시장 데이터를 불러오는 중
전체 종목
롯데관광개발 과거 주가
032350.KS · KOSPI
주요 제품·사업: 국내외여행알선,관광개발,전세운수,항공권매매대행
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032350.KS · KOSPI
주요 제품·사업: 국내외여행알선,관광개발,전세운수,항공권매매대행
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,320 | ₩11,350 | ₩10,970 | ₩11,120 | -1.77% | 26.2만 |
| 2026.10.07 | ₩10,920 | ₩11,490 | ₩10,680 | ₩11,280 | +3.30% | 56.2만 |
| 2026.10.06 | ₩10,980 | ₩11,000 | ₩10,220 | ₩10,900 | -0.73% | 71.1만 |
| 2026.10.02 | ₩11,590 | ₩11,600 | ₩10,610 | ₩10,880 | -6.13% | 130.2만 |
| 2026.10.01 | ₩11,660 | ₩11,790 | ₩11,450 | ₩11,750 | +0.77% | 24.2만 |
| 2026.09.30 | ₩11,710 | ₩11,710 | ₩11,400 | ₩11,550 | -1.37% | 23.4만 |
| 2026.09.29 | ₩11,810 | ₩11,820 | ₩11,440 | ₩11,600 | -1.78% | 13.4만 |
| 2026.09.28 | ₩11,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,710 |
| ₩11,800 |
| +0.60% |
| 31.5만 |
| 2026.09.23 | ₩11,510 | ₩11,880 | ₩11,400 | ₩11,730 | +1.91% | 14.2만 |
|---|
| 2026.09.22 | ₩11,750 | ₩11,750 | ₩11,470 | ₩11,470 | -2.38% | 24.7만 |
|---|
| 2026.09.21 | ₩11,730 | ₩11,750 | ₩11,540 | ₩11,690 | -0.34% | 12만 |
|---|
| 2026.09.18 | ₩11,770 | ₩11,970 | ₩11,660 | ₩11,720 | -0.42% | 26.5만 |
|---|
| 2026.09.17 | ₩11,710 | ₩11,850 | ₩11,600 | ₩11,660 | -0.43% | 13.3만 |
|---|
| 2026.09.16 | ₩11,670 | ₩11,800 | ₩11,430 | ₩11,750 | +0.69% | 17.6만 |
|---|
| 2026.09.15 | ₩11,990 | ₩12,050 | ₩11,560 | ₩11,680 | -2.59% | 22.4만 |
|---|
| 2026.09.14 | ₩11,960 | ₩12,080 | ₩11,780 | ₩11,960 | 0.00% | 12.1만 |
|---|
| 2026.09.11 | ₩12,010 | ₩12,200 | ₩11,980 | ₩12,050 | +0.33% | 11.8만 |
|---|
| 2026.09.10 | ₩12,100 | ₩12,360 | ₩11,860 | ₩12,280 | +1.49% | 35.4만 |
|---|
| 2026.09.09 | ₩12,400 | ₩12,440 | ₩12,200 | ₩12,260 | -1.13% | 18만 |
|---|
| 2026.09.08 | ₩12,420 | ₩12,650 | ₩12,000 | ₩12,400 | -0.16% | 19.5만 |
|---|
| 2026.09.07 | ₩12,610 | ₩12,620 | ₩12,310 | ₩12,350 | -2.06% | 18.2만 |
|---|
| 2026.09.04 | ₩12,700 | ₩12,810 | ₩12,530 | ₩12,530 | -1.34% | 11.9만 |
|---|
| 2026.09.03 | ₩13,390 | ₩13,390 | ₩12,450 | ₩12,560 | -6.20% | 47만 |
|---|
| 2026.09.02 | ₩12,870 | ₩13,650 | ₩12,300 | ₩13,390 | +4.04% | 83.4만 |
|---|
| 2026.09.01 | ₩13,400 | ₩13,480 | ₩12,820 | ₩13,190 | -1.57% | 23.5만 |
|---|
| 2026.08.31 | ₩13,150 | ₩13,400 | ₩12,950 | ₩13,280 | +0.99% | 33.5만 |
|---|
| 2026.08.28 | ₩12,890 | ₩13,260 | ₩12,720 | ₩13,250 | +2.79% | 29.7만 |
|---|
| 2026.08.27 | ₩13,400 | ₩13,400 | ₩12,850 | ₩12,880 | -3.88% | 37.2만 |
|---|
| 2026.08.26 | ₩13,230 | ₩13,650 | ₩13,180 | ₩13,420 | +1.44% | 164.7만 |
|---|
| 2026.08.25 | ₩12,840 | ₩13,440 | ₩12,660 | ₩13,350 | +3.97% | 14.4만 |
|---|
| 2026.08.24 | ₩12,740 | ₩13,010 | ₩12,650 | ₩12,980 | +1.88% | 10.8만 |
|---|
| 2026.08.21 | ₩12,850 | ₩12,960 | ₩12,500 | ₩12,750 | -0.78% | 31.9만 |
|---|
| 2026.08.20 | ₩13,340 | ₩13,490 | ₩12,920 | ₩12,940 | -3.00% | 22.7만 |
|---|
| 2026.08.19 | ₩12,970 | ₩13,450 | ₩12,880 | ₩13,110 | +1.08% | 19.2만 |
|---|
| 2026.08.18 | ₩13,730 | ₩14,300 | ₩12,960 | ₩13,240 | -3.57% | 42.2만 |
|---|
| 2026.08.14 | ₩13,120 | ₩14,200 | ₩13,020 | ₩13,760 | +4.88% | 73.6만 |
|---|
| 2026.08.13 | ₩13,430 | ₩13,430 | ₩12,760 | ₩12,810 | -4.62% | 49.4만 |
|---|
| 2026.08.12 | ₩13,400 | ₩13,800 | ₩13,300 | ₩13,480 | +0.60% | 22.3만 |
|---|
| 2026.08.11 | ₩13,200 | ₩13,450 | ₩12,880 | ₩13,300 | +0.76% | 32.4만 |
|---|
| 2026.08.10 | ₩13,210 | ₩13,240 | ₩12,700 | ₩13,240 | +0.23% | 23만 |
|---|
| 2026.08.07 | ₩12,650 | ₩13,070 | ₩12,540 | ₩13,030 | +3.00% | 20.7만 |
|---|
| 2026.08.06 | ₩12,430 | ₩12,930 | ₩12,230 | ₩12,660 | +1.85% | 30.3만 |
|---|
| 2026.08.05 | ₩12,310 | ₩12,550 | ₩12,170 | ₩12,280 | -0.24% | 32.1만 |
|---|
| 2026.08.04 | ₩11,700 | ₩12,260 | ₩11,610 | ₩12,210 | +4.36% | 48.4만 |
|---|
| 2026.08.03 | ₩11,560 | ₩11,920 | ₩10,970 | ₩11,650 | +0.78% | 28만 |
|---|
| 2026.07.31 | ₩11,690 | ₩11,750 | ₩11,360 | ₩11,620 | -0.60% | 24.4만 |
|---|
| 2026.07.30 | ₩10,750 | ₩11,600 | ₩10,750 | ₩11,290 | +5.02% | 37.5만 |
|---|
| 2026.07.29 | ₩11,490 | ₩11,730 | ₩10,660 | ₩11,180 | -2.70% | 55.2만 |
|---|
| 2026.07.28 | ₩11,800 | ₩11,900 | ₩11,290 | ₩11,350 | -3.81% | 45.1만 |
|---|
| 2026.07.27 | ₩11,700 | ₩12,100 | ₩11,630 | ₩11,950 | +2.14% | 57.2만 |
|---|
| 2026.07.24 | ₩11,400 | ₩11,930 | ₩11,350 | ₩11,620 | +1.93% | 52.8만 |
|---|
| 2026.07.23 | ₩11,200 | ₩11,600 | ₩11,050 | ₩11,550 | +3.13% | 41.3만 |
|---|
| 2026.07.22 | ₩11,100 | ₩11,520 | ₩11,100 | ₩11,150 | +0.45% | 51.1만 |
|---|
| 2026.07.21 | ₩11,000 | ₩11,150 | ₩10,150 | ₩11,050 | +0.45% | 42.8만 |
|---|
| 2026.07.20 | ₩11,300 | ₩11,550 | ₩10,890 | ₩10,990 | -2.74% | 50.8만 |
|---|
| 2026.07.16 | ₩11,820 | ₩11,860 | ₩11,030 | ₩11,560 | -2.20% | 148.9만 |
|---|
| 2026.07.15 | ₩14,010 | ₩14,030 | ₩10,930 | ₩11,800 | -15.77% | 519.3만 |
|---|
| 2026.07.14 | ₩14,620 | ₩14,620 | ₩13,440 | ₩13,820 | -5.47% | 48.9만 |
|---|
| 2026.07.13 | ₩14,900 | ₩15,400 | ₩14,350 | ₩14,480 | -2.82% | 24.5만 |
|---|
| 2026.07.10 | ₩14,790 | ₩15,150 | ₩14,740 | ₩14,900 | +0.74% | 38.9만 |
|---|
| 2026.07.09 | ₩15,350 | ₩15,570 | ₩14,200 | ₩14,540 | -5.28% | 39.9만 |
|---|
| 2026.07.08 | ₩16,000 | ₩16,270 | ₩15,080 | ₩15,480 | -3.25% | 39.1만 |
|---|
| 2026.07.07 | ₩15,330 | ₩16,550 | ₩15,230 | ₩16,110 | +5.09% | 43만 |
|---|
| 2026.07.06 | ₩15,300 | ₩15,800 | ₩14,760 | ₩15,330 | +0.20% | 21.3만 |
|---|
| 2026.07.03 | ₩15,510 | ₩15,510 | ₩14,080 | ₩15,200 | -2.00% | 51.9만 |
|---|
| 2026.07.02 | ₩15,510 | ₩16,650 | ₩15,010 | ₩15,210 | -1.93% | 69.1만 |
|---|
| 2026.07.01 | ₩14,490 | ₩15,230 | ₩14,110 | ₩14,910 | +2.90% | 19.3만 |
|---|
| 2026.06.30 | ₩14,910 | ₩15,150 | ₩14,250 | ₩14,270 | -4.29% | 29.3만 |
|---|
| 2026.06.29 | ₩14,350 | ₩15,670 | ₩14,110 | ₩14,890 | +3.76% | 62.8만 |
|---|
| 2026.06.26 | ₩14,520 | ₩14,700 | ₩14,080 | ₩14,170 | -2.41% | 48.4만 |
|---|
| 2026.06.25 | ₩15,000 | ₩15,200 | ₩14,480 | ₩14,630 | -2.47% | 47.8만 |
|---|
| 2026.06.24 | ₩14,980 | ₩15,150 | ₩14,620 | ₩14,810 | -1.13% | 52.6만 |
|---|
| 2026.06.23 | ₩16,200 | ₩16,210 | ₩15,100 | ₩15,100 | -6.79% | 42.3만 |
|---|
| 2026.06.22 | ₩16,860 | ₩16,920 | ₩15,940 | ₩16,160 | -4.15% | 53.9만 |
|---|
| 2026.06.19 | ₩17,000 | ₩17,200 | ₩16,410 | ₩16,970 | -0.18% | 46.9만 |
|---|
| 2026.06.18 | ₩17,710 | ₩17,730 | ₩16,980 | ₩17,000 | -4.01% | 42만 |
|---|
| 2026.06.17 | ₩18,300 | ₩18,320 | ₩17,490 | ₩17,780 | -2.84% | 27.7만 |
|---|
| 2026.06.16 | ₩17,990 | ₩18,600 | ₩17,760 | ₩18,010 | +0.11% | 30.4만 |
|---|
| 2026.06.15 | ₩18,100 | ₩18,280 | ₩17,660 | ₩17,810 | -1.60% | 35.7만 |
|---|
| 2026.06.12 | ₩18,460 | ₩18,580 | ₩17,480 | ₩17,820 | -3.47% | 61.9만 |
|---|
| 2026.06.11 | ₩17,680 | ₩18,300 | ₩16,500 | ₩18,090 | +2.32% | 29만 |
|---|
| 2026.06.10 | ₩17,150 | ₩18,060 | ₩17,040 | ₩18,000 | +4.96% | 81 |
|---|
| 2026.06.09 | ₩17,310 | ₩17,700 | ₩16,740 | ₩17,320 | +0.06% | 64.1만 |
|---|
| 2026.06.08 | ₩17,720 | ₩17,720 | ₩16,810 | ₩16,910 | -4.57% | 49.9만 |
|---|
| 2026.06.05 | ₩18,340 | ₩18,790 | ₩17,900 | ₩18,330 | -0.05% | 44만 |
|---|
| 2026.06.04 | ₩18,080 | ₩18,690 | ₩17,560 | ₩18,220 | +0.77% | 65만 |
|---|
| 2026.06.02 | ₩18,360 | ₩18,360 | ₩17,070 | ₩18,050 | -1.69% | 107.8만 |
|---|
| 2026.06.01 | ₩18,800 | ₩19,140 | ₩18,000 | ₩18,410 | -2.07% | 109.7만 |
|---|
| 2026.05.29 | ₩19,650 | ₩19,990 | ₩18,850 | ₩19,100 | -2.80% | 88만 |
|---|
| 2026.05.28 | ₩18,970 | ₩19,840 | ₩18,970 | ₩19,470 | +2.64% | 52.3만 |
|---|
| 2026.05.27 | ₩18,300 | ₩19,050 | ₩18,040 | ₩18,820 | +2.84% | 67.1만 |
|---|
| 2026.05.26 | ₩19,500 | ₩19,510 | ₩18,760 | ₩18,790 | -3.64% | 69.6만 |
|---|
| 2026.05.22 | ₩18,600 | ₩19,770 | ₩18,470 | ₩19,350 | +4.03% | 47만 |
|---|
| 2026.05.21 | ₩19,330 | ₩19,660 | ₩18,150 | ₩18,310 | -5.28% | 62.6만 |
|---|
| 2026.05.20 | ₩19,400 | ₩19,980 | ₩18,460 | ₩18,840 | -2.89% | 62만 |
|---|
| 2026.05.19 | ₩19,200 | ₩19,780 | ₩18,800 | ₩19,290 | +0.47% | 74.4만 |
|---|
| 2026.05.18 | ₩19,570 | ₩19,800 | ₩17,910 | ₩19,220 | -1.79% | 80.4만 |
|---|
| 2026.05.15 | ₩20,400 | ₩20,750 | ₩19,100 | ₩19,570 | -4.07% | 104.8만 |
|---|
| 2026.05.14 | ₩18,670 | ₩19,900 | ₩18,450 | ₩19,840 | +6.27% | 52.3만 |
|---|
| 2026.05.13 | ₩18,600 | ₩18,890 | ₩17,500 | ₩18,480 | -0.65% | 50.7만 |
|---|
| 2026.05.12 | ₩19,250 | ₩19,250 | ₩18,100 | ₩18,350 | -4.68% | 98.4만 |
|---|
| 2026.05.11 | ₩20,050 | ₩20,100 | ₩19,050 | ₩19,180 | -4.34% | 60.5만 |
|---|
| 2026.05.08 | ₩20,450 | ₩20,750 | ₩19,990 | ₩20,100 | -1.71% | 52.4만 |
|---|
| 2026.05.07 | ₩20,900 | ₩21,250 | ₩20,100 | ₩20,350 | -2.63% | 78.2만 |
|---|
| 2026.05.06 | ₩21,000 | ₩21,000 | ₩20,000 | ₩20,400 | -2.86% | 75.9만 |
|---|
| 2026.05.04 | ₩21,350 | ₩21,850 | ₩20,050 | ₩20,850 | -2.34% | 62.9만 |
|---|
| 2026.04.30 | ₩21,500 | ₩21,500 | ₩20,500 | ₩20,700 | -3.72% | 37.1만 |
|---|
| 2026.04.29 | ₩22,250 | ₩22,400 | ₩21,250 | ₩21,400 | -3.82% | 58.1만 |
|---|
| 2026.04.28 | ₩22,400 | ₩22,650 | ₩21,700 | ₩22,150 | -1.12% | 41.1만 |
|---|
| 2026.04.27 | ₩21,800 | ₩22,650 | ₩21,450 | ₩22,100 | +1.38% | 97.5만 |
|---|
| 2026.04.24 | ₩19,580 | ₩21,200 | ₩19,410 | ₩21,000 | +7.25% | 77.7만 |
|---|
| 2026.04.23 | ₩19,900 | ₩19,900 | ₩18,670 | ₩19,570 | -1.66% | 41만 |
|---|
| 2026.04.22 | ₩19,560 | ₩20,450 | ₩19,510 | ₩19,780 | +1.12% | 56.7만 |
|---|
| 2026.04.21 | ₩19,620 | ₩20,550 | ₩19,510 | ₩19,740 | +0.61% | 57.4만 |
|---|
| 2026.04.20 | ₩19,840 | ₩19,840 | ₩19,350 | ₩19,520 | -1.61% | 53.7만 |
|---|
| 2026.04.17 | ₩19,100 | ₩20,150 | ₩18,810 | ₩19,840 | +3.87% | 110.2만 |
|---|
| 2026.04.16 | ₩19,240 | ₩19,260 | ₩18,610 | ₩19,010 | -1.20% | 87.1만 |
|---|
| 2026.04.15 | ₩18,500 | ₩18,820 | ₩17,840 | ₩18,500 | 0.00% | 78.7만 |
|---|
| 2026.04.14 | ₩17,060 | ₩18,160 | ₩17,060 | ₩18,000 | +5.51% | 98만 |
|---|
| 2026.04.13 | ₩16,640 | ₩16,810 | ₩16,460 | ₩16,770 | +0.78% | 33.6만 |
|---|
| 2026.04.10 | ₩17,320 | ₩17,620 | ₩16,970 | ₩17,160 | -0.92% | 59.8만 |
|---|
| 2026.04.09 | ₩16,840 | ₩17,560 | ₩16,800 | ₩17,260 | +2.49% | 83.4만 |
|---|
| 2026.04.08 | ₩16,720 | ₩17,050 | ₩15,760 | ₩17,010 | +1.73% | 143.4만 |
|---|
| 2026.04.07 | ₩16,250 | ₩16,670 | ₩15,760 | ₩16,090 | -0.98% | 118.6만 |
|---|
| 2026.04.06 | ₩16,080 | ₩16,410 | ₩15,800 | ₩16,120 | +0.25% | 102.4만 |
|---|
| 2026.04.03 | ₩16,630 | ₩16,760 | ₩16,040 | ₩16,140 | -2.95% | 81.5만 |
|---|
| 2026.04.02 | ₩18,360 | ₩18,400 | ₩15,870 | ₩16,320 | -11.11% | 260.1만 |
|---|
| 2026.04.01 | ₩18,110 | ₩18,570 | ₩17,630 | ₩18,120 | +0.06% | 85.3만 |
|---|
| 2026.03.31 | ₩17,870 | ₩18,190 | ₩17,300 | ₩17,350 | -2.91% | 59.1만 |
|---|
| 2026.03.30 | ₩19,450 | ₩19,450 | ₩17,900 | ₩18,110 | -6.89% | 63.6만 |
|---|
| 2026.03.27 | ₩18,500 | ₩19,910 | ₩18,480 | ₩19,850 | +7.30% | 58만 |
|---|
| 2026.03.26 | ₩19,700 | ₩19,710 | ₩18,800 | ₩19,170 | -2.69% | 54.9만 |
|---|
| 2026.03.25 | ₩20,150 | ₩20,250 | ₩19,330 | ₩19,700 | -2.23% | 65.8만 |
|---|
| 2026.03.24 | ₩20,250 | ₩20,350 | ₩19,640 | ₩19,950 | -1.48% | 46.1만 |
|---|
| 2026.03.23 | ₩20,350 | ₩20,700 | ₩19,700 | ₩19,750 | -2.95% | 46.6만 |
|---|
| 2026.03.20 | ₩21,000 | ₩22,050 | ₩20,950 | ₩21,400 | +1.90% | 126.4만 |
|---|
| 2026.03.19 | ₩20,150 | ₩21,550 | ₩20,050 | ₩20,950 | +3.97% | 49.8만 |
|---|
| 2026.03.18 | ₩21,750 | ₩21,900 | ₩20,600 | ₩20,850 | -4.14% | 53.3만 |
|---|
| 2026.03.17 | ₩21,150 | ₩22,100 | ₩20,700 | ₩21,600 | +2.13% | 81.2만 |
|---|
| 2026.03.16 | ₩19,430 | ₩21,350 | ₩19,310 | ₩20,450 | +5.25% | 91.4만 |
|---|
| 2026.03.13 | ₩19,210 | ₩20,200 | ₩19,150 | ₩19,430 | +1.15% | 46.5만 |
|---|
| 2026.03.12 | ₩19,150 | ₩19,700 | ₩18,990 | ₩19,530 | +1.98% | 40.7만 |
|---|
| 2026.03.11 | ₩19,150 | ₩19,720 | ₩18,690 | ₩19,080 | -0.37% | 66.4만 |
|---|
| 2026.03.10 | ₩18,920 | ₩18,970 | ₩18,170 | ₩18,700 | -1.16% | 79.1만 |
|---|
| 2026.03.09 | ₩17,750 | ₩18,580 | ₩17,320 | ₩18,140 | +2.20% | 90만 |
|---|
| 2026.03.06 | ₩19,150 | ₩19,420 | ₩18,550 | ₩19,060 | -0.47% | 53.5만 |
|---|
| 2026.03.05 | ₩20,650 | ₩20,800 | ₩18,700 | ₩19,290 | -6.59% | 123만 |
|---|
| 2026.03.04 | ₩20,000 | ₩20,250 | ₩18,800 | ₩18,990 | -5.05% | 222.7만 |
|---|
| 2026.03.03 | ₩22,400 | ₩23,600 | ₩21,850 | ₩21,950 | -2.01% | 110만 |
|---|
| 2026.02.27 | ₩23,700 | ₩23,900 | ₩23,000 | ₩23,150 | -2.32% | 91.8만 |
|---|
| 2026.02.26 | ₩23,900 | ₩24,600 | ₩23,200 | ₩23,350 | -2.30% | 58.9만 |
|---|
| 2026.02.25 | ₩24,750 | ₩24,750 | ₩23,350 | ₩23,850 | -3.64% | 101.5만 |
|---|
| 2026.02.24 | ₩25,650 | ₩25,700 | ₩24,500 | ₩24,700 | -3.70% | 71.4만 |
|---|
| 2026.02.23 | ₩24,700 | ₩25,800 | ₩24,100 | ₩25,400 | +2.83% | 104.1만 |
|---|
| 2026.02.20 | ₩24,800 | ₩25,000 | ₩24,250 | ₩24,300 | -2.02% | 52.2만 |
|---|
| 2026.02.19 | ₩25,350 | ₩25,350 | ₩23,950 | ₩24,800 | -2.17% | 97.9만 |
|---|
| 2026.02.13 | ₩25,300 | ₩25,750 | ₩24,850 | ₩25,150 | -0.59% | 67.3만 |
|---|
| 2026.02.12 | ₩25,900 | ₩26,150 | ₩25,100 | ₩25,400 | -1.93% | 80.9만 |
|---|
| 2026.02.11 | ₩26,400 | ₩26,650 | ₩25,600 | ₩25,950 | -1.70% | 64만 |
|---|
| 2026.02.10 | ₩26,650 | ₩27,000 | ₩25,600 | ₩26,250 | -1.50% | 87.1만 |
|---|
| 2026.02.09 | ₩26,100 | ₩27,450 | ₩25,650 | ₩26,550 | +1.72% | 85.9만 |
|---|
| 2026.02.06 | ₩27,500 | ₩27,700 | ₩25,200 | ₩26,100 | -5.09% | 109.7만 |
|---|
| 2026.02.05 | ₩25,950 | ₩27,450 | ₩25,150 | ₩26,350 | +1.54% | 194.5만 |
|---|
| 2026.02.04 | ₩24,750 | ₩25,800 | ₩24,650 | ₩25,000 | +1.01% | 74.3만 |
|---|
| 2026.02.03 | ₩25,850 | ₩26,500 | ₩23,550 | ₩24,400 | -5.61% | 150만 |
|---|
| 2026.02.02 | ₩25,200 | ₩25,950 | ₩24,250 | ₩24,900 | -1.19% | 125.5만 |
|---|
| 2026.01.30 | ₩23,500 | ₩25,800 | ₩23,100 | ₩25,150 | +7.02% | 168.4만 |
|---|
| 2026.01.29 | ₩21,650 | ₩24,000 | ₩21,450 | ₩23,400 | +8.08% | 147.5만 |
|---|
| 2026.01.28 | ₩21,850 | ₩22,500 | ₩21,350 | ₩21,900 | +0.23% | 54.4만 |
|---|
| 2026.01.27 | ₩22,700 | ₩23,200 | ₩21,450 | ₩21,700 | -4.41% | 70.3만 |
|---|
| 2026.01.26 | ₩23,000 | ₩23,300 | ₩22,000 | ₩22,500 | -2.17% | 65.6만 |
|---|
| 2026.01.23 | ₩23,500 | ₩24,150 | ₩22,650 | ₩22,850 | -2.77% | 47.6만 |
|---|
| 2026.01.22 | ₩22,600 | ₩24,100 | ₩22,400 | ₩23,750 | +5.09% | 85.4만 |
|---|
| 2026.01.21 | ₩21,200 | ₩23,200 | ₩21,150 | ₩22,950 | +8.25% | 122만 |
|---|
| 2026.01.20 | ₩20,950 | ₩22,100 | ₩20,750 | ₩21,650 | +3.34% | 92.5만 |
|---|
| 2026.01.19 | ₩21,050 | ₩21,150 | ₩20,650 | ₩20,900 | -0.71% | 51.6만 |
|---|
| 2026.01.16 | ₩21,000 | ₩21,200 | ₩20,400 | ₩20,900 | -0.48% | 68만 |
|---|
| 2026.01.15 | ₩21,550 | ₩21,650 | ₩20,950 | ₩21,100 | -2.09% | 56.8만 |
|---|
| 2026.01.14 | ₩21,250 | ₩21,700 | ₩20,950 | ₩21,550 | +1.41% | 43.3만 |
|---|
| 2026.01.13 | ₩21,300 | ₩21,350 | ₩20,700 | ₩21,150 | -0.70% | 67.5만 |
|---|
| 2026.01.12 | ₩21,400 | ₩21,650 | ₩20,800 | ₩21,450 | +0.23% | 38.2만 |
|---|
| 2026.01.09 | ₩21,150 | ₩22,150 | ₩21,050 | ₩21,400 | +1.18% | 54.7만 |
|---|
| 2026.01.08 | ₩21,150 | ₩21,400 | ₩20,550 | ₩21,050 | -0.47% | 62.6만 |
|---|
| 2026.01.07 | ₩21,000 | ₩21,050 | ₩20,450 | ₩20,750 | -1.19% | 47.8만 |
|---|
| 2026.01.06 | ₩21,600 | ₩21,600 | ₩20,800 | ₩21,050 | -2.55% | 61만 |
|---|
| 2026.01.05 | ₩22,450 | ₩22,500 | ₩20,250 | ₩21,500 | -4.23% | 169.6만 |
|---|
| 2026.01.02 | ₩23,500 | ₩23,900 | ₩22,350 | ₩22,600 | -3.83% | 80.7만 |
|---|
| 2025.12.30 | ₩22,150 | ₩23,450 | ₩22,000 | ₩23,250 | +4.97% | 47만 |
|---|
| 2025.12.29 | ₩22,200 | ₩22,750 | ₩21,500 | ₩22,500 | +1.35% | 44.1만 |
|---|
| 2025.12.26 | ₩22,950 | ₩23,000 | ₩22,000 | ₩22,200 | -3.27% | 44.4만 |
|---|
| 2025.12.24 | ₩22,800 | ₩23,150 | ₩22,650 | ₩23,050 | +1.10% | 39.8만 |
|---|
| 2025.12.23 | ₩23,100 | ₩23,250 | ₩22,600 | ₩22,750 | -1.52% | 53.6만 |
|---|
| 2025.12.22 | ₩23,000 | ₩23,250 | ₩22,650 | ₩23,050 | +0.22% | 46.2만 |
|---|
| 2025.12.19 | ₩22,650 | ₩23,150 | ₩22,550 | ₩23,000 | +1.55% | 56만 |
|---|
| 2025.12.18 | ₩21,800 | ₩22,650 | ₩21,100 | ₩22,500 | +3.21% | 82.9만 |
|---|
| 2025.12.17 | ₩22,000 | ₩22,500 | ₩20,000 | ₩21,800 | -0.91% | 287.7만 |
|---|
| 2025.12.16 | ₩23,800 | ₩24,250 | ₩23,050 | ₩23,400 | -1.68% | 78.5만 |
|---|
| 2025.12.15 | ₩23,050 | ₩24,300 | ₩22,600 | ₩23,600 | +2.39% | 96.4만 |
|---|
| 2025.12.12 | ₩23,450 | ₩23,650 | ₩22,850 | ₩23,400 | -0.21% | 64만 |
|---|
| 2025.12.11 | ₩22,300 | ₩23,250 | ₩22,100 | ₩23,100 | +3.59% | 90.1만 |
|---|
| 2025.12.10 | ₩22,600 | ₩22,700 | ₩21,950 | ₩22,050 | -2.43% | 71.9만 |
|---|
| 2025.12.09 | ₩23,000 | ₩23,300 | ₩22,400 | ₩23,050 | +0.22% | 77만 |
|---|
| 2025.12.08 | ₩21,800 | ₩23,300 | ₩21,300 | ₩23,000 | +5.50% | 237.5만 |
|---|
| 2025.12.05 | ₩21,600 | ₩21,600 | ₩20,550 | ₩21,350 | -1.16% | 81.3만 |
|---|
| 2025.12.04 | ₩22,000 | ₩22,300 | ₩21,050 | ₩21,300 | -3.18% | 109.8만 |
|---|
| 2025.12.03 | ₩21,000 | ₩23,000 | ₩21,000 | ₩22,400 | +6.67% | 266.1만 |
|---|
| 2025.12.02 | ₩20,800 | ₩21,850 | ₩20,100 | ₩20,950 | +0.72% | 244.3만 |
|---|
| 2025.12.01 | ₩19,500 | ₩20,550 | ₩19,250 | ₩19,710 | +1.08% | 145.9만 |
|---|
| 2025.11.28 | ₩19,620 | ₩20,150 | ₩19,210 | ₩19,270 | -1.78% | 96.5만 |
|---|
| 2025.11.27 | ₩20,400 | ₩20,600 | ₩19,370 | ₩19,620 | -3.82% | 129.1만 |
|---|
| 2025.11.26 | ₩20,950 | ₩21,250 | ₩20,100 | ₩20,300 | -3.10% | 116.2만 |
|---|
| 2025.11.25 | ₩21,950 | ₩22,300 | ₩20,275 | ₩20,700 | -5.69% | 161.2만 |
|---|
| 2025.11.24 | ₩22,300 | ₩23,000 | ₩21,300 | ₩21,950 | -1.57% | 172.5만 |
|---|
| 2025.11.21 | ₩22,000 | ₩22,500 | ₩21,550 | ₩21,950 | -0.23% | 193.6만 |
|---|
| 2025.11.20 | ₩19,550 | ₩22,600 | ₩19,100 | ₩22,350 | +14.32% | 436.2만 |
|---|
| 2025.11.19 | ₩21,350 | ₩21,400 | ₩18,910 | ₩19,440 | -8.95% | 228.6만 |
|---|
| 2025.11.18 | ₩20,600 | ₩22,200 | ₩20,400 | ₩20,950 | +1.70% | 291.1만 |
|---|
| 2025.11.17 | ₩18,750 | ₩20,700 | ₩18,750 | ₩20,600 | +9.87% | 328.7만 |
|---|
| 2025.11.14 | ₩18,700 | ₩19,270 | ₩18,210 | ₩18,290 | -2.19% | 53만 |
|---|
| 2025.11.13 | ₩19,080 | ₩19,300 | ₩18,780 | ₩19,080 | 0.00% | 64.7만 |
|---|
| 2025.11.12 | ₩18,900 | ₩19,590 | ₩18,530 | ₩18,940 | +0.21% | 81.9만 |
|---|
| 2025.11.11 | ₩18,920 | ₩19,140 | ₩18,110 | ₩18,820 | -0.53% | 152.2만 |
|---|
| 2025.11.10 | ₩17,720 | ₩19,120 | ₩17,640 | ₩19,010 | +7.28% | 124.7만 |
|---|
| 2025.11.07 | ₩18,040 | ₩18,260 | ₩17,530 | ₩17,710 | -1.83% | 82만 |
|---|
| 2025.11.06 | ₩17,700 | ₩18,430 | ₩17,610 | ₩18,100 | +2.26% | 143.7만 |
|---|
| 2025.11.05 | ₩18,280 | ₩18,280 | ₩16,760 | ₩17,070 | -6.62% | 137.4만 |
|---|
| 2025.11.04 | ₩18,150 | ₩18,300 | ₩17,680 | ₩18,280 | +0.72% | 90.4만 |
|---|
| 2025.11.03 | ₩18,340 | ₩19,190 | ₩18,110 | ₩18,270 | -0.38% | 119.3만 |
|---|
| 2025.10.31 | ₩18,100 | ₩18,700 | ₩17,600 | ₩18,140 | +0.22% | 89.8만 |
|---|
| 2025.10.30 | ₩18,530 | ₩18,670 | ₩17,850 | ₩18,100 | -2.32% | 135.5만 |
|---|
| 2025.10.29 | ₩19,080 | ₩19,080 | ₩18,280 | ₩18,520 | -2.94% | 135만 |
|---|
| 2025.10.28 | ₩18,890 | ₩19,340 | ₩18,740 | ₩19,080 | +1.01% | 69.5만 |
|---|
| 2025.10.27 | ₩19,000 | ₩19,100 | ₩18,500 | ₩18,890 | -0.58% | 107.7만 |
|---|
| 2025.10.24 | ₩19,230 | ₩19,470 | ₩18,610 | ₩18,940 | -1.51% | 79만 |
|---|
| 2025.10.23 | ₩19,550 | ₩19,690 | ₩19,000 | ₩19,230 | -1.64% | 60.7만 |
|---|
| 2025.10.22 | ₩19,220 | ₩19,840 | ₩19,160 | ₩19,530 | +1.61% | 102.6만 |
|---|
| 2025.10.21 | ₩18,970 | ₩19,220 | ₩18,540 | ₩19,170 | +1.05% | 101.2만 |
|---|
| 2025.10.20 | ₩18,250 | ₩19,000 | ₩18,160 | ₩18,950 | +3.84% | 113.5만 |
|---|
| 2025.10.17 | ₩17,830 | ₩19,100 | ₩17,830 | ₩18,140 | +1.74% | 119.9만 |
|---|
| 2025.10.16 | ₩17,930 | ₩18,290 | ₩17,680 | ₩18,120 | +1.06% | 114만 |
|---|
| 2025.10.15 | ₩16,500 | ₩18,140 | ₩16,500 | ₩17,900 | +8.48% | 184만 |
|---|
| 2025.10.14 | ₩16,910 | ₩17,020 | ₩16,370 | ₩16,440 | -2.78% | 97.1만 |
|---|
| 2025.10.13 | ₩16,940 | ₩17,630 | ₩16,710 | ₩16,880 | -0.35% | 88.3만 |
|---|
| 2025.10.10 | ₩17,650 | ₩17,940 | ₩16,800 | ₩17,130 | -2.95% | 125.1만 |
|---|