시장 데이터를 불러오는 중
전체 종목
LG생활건강 과거 주가
LG Household & Health Care · 051900.KS · KOSPI
주요 제품·사업: 화장품,생활용품 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Household & Health Care · 051900.KS · KOSPI
주요 제품·사업: 화장품,생활용품 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩270,500 | ₩273,500 | ₩263,500 | ₩269,500 | -0.37% | 6만 |
| 2026.10.07 | ₩264,500 | ₩275,500 | ₩264,500 | ₩271,000 | +2.46% | 5.4만 |
| 2026.10.06 | ₩271,500 | ₩273,000 | ₩261,000 | ₩265,500 | -2.21% | 5.8만 |
| 2026.10.02 | ₩273,000 | ₩274,000 | ₩263,500 | ₩271,000 | -0.73% | 5.7만 |
| 2026.10.01 | ₩270,500 | ₩277,500 | ₩268,000 | ₩271,500 | +0.37% | 7.1만 |
| 2026.09.30 | ₩281,000 | ₩281,000 | ₩268,000 | ₩269,000 | -4.27% | 10.1만 |
| 2026.09.29 | ₩292,000 | ₩294,000 | ₩275,500 | ₩280,000 | -4.11% | 8.8만 |
| 2026.09.28 | ₩292,500 | ₩299,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,000 |
| ₩291,500 |
| -0.34% |
| 6만 |
| 2026.09.23 | ₩297,000 | ₩300,000 | ₩292,000 | ₩292,500 | -1.52% | 3.2만 |
|---|
| 2026.09.22 | ₩299,500 | ₩304,500 | ₩295,000 | ₩296,500 | -1.00% | 5.9만 |
|---|
| 2026.09.21 | ₩293,500 | ₩301,000 | ₩291,000 | ₩299,000 | +1.87% | 4.6만 |
|---|
| 2026.09.18 | ₩298,500 | ₩298,500 | ₩290,500 | ₩295,500 | -1.01% | 9.5만 |
|---|
| 2026.09.17 | ₩304,000 | ₩307,000 | ₩293,000 | ₩296,500 | -2.47% | 4.9만 |
|---|
| 2026.09.16 | ₩303,000 | ₩306,500 | ₩296,000 | ₩301,500 | -0.50% | 6.1만 |
|---|
| 2026.09.15 | ₩294,500 | ₩312,000 | ₩294,500 | ₩302,000 | +2.55% | 9.8만 |
|---|
| 2026.09.14 | ₩291,500 | ₩302,000 | ₩290,000 | ₩299,000 | +2.57% | 6.6만 |
|---|
| 2026.09.11 | ₩290,000 | ₩297,500 | ₩288,000 | ₩291,000 | +0.34% | 6만 |
|---|
| 2026.09.10 | ₩287,000 | ₩296,000 | ₩287,000 | ₩295,000 | +2.79% | 7만 |
|---|
| 2026.09.09 | ₩289,500 | ₩293,500 | ₩285,000 | ₩291,500 | +0.69% | 6.8만 |
|---|
| 2026.09.08 | ₩295,000 | ₩295,500 | ₩285,500 | ₩290,000 | -1.69% | 5.1만 |
|---|
| 2026.09.07 | ₩295,000 | ₩296,000 | ₩287,000 | ₩293,000 | -0.68% | 5.6만 |
|---|
| 2026.09.04 | ₩291,000 | ₩294,500 | ₩286,500 | ₩294,000 | +1.03% | 3.8만 |
|---|
| 2026.09.03 | ₩298,000 | ₩301,500 | ₩288,000 | ₩291,500 | -2.18% | 6.7만 |
|---|
| 2026.09.02 | ₩302,000 | ₩306,500 | ₩296,000 | ₩297,000 | -1.66% | 5만 |
|---|
| 2026.09.01 | ₩314,500 | ₩327,000 | ₩302,500 | ₩306,000 | -2.70% | 8.3만 |
|---|
| 2026.08.31 | ₩320,500 | ₩325,500 | ₩308,000 | ₩313,000 | -2.34% | 12.2만 |
|---|
| 2026.08.28 | ₩297,000 | ₩319,500 | ₩296,000 | ₩318,000 | +7.07% | 9.1만 |
|---|
| 2026.08.27 | ₩311,000 | ₩314,000 | ₩295,000 | ₩298,500 | -4.02% | 9.2만 |
|---|
| 2026.08.26 | ₩315,500 | ₩318,500 | ₩308,500 | ₩311,000 | -1.43% | 5.6만 |
|---|
| 2026.08.25 | ₩314,000 | ₩321,000 | ₩313,000 | ₩316,000 | +0.64% | 9.1만 |
|---|
| 2026.08.24 | ₩312,000 | ₩319,000 | ₩307,000 | ₩316,000 | +1.28% | 5.1만 |
|---|
| 2026.08.21 | ₩304,000 | ₩316,000 | ₩301,000 | ₩313,000 | +2.96% | 7.4만 |
|---|
| 2026.08.20 | ₩301,000 | ₩309,500 | ₩300,000 | ₩304,500 | +1.16% | 5만 |
|---|
| 2026.08.19 | ₩295,500 | ₩306,000 | ₩295,500 | ₩302,000 | +2.20% | 5.1만 |
|---|
| 2026.08.18 | ₩305,000 | ₩305,000 | ₩295,500 | ₩300,000 | -1.64% | 7.5만 |
|---|
| 2026.08.14 | ₩303,000 | ₩311,000 | ₩300,500 | ₩307,500 | +1.49% | 7.7만 |
|---|
| 2026.08.13 | ₩309,500 | ₩311,500 | ₩300,000 | ₩303,500 | -1.94% | 15.9만 |
|---|
| 2026.08.12 | ₩318,500 | ₩321,000 | ₩312,000 | ₩314,000 | -1.41% | 10.1만 |
|---|
| 2026.08.11 | ₩322,000 | ₩325,500 | ₩313,000 | ₩318,500 | -1.09% | 9.5만 |
|---|
| 2026.08.10 | ₩328,500 | ₩332,000 | ₩311,000 | ₩320,000 | -2.59% | 8.9만 |
|---|
| 2026.08.07 | ₩317,000 | ₩335,500 | ₩310,000 | ₩333,500 | +5.21% | 18.4만 |
|---|
| 2026.08.06 | ₩296,000 | ₩328,000 | ₩295,000 | ₩324,000 | +9.46% | 28.6만 |
|---|
| 2026.08.05 | ₩289,000 | ₩302,500 | ₩286,000 | ₩292,500 | +1.21% | 10.9만 |
|---|
| 2026.08.04 | ₩278,000 | ₩292,500 | ₩277,500 | ₩291,500 | +4.86% | 10.1만 |
|---|
| 2026.08.03 | ₩287,000 | ₩299,000 | ₩279,000 | ₩283,500 | -1.22% | 9.8만 |
|---|
| 2026.07.31 | ₩287,500 | ₩287,500 | ₩271,000 | ₩287,000 | -0.17% | 15.5만 |
|---|
| 2026.07.30 | ₩270,000 | ₩314,500 | ₩270,000 | ₩292,000 | +8.15% | 49.8만 |
|---|
| 2026.07.29 | ₩256,000 | ₩278,500 | ₩255,000 | ₩263,000 | +2.73% | 17.2만 |
|---|
| 2026.07.28 | ₩254,000 | ₩262,500 | ₩253,500 | ₩255,500 | +0.59% | 6.8만 |
|---|
| 2026.07.27 | ₩251,000 | ₩260,000 | ₩249,000 | ₩256,000 | +1.99% | 3.8만 |
|---|
| 2026.07.24 | ₩245,500 | ₩254,000 | ₩245,500 | ₩248,500 | +1.22% | 3.8만 |
|---|
| 2026.07.23 | ₩244,000 | ₩249,000 | ₩242,500 | ₩248,000 | +1.64% | 3.7만 |
|---|
| 2026.07.22 | ₩246,500 | ₩249,500 | ₩243,000 | ₩244,000 | -1.01% | 3.2만 |
|---|
| 2026.07.21 | ₩242,000 | ₩248,000 | ₩242,000 | ₩245,000 | +1.24% | 3.4만 |
|---|
| 2026.07.20 | ₩246,000 | ₩251,500 | ₩239,500 | ₩245,000 | -0.41% | 5.8만 |
|---|
| 2026.07.16 | ₩239,500 | ₩248,500 | ₩238,500 | ₩246,500 | +2.92% | 3.7만 |
|---|
| 2026.07.15 | ₩242,500 | ₩244,500 | ₩235,000 | ₩238,000 | -1.86% | 4.4만 |
|---|
| 2026.07.14 | ₩249,500 | ₩250,000 | ₩240,500 | ₩240,500 | -3.61% | 5.3만 |
|---|
| 2026.07.13 | ₩245,500 | ₩252,000 | ₩245,500 | ₩248,500 | +1.22% | 4.1만 |
|---|
| 2026.07.10 | ₩243,500 | ₩254,000 | ₩243,500 | ₩245,000 | +0.62% | 3.7만 |
|---|
| 2026.07.09 | ₩253,500 | ₩255,000 | ₩240,000 | ₩241,000 | -4.93% | 6.6만 |
|---|
| 2026.07.08 | ₩257,000 | ₩260,500 | ₩251,500 | ₩256,000 | -0.39% | 7.2만 |
|---|
| 2026.07.07 | ₩247,500 | ₩259,000 | ₩244,000 | ₩258,000 | +4.24% | 8.4만 |
|---|
| 2026.07.06 | ₩244,500 | ₩254,000 | ₩242,000 | ₩247,500 | +1.23% | 3.8만 |
|---|
| 2026.07.03 | ₩246,000 | ₩249,000 | ₩239,500 | ₩245,000 | -0.41% | 3.6만 |
|---|
| 2026.07.02 | ₩236,000 | ₩248,500 | ₩230,500 | ₩245,000 | +3.81% | 9.2만 |
|---|
| 2026.07.01 | ₩231,500 | ₩237,500 | ₩228,000 | ₩236,000 | +1.94% | 3.3만 |
|---|
| 2026.06.30 | ₩235,500 | ₩235,500 | ₩226,500 | ₩229,500 | -2.55% | 5.6만 |
|---|
| 2026.06.29 | ₩215,500 | ₩237,000 | ₩215,000 | ₩236,000 | +9.51% | 8.6만 |
|---|
| 2026.06.26 | ₩222,500 | ₩223,500 | ₩210,000 | ₩215,000 | -3.37% | 5.5만 |
|---|
| 2026.06.25 | ₩224,000 | ₩232,500 | ₩220,500 | ₩224,000 | 0.00% | 6.4만 |
|---|
| 2026.06.24 | ₩223,500 | ₩225,000 | ₩218,500 | ₩225,000 | +0.67% | 5.4만 |
|---|
| 2026.06.23 | ₩225,000 | ₩230,000 | ₩220,000 | ₩225,500 | +0.22% | 7.5만 |
|---|
| 2026.06.22 | ₩234,000 | ₩235,000 | ₩226,000 | ₩226,500 | -3.21% | 4.5만 |
|---|
| 2026.06.19 | ₩239,000 | ₩241,000 | ₩232,500 | ₩235,500 | -1.46% | 7.2만 |
|---|
| 2026.06.18 | ₩239,500 | ₩241,000 | ₩235,000 | ₩237,000 | -1.04% | 3.6만 |
|---|
| 2026.06.17 | ₩247,000 | ₩248,000 | ₩239,500 | ₩239,500 | -3.04% | 4.7만 |
|---|
| 2026.06.16 | ₩246,500 | ₩249,000 | ₩244,000 | ₩246,500 | 0.00% | 3.5만 |
|---|
| 2026.06.15 | ₩248,500 | ₩249,500 | ₩244,000 | ₩246,500 | -0.80% | 4만 |
|---|
| 2026.06.12 | ₩242,000 | ₩248,500 | ₩238,000 | ₩242,000 | 0.00% | 9.6만 |
|---|
| 2026.06.11 | ₩230,000 | ₩240,000 | ₩226,500 | ₩238,500 | +3.70% | 9.1만 |
|---|
| 2026.06.10 | ₩237,500 | ₩243,000 | ₩229,500 | ₩234,500 | -1.26% | 1 |
|---|
| 2026.06.09 | ₩238,500 | ₩246,000 | ₩236,000 | ₩242,000 | +1.47% | 6.9만 |
|---|
| 2026.06.08 | ₩237,500 | ₩240,500 | ₩233,000 | ₩238,000 | +0.21% | 5.5만 |
|---|
| 2026.06.05 | ₩255,000 | ₩257,500 | ₩241,500 | ₩248,000 | -2.75% | 5.7만 |
|---|
| 2026.06.04 | ₩244,500 | ₩258,500 | ₩236,000 | ₩254,000 | +3.89% | 8.1만 |
|---|
| 2026.06.02 | ₩249,000 | ₩249,000 | ₩242,500 | ₩244,000 | -2.01% | 5.8만 |
|---|
| 2026.06.01 | ₩249,500 | ₩259,000 | ₩246,500 | ₩248,500 | -0.40% | 18.3만 |
|---|
| 2026.05.29 | ₩249,500 | ₩254,000 | ₩244,000 | ₩247,500 | -0.80% | 7.8만 |
|---|
| 2026.05.28 | ₩252,500 | ₩253,000 | ₩240,500 | ₩248,000 | -1.78% | 5.9만 |
|---|
| 2026.05.27 | ₩256,000 | ₩258,000 | ₩248,500 | ₩252,500 | -1.37% | 6.6만 |
|---|
| 2026.05.26 | ₩267,000 | ₩267,000 | ₩256,000 | ₩257,500 | -3.56% | 4.7만 |
|---|
| 2026.05.22 | ₩253,000 | ₩266,000 | ₩253,000 | ₩262,500 | +3.75% | 5.5만 |
|---|
| 2026.05.21 | ₩250,500 | ₩252,500 | ₩248,000 | ₩252,000 | +0.60% | 5.8만 |
|---|
| 2026.05.20 | ₩258,500 | ₩260,500 | ₩247,500 | ₩248,500 | -3.87% | 6.4만 |
|---|
| 2026.05.19 | ₩257,000 | ₩265,500 | ₩256,500 | ₩260,000 | +1.17% | 6.2만 |
|---|
| 2026.05.18 | ₩269,500 | ₩270,000 | ₩256,000 | ₩259,500 | -3.71% | 5.6만 |
|---|
| 2026.05.15 | ₩282,000 | ₩282,000 | ₩265,000 | ₩268,000 | -4.96% | 8.1만 |
|---|
| 2026.05.14 | ₩256,500 | ₩283,000 | ₩256,500 | ₩283,000 | +10.33% | 15.3만 |
|---|
| 2026.05.13 | ₩263,000 | ₩266,000 | ₩254,000 | ₩256,500 | -2.47% | 6.9만 |
|---|
| 2026.05.12 | ₩268,000 | ₩268,000 | ₩256,250 | ₩264,000 | -1.49% | 8.1만 |
|---|
| 2026.05.11 | ₩273,000 | ₩275,000 | ₩266,500 | ₩268,500 | -1.65% | 5.9만 |
|---|
| 2026.05.08 | ₩278,000 | ₩278,500 | ₩271,750 | ₩275,500 | -0.90% | 5.8만 |
|---|
| 2026.05.07 | ₩269,500 | ₩279,500 | ₩267,500 | ₩275,000 | +2.04% | 11.3만 |
|---|
| 2026.05.06 | ₩277,500 | ₩278,500 | ₩266,000 | ₩267,500 | -3.60% | 10.9만 |
|---|
| 2026.05.04 | ₩268,500 | ₩292,000 | ₩267,000 | ₩279,500 | +4.10% | 33.4만 |
|---|
| 2026.04.30 | ₩253,500 | ₩262,000 | ₩251,000 | ₩254,000 | +0.20% | 8.1만 |
|---|
| 2026.04.29 | ₩259,500 | ₩260,000 | ₩252,500 | ₩254,500 | -1.93% | 5.5만 |
|---|
| 2026.04.28 | ₩252,500 | ₩259,500 | ₩252,500 | ₩255,000 | +0.99% | 4.2만 |
|---|
| 2026.04.27 | ₩255,000 | ₩255,500 | ₩251,500 | ₩254,000 | -0.39% | 4.1만 |
|---|
| 2026.04.24 | ₩247,000 | ₩254,000 | ₩247,000 | ₩253,000 | +2.43% | 5.5만 |
|---|
| 2026.04.23 | ₩252,000 | ₩252,000 | ₩245,000 | ₩247,000 | -1.98% | 5.2만 |
|---|
| 2026.04.22 | ₩250,000 | ₩251,500 | ₩249,500 | ₩250,000 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩252,000 | ₩254,000 | ₩250,500 | ₩250,500 | -0.60% | 3.8만 |
|---|
| 2026.04.20 | ₩255,500 | ₩255,500 | ₩251,000 | ₩251,500 | -1.57% | 2.8만 |
|---|
| 2026.04.17 | ₩253,500 | ₩257,000 | ₩251,000 | ₩255,000 | +0.59% | 4.7만 |
|---|
| 2026.04.16 | ₩250,500 | ₩254,000 | ₩250,000 | ₩253,500 | +1.20% | 4.2만 |
|---|
| 2026.04.15 | ₩250,000 | ₩252,000 | ₩248,000 | ₩249,000 | -0.40% | 4.5만 |
|---|
| 2026.04.14 | ₩251,000 | ₩252,000 | ₩247,500 | ₩249,000 | -0.80% | 3만 |
|---|
| 2026.04.13 | ₩248,000 | ₩255,000 | ₩247,000 | ₩248,500 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩249,000 | ₩251,500 | ₩245,000 | ₩249,000 | 0.00% | 5.2만 |
|---|
| 2026.04.09 | ₩245,000 | ₩251,000 | ₩243,500 | ₩251,000 | +2.45% | 6.1만 |
|---|
| 2026.04.08 | ₩241,500 | ₩247,500 | ₩240,500 | ₩247,000 | +2.28% | 5.4만 |
|---|
| 2026.04.07 | ₩239,500 | ₩242,500 | ₩235,000 | ₩236,000 | -1.46% | 4.1만 |
|---|
| 2026.04.06 | ₩245,500 | ₩248,000 | ₩239,000 | ₩239,000 | -2.65% | 4.5만 |
|---|
| 2026.04.03 | ₩245,500 | ₩248,000 | ₩245,000 | ₩247,000 | +0.61% | 3.1만 |
|---|
| 2026.04.02 | ₩253,500 | ₩254,000 | ₩241,000 | ₩245,000 | -3.35% | 6.2만 |
|---|
| 2026.04.01 | ₩250,500 | ₩254,500 | ₩246,000 | ₩253,500 | +1.20% | 5.9만 |
|---|
| 2026.03.31 | ₩240,500 | ₩249,500 | ₩240,500 | ₩247,000 | +2.70% | 8.1만 |
|---|
| 2026.03.30 | ₩240,500 | ₩244,000 | ₩239,500 | ₩244,000 | +1.46% | 4만 |
|---|
| 2026.03.27 | ₩240,500 | ₩247,500 | ₩236,500 | ₩247,500 | +2.91% | 6.1만 |
|---|
| 2026.03.26 | ₩247,000 | ₩247,000 | ₩241,000 | ₩242,000 | -2.02% | 3.2만 |
|---|
| 2026.03.25 | ₩254,000 | ₩258,000 | ₩245,000 | ₩246,500 | -2.95% | 5.6만 |
|---|
| 2026.03.24 | ₩250,000 | ₩251,500 | ₩245,500 | ₩250,000 | 0.00% | 4.1만 |
|---|
| 2026.03.23 | ₩248,500 | ₩250,000 | ₩244,500 | ₩245,000 | -1.41% | 4.8만 |
|---|
| 2026.03.20 | ₩243,500 | ₩257,000 | ₩242,000 | ₩255,500 | +4.93% | 11.6만 |
|---|
| 2026.03.19 | ₩241,500 | ₩243,500 | ₩240,000 | ₩243,000 | +0.62% | 5.6만 |
|---|
| 2026.03.18 | ₩244,000 | ₩247,000 | ₩243,000 | ₩245,500 | +0.61% | 5.4만 |
|---|
| 2026.03.17 | ₩244,000 | ₩244,000 | ₩239,000 | ₩243,000 | -0.41% | 7만 |
|---|
| 2026.03.16 | ₩247,500 | ₩248,500 | ₩240,000 | ₩240,500 | -2.83% | 6.5만 |
|---|
| 2026.03.13 | ₩246,000 | ₩251,000 | ₩245,500 | ₩249,500 | +1.42% | 5만 |
|---|
| 2026.03.12 | ₩248,500 | ₩252,000 | ₩246,000 | ₩251,500 | +1.21% | 8.1만 |
|---|
| 2026.03.11 | ₩248,000 | ₩252,500 | ₩246,000 | ₩248,000 | 0.00% | 6.2만 |
|---|
| 2026.03.10 | ₩253,500 | ₩253,500 | ₩244,500 | ₩245,000 | -3.35% | 7만 |
|---|
| 2026.03.09 | ₩236,000 | ₩250,000 | ₩233,000 | ₩249,000 | +5.51% | 10.5만 |
|---|
| 2026.03.06 | ₩234,000 | ₩248,000 | ₩234,000 | ₩248,000 | +5.98% | 7.3만 |
|---|
| 2026.03.05 | ₩237,000 | ₩240,000 | ₩234,500 | ₩235,500 | -0.63% | 7.6만 |
|---|
| 2026.03.04 | ₩246,000 | ₩247,000 | ₩225,000 | ₩225,000 | -8.54% | 16.3만 |
|---|
| 2026.03.03 | ₩263,000 | ₩264,500 | ₩253,500 | ₩253,500 | -3.61% | 12.2만 |
|---|
| 2026.02.27 | ₩270,000 | ₩270,500 | ₩263,500 | ₩267,000 | -1.11% | 107.8만 |
|---|
| 2026.02.26 | ₩272,000 | ₩275,000 | ₩269,000 | ₩269,000 | -1.10% | 12.7만 |
|---|
| 2026.02.25 | ₩270,000 | ₩271,000 | ₩266,500 | ₩268,000 | -0.74% | 7.6만 |
|---|
| 2026.02.24 | ₩273,000 | ₩273,000 | ₩269,000 | ₩269,500 | -1.28% | 7.9만 |
|---|
| 2026.02.23 | ₩273,500 | ₩275,000 | ₩271,000 | ₩272,000 | -0.55% | 7.7만 |
|---|
| 2026.02.20 | ₩276,500 | ₩279,500 | ₩273,000 | ₩273,000 | -1.27% | 8.2만 |
|---|
| 2026.02.19 | ₩277,000 | ₩279,500 | ₩270,500 | ₩278,500 | +0.54% | 10.9만 |
|---|
| 2026.02.13 | ₩276,500 | ₩278,000 | ₩272,000 | ₩276,500 | 0.00% | 7.2만 |
|---|
| 2026.02.12 | ₩274,500 | ₩278,500 | ₩272,000 | ₩276,000 | +0.55% | 10만 |
|---|
| 2026.02.11 | ₩273,500 | ₩276,000 | ₩271,000 | ₩271,500 | -0.73% | 8.4만 |
|---|
| 2026.02.10 | ₩270,000 | ₩276,000 | ₩268,500 | ₩274,500 | +1.67% | 8.2만 |
|---|
| 2026.02.09 | ₩265,500 | ₩275,000 | ₩265,500 | ₩268,500 | +1.13% | 10.6만 |
|---|
| 2026.02.06 | ₩262,500 | ₩264,000 | ₩256,500 | ₩261,500 | -0.38% | 8.2만 |
|---|
| 2026.02.05 | ₩264,500 | ₩270,000 | ₩263,000 | ₩266,500 | +0.76% | 9.2만 |
|---|
| 2026.02.04 | ₩257,000 | ₩265,000 | ₩256,500 | ₩264,500 | +2.92% | 7.7만 |
|---|
| 2026.02.03 | ₩258,000 | ₩260,000 | ₩254,500 | ₩257,500 | -0.19% | 9.9만 |
|---|
| 2026.02.02 | ₩260,500 | ₩261,500 | ₩253,500 | ₩257,000 | -1.34% | 9.7만 |
|---|
| 2026.01.30 | ₩265,500 | ₩266,500 | ₩262,000 | ₩262,500 | -1.13% | 8.5만 |
|---|
| 2026.01.29 | ₩269,500 | ₩270,000 | ₩261,500 | ₩266,500 | -1.11% | 12.9만 |
|---|
| 2026.01.28 | ₩277,000 | ₩277,500 | ₩273,000 | ₩275,000 | -0.72% | 6.9만 |
|---|
| 2026.01.27 | ₩274,000 | ₩278,500 | ₩273,500 | ₩276,500 | +0.91% | 10.7만 |
|---|
| 2026.01.26 | ₩273,000 | ₩275,500 | ₩272,000 | ₩273,000 | 0.00% | 5.7만 |
|---|
| 2026.01.23 | ₩274,000 | ₩275,000 | ₩271,000 | ₩274,000 | 0.00% | 4.7만 |
|---|
| 2026.01.22 | ₩270,000 | ₩274,500 | ₩268,500 | ₩274,000 | +1.48% | 9.7만 |
|---|
| 2026.01.21 | ₩269,000 | ₩273,000 | ₩265,000 | ₩269,500 | +0.19% | 7.2만 |
|---|
| 2026.01.20 | ₩262,000 | ₩271,000 | ₩262,000 | ₩270,000 | +3.05% | 8만 |
|---|
| 2026.01.19 | ₩263,000 | ₩263,500 | ₩260,500 | ₩263,500 | +0.19% | 4만 |
|---|
| 2026.01.16 | ₩263,000 | ₩267,000 | ₩262,500 | ₩264,500 | +0.57% | 6.9만 |
|---|
| 2026.01.15 | ₩262,500 | ₩264,500 | ₩260,500 | ₩263,000 | +0.19% | 4.9만 |
|---|
| 2026.01.14 | ₩262,000 | ₩264,500 | ₩261,000 | ₩263,000 | +0.38% | 4.8만 |
|---|
| 2026.01.13 | ₩262,500 | ₩263,000 | ₩260,000 | ₩262,000 | -0.19% | 5만 |
|---|
| 2026.01.12 | ₩262,000 | ₩262,000 | ₩257,500 | ₩262,000 | 0.00% | 6.9만 |
|---|
| 2026.01.09 | ₩261,000 | ₩262,500 | ₩259,500 | ₩262,000 | +0.38% | 5.4만 |
|---|
| 2026.01.08 | ₩258,500 | ₩262,500 | ₩256,500 | ₩262,500 | +1.55% | 8.5만 |
|---|
| 2026.01.07 | ₩263,000 | ₩264,000 | ₩257,500 | ₩262,000 | -0.38% | 9.8만 |
|---|
| 2026.01.06 | ₩269,000 | ₩270,000 | ₩263,500 | ₩266,500 | -0.93% | 6.2만 |
|---|
| 2026.01.05 | ₩272,500 | ₩273,000 | ₩265,500 | ₩267,000 | -2.02% | 8.4만 |
|---|
| 2026.01.02 | ₩262,000 | ₩271,000 | ₩262,000 | ₩270,000 | +3.05% | 10.4만 |
|---|
| 2025.12.30 | ₩258,000 | ₩259,500 | ₩256,500 | ₩258,500 | +0.19% | 3.4만 |
|---|
| 2025.12.29 | ₩258,000 | ₩259,000 | ₩254,500 | ₩258,000 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩264,000 | ₩264,000 | ₩259,500 | ₩260,000 | -1.52% | 4.2만 |
|---|
| 2025.12.24 | ₩264,000 | ₩264,500 | ₩262,000 | ₩264,000 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩264,500 | ₩265,000 | ₩262,000 | ₩263,000 | -0.57% | 3.4만 |
|---|
| 2025.12.22 | ₩264,500 | ₩265,000 | ₩262,500 | ₩263,500 | -0.38% | 3.9만 |
|---|
| 2025.12.19 | ₩265,000 | ₩265,000 | ₩261,000 | ₩264,000 | -0.38% | 6.8만 |
|---|
| 2025.12.18 | ₩265,000 | ₩265,000 | ₩262,000 | ₩262,500 | -0.94% | 4.6만 |
|---|
| 2025.12.17 | ₩267,000 | ₩268,500 | ₩264,500 | ₩266,000 | -0.37% | 3.6만 |
|---|
| 2025.12.16 | ₩267,000 | ₩268,500 | ₩264,500 | ₩266,000 | -0.37% | 5.1만 |
|---|
| 2025.12.15 | ₩261,000 | ₩271,500 | ₩260,000 | ₩267,000 | +2.30% | 10만 |
|---|
| 2025.12.12 | ₩261,500 | ₩263,000 | ₩259,500 | ₩263,000 | +0.57% | 5.3만 |
|---|
| 2025.12.11 | ₩264,000 | ₩264,500 | ₩258,000 | ₩259,000 | -1.89% | 11.9만 |
|---|
| 2025.12.10 | ₩269,000 | ₩269,000 | ₩262,500 | ₩263,000 | -2.23% | 7.8만 |
|---|
| 2025.12.09 | ₩272,000 | ₩272,000 | ₩267,000 | ₩267,500 | -1.65% | 6.9만 |
|---|
| 2025.12.08 | ₩273,000 | ₩273,500 | ₩270,000 | ₩270,500 | -0.92% | 4.6만 |
|---|
| 2025.12.05 | ₩271,500 | ₩273,500 | ₩271,000 | ₩272,500 | +0.37% | 4.8만 |
|---|
| 2025.12.04 | ₩276,000 | ₩276,000 | ₩270,500 | ₩271,500 | -1.63% | 9.9만 |
|---|
| 2025.12.03 | ₩276,500 | ₩277,000 | ₩275,000 | ₩276,500 | 0.00% | 3.1만 |
|---|
| 2025.12.02 | ₩276,000 | ₩276,500 | ₩275,000 | ₩276,000 | 0.00% | 2.4만 |
|---|
| 2025.12.01 | ₩277,500 | ₩278,000 | ₩275,000 | ₩276,000 | -0.54% | 6.3만 |
|---|
| 2025.11.28 | ₩280,000 | ₩280,500 | ₩275,000 | ₩276,500 | -1.25% | 9.4만 |
|---|
| 2025.11.27 | ₩286,000 | ₩287,500 | ₩278,750 | ₩279,500 | -2.27% | 11.1만 |
|---|
| 2025.11.26 | ₩283,500 | ₩286,500 | ₩282,000 | ₩285,500 | +0.71% | 3.4만 |
|---|
| 2025.11.25 | ₩290,000 | ₩291,500 | ₩281,000 | ₩282,500 | -2.59% | 5.7만 |
|---|
| 2025.11.24 | ₩297,500 | ₩298,000 | ₩288,500 | ₩289,000 | -2.86% | 8.2만 |
|---|
| 2025.11.21 | ₩295,500 | ₩296,500 | ₩291,500 | ₩295,000 | -0.17% | 4.6만 |
|---|
| 2025.11.20 | ₩287,000 | ₩303,000 | ₩286,500 | ₩296,500 | +3.31% | 13.4만 |
|---|
| 2025.11.19 | ₩283,500 | ₩287,500 | ₩281,000 | ₩286,000 | +0.88% | 3.7만 |
|---|
| 2025.11.18 | ₩288,000 | ₩289,500 | ₩280,500 | ₩281,000 | -2.43% | 7.1만 |
|---|
| 2025.11.17 | ₩294,000 | ₩294,500 | ₩288,000 | ₩289,000 | -1.70% | 4.5만 |
|---|
| 2025.11.14 | ₩297,000 | ₩301,000 | ₩294,000 | ₩294,000 | -1.01% | 5.3만 |
|---|
| 2025.11.13 | ₩298,500 | ₩301,000 | ₩295,000 | ₩301,000 | +0.84% | 7.7만 |
|---|
| 2025.11.12 | ₩291,000 | ₩301,000 | ₩289,250 | ₩298,500 | +2.58% | 12.2만 |
|---|
| 2025.11.11 | ₩287,000 | ₩293,500 | ₩285,500 | ₩291,000 | +1.39% | 8.4만 |
|---|
| 2025.11.10 | ₩292,500 | ₩293,000 | ₩286,500 | ₩288,500 | -1.37% | 4.5만 |
|---|
| 2025.11.07 | ₩286,000 | ₩294,000 | ₩284,000 | ₩289,000 | +1.05% | 7.8만 |
|---|
| 2025.11.06 | ₩286,500 | ₩288,000 | ₩283,500 | ₩286,000 | -0.17% | 5만 |
|---|
| 2025.11.05 | ₩293,500 | ₩294,000 | ₩283,000 | ₩286,000 | -2.56% | 6.7만 |
|---|
| 2025.11.04 | ₩290,500 | ₩298,000 | ₩290,000 | ₩291,000 | +0.17% | 11.6만 |
|---|
| 2025.11.03 | ₩293,500 | ₩295,500 | ₩284,000 | ₩286,500 | -2.39% | 10.7만 |
|---|
| 2025.10.31 | ₩287,000 | ₩287,000 | ₩283,500 | ₩284,500 | -0.87% | 5.5만 |
|---|
| 2025.10.30 | ₩291,000 | ₩293,500 | ₩286,000 | ₩287,000 | -1.37% | 8.1만 |
|---|
| 2025.10.29 | ₩292,500 | ₩293,000 | ₩286,500 | ₩288,000 | -1.54% | 4.4만 |
|---|
| 2025.10.28 | ₩287,000 | ₩291,000 | ₩287,000 | ₩290,500 | +1.22% | 5.7만 |
|---|
| 2025.10.27 | ₩284,000 | ₩289,000 | ₩283,500 | ₩286,500 | +0.88% | 3.9만 |
|---|
| 2025.10.24 | ₩285,000 | ₩286,500 | ₩281,000 | ₩284,000 | -0.35% | 3.3만 |
|---|
| 2025.10.23 | ₩286,500 | ₩289,500 | ₩283,000 | ₩283,500 | -1.05% | 3.6만 |
|---|
| 2025.10.22 | ₩281,000 | ₩288,000 | ₩281,000 | ₩288,000 | +2.49% | 4.8만 |
|---|
| 2025.10.21 | ₩282,500 | ₩284,500 | ₩280,500 | ₩282,000 | -0.18% | 6.4만 |
|---|
| 2025.10.20 | ₩283,000 | ₩283,000 | ₩279,000 | ₩281,500 | -0.53% | 4.4만 |
|---|
| 2025.10.17 | ₩283,000 | ₩284,000 | ₩281,000 | ₩281,500 | -0.53% | 4만 |
|---|
| 2025.10.16 | ₩282,000 | ₩286,500 | ₩282,000 | ₩283,500 | +0.53% | 4만 |
|---|
| 2025.10.15 | ₩284,000 | ₩284,500 | ₩281,500 | ₩282,000 | -0.70% | 3.3만 |
|---|
| 2025.10.14 | ₩287,000 | ₩287,500 | ₩282,000 | ₩282,500 | -1.57% | 4.8만 |
|---|
| 2025.10.13 | ₩285,000 | ₩290,500 | ₩281,500 | ₩289,500 | +1.58% | 5.1만 |
|---|
| 2025.10.10 | ₩286,000 | ₩290,500 | ₩285,000 | ₩289,000 | +1.05% | 6만 |
|---|