시장 데이터를 불러오는 중
전체 종목
LG헬로비전 과거 주가
037560.KS · KOSPI
주요 제품·사업: 케이블TV, 인터넷서비스 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037560.KS · KOSPI
주요 제품·사업: 케이블TV, 인터넷서비스 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,536 | ₩1,560 | ₩1,505 | ₩1,510 | -1.69% | 4.8만 |
| 2026.10.08 | ₩1,560 | ₩1,564 | ₩1,524 | ₩1,536 | -1.54% | 6.2만 |
| 2026.10.07 | ₩1,566 | ₩1,573 | ₩1,545 | ₩1,560 | -0.38% | 7만 |
| 2026.10.06 | ₩1,525 | ₩1,567 | ₩1,525 | ₩1,557 | +2.10% | 10.4만 |
| 2026.10.02 | ₩1,521 | ₩1,541 | ₩1,505 | ₩1,532 | +0.72% | 12.9만 |
| 2026.10.01 | ₩1,549 | ₩1,549 | ₩1,507 | ₩1,519 | -1.94% | 14.1만 |
| 2026.09.30 | ₩1,544 | ₩1,555 | ₩1,522 | ₩1,548 | +0.26% | 6.9만 |
| 2026.09.29 | ₩1,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,518 |
| ₩1,544 |
| -0.58% |
| 7.4만 |
| 2026.09.28 | ₩1,535 | ₩1,568 | ₩1,519 | ₩1,543 | +0.52% | 10.3만 |
|---|
| 2026.09.23 | ₩1,575 | ₩1,575 | ₩1,515 | ₩1,533 | -2.67% | 14.2만 |
|---|
| 2026.09.22 | ₩1,589 | ₩1,589 | ₩1,500 | ₩1,567 | -1.38% | 10.1만 |
|---|
| 2026.09.21 | ₩1,585 | ₩1,588 | ₩1,562 | ₩1,578 | -0.44% | 5.7만 |
|---|
| 2026.09.18 | ₩1,575 | ₩1,585 | ₩1,568 | ₩1,585 | +0.63% | 6.6만 |
|---|
| 2026.09.17 | ₩1,570 | ₩1,582 | ₩1,563 | ₩1,574 | +0.25% | 5.8만 |
|---|
| 2026.09.16 | ₩1,571 | ₩1,581 | ₩1,562 | ₩1,570 | -0.06% | 6.9만 |
|---|
| 2026.09.15 | ₩1,628 | ₩1,629 | ₩1,563 | ₩1,572 | -3.44% | 24.2만 |
|---|
| 2026.09.14 | ₩1,652 | ₩1,663 | ₩1,613 | ₩1,628 | -1.45% | 7.5만 |
|---|
| 2026.09.11 | ₩1,650 | ₩1,665 | ₩1,636 | ₩1,663 | +0.79% | 7.9만 |
|---|
| 2026.09.10 | ₩1,647 | ₩1,650 | ₩1,626 | ₩1,649 | +0.12% | 5.9만 |
|---|
| 2026.09.09 | ₩1,644 | ₩1,652 | ₩1,621 | ₩1,642 | -0.12% | 6.1만 |
|---|
| 2026.09.08 | ₩1,650 | ₩1,658 | ₩1,637 | ₩1,644 | -0.36% | 6.5만 |
|---|
| 2026.09.07 | ₩1,649 | ₩1,655 | ₩1,634 | ₩1,654 | +0.30% | 5.9만 |
|---|
| 2026.09.04 | ₩1,630 | ₩1,649 | ₩1,620 | ₩1,640 | +0.61% | 3.4만 |
|---|
| 2026.09.03 | ₩1,625 | ₩1,655 | ₩1,613 | ₩1,630 | +0.31% | 9.3만 |
|---|
| 2026.09.02 | ₩1,643 | ₩1,647 | ₩1,595 | ₩1,630 | -0.79% | 15.4만 |
|---|
| 2026.09.01 | ₩1,629 | ₩1,648 | ₩1,626 | ₩1,648 | +1.17% | 5.8만 |
|---|
| 2026.08.31 | ₩1,628 | ₩1,643 | ₩1,605 | ₩1,641 | +0.80% | 7.1만 |
|---|
| 2026.08.28 | ₩1,605 | ₩1,634 | ₩1,600 | ₩1,634 | +1.81% | 7.1만 |
|---|
| 2026.08.27 | ₩1,630 | ₩1,644 | ₩1,600 | ₩1,613 | -1.04% | 17.1만 |
|---|
| 2026.08.26 | ₩1,625 | ₩1,646 | ₩1,604 | ₩1,639 | +0.86% | 6.9만 |
|---|
| 2026.08.25 | ₩1,594 | ₩1,627 | ₩1,574 | ₩1,627 | +2.07% | 9만 |
|---|
| 2026.08.24 | ₩1,600 | ₩1,616 | ₩1,585 | ₩1,607 | +0.44% | 5.8만 |
|---|
| 2026.08.21 | ₩1,614 | ₩1,621 | ₩1,554 | ₩1,600 | -0.87% | 27.4만 |
|---|
| 2026.08.20 | ₩1,645 | ₩1,651 | ₩1,614 | ₩1,621 | -1.46% | 11.6만 |
|---|
| 2026.08.19 | ₩1,658 | ₩1,675 | ₩1,600 | ₩1,617 | -2.47% | 16.9만 |
|---|
| 2026.08.18 | ₩1,730 | ₩1,730 | ₩1,646 | ₩1,658 | -4.16% | 16.4만 |
|---|
| 2026.08.14 | ₩1,720 | ₩1,742 | ₩1,707 | ₩1,718 | -0.12% | 11.8만 |
|---|
| 2026.08.13 | ₩1,758 | ₩1,772 | ₩1,706 | ₩1,708 | -2.84% | 21.2만 |
|---|
| 2026.08.12 | ₩1,757 | ₩1,788 | ₩1,712 | ₩1,757 | 0.00% | 14.4만 |
|---|
| 2026.08.11 | ₩1,719 | ₩1,775 | ₩1,718 | ₩1,756 | +2.15% | 15만 |
|---|
| 2026.08.10 | ₩1,677 | ₩1,720 | ₩1,660 | ₩1,719 | +2.50% | 20.2만 |
|---|
| 2026.08.07 | ₩1,693 | ₩1,693 | ₩1,605 | ₩1,677 | -0.95% | 23.7만 |
|---|
| 2026.08.06 | ₩1,699 | ₩1,730 | ₩1,620 | ₩1,672 | -1.59% | 44.7만 |
|---|
| 2026.08.05 | ₩1,700 | ₩1,729 | ₩1,686 | ₩1,706 | +0.35% | 24.9만 |
|---|
| 2026.08.04 | ₩1,583 | ₩1,685 | ₩1,583 | ₩1,681 | +6.19% | 43만 |
|---|
| 2026.08.03 | ₩1,578 | ₩1,603 | ₩1,555 | ₩1,584 | +0.38% | 13.8만 |
|---|
| 2026.07.31 | ₩1,513 | ₩1,580 | ₩1,513 | ₩1,579 | +4.36% | 14.5만 |
|---|
| 2026.07.30 | ₩1,485 | ₩1,535 | ₩1,480 | ₩1,493 | +0.54% | 16.7만 |
|---|
| 2026.07.29 | ₩1,540 | ₩1,560 | ₩1,435 | ₩1,515 | -1.62% | 31.5만 |
|---|
| 2026.07.28 | ₩1,566 | ₩1,599 | ₩1,515 | ₩1,538 | -1.79% | 16.3만 |
|---|
| 2026.07.27 | ₩1,592 | ₩1,620 | ₩1,586 | ₩1,603 | +0.69% | 10만 |
|---|
| 2026.07.24 | ₩1,589 | ₩1,619 | ₩1,585 | ₩1,591 | +0.13% | 16만 |
|---|
| 2026.07.23 | ₩1,526 | ₩1,613 | ₩1,526 | ₩1,605 | +5.18% | 35.3만 |
|---|
| 2026.07.22 | ₩1,520 | ₩1,570 | ₩1,520 | ₩1,532 | +0.79% | 16.4만 |
|---|
| 2026.07.21 | ₩1,481 | ₩1,529 | ₩1,460 | ₩1,520 | +2.63% | 13.8만 |
|---|
| 2026.07.20 | ₩1,565 | ₩1,565 | ₩1,487 | ₩1,487 | -4.98% | 24.2만 |
|---|
| 2026.07.16 | ₩1,530 | ₩1,570 | ₩1,525 | ₩1,565 | +2.29% | 15.9만 |
|---|
| 2026.07.15 | ₩1,521 | ₩1,549 | ₩1,521 | ₩1,544 | +1.51% | 21.5만 |
|---|
| 2026.07.14 | ₩1,555 | ₩1,560 | ₩1,488 | ₩1,515 | -2.57% | 42.7만 |
|---|
| 2026.07.13 | ₩1,649 | ₩1,669 | ₩1,551 | ₩1,555 | -5.70% | 62.6만 |
|---|
| 2026.07.10 | ₩1,551 | ₩1,670 | ₩1,551 | ₩1,614 | +4.06% | 16.6만 |
|---|
| 2026.07.09 | ₩1,548 | ₩1,590 | ₩1,536 | ₩1,550 | +0.13% | 22만 |
|---|
| 2026.07.08 | ₩1,613 | ₩1,640 | ₩1,545 | ₩1,552 | -3.78% | 35.6만 |
|---|
| 2026.07.07 | ₩1,612 | ₩1,670 | ₩1,598 | ₩1,613 | +0.06% | 29.8만 |
|---|
| 2026.07.06 | ₩1,660 | ₩1,690 | ₩1,621 | ₩1,639 | -1.27% | 24.1만 |
|---|
| 2026.07.03 | ₩1,682 | ₩1,682 | ₩1,612 | ₩1,662 | -1.19% | 16.1만 |
|---|
| 2026.07.02 | ₩1,685 | ₩1,714 | ₩1,665 | ₩1,682 | -0.18% | 33.6만 |
|---|
| 2026.07.01 | ₩1,677 | ₩1,735 | ₩1,665 | ₩1,719 | +2.50% | 19.5만 |
|---|
| 2026.06.30 | ₩1,740 | ₩1,750 | ₩1,672 | ₩1,673 | -3.85% | 28.6만 |
|---|
| 2026.06.29 | ₩1,600 | ₩1,759 | ₩1,600 | ₩1,736 | +8.50% | 44.4만 |
|---|
| 2026.06.26 | ₩1,700 | ₩1,719 | ₩1,584 | ₩1,600 | -5.88% | 61.9만 |
|---|
| 2026.06.25 | ₩1,808 | ₩1,828 | ₩1,702 | ₩1,725 | -4.59% | 57.3만 |
|---|
| 2026.06.24 | ₩1,808 | ₩1,860 | ₩1,771 | ₩1,806 | -0.11% | 55만 |
|---|
| 2026.06.23 | ₩1,947 | ₩1,964 | ₩1,800 | ₩1,843 | -5.34% | 86.6만 |
|---|
| 2026.06.22 | ₩2,015 | ₩2,055 | ₩1,956 | ₩1,966 | -2.43% | 51.4만 |
|---|
| 2026.06.19 | ₩2,100 | ₩2,105 | ₩1,959 | ₩1,998 | -4.86% | 146.2만 |
|---|
| 2026.06.18 | ₩2,160 | ₩2,180 | ₩2,080 | ₩2,090 | -3.24% | 93.6만 |
|---|
| 2026.06.17 | ₩2,210 | ₩2,210 | ₩2,155 | ₩2,175 | -1.58% | 60.6만 |
|---|
| 2026.06.16 | ₩2,265 | ₩2,270 | ₩2,185 | ₩2,225 | -1.77% | 75.3만 |
|---|
| 2026.06.15 | ₩2,220 | ₩2,265 | ₩2,170 | ₩2,240 | +0.90% | 105.1만 |
|---|
| 2026.06.12 | ₩2,240 | ₩2,295 | ₩2,190 | ₩2,190 | -2.23% | 124.6만 |
|---|
| 2026.06.11 | ₩2,140 | ₩2,215 | ₩2,125 | ₩2,210 | +3.27% | 104.6만 |
|---|
| 2026.06.10 | ₩2,330 | ₩2,375 | ₩2,135 | ₩2,195 | -5.79% | 3.2천 |
|---|
| 2026.06.09 | ₩2,305 | ₩2,510 | ₩2,220 | ₩2,365 | +2.60% | 480.2만 |
|---|
| 2026.06.08 | ₩2,300 | ₩2,390 | ₩2,255 | ₩2,285 | -0.65% | 280.6만 |
|---|
| 2026.06.05 | ₩2,615 | ₩2,650 | ₩2,375 | ₩2,525 | -3.44% | 452.7만 |
|---|
| 2026.06.04 | ₩3,070 | ₩3,085 | ₩2,720 | ₩2,740 | -10.75% | 617.5만 |
|---|
| 2026.06.02 | ₩3,090 | ₩3,660 | ₩2,810 | ₩3,170 | +2.59% | 6593만 |
|---|
| 2026.06.01 | ₩2,300 | ₩2,860 | ₩2,260 | ₩2,860 | +24.35% | 1375.2만 |
|---|
| 2026.05.29 | ₩2,155 | ₩2,375 | ₩2,080 | ₩2,200 | +2.09% | 195.5만 |
|---|
| 2026.05.28 | ₩2,115 | ₩2,140 | ₩2,080 | ₩2,130 | +0.71% | 29만 |
|---|
| 2026.05.27 | ₩2,170 | ₩2,170 | ₩2,105 | ₩2,145 | -1.15% | 21.3만 |
|---|
| 2026.05.26 | ₩2,230 | ₩2,290 | ₩2,160 | ₩2,190 | -1.79% | 15만 |
|---|
| 2026.05.22 | ₩2,190 | ₩2,240 | ₩2,150 | ₩2,225 | +1.60% | 11.7만 |
|---|
| 2026.05.21 | ₩2,150 | ₩2,210 | ₩2,150 | ₩2,175 | +1.16% | 17만 |
|---|
| 2026.05.20 | ₩2,130 | ₩2,190 | ₩2,100 | ₩2,150 | +0.94% | 20.6만 |
|---|
| 2026.05.19 | ₩2,150 | ₩2,190 | ₩2,110 | ₩2,120 | -1.40% | 16.4만 |
|---|
| 2026.05.18 | ₩2,250 | ₩2,250 | ₩2,125 | ₩2,190 | -2.67% | 21.3만 |
|---|
| 2026.05.15 | ₩2,205 | ₩2,420 | ₩2,165 | ₩2,250 | +2.04% | 94.1만 |
|---|
| 2026.05.14 | ₩2,100 | ₩2,200 | ₩2,090 | ₩2,195 | +4.52% | 33.2만 |
|---|
| 2026.05.13 | ₩2,125 | ₩2,145 | ₩2,080 | ₩2,120 | -0.24% | 27.2만 |
|---|
| 2026.05.12 | ₩2,200 | ₩2,200 | ₩2,115 | ₩2,125 | -3.41% | 23.7만 |
|---|
| 2026.05.11 | ₩2,225 | ₩2,235 | ₩2,175 | ₩2,200 | -1.12% | 23.2만 |
|---|
| 2026.05.08 | ₩2,260 | ₩2,260 | ₩2,225 | ₩2,235 | -1.11% | 9.1만 |
|---|
| 2026.05.07 | ₩2,285 | ₩2,290 | ₩2,235 | ₩2,265 | -0.88% | 18.1만 |
|---|
| 2026.05.06 | ₩2,350 | ₩2,350 | ₩2,255 | ₩2,285 | -2.77% | 31.7만 |
|---|
| 2026.05.04 | ₩2,360 | ₩2,380 | ₩2,345 | ₩2,350 | -0.42% | 13.4만 |
|---|
| 2026.04.30 | ₩2,395 | ₩2,395 | ₩2,345 | ₩2,360 | -1.46% | 7.9만 |
|---|
| 2026.04.29 | ₩2,395 | ₩2,405 | ₩2,365 | ₩2,395 | 0.00% | 11.2만 |
|---|
| 2026.04.28 | ₩2,375 | ₩2,420 | ₩2,375 | ₩2,395 | +0.84% | 11.6만 |
|---|
| 2026.04.27 | ₩2,370 | ₩2,395 | ₩2,370 | ₩2,375 | +0.21% | 18.1만 |
|---|
| 2026.04.24 | ₩2,345 | ₩2,385 | ₩2,345 | ₩2,370 | +1.07% | 11.2만 |
|---|
| 2026.04.23 | ₩2,365 | ₩2,370 | ₩2,315 | ₩2,355 | -0.42% | 13.9만 |
|---|
| 2026.04.22 | ₩2,380 | ₩2,385 | ₩2,330 | ₩2,365 | -0.63% | 15만 |
|---|
| 2026.04.21 | ₩2,375 | ₩2,390 | ₩2,365 | ₩2,380 | +0.21% | 6.6만 |
|---|
| 2026.04.20 | ₩2,420 | ₩2,440 | ₩2,360 | ₩2,380 | -1.65% | 8.4만 |
|---|
| 2026.04.17 | ₩2,405 | ₩2,420 | ₩2,385 | ₩2,420 | +0.62% | 8.7만 |
|---|
| 2026.04.16 | ₩2,410 | ₩2,440 | ₩2,405 | ₩2,405 | -0.21% | 8.6만 |
|---|
| 2026.04.15 | ₩2,370 | ₩2,410 | ₩2,365 | ₩2,405 | +1.48% | 20.2만 |
|---|
| 2026.04.14 | ₩2,335 | ₩2,380 | ₩2,325 | ₩2,365 | +1.28% | 14.2만 |
|---|
| 2026.04.13 | ₩2,310 | ₩2,370 | ₩2,290 | ₩2,335 | +1.08% | 17.2만 |
|---|
| 2026.04.10 | ₩2,280 | ₩2,375 | ₩2,280 | ₩2,335 | +2.41% | 22.3만 |
|---|
| 2026.04.09 | ₩2,275 | ₩2,305 | ₩2,240 | ₩2,300 | +1.10% | 17.5만 |
|---|
| 2026.04.08 | ₩2,240 | ₩2,285 | ₩2,240 | ₩2,275 | +1.56% | 11.8만 |
|---|
| 2026.04.07 | ₩2,235 | ₩2,265 | ₩2,215 | ₩2,230 | -0.22% | 7.7만 |
|---|
| 2026.04.06 | ₩2,225 | ₩2,260 | ₩2,225 | ₩2,240 | +0.67% | 7.6만 |
|---|
| 2026.04.03 | ₩2,230 | ₩2,245 | ₩2,215 | ₩2,235 | +0.22% | 8.8만 |
|---|
| 2026.04.02 | ₩2,290 | ₩2,290 | ₩2,195 | ₩2,210 | -3.49% | 14.2만 |
|---|
| 2026.04.01 | ₩2,240 | ₩2,270 | ₩2,235 | ₩2,270 | +1.34% | 7.9만 |
|---|
| 2026.03.31 | ₩2,220 | ₩2,245 | ₩2,210 | ₩2,215 | -0.23% | 14.7만 |
|---|
| 2026.03.30 | ₩2,250 | ₩2,270 | ₩2,215 | ₩2,270 | +0.89% | 15.5만 |
|---|
| 2026.03.27 | ₩2,255 | ₩2,290 | ₩2,225 | ₩2,280 | +1.11% | 8.3만 |
|---|
| 2026.03.26 | ₩2,295 | ₩2,295 | ₩2,250 | ₩2,265 | -1.31% | 7.5만 |
|---|
| 2026.03.25 | ₩2,265 | ₩2,310 | ₩2,265 | ₩2,285 | +0.88% | 9만 |
|---|
| 2026.03.24 | ₩2,240 | ₩2,285 | ₩2,225 | ₩2,265 | +1.12% | 10.6만 |
|---|
| 2026.03.23 | ₩2,280 | ₩2,280 | ₩2,200 | ₩2,215 | -2.85% | 16.3만 |
|---|
| 2026.03.20 | ₩2,270 | ₩2,310 | ₩2,265 | ₩2,305 | +1.54% | 12.3만 |
|---|
| 2026.03.19 | ₩2,290 | ₩2,290 | ₩2,235 | ₩2,275 | -0.66% | 8.5만 |
|---|
| 2026.03.18 | ₩2,300 | ₩2,310 | ₩2,285 | ₩2,305 | +0.22% | 7.8만 |
|---|
| 2026.03.17 | ₩2,255 | ₩2,310 | ₩2,245 | ₩2,295 | +1.77% | 9.3만 |
|---|
| 2026.03.16 | ₩2,295 | ₩2,300 | ₩2,235 | ₩2,250 | -1.96% | 6.2만 |
|---|
| 2026.03.13 | ₩2,260 | ₩2,315 | ₩2,225 | ₩2,295 | +1.55% | 6.6만 |
|---|
| 2026.03.12 | ₩2,275 | ₩2,300 | ₩2,255 | ₩2,275 | 0.00% | 6.5만 |
|---|
| 2026.03.11 | ₩2,215 | ₩2,340 | ₩2,215 | ₩2,275 | +2.71% | 11만 |
|---|
| 2026.03.10 | ₩2,205 | ₩2,230 | ₩2,195 | ₩2,215 | +0.45% | 10.1만 |
|---|
| 2026.03.09 | ₩2,220 | ₩2,225 | ₩2,130 | ₩2,170 | -2.25% | 23.5만 |
|---|
| 2026.03.06 | ₩2,240 | ₩2,285 | ₩2,200 | ₩2,240 | 0.00% | 15만 |
|---|
| 2026.03.05 | ₩2,165 | ₩2,280 | ₩2,165 | ₩2,260 | +4.39% | 22.1만 |
|---|
| 2026.03.04 | ₩2,330 | ₩2,335 | ₩2,125 | ₩2,130 | -8.58% | 41.4만 |
|---|
| 2026.03.03 | ₩2,410 | ₩2,425 | ₩2,340 | ₩2,360 | -2.07% | 34.9만 |
|---|
| 2026.02.27 | ₩2,470 | ₩2,485 | ₩2,415 | ₩2,435 | -1.42% | 22.6만 |
|---|
| 2026.02.26 | ₩2,565 | ₩2,575 | ₩2,445 | ₩2,475 | -3.51% | 58.8만 |
|---|
| 2026.02.25 | ₩2,500 | ₩2,525 | ₩2,490 | ₩2,520 | +0.80% | 20.6만 |
|---|
| 2026.02.24 | ₩2,505 | ₩2,530 | ₩2,455 | ₩2,495 | -0.40% | 31.1만 |
|---|
| 2026.02.23 | ₩2,505 | ₩2,550 | ₩2,500 | ₩2,520 | +0.60% | 25.9만 |
|---|
| 2026.02.20 | ₩2,480 | ₩2,515 | ₩2,480 | ₩2,500 | +0.81% | 18.9만 |
|---|
| 2026.02.19 | ₩2,500 | ₩2,515 | ₩2,475 | ₩2,495 | -0.20% | 21.2만 |
|---|
| 2026.02.13 | ₩2,485 | ₩2,515 | ₩2,475 | ₩2,495 | +0.40% | 16.3만 |
|---|
| 2026.02.12 | ₩2,500 | ₩2,535 | ₩2,465 | ₩2,495 | -0.20% | 15.8만 |
|---|
| 2026.02.11 | ₩2,480 | ₩2,500 | ₩2,440 | ₩2,495 | +0.60% | 29.9만 |
|---|
| 2026.02.10 | ₩2,380 | ₩2,465 | ₩2,380 | ₩2,455 | +3.15% | 37.3만 |
|---|
| 2026.02.09 | ₩2,340 | ₩2,390 | ₩2,340 | ₩2,380 | +1.71% | 11.5만 |
|---|
| 2026.02.06 | ₩2,380 | ₩2,380 | ₩2,305 | ₩2,335 | -1.89% | 16.6만 |
|---|
| 2026.02.05 | ₩2,385 | ₩2,400 | ₩2,340 | ₩2,385 | 0.00% | 25만 |
|---|
| 2026.02.04 | ₩2,320 | ₩2,380 | ₩2,305 | ₩2,380 | +2.59% | 19만 |
|---|
| 2026.02.03 | ₩2,300 | ₩2,320 | ₩2,270 | ₩2,320 | +0.87% | 17만 |
|---|
| 2026.02.02 | ₩2,315 | ₩2,325 | ₩2,275 | ₩2,275 | -1.73% | 15.4만 |
|---|
| 2026.01.30 | ₩2,320 | ₩2,335 | ₩2,270 | ₩2,315 | -0.22% | 13.8만 |
|---|
| 2026.01.29 | ₩2,305 | ₩2,330 | ₩2,260 | ₩2,320 | +0.65% | 20.6만 |
|---|
| 2026.01.28 | ₩2,310 | ₩2,325 | ₩2,300 | ₩2,305 | -0.22% | 11.8만 |
|---|
| 2026.01.27 | ₩2,310 | ₩2,330 | ₩2,295 | ₩2,315 | +0.22% | 16.8만 |
|---|
| 2026.01.26 | ₩2,320 | ₩2,350 | ₩2,305 | ₩2,305 | -0.65% | 21.9만 |
|---|
| 2026.01.23 | ₩2,265 | ₩2,320 | ₩2,255 | ₩2,320 | +2.43% | 14만 |
|---|
| 2026.01.22 | ₩2,305 | ₩2,305 | ₩2,250 | ₩2,265 | -1.74% | 10.9만 |
|---|
| 2026.01.21 | ₩2,320 | ₩2,325 | ₩2,250 | ₩2,260 | -2.59% | 12.4만 |
|---|
| 2026.01.20 | ₩2,270 | ₩2,355 | ₩2,270 | ₩2,320 | +2.20% | 19.5만 |
|---|
| 2026.01.19 | ₩2,260 | ₩2,280 | ₩2,220 | ₩2,270 | +0.44% | 12.7만 |
|---|
| 2026.01.16 | ₩2,255 | ₩2,285 | ₩2,245 | ₩2,260 | +0.22% | 12만 |
|---|
| 2026.01.15 | ₩2,250 | ₩2,280 | ₩2,240 | ₩2,255 | +0.22% | 8.2만 |
|---|
| 2026.01.14 | ₩2,215 | ₩2,280 | ₩2,215 | ₩2,250 | +1.58% | 17.6만 |
|---|
| 2026.01.13 | ₩2,225 | ₩2,235 | ₩2,190 | ₩2,215 | -0.45% | 16.6만 |
|---|
| 2026.01.12 | ₩2,195 | ₩2,245 | ₩2,195 | ₩2,225 | +1.37% | 10.4만 |
|---|
| 2026.01.09 | ₩2,225 | ₩2,225 | ₩2,195 | ₩2,200 | -1.12% | 7.1만 |
|---|
| 2026.01.08 | ₩2,260 | ₩2,265 | ₩2,195 | ₩2,205 | -2.43% | 13.3만 |
|---|
| 2026.01.07 | ₩2,310 | ₩2,315 | ₩2,255 | ₩2,265 | -1.95% | 19.3만 |
|---|
| 2026.01.06 | ₩2,340 | ₩2,345 | ₩2,305 | ₩2,315 | -1.07% | 13.1만 |
|---|
| 2026.01.05 | ₩2,360 | ₩2,370 | ₩2,340 | ₩2,340 | -0.85% | 8.9만 |
|---|
| 2026.01.02 | ₩2,335 | ₩2,360 | ₩2,325 | ₩2,345 | +0.43% | 9.9만 |
|---|
| 2025.12.30 | ₩2,325 | ₩2,355 | ₩2,325 | ₩2,345 | +0.86% | 9.1만 |
|---|
| 2025.12.29 | ₩2,340 | ₩2,355 | ₩2,315 | ₩2,340 | 0.00% | 13.3만 |
|---|
| 2025.12.26 | ₩2,360 | ₩2,395 | ₩2,345 | ₩2,360 | 0.00% | 12.6만 |
|---|
| 2025.12.24 | ₩2,385 | ₩2,405 | ₩2,370 | ₩2,380 | -0.21% | 5.2만 |
|---|
| 2025.12.23 | ₩2,400 | ₩2,415 | ₩2,385 | ₩2,390 | -0.42% | 6만 |
|---|
| 2025.12.22 | ₩2,410 | ₩2,415 | ₩2,395 | ₩2,410 | 0.00% | 8.3만 |
|---|
| 2025.12.19 | ₩2,370 | ₩2,410 | ₩2,365 | ₩2,410 | +1.69% | 5.6만 |
|---|
| 2025.12.18 | ₩2,375 | ₩2,402 | ₩2,360 | ₩2,370 | -0.21% | 6.5만 |
|---|
| 2025.12.17 | ₩2,380 | ₩2,405 | ₩2,370 | ₩2,385 | +0.21% | 5.2만 |
|---|
| 2025.12.16 | ₩2,380 | ₩2,405 | ₩2,365 | ₩2,380 | 0.00% | 7.4만 |
|---|
| 2025.12.15 | ₩2,390 | ₩2,425 | ₩2,360 | ₩2,410 | +0.84% | 8만 |
|---|
| 2025.12.12 | ₩2,380 | ₩2,415 | ₩2,380 | ₩2,395 | +0.63% | 8.3만 |
|---|
| 2025.12.11 | ₩2,350 | ₩2,385 | ₩2,345 | ₩2,380 | +1.28% | 8.8만 |
|---|
| 2025.12.10 | ₩2,375 | ₩2,390 | ₩2,345 | ₩2,345 | -1.26% | 4.3만 |
|---|
| 2025.12.09 | ₩2,355 | ₩2,375 | ₩2,345 | ₩2,375 | +0.85% | 6.7만 |
|---|
| 2025.12.08 | ₩2,405 | ₩2,410 | ₩2,360 | ₩2,375 | -1.25% | 9.2만 |
|---|
| 2025.12.05 | ₩2,360 | ₩2,405 | ₩2,350 | ₩2,395 | +1.48% | 10.3만 |
|---|
| 2025.12.04 | ₩2,360 | ₩2,370 | ₩2,335 | ₩2,350 | -0.42% | 8.1만 |
|---|
| 2025.12.03 | ₩2,335 | ₩2,375 | ₩2,330 | ₩2,365 | +1.28% | 6.7만 |
|---|
| 2025.12.02 | ₩2,340 | ₩2,345 | ₩2,305 | ₩2,335 | -0.21% | 15.5만 |
|---|
| 2025.12.01 | ₩2,335 | ₩2,365 | ₩2,315 | ₩2,320 | -0.64% | 7.8만 |
|---|
| 2025.11.28 | ₩2,310 | ₩2,350 | ₩2,300 | ₩2,320 | +0.43% | 9.5만 |
|---|
| 2025.11.27 | ₩2,360 | ₩2,360 | ₩2,310 | ₩2,315 | -1.91% | 9만 |
|---|
| 2025.11.26 | ₩2,305 | ₩2,355 | ₩2,305 | ₩2,340 | +1.52% | 4.5만 |
|---|
| 2025.11.25 | ₩2,310 | ₩2,360 | ₩2,290 | ₩2,315 | +0.22% | 10.6만 |
|---|
| 2025.11.24 | ₩2,340 | ₩2,350 | ₩2,295 | ₩2,300 | -1.71% | 5.4만 |
|---|
| 2025.11.21 | ₩2,345 | ₩2,345 | ₩2,310 | ₩2,340 | -0.21% | 6.3만 |
|---|
| 2025.11.20 | ₩2,315 | ₩2,380 | ₩2,315 | ₩2,370 | +2.38% | 12만 |
|---|
| 2025.11.19 | ₩2,350 | ₩2,375 | ₩2,305 | ₩2,320 | -1.28% | 15.5만 |
|---|
| 2025.11.18 | ₩2,400 | ₩2,425 | ₩2,350 | ₩2,365 | -1.46% | 8.9만 |
|---|
| 2025.11.17 | ₩2,405 | ₩2,430 | ₩2,395 | ₩2,400 | -0.21% | 7.7만 |
|---|
| 2025.11.14 | ₩2,430 | ₩2,465 | ₩2,405 | ₩2,405 | -1.03% | 9.8만 |
|---|
| 2025.11.13 | ₩2,460 | ₩2,475 | ₩2,430 | ₩2,455 | -0.20% | 9.3만 |
|---|
| 2025.11.12 | ₩2,435 | ₩2,455 | ₩2,410 | ₩2,455 | +0.82% | 10.3만 |
|---|
| 2025.11.11 | ₩2,420 | ₩2,500 | ₩2,375 | ₩2,405 | -0.62% | 12만 |
|---|
| 2025.11.10 | ₩2,340 | ₩2,450 | ₩2,340 | ₩2,410 | +2.99% | 9만 |
|---|
| 2025.11.07 | ₩2,385 | ₩2,415 | ₩2,330 | ₩2,370 | -0.63% | 16.5만 |
|---|
| 2025.11.06 | ₩2,395 | ₩2,420 | ₩2,340 | ₩2,385 | -0.42% | 12만 |
|---|
| 2025.11.05 | ₩2,385 | ₩2,400 | ₩2,310 | ₩2,370 | -0.63% | 17만 |
|---|
| 2025.11.04 | ₩2,415 | ₩2,420 | ₩2,390 | ₩2,410 | -0.21% | 14.5만 |
|---|
| 2025.11.03 | ₩2,440 | ₩2,480 | ₩2,410 | ₩2,415 | -1.02% | 16.3만 |
|---|
| 2025.10.31 | ₩2,440 | ₩2,465 | ₩2,415 | ₩2,440 | 0.00% | 11만 |
|---|
| 2025.10.30 | ₩2,505 | ₩2,510 | ₩2,430 | ₩2,460 | -1.80% | 22.6만 |
|---|
| 2025.10.29 | ₩2,570 | ₩2,570 | ₩2,500 | ₩2,520 | -1.95% | 17.3만 |
|---|
| 2025.10.28 | ₩2,545 | ₩2,575 | ₩2,530 | ₩2,555 | +0.39% | 8.9만 |
|---|
| 2025.10.27 | ₩2,545 | ₩2,580 | ₩2,545 | ₩2,570 | +0.98% | 19.4만 |
|---|
| 2025.10.24 | ₩2,570 | ₩2,575 | ₩2,525 | ₩2,545 | -0.97% | 14.9만 |
|---|
| 2025.10.23 | ₩2,590 | ₩2,605 | ₩2,550 | ₩2,570 | -0.77% | 13.6만 |
|---|
| 2025.10.22 | ₩2,570 | ₩2,600 | ₩2,525 | ₩2,600 | +1.17% | 12.9만 |
|---|
| 2025.10.21 | ₩2,615 | ₩2,645 | ₩2,575 | ₩2,590 | -0.96% | 16.8만 |
|---|
| 2025.10.20 | ₩2,645 | ₩2,645 | ₩2,585 | ₩2,615 | -1.13% | 9.2만 |
|---|
| 2025.10.17 | ₩2,660 | ₩2,665 | ₩2,615 | ₩2,630 | -1.13% | 9.4만 |
|---|
| 2025.10.16 | ₩2,645 | ₩2,715 | ₩2,620 | ₩2,660 | +0.57% | 13.9만 |
|---|
| 2025.10.15 | ₩2,570 | ₩2,690 | ₩2,570 | ₩2,645 | +2.92% | 12.1만 |
|---|
| 2025.10.14 | ₩2,585 | ₩2,640 | ₩2,555 | ₩2,590 | +0.19% | 16만 |
|---|
| 2025.10.13 | ₩2,580 | ₩2,610 | ₩2,555 | ₩2,580 | 0.00% | 12.3만 |
|---|