시장 데이터를 불러오는 중
전체 종목
LG유플러스 과거 주가
LG Uplus · 032640.KS · KOSPI
주요 제품·사업: 개인휴대통신서비스,음성서비스,데이터서비스,부가통신/단말기 도소매/프로그램 개발,자료제공
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Uplus · 032640.KS · KOSPI
주요 제품·사업: 개인휴대통신서비스,음성서비스,데이터서비스,부가통신/단말기 도소매/프로그램 개발,자료제공
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,500 | ₩14,570 | ₩14,400 | ₩14,400 | -0.69% | 66.6만 |
| 2026.10.07 | ₩14,500 | ₩14,650 | ₩14,450 | ₩14,500 | 0.00% | 57.6만 |
| 2026.10.06 | ₩14,620 | ₩14,710 | ₩14,430 | ₩14,560 | -0.41% | 56.1만 |
| 2026.10.02 | ₩14,460 | ₩14,630 | ₩14,450 | ₩14,550 | +0.62% | 37.8만 |
| 2026.10.01 | ₩14,580 | ₩14,590 | ₩14,410 | ₩14,540 | -0.27% | 60.5만 |
| 2026.09.30 | ₩14,760 | ₩14,790 | ₩14,480 | ₩14,530 | -1.56% | 92.1만 |
| 2026.09.29 | ₩14,810 | ₩14,840 | ₩14,570 | ₩14,800 | -0.07% | 67.5만 |
| 2026.09.28 | ₩14,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,640 |
| ₩14,770 |
| -0.07% |
| 77.1만 |
| 2026.09.23 | ₩14,590 | ₩14,720 | ₩14,550 | ₩14,640 | +0.34% | 84.7만 |
|---|
| 2026.09.22 | ₩14,510 | ₩14,700 | ₩14,500 | ₩14,570 | +0.41% | 105.3만 |
|---|
| 2026.09.21 | ₩14,240 | ₩14,570 | ₩14,210 | ₩14,490 | +1.76% | 131.9만 |
|---|
| 2026.09.18 | ₩14,700 | ₩14,740 | ₩14,050 | ₩14,050 | -4.42% | 281만 |
|---|
| 2026.09.17 | ₩14,670 | ₩14,690 | ₩14,570 | ₩14,680 | +0.07% | 57.7만 |
|---|
| 2026.09.16 | ₩14,860 | ₩14,860 | ₩14,580 | ₩14,650 | -1.41% | 77.8만 |
|---|
| 2026.09.15 | ₩14,940 | ₩15,020 | ₩14,820 | ₩14,850 | -0.60% | 60.3만 |
|---|
| 2026.09.14 | ₩14,760 | ₩15,060 | ₩14,740 | ₩15,040 | +1.90% | 66.6만 |
|---|
| 2026.09.11 | ₩14,610 | ₩14,960 | ₩14,510 | ₩14,890 | +1.92% | 94.8만 |
|---|
| 2026.09.10 | ₩14,830 | ₩15,020 | ₩14,730 | ₩14,760 | -0.47% | 120.4만 |
|---|
| 2026.09.09 | ₩14,860 | ₩15,010 | ₩14,770 | ₩14,910 | +0.34% | 69.1만 |
|---|
| 2026.09.08 | ₩15,140 | ₩15,190 | ₩14,800 | ₩14,880 | -1.72% | 74.5만 |
|---|
| 2026.09.07 | ₩14,900 | ₩15,090 | ₩14,870 | ₩15,090 | +1.28% | 56.6만 |
|---|
| 2026.09.04 | ₩14,870 | ₩14,940 | ₩14,700 | ₩14,760 | -0.74% | 74.9만 |
|---|
| 2026.09.03 | ₩14,930 | ₩15,090 | ₩14,700 | ₩14,810 | -0.80% | 49.9만 |
|---|
| 2026.09.02 | ₩15,120 | ₩15,190 | ₩14,870 | ₩14,890 | -1.52% | 66만 |
|---|
| 2026.09.01 | ₩14,890 | ₩15,230 | ₩14,890 | ₩15,220 | +2.22% | 60.5만 |
|---|
| 2026.08.31 | ₩14,950 | ₩15,060 | ₩14,820 | ₩14,990 | +0.27% | 108.2만 |
|---|
| 2026.08.28 | ₩14,770 | ₩15,020 | ₩14,710 | ₩15,020 | +1.69% | 70.9만 |
|---|
| 2026.08.27 | ₩15,000 | ₩15,060 | ₩14,660 | ₩14,740 | -1.73% | 71.5만 |
|---|
| 2026.08.26 | ₩14,980 | ₩15,010 | ₩14,860 | ₩14,900 | -0.53% | 57만 |
|---|
| 2026.08.25 | ₩14,800 | ₩15,010 | ₩14,760 | ₩14,910 | +0.74% | 58.2만 |
|---|
| 2026.08.24 | ₩14,850 | ₩15,010 | ₩14,750 | ₩14,870 | +0.13% | 62.8만 |
|---|
| 2026.08.21 | ₩14,660 | ₩14,920 | ₩14,560 | ₩14,870 | +1.43% | 83.6만 |
|---|
| 2026.08.20 | ₩14,680 | ₩14,900 | ₩14,630 | ₩14,660 | -0.14% | 68.1만 |
|---|
| 2026.08.19 | ₩14,760 | ₩14,760 | ₩14,420 | ₩14,730 | -0.20% | 77.6만 |
|---|
| 2026.08.18 | ₩14,920 | ₩15,080 | ₩14,860 | ₩14,930 | +0.07% | 72.3만 |
|---|
| 2026.08.14 | ₩14,660 | ₩15,090 | ₩14,570 | ₩15,060 | +2.73% | 69.4만 |
|---|
| 2026.08.13 | ₩14,900 | ₩14,990 | ₩14,580 | ₩14,700 | -1.34% | 179.1만 |
|---|
| 2026.08.12 | ₩15,290 | ₩15,400 | ₩14,880 | ₩14,880 | -2.68% | 153.8만 |
|---|
| 2026.08.11 | ₩14,950 | ₩15,730 | ₩14,850 | ₩15,590 | +4.28% | 174.7만 |
|---|
| 2026.08.10 | ₩15,000 | ₩15,180 | ₩14,770 | ₩14,950 | -0.33% | 99.9만 |
|---|
| 2026.08.07 | ₩15,110 | ₩15,280 | ₩14,720 | ₩14,960 | -0.99% | 90.9만 |
|---|
| 2026.08.06 | ₩14,930 | ₩15,350 | ₩14,840 | ₩15,000 | +0.47% | 134.8만 |
|---|
| 2026.08.05 | ₩14,880 | ₩15,280 | ₩14,870 | ₩14,920 | +0.27% | 89.8만 |
|---|
| 2026.08.04 | ₩14,730 | ₩14,940 | ₩14,600 | ₩14,930 | +1.36% | 110.6만 |
|---|
| 2026.08.03 | ₩14,690 | ₩14,860 | ₩14,650 | ₩14,840 | +1.02% | 72.6만 |
|---|
| 2026.07.31 | ₩15,420 | ₩15,420 | ₩14,680 | ₩14,780 | -4.15% | 130만 |
|---|
| 2026.07.30 | ₩14,750 | ₩15,750 | ₩14,550 | ₩15,360 | +4.14% | 194.8만 |
|---|
| 2026.07.29 | ₩14,590 | ₩14,910 | ₩14,230 | ₩14,410 | -1.23% | 101.7만 |
|---|
| 2026.07.28 | ₩14,580 | ₩14,890 | ₩14,430 | ₩14,620 | +0.27% | 74.3만 |
|---|
| 2026.07.27 | ₩14,740 | ₩14,920 | ₩14,640 | ₩14,710 | -0.20% | 52.3만 |
|---|
| 2026.07.24 | ₩14,530 | ₩14,830 | ₩14,530 | ₩14,740 | +1.45% | 76만 |
|---|
| 2026.07.23 | ₩14,550 | ₩14,880 | ₩14,550 | ₩14,790 | +1.65% | 59.1만 |
|---|
| 2026.07.22 | ₩14,480 | ₩14,750 | ₩14,480 | ₩14,640 | +1.10% | 77.7만 |
|---|
| 2026.07.21 | ₩14,390 | ₩14,680 | ₩14,230 | ₩14,400 | +0.07% | 83.8만 |
|---|
| 2026.07.20 | ₩14,530 | ₩14,630 | ₩14,210 | ₩14,500 | -0.21% | 128.4만 |
|---|
| 2026.07.16 | ₩14,310 | ₩14,630 | ₩14,220 | ₩14,620 | +2.17% | 93.8만 |
|---|
| 2026.07.15 | ₩14,320 | ₩14,580 | ₩14,170 | ₩14,200 | -0.84% | 110.8만 |
|---|
| 2026.07.14 | ₩14,670 | ₩14,800 | ₩14,220 | ₩14,250 | -2.86% | 138.3만 |
|---|
| 2026.07.13 | ₩14,870 | ₩14,900 | ₩14,400 | ₩14,530 | -2.29% | 123.3만 |
|---|
| 2026.07.10 | ₩15,190 | ₩15,190 | ₩14,730 | ₩14,960 | -1.51% | 105.6만 |
|---|
| 2026.07.09 | ₩15,130 | ₩15,200 | ₩14,610 | ₩15,200 | +0.46% | 161.3만 |
|---|
| 2026.07.08 | ₩14,990 | ₩15,180 | ₩14,560 | ₩14,810 | -1.20% | 128.3만 |
|---|
| 2026.07.07 | ₩14,200 | ₩14,990 | ₩14,100 | ₩14,990 | +5.56% | 129만 |
|---|
| 2026.07.06 | ₩14,250 | ₩14,290 | ₩14,010 | ₩14,200 | -0.35% | 49.1만 |
|---|
| 2026.07.03 | ₩14,640 | ₩14,680 | ₩14,130 | ₩14,200 | -3.01% | 60.4만 |
|---|
| 2026.07.02 | ₩14,180 | ₩14,490 | ₩13,960 | ₩14,340 | +1.13% | 108.2만 |
|---|
| 2026.07.01 | ₩14,190 | ₩14,440 | ₩14,030 | ₩14,150 | -0.28% | 70.2만 |
|---|
| 2026.06.30 | ₩14,610 | ₩14,620 | ₩14,000 | ₩14,000 | -4.18% | 75.4만 |
|---|
| 2026.06.29 | ₩14,260 | ₩14,610 | ₩14,010 | ₩14,570 | +2.17% | 84.1만 |
|---|
| 2026.06.26 | ₩14,060 | ₩14,330 | ₩13,810 | ₩14,220 | +1.14% | 101.9만 |
|---|
| 2026.06.25 | ₩14,130 | ₩14,470 | ₩14,010 | ₩14,010 | -0.85% | 86.1만 |
|---|
| 2026.06.24 | ₩14,490 | ₩14,500 | ₩13,820 | ₩14,000 | -3.38% | 102.3만 |
|---|
| 2026.06.23 | ₩14,540 | ₩14,890 | ₩14,200 | ₩14,200 | -2.34% | 127.8만 |
|---|
| 2026.06.22 | ₩14,800 | ₩15,010 | ₩14,480 | ₩14,480 | -2.16% | 82.3만 |
|---|
| 2026.06.19 | ₩15,060 | ₩15,170 | ₩14,430 | ₩14,710 | -2.32% | 174.3만 |
|---|
| 2026.06.18 | ₩15,600 | ₩15,680 | ₩14,990 | ₩15,010 | -3.78% | 128.4만 |
|---|
| 2026.06.17 | ₩16,240 | ₩16,240 | ₩15,600 | ₩15,600 | -3.94% | 78.7만 |
|---|
| 2026.06.16 | ₩15,800 | ₩16,700 | ₩15,640 | ₩16,260 | +2.91% | 268.4만 |
|---|
| 2026.06.15 | ₩15,970 | ₩15,990 | ₩15,750 | ₩15,800 | -1.06% | 90.2만 |
|---|
| 2026.06.12 | ₩15,390 | ₩16,020 | ₩15,330 | ₩15,950 | +3.64% | 179.4만 |
|---|
| 2026.06.11 | ₩14,420 | ₩15,390 | ₩14,280 | ₩15,390 | +6.73% | 161.7만 |
|---|
| 2026.06.10 | ₩14,760 | ₩15,000 | ₩14,460 | ₩14,730 | -0.20% | 232 |
|---|
| 2026.06.09 | ₩15,990 | ₩16,030 | ₩14,660 | ₩14,920 | -6.69% | 232만 |
|---|
| 2026.06.08 | ₩14,590 | ₩16,200 | ₩14,570 | ₩15,720 | +7.75% | 301.8만 |
|---|
| 2026.06.05 | ₩15,300 | ₩15,580 | ₩15,010 | ₩15,320 | +0.13% | 111.8만 |
|---|
| 2026.06.04 | ₩15,560 | ₩15,840 | ₩15,350 | ₩15,670 | +0.71% | 148.1만 |
|---|
| 2026.06.02 | ₩16,830 | ₩17,030 | ₩15,600 | ₩16,150 | -4.04% | 333.2만 |
|---|
| 2026.06.01 | ₩17,670 | ₩18,800 | ₩16,000 | ₩16,420 | -7.07% | 647.1만 |
|---|
| 2026.05.29 | ₩15,320 | ₩17,210 | ₩15,260 | ₩16,130 | +5.29% | 420.8만 |
|---|
| 2026.05.28 | ₩15,200 | ₩15,200 | ₩14,820 | ₩15,070 | -0.86% | 85.7만 |
|---|
| 2026.05.27 | ₩15,500 | ₩15,500 | ₩15,020 | ₩15,140 | -2.32% | 79.6만 |
|---|
| 2026.05.26 | ₩15,930 | ₩16,100 | ₩15,210 | ₩15,510 | -2.64% | 102.8만 |
|---|
| 2026.05.22 | ₩16,170 | ₩16,190 | ₩15,460 | ₩15,760 | -2.54% | 108.4만 |
|---|
| 2026.05.21 | ₩15,430 | ₩15,810 | ₩15,080 | ₩15,640 | +1.36% | 130.3만 |
|---|
| 2026.05.20 | ₩15,810 | ₩15,820 | ₩15,250 | ₩15,260 | -3.48% | 119.1만 |
|---|
| 2026.05.19 | ₩15,900 | ₩15,900 | ₩15,150 | ₩15,560 | -2.14% | 116.9만 |
|---|
| 2026.05.18 | ₩16,490 | ₩16,500 | ₩15,400 | ₩15,600 | -5.40% | 117.8만 |
|---|
| 2026.05.15 | ₩16,900 | ₩16,900 | ₩15,910 | ₩16,210 | -4.08% | 149.6만 |
|---|
| 2026.05.14 | ₩15,620 | ₩16,600 | ₩15,530 | ₩16,600 | +6.27% | 164.1만 |
|---|
| 2026.05.13 | ₩16,160 | ₩16,160 | ₩15,250 | ₩15,490 | -4.15% | 124.9만 |
|---|
| 2026.05.12 | ₩15,620 | ₩15,950 | ₩15,450 | ₩15,730 | +0.70% | 162.5만 |
|---|
| 2026.05.11 | ₩15,230 | ₩15,570 | ₩15,180 | ₩15,320 | +0.59% | 118.2만 |
|---|
| 2026.05.08 | ₩15,590 | ₩15,590 | ₩15,050 | ₩15,050 | -3.46% | 148.4만 |
|---|
| 2026.05.07 | ₩15,600 | ₩15,670 | ₩15,270 | ₩15,370 | -1.47% | 118.7만 |
|---|
| 2026.05.06 | ₩16,050 | ₩16,110 | ₩15,400 | ₩15,400 | -4.05% | 111.2만 |
|---|
| 2026.05.04 | ₩16,160 | ₩16,160 | ₩15,890 | ₩15,990 | -1.05% | 61만 |
|---|
| 2026.04.30 | ₩16,000 | ₩16,140 | ₩15,820 | ₩15,840 | -1.00% | 105만 |
|---|
| 2026.04.29 | ₩16,460 | ₩16,470 | ₩16,030 | ₩16,050 | -2.49% | 81.7만 |
|---|
| 2026.04.28 | ₩16,390 | ₩16,550 | ₩16,350 | ₩16,470 | +0.49% | 68.7만 |
|---|
| 2026.04.27 | ₩16,670 | ₩16,770 | ₩16,400 | ₩16,430 | -1.44% | 67.5만 |
|---|
| 2026.04.24 | ₩16,720 | ₩16,780 | ₩16,470 | ₩16,600 | -0.72% | 55.2만 |
|---|
| 2026.04.23 | ₩17,100 | ₩17,110 | ₩16,410 | ₩16,740 | -2.11% | 85.7만 |
|---|
| 2026.04.22 | ₩17,220 | ₩17,260 | ₩16,630 | ₩16,730 | -2.85% | 107.6만 |
|---|
| 2026.04.21 | ₩17,410 | ₩17,570 | ₩17,200 | ₩17,410 | 0.00% | 66.5만 |
|---|
| 2026.04.20 | ₩17,850 | ₩17,850 | ₩17,410 | ₩17,410 | -2.46% | 51.7만 |
|---|
| 2026.04.17 | ₩17,240 | ₩17,680 | ₩17,150 | ₩17,600 | +2.09% | 81.2만 |
|---|
| 2026.04.16 | ₩17,380 | ₩17,790 | ₩17,050 | ₩17,130 | -1.44% | 110.7만 |
|---|
| 2026.04.15 | ₩17,940 | ₩17,970 | ₩17,300 | ₩17,380 | -3.12% | 97.1만 |
|---|
| 2026.04.14 | ₩17,400 | ₩18,500 | ₩17,390 | ₩17,470 | +0.40% | 157.3만 |
|---|
| 2026.04.13 | ₩17,030 | ₩17,530 | ₩16,950 | ₩17,350 | +1.88% | 118만 |
|---|
| 2026.04.10 | ₩16,260 | ₩17,410 | ₩16,260 | ₩17,410 | +7.07% | 151.6만 |
|---|
| 2026.04.09 | ₩16,140 | ₩16,700 | ₩16,140 | ₩16,190 | +0.31% | 109만 |
|---|
| 2026.04.08 | ₩16,450 | ₩16,540 | ₩16,000 | ₩16,130 | -1.95% | 98.6만 |
|---|
| 2026.04.07 | ₩15,510 | ₩15,900 | ₩15,500 | ₩15,880 | +2.39% | 59.7만 |
|---|
| 2026.04.06 | ₩15,360 | ₩15,680 | ₩15,330 | ₩15,610 | +1.63% | 48.8만 |
|---|
| 2026.04.03 | ₩15,540 | ₩15,680 | ₩15,230 | ₩15,330 | -1.35% | 72.5만 |
|---|
| 2026.04.02 | ₩15,700 | ₩15,980 | ₩15,390 | ₩15,500 | -1.27% | 112.5만 |
|---|
| 2026.04.01 | ₩16,000 | ₩16,000 | ₩15,280 | ₩15,730 | -1.69% | 121만 |
|---|
| 2026.03.31 | ₩15,210 | ₩15,900 | ₩15,140 | ₩15,530 | +2.10% | 138.3만 |
|---|
| 2026.03.30 | ₩15,220 | ₩15,580 | ₩15,100 | ₩15,400 | +1.18% | 111.6만 |
|---|
| 2026.03.27 | ₩15,810 | ₩16,370 | ₩15,430 | ₩16,100 | +1.83% | 163.5만 |
|---|
| 2026.03.26 | ₩15,780 | ₩16,120 | ₩15,550 | ₩15,950 | +1.08% | 95.5만 |
|---|
| 2026.03.25 | ₩15,530 | ₩15,760 | ₩15,440 | ₩15,600 | +0.45% | 89.3만 |
|---|
| 2026.03.24 | ₩15,550 | ₩15,550 | ₩15,090 | ₩15,270 | -1.80% | 74.1만 |
|---|
| 2026.03.23 | ₩15,360 | ₩15,450 | ₩15,080 | ₩15,130 | -1.50% | 100.9만 |
|---|
| 2026.03.20 | ₩15,520 | ₩16,000 | ₩15,520 | ₩15,820 | +1.93% | 332만 |
|---|
| 2026.03.19 | ₩15,210 | ₩15,620 | ₩15,200 | ₩15,620 | +2.70% | 124만 |
|---|
| 2026.03.18 | ₩15,850 | ₩15,850 | ₩15,370 | ₩15,460 | -2.46% | 106.7만 |
|---|
| 2026.03.17 | ₩15,240 | ₩15,800 | ₩15,190 | ₩15,800 | +3.67% | 97.2만 |
|---|
| 2026.03.16 | ₩14,980 | ₩15,320 | ₩14,890 | ₩15,200 | +1.47% | 107만 |
|---|
| 2026.03.13 | ₩14,900 | ₩15,250 | ₩14,900 | ₩14,950 | +0.34% | 139.4만 |
|---|
| 2026.03.12 | ₩14,880 | ₩15,260 | ₩14,730 | ₩15,260 | +2.55% | 140만 |
|---|
| 2026.03.11 | ₩14,990 | ₩15,350 | ₩14,990 | ₩15,040 | +0.33% | 83.8만 |
|---|
| 2026.03.10 | ₩15,100 | ₩15,130 | ₩14,580 | ₩14,760 | -2.25% | 172.4만 |
|---|
| 2026.03.09 | ₩14,510 | ₩14,990 | ₩14,340 | ₩14,720 | +1.45% | 96.3만 |
|---|
| 2026.03.06 | ₩14,650 | ₩15,350 | ₩14,590 | ₩15,090 | +3.00% | 100.3만 |
|---|
| 2026.03.05 | ₩15,500 | ₩15,880 | ₩15,010 | ₩15,010 | -3.16% | 155.5만 |
|---|
| 2026.03.04 | ₩16,160 | ₩16,170 | ₩14,470 | ₩14,580 | -9.78% | 186만 |
|---|
| 2026.03.03 | ₩16,540 | ₩16,790 | ₩16,060 | ₩16,110 | -2.60% | 176.4만 |
|---|
| 2026.02.27 | ₩17,490 | ₩17,600 | ₩16,540 | ₩16,540 | -5.43% | 1043.8만 |
|---|
| 2026.02.26 | ₩17,260 | ₩17,990 | ₩17,260 | ₩17,810 | +3.19% | 134.1만 |
|---|
| 2026.02.25 | ₩17,400 | ₩17,600 | ₩17,150 | ₩17,400 | 0.00% | 82.1만 |
|---|
| 2026.02.24 | ₩17,310 | ₩17,550 | ₩17,030 | ₩17,370 | +0.35% | 96.7만 |
|---|
| 2026.02.23 | ₩17,520 | ₩17,630 | ₩17,100 | ₩17,300 | -1.26% | 94.6만 |
|---|
| 2026.02.20 | ₩17,390 | ₩17,680 | ₩17,190 | ₩17,500 | +0.63% | 89만 |
|---|
| 2026.02.19 | ₩17,350 | ₩17,400 | ₩16,950 | ₩17,260 | -0.52% | 69.3만 |
|---|
| 2026.02.13 | ₩17,170 | ₩17,420 | ₩16,740 | ₩17,170 | 0.00% | 107.3만 |
|---|
| 2026.02.12 | ₩16,910 | ₩17,580 | ₩16,720 | ₩17,170 | +1.54% | 161.5만 |
|---|
| 2026.02.11 | ₩16,200 | ₩16,830 | ₩16,180 | ₩16,580 | +2.35% | 114.5만 |
|---|
| 2026.02.10 | ₩15,900 | ₩16,240 | ₩15,760 | ₩16,020 | +0.75% | 59.9만 |
|---|
| 2026.02.09 | ₩15,740 | ₩15,880 | ₩15,550 | ₩15,750 | +0.06% | 82.9만 |
|---|
| 2026.02.06 | ₩15,550 | ₩15,775 | ₩15,140 | ₩15,510 | -0.26% | 156.2만 |
|---|
| 2026.02.05 | ₩16,180 | ₩16,900 | ₩15,610 | ₩15,680 | -3.09% | 112.9만 |
|---|
| 2026.02.04 | ₩16,090 | ₩16,310 | ₩16,010 | ₩16,230 | +0.87% | 90.8만 |
|---|
| 2026.02.03 | ₩16,010 | ₩16,350 | ₩15,910 | ₩16,060 | +0.31% | 81.5만 |
|---|
| 2026.02.02 | ₩16,060 | ₩16,250 | ₩15,700 | ₩15,900 | -1.00% | 72.6만 |
|---|
| 2026.01.30 | ₩15,990 | ₩16,470 | ₩15,980 | ₩16,000 | +0.06% | 233.1만 |
|---|
| 2026.01.29 | ₩15,910 | ₩16,250 | ₩15,750 | ₩16,130 | +1.38% | 82.8만 |
|---|
| 2026.01.28 | ₩16,220 | ₩16,220 | ₩15,920 | ₩16,020 | -1.23% | 83.2만 |
|---|
| 2026.01.27 | ₩15,390 | ₩16,580 | ₩15,310 | ₩16,320 | +6.04% | 180.7만 |
|---|
| 2026.01.26 | ₩15,260 | ₩15,430 | ₩15,190 | ₩15,190 | -0.46% | 65.2만 |
|---|
| 2026.01.23 | ₩15,360 | ₩15,460 | ₩15,190 | ₩15,340 | -0.13% | 96.4만 |
|---|
| 2026.01.22 | ₩15,300 | ₩15,890 | ₩15,300 | ₩15,380 | +0.52% | 124.7만 |
|---|
| 2026.01.21 | ₩15,410 | ₩15,550 | ₩15,300 | ₩15,420 | +0.06% | 93.2만 |
|---|
| 2026.01.20 | ₩15,030 | ₩15,570 | ₩15,020 | ₩15,430 | +2.66% | 101.4만 |
|---|
| 2026.01.19 | ₩14,900 | ₩15,290 | ₩14,800 | ₩15,060 | +1.07% | 75.9만 |
|---|
| 2026.01.16 | ₩15,230 | ₩15,280 | ₩14,920 | ₩14,930 | -1.97% | 74.2만 |
|---|
| 2026.01.15 | ₩14,900 | ₩15,250 | ₩14,900 | ₩15,240 | +2.28% | 103.3만 |
|---|
| 2026.01.14 | ₩15,000 | ₩15,050 | ₩14,810 | ₩14,990 | -0.07% | 81.8만 |
|---|
| 2026.01.13 | ₩14,760 | ₩14,990 | ₩14,690 | ₩14,980 | +1.49% | 108만 |
|---|
| 2026.01.12 | ₩14,320 | ₩14,580 | ₩14,210 | ₩14,580 | +1.82% | 68.6만 |
|---|
| 2026.01.09 | ₩14,360 | ₩14,430 | ₩14,140 | ₩14,350 | -0.07% | 67.3만 |
|---|
| 2026.01.08 | ₩14,290 | ₩14,420 | ₩14,180 | ₩14,360 | +0.49% | 97.5만 |
|---|
| 2026.01.07 | ₩14,500 | ₩14,640 | ₩14,210 | ₩14,470 | -0.21% | 96.4만 |
|---|
| 2026.01.06 | ₩14,560 | ₩14,780 | ₩14,460 | ₩14,780 | +1.51% | 69.9만 |
|---|
| 2026.01.05 | ₩14,490 | ₩14,640 | ₩14,340 | ₩14,560 | +0.48% | 60.7만 |
|---|
| 2026.01.02 | ₩14,800 | ₩14,810 | ₩14,360 | ₩14,430 | -2.50% | 61.5만 |
|---|
| 2025.12.30 | ₩14,810 | ₩14,840 | ₩14,640 | ₩14,720 | -0.61% | 54.6만 |
|---|
| 2025.12.29 | ₩14,910 | ₩14,960 | ₩14,720 | ₩14,850 | -0.40% | 55.5만 |
|---|
| 2025.12.26 | ₩15,450 | ₩15,470 | ₩15,040 | ₩15,060 | -2.52% | 46만 |
|---|
| 2025.12.24 | ₩15,420 | ₩15,520 | ₩15,370 | ₩15,490 | +0.45% | 32.1만 |
|---|
| 2025.12.23 | ₩15,250 | ₩15,430 | ₩15,220 | ₩15,420 | +1.11% | 41만 |
|---|
| 2025.12.22 | ₩15,160 | ₩15,350 | ₩15,060 | ₩15,290 | +0.86% | 66.7만 |
|---|
| 2025.12.19 | ₩15,210 | ₩15,270 | ₩15,050 | ₩15,130 | -0.53% | 78.2만 |
|---|
| 2025.12.18 | ₩15,460 | ₩15,480 | ₩15,060 | ₩15,060 | -2.59% | 70.9만 |
|---|
| 2025.12.17 | ₩15,320 | ₩15,330 | ₩15,150 | ₩15,320 | 0.00% | 55.7만 |
|---|
| 2025.12.16 | ₩15,030 | ₩15,390 | ₩15,020 | ₩15,230 | +1.33% | 112만 |
|---|
| 2025.12.15 | ₩15,080 | ₩15,120 | ₩14,880 | ₩15,070 | -0.07% | 68.8만 |
|---|
| 2025.12.12 | ₩14,970 | ₩15,090 | ₩14,870 | ₩15,090 | +0.80% | 86.1만 |
|---|
| 2025.12.11 | ₩15,300 | ₩15,300 | ₩14,670 | ₩14,940 | -2.35% | 282.1만 |
|---|
| 2025.12.10 | ₩15,160 | ₩15,260 | ₩15,110 | ₩15,160 | 0.00% | 53.3만 |
|---|
| 2025.12.09 | ₩15,210 | ₩15,250 | ₩15,090 | ₩15,220 | +0.07% | 54.5만 |
|---|
| 2025.12.08 | ₩15,220 | ₩15,300 | ₩14,880 | ₩15,290 | +0.46% | 88.8만 |
|---|
| 2025.12.05 | ₩15,190 | ₩15,390 | ₩15,170 | ₩15,300 | +0.72% | 58만 |
|---|
| 2025.12.04 | ₩15,190 | ₩15,290 | ₩15,140 | ₩15,250 | +0.39% | 76.4만 |
|---|
| 2025.12.03 | ₩15,160 | ₩15,300 | ₩15,140 | ₩15,240 | +0.53% | 71.6만 |
|---|
| 2025.12.02 | ₩15,170 | ₩15,240 | ₩15,060 | ₩15,160 | -0.07% | 79.2만 |
|---|
| 2025.12.01 | ₩15,060 | ₩15,260 | ₩15,040 | ₩15,240 | +1.20% | 42.2만 |
|---|
| 2025.11.28 | ₩15,310 | ₩15,310 | ₩15,000 | ₩15,060 | -1.63% | 52.3만 |
|---|
| 2025.11.27 | ₩15,220 | ₩15,340 | ₩15,190 | ₩15,230 | +0.07% | 29.1만 |
|---|
| 2025.11.26 | ₩15,000 | ₩15,320 | ₩14,990 | ₩15,290 | +1.93% | 75.7만 |
|---|
| 2025.11.25 | ₩16,000 | ₩16,000 | ₩15,110 | ₩15,200 | -5.00% | 94만 |
|---|
| 2025.11.24 | ₩15,640 | ₩15,930 | ₩15,470 | ₩15,930 | +1.85% | 149.2만 |
|---|
| 2025.11.21 | ₩15,850 | ₩15,990 | ₩15,450 | ₩15,600 | -1.58% | 84만 |
|---|
| 2025.11.20 | ₩15,600 | ₩15,790 | ₩15,500 | ₩15,780 | +1.15% | 65.1만 |
|---|
| 2025.11.19 | ₩15,270 | ₩15,660 | ₩15,160 | ₩15,640 | +2.42% | 107만 |
|---|
| 2025.11.18 | ₩15,430 | ₩15,600 | ₩14,980 | ₩15,120 | -2.01% | 92.5만 |
|---|
| 2025.11.17 | ₩15,480 | ₩15,610 | ₩15,330 | ₩15,580 | +0.65% | 105.4만 |
|---|
| 2025.11.14 | ₩15,570 | ₩16,050 | ₩15,330 | ₩15,560 | -0.06% | 79.7만 |
|---|
| 2025.11.13 | ₩15,410 | ₩15,610 | ₩15,240 | ₩15,380 | -0.19% | 102.9만 |
|---|
| 2025.11.12 | ₩15,690 | ₩15,800 | ₩15,510 | ₩15,550 | -0.89% | 59.9만 |
|---|
| 2025.11.11 | ₩16,030 | ₩16,190 | ₩15,610 | ₩15,680 | -2.18% | 88.4만 |
|---|
| 2025.11.10 | ₩15,980 | ₩16,500 | ₩15,880 | ₩16,210 | +1.44% | 163.7만 |
|---|
| 2025.11.07 | ₩15,540 | ₩15,950 | ₩15,450 | ₩15,710 | +1.09% | 153.4만 |
|---|
| 2025.11.06 | ₩15,190 | ₩15,400 | ₩14,840 | ₩15,390 | +1.32% | 149.1만 |
|---|
| 2025.11.05 | ₩14,880 | ₩15,590 | ₩14,690 | ₩14,970 | +0.60% | 214만 |
|---|
| 2025.11.04 | ₩14,460 | ₩14,740 | ₩14,360 | ₩14,550 | +0.62% | 91.5만 |
|---|
| 2025.11.03 | ₩15,130 | ₩15,130 | ₩14,400 | ₩14,600 | -3.50% | 115.3만 |
|---|
| 2025.10.31 | ₩14,960 | ₩15,240 | ₩14,850 | ₩15,240 | +1.87% | 93.1만 |
|---|
| 2025.10.30 | ₩15,070 | ₩15,180 | ₩14,820 | ₩14,830 | -1.59% | 98.3만 |
|---|
| 2025.10.29 | ₩15,500 | ₩15,500 | ₩15,100 | ₩15,250 | -1.61% | 61.8만 |
|---|
| 2025.10.28 | ₩15,240 | ₩15,380 | ₩15,160 | ₩15,260 | +0.13% | 87.4만 |
|---|
| 2025.10.27 | ₩15,020 | ₩15,290 | ₩14,990 | ₩15,290 | +1.80% | 64.2만 |
|---|
| 2025.10.24 | ₩15,010 | ₩15,230 | ₩15,010 | ₩15,170 | +1.07% | 88.9만 |
|---|
| 2025.10.23 | ₩14,820 | ₩15,200 | ₩14,820 | ₩15,080 | +1.75% | 81.9만 |
|---|
| 2025.10.22 | ₩14,840 | ₩15,000 | ₩14,770 | ₩14,980 | +0.94% | 65.9만 |
|---|
| 2025.10.21 | ₩15,030 | ₩15,230 | ₩14,870 | ₩14,940 | -0.60% | 60.2만 |
|---|
| 2025.10.20 | ₩14,900 | ₩15,260 | ₩14,890 | ₩15,150 | +1.68% | 78.4만 |
|---|
| 2025.10.17 | ₩15,060 | ₩15,230 | ₩14,900 | ₩14,910 | -1.00% | 100.3만 |
|---|
| 2025.10.16 | ₩15,030 | ₩15,210 | ₩14,900 | ₩15,210 | +1.20% | 65.2만 |
|---|
| 2025.10.15 | ₩14,810 | ₩15,260 | ₩14,810 | ₩15,170 | +2.43% | 129.9만 |
|---|
| 2025.10.14 | ₩14,800 | ₩14,980 | ₩14,550 | ₩14,750 | -0.34% | 162.9만 |
|---|
| 2025.10.13 | ₩15,300 | ₩15,300 | ₩14,880 | ₩14,930 | -2.42% | 119.1만 |
|---|
| 2025.10.10 | ₩15,110 | ₩15,250 | ₩14,960 | ₩15,170 | +0.40% | 161.7만 |
|---|