,700 | +9.81% | 18.2만 |
|---|
| 2026.05.13 | ₩155,000 | ₩164,800 | ₩154,800 | ₩160,100 | +3.29% | 26.8만 |
|---|
| 2026.05.12 | ₩148,300 | ₩158,000 | ₩142,600 | ₩151,700 | +2.29% | 29.8만 |
|---|
| 2026.05.11 | ₩149,000 | ₩151,700 | ₩139,700 | ₩145,000 | -2.68% | 25.8만 |
|---|
| 2026.05.08 | ₩136,900 | ₩140,000 | ₩132,100 | ₩138,100 | +0.88% | 15.9만 |
|---|
| 2026.05.07 | ₩132,300 | ₩139,200 | ₩131,000 | ₩136,100 | +2.87% | 13.6만 |
|---|
| 2026.05.06 | ₩133,600 | ₩135,600 | ₩131,200 | ₩131,800 | -1.35% | 19만 |
|---|
| 2026.05.04 | ₩139,700 | ₩141,900 | ₩133,000 | ₩138,500 | -0.86% | 14.3만 |
|---|
| 2026.04.30 | ₩134,300 | ₩141,100 | ₩131,200 | ₩135,300 | +0.74% | 13.3만 |
|---|
| 2026.04.29 | ₩135,500 | ₩138,100 | ₩131,600 | ₩134,300 | -0.89% | 10.7만 |
|---|
| 2026.04.28 | ₩130,700 | ₩136,600 | ₩129,000 | ₩132,600 | +1.45% | 14.5만 |
|---|
| 2026.04.27 | ₩137,500 | ₩141,300 | ₩132,000 | ₩133,300 | -3.05% | 22.1만 |
|---|
| 2026.04.24 | ₩124,800 | ₩134,000 | ₩123,700 | ₩133,000 | +6.57% | 24.8만 |
|---|
| 2026.04.23 | ₩125,000 | ₩125,400 | ₩118,000 | ₩121,800 | -2.56% | 10.8만 |
|---|
| 2026.04.22 | ₩119,500 | ₩121,700 | ₩117,300 | ₩118,700 | -0.67% | 9.8만 |
|---|
| 2026.04.21 | ₩120,600 | ₩125,000 | ₩116,700 | ₩117,900 | -2.24% | 10.2만 |
|---|
| 2026.04.20 | ₩121,300 | ₩126,200 | ₩120,200 | ₩120,300 | -0.82% | 13.7만 |
|---|
| 2026.04.17 | ₩120,200 | ₩124,000 | ₩118,800 | ₩121,300 | +0.92% | 12.5만 |
|---|
| 2026.04.16 | ₩108,700 | ₩122,000 | ₩108,100 | ₩121,700 | +11.96% | 37.7만 |
|---|
| 2026.04.15 | ₩106,100 | ₩108,600 | ₩104,600 | ₩107,400 | +1.23% | 12만 |
|---|
| 2026.04.14 | ₩104,500 | ₩105,900 | ₩102,500 | ₩105,300 | +0.77% | 16만 |
|---|
| 2026.04.13 | ₩107,000 | ₩108,000 | ₩103,300 | ₩104,400 | -2.43% | 5.4만 |
|---|
| 2026.04.10 | ₩110,100 | ₩111,800 | ₩106,300 | ₩106,800 | -3.00% | 8.4만 |
|---|
| 2026.04.09 | ₩106,600 | ₩111,400 | ₩106,500 | ₩111,200 | +4.32% | 11.1만 |
|---|
| 2026.04.08 | ₩110,000 | ₩110,800 | ₩106,400 | ₩107,200 | -2.55% | 11.6만 |
|---|
| 2026.04.07 | ₩103,600 | ₩107,000 | ₩102,300 | ₩104,100 | +0.48% | 11.9만 |
|---|
| 2026.04.06 | ₩100,000 | ₩105,000 | ₩99,100 | ₩104,600 | +4.60% | 9만 |
|---|
| 2026.04.03 | ₩103,200 | ₩104,500 | ₩99,100 | ₩99,500 | -3.59% | 9.3만 |
|---|
| 2026.04.02 | ₩105,500 | ₩107,000 | ₩101,200 | ₩102,300 | -3.03% | 14.8만 |
|---|
| 2026.04.01 | ₩109,900 | ₩111,000 | ₩105,400 | ₩105,800 | -3.73% | 10.4만 |
|---|
| 2026.03.31 | ₩105,700 | ₩113,200 | ₩105,300 | ₩108,200 | +2.37% | 15.3만 |
|---|
| 2026.03.30 | ₩109,000 | ₩109,000 | ₩103,100 | ₩107,400 | -1.47% | 17.5만 |
|---|
| 2026.03.27 | ₩111,500 | ₩116,400 | ₩111,200 | ₩114,400 | +2.60% | 20.2만 |
|---|
| 2026.03.26 | ₩112,200 | ₩115,800 | ₩110,700 | ₩114,100 | +1.69% | 17.4만 |
|---|
| 2026.03.25 | ₩108,000 | ₩114,900 | ₩107,800 | ₩111,300 | +3.06% | 14.3만 |
|---|
| 2026.03.24 | ₩104,000 | ₩105,800 | ₩103,000 | ₩105,000 | +0.96% | 9.2만 |
|---|
| 2026.03.23 | ₩108,700 | ₩109,100 | ₩100,000 | ₩100,600 | -7.45% | 18.9만 |
|---|
| 2026.03.20 | ₩108,000 | ₩116,700 | ₩108,000 | ₩113,500 | +5.09% | 21.9만 |
|---|
| 2026.03.19 | ₩102,900 | ₩108,600 | ₩102,400 | ₩107,500 | +4.47% | 10.4만 |
|---|
| 2026.03.18 | ₩106,400 | ₩107,000 | ₩103,700 | ₩105,400 | -0.94% | 9.8만 |
|---|
| 2026.03.17 | ₩102,100 | ₩105,100 | ₩100,300 | ₩103,500 | +1.37% | 9.5만 |
|---|
| 2026.03.16 | ₩95,900 | ₩106,900 | ₩95,000 | ₩102,500 | +6.88% | 18.5만 |
|---|
| 2026.03.13 | ₩94,400 | ₩98,900 | ₩94,200 | ₩96,000 | +1.69% | 7.6만 |
|---|
| 2026.03.12 | ₩98,000 | ₩100,700 | ₩96,000 | ₩97,200 | -0.82% | 13.4만 |
|---|
| 2026.03.11 | ₩95,900 | ₩102,300 | ₩95,400 | ₩98,200 | +2.40% | 9.7만 |
|---|
| 2026.03.10 | ₩94,300 | ₩97,500 | ₩92,900 | ₩93,900 | -0.42% | 9.3만 |
|---|
| 2026.03.09 | ₩91,000 | ₩92,600 | ₩89,600 | ₩92,000 | +1.10% | 10.4만 |
|---|
| 2026.03.06 | ₩94,100 | ₩98,400 | ₩93,700 | ₩96,800 | +2.87% | 8.9만 |
|---|
| 2026.03.05 | ₩96,700 | ₩98,200 | ₩93,300 | ₩96,000 | -0.72% | 14.8만 |
|---|
| 2026.03.04 | ₩101,900 | ₩101,900 | ₩90,100 | ₩92,100 | -9.62% | 22.6만 |
|---|
| 2026.03.03 | ₩105,600 | ₩110,000 | ₩103,100 | ₩103,700 | -1.80% | 12만 |
|---|
| 2026.02.27 | ₩106,000 | ₩109,900 | ₩104,400 | ₩107,700 | +1.60% | 18.3만 |
|---|
| 2026.02.26 | ₩111,200 | ₩112,700 | ₩106,600 | ₩107,200 | -3.60% | 15.8만 |
|---|
| 2026.02.25 | ₩111,600 | ₩112,800 | ₩109,600 | ₩112,200 | +0.54% | 10.8만 |
|---|
| 2026.02.24 | ₩112,600 | ₩114,300 | ₩109,000 | ₩111,700 | -0.80% | 16.1만 |
|---|
| 2026.02.23 | ₩110,200 | ₩115,500 | ₩109,100 | ₩113,600 | +3.09% | 22.7만 |
|---|
| 2026.02.20 | ₩109,800 | ₩114,200 | ₩109,200 | ₩109,700 | -0.09% | 18.5만 |
|---|
| 2026.02.19 | ₩111,600 | ₩112,600 | ₩108,700 | ₩111,200 | -0.36% | 21.6만 |
|---|
| 2026.02.13 | ₩110,900 | ₩115,900 | ₩110,000 | ₩113,300 | +2.16% | 20.5만 |
|---|
| 2026.02.12 | ₩114,500 | ₩115,500 | ₩109,700 | ₩111,800 | -2.36% | 30.5만 |
|---|
| 2026.02.11 | ₩114,400 | ₩120,000 | ₩111,100 | ₩115,200 | +0.70% | 37.6만 |
|---|
| 2026.02.10 | ₩99,300 | ₩115,000 | ₩98,900 | ₩113,500 | +14.30% | 67.8만 |
|---|
| 2026.02.09 | ₩97,900 | ₩100,000 | ₩96,700 | ₩98,800 | +0.92% | 16.2만 |
|---|
| 2026.02.06 | ₩97,500 | ₩97,600 | ₩93,500 | ₩97,000 | -0.51% | 15.6만 |
|---|
| 2026.02.05 | ₩97,400 | ₩99,900 | ₩95,600 | ₩96,500 | -0.92% | 21.6만 |
|---|
| 2026.02.04 | ₩88,800 | ₩96,300 | ₩88,600 | ₩95,900 | +8.00% | 30.9만 |
|---|
| 2026.02.03 | ₩84,100 | ₩90,800 | ₩83,500 | ₩90,000 | +7.02% | 30.3만 |
|---|
| 2026.02.02 | ₩85,000 | ₩87,000 | ₩82,800 | ₩83,300 | -2.00% | 15만 |
|---|
| 2026.01.30 | ₩79,400 | ₩85,100 | ₩79,400 | ₩84,000 | +5.79% | 34.7만 |
|---|
| 2026.01.29 | ₩76,400 | ₩80,000 | ₩75,100 | ₩79,000 | +3.40% | 14만 |
|---|
| 2026.01.28 | ₩76,900 | ₩77,300 | ₩75,200 | ₩76,600 | -0.39% | 11만 |
|---|
| 2026.01.27 | ₩76,100 | ₩77,800 | ₩76,100 | ₩76,900 | +1.05% | 7.2만 |
|---|
| 2026.01.26 | ₩79,100 | ₩81,200 | ₩75,600 | ₩75,800 | -4.17% | 12.1만 |
|---|
| 2026.01.23 | ₩77,800 | ₩79,000 | ₩76,800 | ₩78,900 | +1.41% | 7.5만 |
|---|
| 2026.01.22 | ₩75,100 | ₩78,500 | ₩75,100 | ₩77,100 | +2.66% | 13.4만 |
|---|
| 2026.01.21 | ₩74,500 | ₩75,500 | ₩74,200 | ₩75,400 | +1.21% | 3.9만 |
|---|
| 2026.01.20 | ₩74,600 | ₩76,000 | ₩74,600 | ₩75,500 | +1.21% | 5.9만 |
|---|
| 2026.01.19 | ₩74,500 | ₩76,000 | ₩74,400 | ₩74,800 | +0.40% | 5.9만 |
|---|
| 2026.01.16 | ₩74,000 | ₩76,100 | ₩73,800 | ₩74,900 | +1.22% | 9.8만 |
|---|
| 2026.01.15 | ₩72,500 | ₩74,300 | ₩72,400 | ₩73,300 | +1.10% | 6.3만 |
|---|
| 2026.01.14 | ₩71,800 | ₩74,000 | ₩70,800 | ₩73,100 | +1.81% | 7.8만 |
|---|
| 2026.01.13 | ₩70,400 | ₩71,900 | ₩69,800 | ₩71,200 | +1.14% | 6.9만 |
|---|
| 2026.01.12 | ₩68,800 | ₩70,400 | ₩68,100 | ₩69,900 | +1.60% | 7.1만 |
|---|
| 2026.01.09 | ₩69,100 | ₩69,500 | ₩67,800 | ₩68,500 | -0.87% | 5.5만 |
|---|
| 2026.01.08 | ₩69,800 | ₩69,900 | ₩68,500 | ₩68,900 | -1.29% | 3.9만 |
|---|
| 2026.01.07 | ₩69,000 | ₩71,000 | ₩68,900 | ₩69,900 | +1.30% | 7만 |
|---|
| 2026.01.06 | ₩69,600 | ₩69,600 | ₩68,200 | ₩68,900 | -1.01% | 4.3만 |
|---|
| 2026.01.05 | ₩68,900 | ₩69,200 | ₩67,900 | ₩68,600 | -0.44% | 6.4만 |
|---|
| 2026.01.02 | ₩72,500 | ₩72,700 | ₩68,200 | ₩68,600 | -5.38% | 12만 |
|---|
| 2025.12.30 | ₩72,500 | ₩72,900 | ₩70,500 | ₩72,500 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩72,700 | ₩73,600 | ₩72,300 | ₩72,700 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩75,200 | ₩75,500 | ₩73,500 | ₩73,500 | -2.26% | 3만 |
|---|
| 2025.12.24 | ₩75,000 | ₩76,900 | ₩74,300 | ₩75,500 | +0.67% | 5.4만 |
|---|
| 2025.12.23 | ₩75,200 | ₩76,000 | ₩74,600 | ₩74,700 | -0.66% | 2.5만 |
|---|
| 2025.12.22 | ₩74,900 | ₩75,200 | ₩73,800 | ₩75,200 | +0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩76,200 | ₩76,300 | ₩73,600 | ₩74,300 | -2.49% | 4.8만 |
|---|
| 2025.12.18 | ₩75,300 | ₩77,100 | ₩74,500 | ₩75,900 | +0.80% | 7.3만 |
|---|
| 2025.12.17 | ₩75,200 | ₩76,500 | ₩74,300 | ₩75,300 | +0.13% | 4.5만 |
|---|
| 2025.12.16 | ₩76,800 | ₩76,800 | ₩74,500 | ₩74,500 | -2.99% | 4.8만 |
|---|
| 2025.12.15 | ₩74,100 | ₩78,100 | ₩74,000 | ₩75,700 | +2.16% | 11.9만 |
|---|
| 2025.12.12 | ₩72,500 | ₩76,200 | ₩71,600 | ₩75,400 | +4.00% | 28.1만 |
|---|
| 2025.12.11 | ₩72,200 | ₩73,000 | ₩71,100 | ₩72,500 | +0.42% | 6.9만 |
|---|
| 2025.12.10 | ₩72,100 | ₩72,200 | ₩71,300 | ₩71,500 | -0.83% | 3만 |
|---|
| 2025.12.09 | ₩73,100 | ₩73,300 | ₩71,000 | ₩71,800 | -1.78% | 6만 |
|---|
| 2025.12.08 | ₩74,600 | ₩74,600 | ₩72,100 | ₩72,400 | -2.95% | 6만 |
|---|
| 2025.12.05 | ₩74,600 | ₩74,900 | ₩73,100 | ₩74,200 | -0.54% | 4.6만 |
|---|
| 2025.12.04 | ₩75,800 | ₩76,100 | ₩74,300 | ₩74,900 | -1.19% | 4.2만 |
|---|
| 2025.12.03 | ₩74,400 | ₩76,100 | ₩74,400 | ₩75,800 | +1.88% | 9.8만 |
|---|
| 2025.12.02 | ₩73,700 | ₩75,300 | ₩72,900 | ₩74,600 | +1.22% | 6.8만 |
|---|
| 2025.12.01 | ₩71,600 | ₩73,800 | ₩71,500 | ₩73,500 | +2.65% | 9.5만 |
|---|
| 2025.11.28 | ₩72,400 | ₩72,400 | ₩70,800 | ₩71,500 | -1.24% | 5.7만 |
|---|
| 2025.11.27 | ₩71,500 | ₩72,400 | ₩71,000 | ₩72,000 | +0.70% | 6만 |
|---|
| 2025.11.26 | ₩72,300 | ₩72,400 | ₩70,800 | ₩72,000 | -0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩72,100 | ₩72,100 | ₩70,700 | ₩71,100 | -1.39% | 5.1만 |
|---|
| 2025.11.24 | ₩73,900 | ₩75,300 | ₩71,100 | ₩71,600 | -3.11% | 11.8만 |
|---|
| 2025.11.21 | ₩74,000 | ₩74,500 | ₩72,400 | ₩74,300 | +0.41% | 9.6만 |
|---|
| 2025.11.20 | ₩72,000 | ₩74,500 | ₩71,200 | ₩73,300 | +1.81% | 6.1만 |
|---|
| 2025.11.19 | ₩73,700 | ₩75,400 | ₩71,900 | ₩72,100 | -2.17% | 13.1만 |
|---|
| 2025.11.18 | ₩72,400 | ₩75,100 | ₩72,400 | ₩73,000 | +0.83% | 13.7만 |
|---|
| 2025.11.17 | ₩72,600 | ₩74,200 | ₩72,400 | ₩73,100 | +0.69% | 4.3만 |
|---|
| 2025.11.14 | ₩71,400 | ₩74,300 | ₩71,300 | ₩72,800 | +1.96% | 14.9만 |
|---|
| 2025.11.13 | ₩71,100 | ₩72,600 | ₩71,100 | ₩71,700 | +0.84% | 8.6만 |
|---|
| 2025.11.12 | ₩69,600 | ₩72,000 | ₩69,000 | ₩71,800 | +3.16% | 8.4만 |
|---|
| 2025.11.11 | ₩69,800 | ₩70,200 | ₩68,600 | ₩69,300 | -0.72% | 8.4만 |
|---|
| 2025.11.10 | ₩68,000 | ₩71,000 | ₩67,500 | ₩70,200 | +3.24% | 13.1만 |
|---|
| 2025.11.07 | ₩67,000 | ₩67,200 | ₩65,200 | ₩66,500 | -0.75% | 10.2만 |
|---|
| 2025.11.06 | ₩64,800 | ₩68,100 | ₩64,000 | ₩67,400 | +4.01% | 15.2만 |
|---|
| 2025.11.05 | ₩64,700 | ₩64,900 | ₩63,200 | ₩64,100 | -0.93% | 10.1만 |
|---|
| 2025.11.04 | ₩64,000 | ₩64,800 | ₩62,700 | ₩64,500 | +0.78% | 7.7만 |
|---|
| 2025.11.03 | ₩65,100 | ₩65,500 | ₩64,100 | ₩64,400 | -1.08% | 5.4만 |
|---|
| 2025.10.31 | ₩65,600 | ₩65,600 | ₩64,600 | ₩65,100 | -0.76% | 7.5만 |
|---|
| 2025.10.30 | ₩66,100 | ₩67,000 | ₩65,300 | ₩65,500 | -0.91% | 7.8만 |
|---|
| 2025.10.29 | ₩67,200 | ₩67,200 | ₩66,000 | ₩66,300 | -1.34% | 5.3만 |
|---|
| 2025.10.28 | ₩67,400 | ₩68,300 | ₩66,500 | ₩66,900 | -0.74% | 5.1만 |
|---|
| 2025.10.27 | ₩67,100 | ₩67,700 | ₩66,800 | ₩67,400 | +0.45% | 4.4만 |
|---|
| 2025.10.24 | ₩68,000 | ₩68,000 | ₩66,500 | ₩67,100 | -1.32% | 5.7만 |
|---|
| 2025.10.23 | ₩67,800 | ₩68,800 | ₩67,400 | ₩67,500 | -0.44% | 4.3만 |
|---|
| 2025.10.22 | ₩66,500 | ₩68,700 | ₩66,500 | ₩68,400 | +2.86% | 6.7만 |
|---|
| 2025.10.21 | ₩67,200 | ₩67,400 | ₩66,500 | ₩66,600 | -0.89% | 5.3만 |
|---|
| 2025.10.20 | ₩66,900 | ₩67,400 | ₩66,000 | ₩67,200 | +0.45% | 4.2만 |
|---|
| 2025.10.17 | ₩67,100 | ₩67,500 | ₩66,600 | ₩66,900 | -0.30% | 4.3만 |
|---|
| 2025.10.16 | ₩66,800 | ₩67,900 | ₩66,700 | ₩67,300 | +0.75% | 8.4만 |
|---|
| 2025.10.15 | ₩67,000 | ₩67,200 | ₩66,400 | ₩67,000 | 0.00% | 14.7만 |
|---|
| 2025.10.14 | ₩66,500 | ₩67,200 | ₩66,200 | ₩66,900 | +0.60% | 7.7만 |
|---|
| 2025.10.13 | ₩67,000 | ₩67,200 | ₩66,200 | ₩66,900 | -0.15% | 8만 |
|---|
| 2025.10.10 | ₩69,000 | ₩69,200 | ₩66,800 | ₩66,900 | -3.04% | 9.6만 |
|---|