시장 데이터를 불러오는 중
전체 종목
LG화학 과거 주가
LG Chem · 051910.KS · KOSPI
주요 제품·사업: 유화/기능/합성수지,재생섬유소,산업재,리튬이온전지,평광판,PVC 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Chem · 051910.KS · KOSPI
주요 제품·사업: 유화/기능/합성수지,재생섬유소,산업재,리튬이온전지,평광판,PVC 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩279,000 | ₩290,500 | ₩273,500 | ₩286,500 | +2.69% | 53.8만 |
| 2026.10.07 | ₩274,500 | ₩280,000 | ₩267,000 | ₩277,000 | +0.91% | 17.4만 |
| 2026.10.06 | ₩266,000 | ₩279,500 | ₩261,500 | ₩279,000 | +4.89% | 20.1만 |
| 2026.10.02 | ₩255,500 | ₩263,000 | ₩252,500 | ₩262,500 | +2.74% | 12.9만 |
| 2026.10.01 | ₩250,000 | ₩259,000 | ₩248,500 | ₩257,000 | +2.80% | 15.9만 |
| 2026.09.30 | ₩251,500 | ₩256,000 | ₩247,000 | ₩251,000 | -0.20% | 18.2만 |
| 2026.09.29 | ₩259,500 | ₩260,000 | ₩247,000 | ₩250,000 | -3.66% | 22.8만 |
| 2026.09.28 | ₩251,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,000 |
| ₩262,500 |
| +4.58% |
| 18.9만 |
| 2026.09.23 | ₩256,500 | ₩260,500 | ₩251,500 | ₩252,500 | -1.56% | 14.2만 |
|---|
| 2026.09.22 | ₩261,000 | ₩261,500 | ₩253,500 | ₩254,000 | -2.68% | 19.1만 |
|---|
| 2026.09.21 | ₩265,500 | ₩266,500 | ₩257,000 | ₩258,500 | -2.64% | 17.6만 |
|---|
| 2026.09.18 | ₩271,000 | ₩273,500 | ₩265,500 | ₩267,000 | -1.48% | 17만 |
|---|
| 2026.09.17 | ₩272,500 | ₩272,500 | ₩266,000 | ₩268,000 | -1.65% | 13.2만 |
|---|
| 2026.09.16 | ₩268,000 | ₩280,000 | ₩267,500 | ₩271,000 | +1.12% | 17.1만 |
|---|
| 2026.09.15 | ₩267,500 | ₩275,500 | ₩265,000 | ₩271,500 | +1.50% | 18만 |
|---|
| 2026.09.14 | ₩268,500 | ₩272,000 | ₩263,500 | ₩268,000 | -0.19% | 16만 |
|---|
| 2026.09.11 | ₩273,000 | ₩276,500 | ₩267,500 | ₩273,000 | 0.00% | 19.5만 |
|---|
| 2026.09.10 | ₩281,500 | ₩298,000 | ₩276,500 | ₩280,500 | -0.36% | 43.2만 |
|---|
| 2026.09.09 | ₩267,500 | ₩287,000 | ₩266,000 | ₩285,000 | +6.54% | 32.1만 |
|---|
| 2026.09.08 | ₩284,000 | ₩285,500 | ₩269,500 | ₩270,000 | -4.93% | 14.4만 |
|---|
| 2026.09.07 | ₩285,000 | ₩285,000 | ₩277,000 | ₩279,500 | -1.93% | 12.9만 |
|---|
| 2026.09.04 | ₩284,500 | ₩288,500 | ₩277,000 | ₩282,000 | -0.88% | 18.2만 |
|---|
| 2026.09.03 | ₩272,000 | ₩295,500 | ₩266,000 | ₩287,000 | +5.51% | 30.4만 |
|---|
| 2026.09.02 | ₩278,000 | ₩291,000 | ₩267,500 | ₩269,000 | -3.24% | 20.5만 |
|---|
| 2026.09.01 | ₩281,500 | ₩300,000 | ₩280,000 | ₩282,000 | +0.18% | 22.4만 |
|---|
| 2026.08.31 | ₩274,000 | ₩283,000 | ₩270,000 | ₩280,000 | +2.19% | 20만 |
|---|
| 2026.08.28 | ₩272,500 | ₩281,500 | ₩271,000 | ₩277,000 | +1.65% | 12.8만 |
|---|
| 2026.08.27 | ₩268,000 | ₩276,500 | ₩265,000 | ₩274,500 | +2.43% | 17.6만 |
|---|
| 2026.08.26 | ₩265,500 | ₩265,500 | ₩258,000 | ₩263,500 | -0.75% | 12만 |
|---|
| 2026.08.25 | ₩272,500 | ₩272,500 | ₩259,000 | ₩263,000 | -3.49% | 11.4만 |
|---|
| 2026.08.24 | ₩252,500 | ₩273,000 | ₩252,500 | ₩273,000 | +8.12% | 21.4만 |
|---|
| 2026.08.21 | ₩261,000 | ₩262,000 | ₩251,500 | ₩252,500 | -3.26% | 14.1만 |
|---|
| 2026.08.20 | ₩266,500 | ₩275,500 | ₩263,500 | ₩264,000 | -0.94% | 15.8만 |
|---|
| 2026.08.19 | ₩261,000 | ₩268,500 | ₩255,000 | ₩266,000 | +1.92% | 11.9만 |
|---|
| 2026.08.18 | ₩281,000 | ₩281,000 | ₩268,000 | ₩270,500 | -3.74% | 15.7만 |
|---|
| 2026.08.14 | ₩280,500 | ₩282,500 | ₩274,000 | ₩280,500 | 0.00% | 13.7만 |
|---|
| 2026.08.13 | ₩277,000 | ₩280,000 | ₩274,000 | ₩275,500 | -0.54% | 21.3만 |
|---|
| 2026.08.12 | ₩275,500 | ₩281,000 | ₩272,000 | ₩275,500 | 0.00% | 11.7만 |
|---|
| 2026.08.11 | ₩276,000 | ₩281,000 | ₩273,500 | ₩274,000 | -0.72% | 8.8만 |
|---|
| 2026.08.10 | ₩272,000 | ₩280,500 | ₩265,750 | ₩278,000 | +2.21% | 13.1만 |
|---|
| 2026.08.07 | ₩264,500 | ₩277,000 | ₩260,500 | ₩276,000 | +4.35% | 20.1만 |
|---|
| 2026.08.06 | ₩255,000 | ₩262,500 | ₩252,000 | ₩261,000 | +2.35% | 15.7만 |
|---|
| 2026.08.05 | ₩261,500 | ₩266,500 | ₩254,500 | ₩255,500 | -2.29% | 17.2만 |
|---|
| 2026.08.04 | ₩249,500 | ₩257,500 | ₩244,500 | ₩256,500 | +2.81% | 21.7만 |
|---|
| 2026.08.03 | ₩253,000 | ₩255,500 | ₩238,000 | ₩247,000 | -2.37% | 26.4만 |
|---|
| 2026.07.31 | ₩252,500 | ₩262,500 | ₩241,000 | ₩258,000 | +2.18% | 30.8만 |
|---|
| 2026.07.30 | ₩229,000 | ₩253,500 | ₩229,000 | ₩245,500 | +7.21% | 27.4만 |
|---|
| 2026.07.29 | ₩244,500 | ₩251,000 | ₩224,000 | ₩232,500 | -4.91% | 29.2만 |
|---|
| 2026.07.28 | ₩253,000 | ₩254,500 | ₩236,500 | ₩240,500 | -4.94% | 22.4만 |
|---|
| 2026.07.27 | ₩262,500 | ₩266,000 | ₩256,500 | ₩260,000 | -0.95% | 13.6만 |
|---|
| 2026.07.24 | ₩264,000 | ₩267,000 | ₩256,500 | ₩259,000 | -1.89% | 14.9만 |
|---|
| 2026.07.23 | ₩255,000 | ₩273,000 | ₩254,000 | ₩271,500 | +6.47% | 18.3만 |
|---|
| 2026.07.22 | ₩257,500 | ₩266,000 | ₩250,500 | ₩252,000 | -2.14% | 13.8만 |
|---|
| 2026.07.21 | ₩251,000 | ₩255,500 | ₩243,000 | ₩250,500 | -0.20% | 26.2만 |
|---|
| 2026.07.20 | ₩259,500 | ₩262,500 | ₩250,000 | ₩253,000 | -2.50% | 25만 |
|---|
| 2026.07.16 | ₩265,000 | ₩271,000 | ₩255,500 | ₩260,500 | -1.70% | 18.1만 |
|---|
| 2026.07.15 | ₩262,000 | ₩270,000 | ₩260,500 | ₩264,500 | +0.95% | 16.6만 |
|---|
| 2026.07.14 | ₩263,000 | ₩264,500 | ₩252,000 | ₩255,000 | -3.04% | 25.8만 |
|---|
| 2026.07.13 | ₩268,000 | ₩279,500 | ₩259,500 | ₩260,500 | -2.80% | 23.2만 |
|---|
| 2026.07.10 | ₩259,500 | ₩275,500 | ₩259,000 | ₩264,000 | +1.73% | 22만 |
|---|
| 2026.07.09 | ₩257,000 | ₩266,000 | ₩248,500 | ₩251,500 | -2.14% | 28.6만 |
|---|
| 2026.07.08 | ₩264,500 | ₩267,500 | ₩251,500 | ₩255,000 | -3.59% | 25만 |
|---|
| 2026.07.07 | ₩274,000 | ₩275,500 | ₩259,500 | ₩265,500 | -3.10% | 23.6만 |
|---|
| 2026.07.06 | ₩284,500 | ₩285,500 | ₩271,500 | ₩276,500 | -2.81% | 15.8만 |
|---|
| 2026.07.03 | ₩281,500 | ₩284,500 | ₩268,500 | ₩281,500 | 0.00% | 17.1만 |
|---|
| 2026.07.02 | ₩277,000 | ₩289,000 | ₩267,500 | ₩281,500 | +1.62% | 19.2만 |
|---|
| 2026.07.01 | ₩283,500 | ₩286,000 | ₩274,500 | ₩280,000 | -1.23% | 25.9만 |
|---|
| 2026.06.30 | ₩301,000 | ₩303,500 | ₩278,500 | ₩280,000 | -6.98% | 41만 |
|---|
| 2026.06.29 | ₩273,500 | ₩309,000 | ₩268,500 | ₩308,000 | +12.61% | 30.3만 |
|---|
| 2026.06.26 | ₩284,500 | ₩291,000 | ₩264,500 | ₩271,000 | -4.75% | 28.3만 |
|---|
| 2026.06.25 | ₩300,500 | ₩305,500 | ₩285,000 | ₩285,500 | -4.99% | 22.5만 |
|---|
| 2026.06.24 | ₩292,500 | ₩299,500 | ₩286,000 | ₩297,500 | +1.71% | 28.5만 |
|---|
| 2026.06.23 | ₩326,000 | ₩329,500 | ₩290,500 | ₩291,500 | -10.58% | 32.3만 |
|---|
| 2026.06.22 | ₩339,000 | ₩339,000 | ₩322,000 | ₩323,000 | -4.72% | 21.7만 |
|---|
| 2026.06.19 | ₩346,000 | ₩355,000 | ₩322,000 | ₩338,000 | -2.31% | 38.4만 |
|---|
| 2026.06.18 | ₩357,500 | ₩364,500 | ₩340,500 | ₩342,500 | -4.20% | 31.7만 |
|---|
| 2026.06.17 | ₩368,500 | ₩372,500 | ₩359,000 | ₩361,000 | -2.04% | 18.8만 |
|---|
| 2026.06.16 | ₩364,500 | ₩372,500 | ₩356,000 | ₩367,500 | +0.82% | 22.8만 |
|---|
| 2026.06.15 | ₩355,000 | ₩361,500 | ₩346,000 | ₩360,500 | +1.55% | 25.5만 |
|---|
| 2026.06.12 | ₩331,500 | ₩348,000 | ₩328,000 | ₩345,000 | +4.07% | 37.1만 |
|---|
| 2026.06.11 | ₩313,000 | ₩318,500 | ₩304,000 | ₩316,500 | +1.12% | 44만 |
|---|
| 2026.06.10 | ₩321,500 | ₩333,000 | ₩312,000 | ₩323,000 | +0.47% | 10 |
|---|
| 2026.06.09 | ₩323,500 | ₩333,500 | ₩318,000 | ₩329,000 | +1.70% | 44.3만 |
|---|
| 2026.06.08 | ₩320,500 | ₩331,000 | ₩317,500 | ₩321,000 | +0.16% | 35.1만 |
|---|
| 2026.06.05 | ₩357,000 | ₩359,000 | ₩330,000 | ₩349,000 | -2.24% | 28만 |
|---|
| 2026.06.04 | ₩351,500 | ₩358,500 | ₩340,500 | ₩352,000 | +0.14% | 43.7만 |
|---|
| 2026.06.02 | ₩358,000 | ₩381,000 | ₩354,000 | ₩355,000 | -0.84% | 50.9만 |
|---|
| 2026.06.01 | ₩364,500 | ₩379,500 | ₩358,500 | ₩363,500 | -0.27% | 55.7만 |
|---|
| 2026.05.29 | ₩345,000 | ₩372,000 | ₩339,500 | ₩367,000 | +6.38% | 93.6만 |
|---|
| 2026.05.28 | ₩343,000 | ₩348,500 | ₩329,500 | ₩344,500 | +0.44% | 47.6만 |
|---|
| 2026.05.27 | ₩348,500 | ₩351,500 | ₩330,500 | ₩331,000 | -5.02% | 44.7만 |
|---|
| 2026.05.26 | ₩359,000 | ₩361,000 | ₩349,500 | ₩351,000 | -2.23% | 28.9만 |
|---|
| 2026.05.22 | ₩357,000 | ₩362,000 | ₩345,500 | ₩351,000 | -1.68% | 34.9만 |
|---|
| 2026.05.21 | ₩343,000 | ₩349,500 | ₩336,000 | ₩348,000 | +1.46% | 37.3만 |
|---|
| 2026.05.20 | ₩353,500 | ₩354,000 | ₩326,000 | ₩332,000 | -6.08% | 45.8만 |
|---|
| 2026.05.19 | ₩369,500 | ₩369,500 | ₩341,500 | ₩350,500 | -5.14% | 39.5만 |
|---|
| 2026.05.18 | ₩378,500 | ₩380,000 | ₩351,500 | ₩373,000 | -1.45% | 24.8만 |
|---|
| 2026.05.15 | ₩393,000 | ₩409,500 | ₩367,000 | ₩374,000 | -4.83% | 40.8만 |
|---|
| 2026.05.14 | ₩394,500 | ₩395,000 | ₩376,500 | ₩392,500 | -0.51% | 36.5만 |
|---|
| 2026.05.13 | ₩395,000 | ₩397,000 | ₩374,000 | ₩387,500 | -1.90% | 33.8만 |
|---|
| 2026.05.12 | ₩419,000 | ₩420,500 | ₩377,000 | ₩388,500 | -7.28% | 104.7만 |
|---|
| 2026.05.11 | ₩426,500 | ₩431,750 | ₩415,500 | ₩423,500 | -0.70% | 32.4만 |
|---|
| 2026.05.08 | ₩425,000 | ₩437,500 | ₩414,500 | ₩429,500 | +1.06% | 31.7만 |
|---|
| 2026.05.07 | ₩424,500 | ₩429,000 | ₩413,750 | ₩425,000 | +0.12% | 39.7만 |
|---|
| 2026.05.06 | ₩436,000 | ₩436,000 | ₩413,000 | ₩423,500 | -2.87% | 37.3만 |
|---|
| 2026.05.04 | ₩411,500 | ₩435,000 | ₩408,000 | ₩429,000 | +4.25% | 61만 |
|---|
| 2026.04.30 | ₩407,500 | ₩407,500 | ₩392,000 | ₩397,000 | -2.58% | 28.3만 |
|---|
| 2026.04.29 | ₩397,500 | ₩411,500 | ₩395,000 | ₩407,500 | +2.52% | 41.5만 |
|---|
| 2026.04.28 | ₩386,000 | ₩403,500 | ₩385,000 | ₩394,000 | +2.07% | 33.9만 |
|---|
| 2026.04.27 | ₩390,000 | ₩390,000 | ₩377,000 | ₩379,500 | -2.69% | 30.5만 |
|---|
| 2026.04.24 | ₩390,000 | ₩393,500 | ₩378,500 | ₩391,500 | +0.38% | 30.9만 |
|---|
| 2026.04.23 | ₩400,500 | ₩403,500 | ₩384,500 | ₩391,500 | -2.25% | 37.4만 |
|---|
| 2026.04.22 | ₩390,000 | ₩399,500 | ₩385,000 | ₩392,000 | +0.51% | 34.5만 |
|---|
| 2026.04.21 | ₩374,000 | ₩390,000 | ₩371,000 | ₩389,500 | +4.14% | 44.9만 |
|---|
| 2026.04.20 | ₩360,000 | ₩374,000 | ₩359,000 | ₩365,500 | +1.53% | 23.9만 |
|---|
| 2026.04.17 | ₩357,500 | ₩362,000 | ₩352,500 | ₩360,000 | +0.70% | 18.9만 |
|---|
| 2026.04.16 | ₩360,500 | ₩365,000 | ₩351,500 | ₩357,500 | -0.83% | 21.8만 |
|---|
| 2026.04.15 | ₩349,500 | ₩363,000 | ₩348,000 | ₩354,000 | +1.29% | 32.2만 |
|---|
| 2026.04.14 | ₩346,000 | ₩350,500 | ₩340,500 | ₩341,500 | -1.30% | 16.5만 |
|---|
| 2026.04.13 | ₩344,000 | ₩345,000 | ₩336,000 | ₩340,000 | -1.16% | 26.5만 |
|---|
| 2026.04.10 | ₩359,500 | ₩362,500 | ₩351,500 | ₩356,000 | -0.97% | 28.3만 |
|---|
| 2026.04.09 | ₩353,500 | ₩367,000 | ₩348,500 | ₩355,000 | +0.42% | 71.7만 |
|---|
| 2026.04.08 | ₩342,000 | ₩346,500 | ₩331,000 | ₩344,500 | +0.73% | 37.4만 |
|---|
| 2026.04.07 | ₩316,500 | ₩331,000 | ₩315,000 | ₩323,500 | +2.21% | 31.3만 |
|---|
| 2026.04.06 | ₩303,500 | ₩320,500 | ₩303,500 | ₩317,000 | +4.45% | 30만 |
|---|
| 2026.04.03 | ₩309,500 | ₩311,500 | ₩299,500 | ₩304,500 | -1.62% | 24.1만 |
|---|
| 2026.04.02 | ₩316,000 | ₩326,500 | ₩298,000 | ₩302,000 | -4.43% | 43.8만 |
|---|
| 2026.04.01 | ₩314,500 | ₩315,500 | ₩302,500 | ₩313,500 | -0.32% | 32.2만 |
|---|
| 2026.03.31 | ₩319,000 | ₩321,000 | ₩297,500 | ₩299,000 | -6.27% | 47.4만 |
|---|
| 2026.03.30 | ₩299,000 | ₩328,500 | ₩297,000 | ₩322,000 | +7.69% | 38.7만 |
|---|
| 2026.03.27 | ₩304,000 | ₩316,500 | ₩298,500 | ₩313,000 | +2.96% | 24만 |
|---|
| 2026.03.26 | ₩320,000 | ₩326,500 | ₩311,000 | ₩314,000 | -1.88% | 21.3만 |
|---|
| 2026.03.25 | ₩319,500 | ₩323,000 | ₩311,500 | ₩318,000 | -0.47% | 21.8만 |
|---|
| 2026.03.24 | ₩305,000 | ₩315,000 | ₩303,000 | ₩314,000 | +2.95% | 33.7만 |
|---|
| 2026.03.23 | ₩298,000 | ₩299,500 | ₩289,000 | ₩290,000 | -2.68% | 25만 |
|---|
| 2026.03.20 | ₩310,000 | ₩312,500 | ₩306,500 | ₩310,000 | 0.00% | 21.5만 |
|---|
| 2026.03.19 | ₩308,000 | ₩313,000 | ₩303,500 | ₩303,500 | -1.46% | 20.7만 |
|---|
| 2026.03.18 | ₩314,000 | ₩324,000 | ₩312,000 | ₩320,000 | +1.91% | 27.8만 |
|---|
| 2026.03.17 | ₩300,000 | ₩313,500 | ₩300,000 | ₩307,500 | +2.50% | 25.6만 |
|---|
| 2026.03.16 | ₩296,000 | ₩297,500 | ₩288,000 | ₩292,000 | -1.35% | 32.6만 |
|---|
| 2026.03.13 | ₩295,000 | ₩301,500 | ₩294,500 | ₩297,500 | +0.85% | 27.3만 |
|---|
| 2026.03.12 | ₩311,000 | ₩313,500 | ₩304,000 | ₩306,000 | -1.61% | 30.8만 |
|---|
| 2026.03.11 | ₩321,500 | ₩329,500 | ₩312,000 | ₩315,500 | -1.87% | 21.8만 |
|---|
| 2026.03.10 | ₩320,000 | ₩323,000 | ₩305,500 | ₩311,000 | -2.81% | 28만 |
|---|
| 2026.03.09 | ₩305,000 | ₩310,500 | ₩288,000 | ₩300,000 | -1.64% | 58.3만 |
|---|
| 2026.03.06 | ₩317,500 | ₩328,000 | ₩307,500 | ₩326,500 | +2.83% | 51.2만 |
|---|
| 2026.03.05 | ₩334,500 | ₩338,500 | ₩321,000 | ₩324,500 | -2.99% | 55.1만 |
|---|
| 2026.03.04 | ₩343,000 | ₩347,500 | ₩303,000 | ₩307,000 | -10.50% | 72만 |
|---|
| 2026.03.03 | ₩402,000 | ₩407,000 | ₩360,000 | ₩361,000 | -10.20% | 95.6만 |
|---|
| 2026.02.27 | ₩381,000 | ₩424,000 | ₩381,000 | ₩417,500 | +9.58% | 114.6만 |
|---|
| 2026.02.26 | ₩387,500 | ₩393,500 | ₩383,000 | ₩390,000 | +0.65% | 46.7만 |
|---|
| 2026.02.25 | ₩353,000 | ₩401,500 | ₩347,500 | ₩387,500 | +9.77% | 110만 |
|---|
| 2026.02.24 | ₩335,000 | ₩351,500 | ₩333,500 | ₩350,500 | +4.63% | 51.9만 |
|---|
| 2026.02.23 | ₩339,000 | ₩340,000 | ₩332,000 | ₩332,500 | -1.92% | 23.3만 |
|---|
| 2026.02.20 | ₩333,500 | ₩341,500 | ₩331,500 | ₩337,000 | +1.05% | 23.7만 |
|---|
| 2026.02.19 | ₩326,500 | ₩336,500 | ₩326,000 | ₩334,500 | +2.45% | 38.3만 |
|---|
| 2026.02.13 | ₩331,000 | ₩336,000 | ₩324,000 | ₩324,500 | -1.96% | 38.6만 |
|---|
| 2026.02.12 | ₩325,500 | ₩340,000 | ₩324,000 | ₩336,500 | +3.38% | 57.7만 |
|---|
| 2026.02.11 | ₩324,000 | ₩327,000 | ₩318,000 | ₩322,500 | -0.46% | 39.4만 |
|---|
| 2026.02.10 | ₩312,000 | ₩324,500 | ₩310,500 | ₩321,000 | +2.88% | 41.3만 |
|---|
| 2026.02.09 | ₩313,000 | ₩315,000 | ₩305,000 | ₩310,500 | -0.80% | 25.9만 |
|---|
| 2026.02.06 | ₩303,500 | ₩305,500 | ₩297,000 | ₩304,000 | +0.16% | 26.6만 |
|---|
| 2026.02.05 | ₩315,500 | ₩320,000 | ₩307,500 | ₩312,000 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩305,500 | ₩319,000 | ₩305,500 | ₩318,000 | +4.09% | 35.1만 |
|---|
| 2026.02.03 | ₩302,000 | ₩307,500 | ₩296,500 | ₩306,500 | +1.49% | 34.9만 |
|---|
| 2026.02.02 | ₩312,000 | ₩312,500 | ₩294,000 | ₩296,500 | -4.97% | 49.3만 |
|---|
| 2026.01.30 | ₩341,000 | ₩342,500 | ₩310,500 | ₩310,500 | -8.94% | 96.3만 |
|---|
| 2026.01.29 | ₩357,500 | ₩357,500 | ₩336,000 | ₩343,000 | -4.06% | 43.6만 |
|---|
| 2026.01.28 | ₩349,500 | ₩366,500 | ₩348,500 | ₩354,000 | +1.29% | 45.7만 |
|---|
| 2026.01.27 | ₩345,000 | ₩355,000 | ₩341,000 | ₩344,000 | -0.29% | 30.9만 |
|---|
| 2026.01.26 | ₩356,000 | ₩358,000 | ₩344,500 | ₩349,500 | -1.83% | 40만 |
|---|
| 2026.01.23 | ₩359,500 | ₩369,000 | ₩350,500 | ₩358,000 | -0.42% | 54.2만 |
|---|
| 2026.01.22 | ₩332,000 | ₩357,000 | ₩331,000 | ₩350,500 | +5.57% | 66.4만 |
|---|
| 2026.01.21 | ₩334,000 | ₩336,500 | ₩323,500 | ₩331,000 | -0.90% | 21.2만 |
|---|
| 2026.01.20 | ₩334,000 | ₩345,000 | ₩333,000 | ₩339,000 | +1.50% | 26.8만 |
|---|
| 2026.01.19 | ₩329,000 | ₩338,500 | ₩323,500 | ₩337,500 | +2.58% | 29만 |
|---|
| 2026.01.16 | ₩337,000 | ₩343,000 | ₩330,500 | ₩333,500 | -1.04% | 24만 |
|---|
| 2026.01.15 | ₩331,000 | ₩342,500 | ₩330,500 | ₩336,000 | +1.51% | 27.1만 |
|---|
| 2026.01.14 | ₩340,500 | ₩341,500 | ₩327,500 | ₩330,500 | -2.94% | 24.5만 |
|---|
| 2026.01.13 | ₩323,000 | ₩343,000 | ₩318,000 | ₩342,500 | +6.04% | 46.2만 |
|---|
| 2026.01.12 | ₩311,000 | ₩322,500 | ₩310,000 | ₩321,500 | +3.38% | 34.2만 |
|---|
| 2026.01.09 | ₩317,000 | ₩320,000 | ₩307,500 | ₩312,500 | -1.42% | 28.1만 |
|---|
| 2026.01.08 | ₩316,500 | ₩317,500 | ₩311,000 | ₩315,000 | -0.47% | 41.7만 |
|---|
| 2026.01.07 | ₩326,000 | ₩328,500 | ₩315,000 | ₩319,500 | -1.99% | 28.2만 |
|---|
| 2026.01.06 | ₩334,000 | ₩334,500 | ₩324,500 | ₩328,500 | -1.65% | 28.2만 |
|---|
| 2026.01.05 | ₩318,500 | ₩330,000 | ₩318,500 | ₩330,000 | +3.61% | 22.3만 |
|---|
| 2026.01.02 | ₩331,000 | ₩331,000 | ₩319,500 | ₩322,500 | -2.57% | 24.7만 |
|---|
| 2025.12.30 | ₩334,000 | ₩334,500 | ₩330,000 | ₩333,000 | -0.30% | 19.4만 |
|---|
| 2025.12.29 | ₩326,000 | ₩339,000 | ₩325,000 | ₩338,500 | +3.83% | 14만 |
|---|
| 2025.12.26 | ₩343,000 | ₩346,000 | ₩335,000 | ₩336,000 | -2.04% | 14.6만 |
|---|
| 2025.12.24 | ₩347,500 | ₩349,000 | ₩342,500 | ₩346,000 | -0.43% | 10.6만 |
|---|
| 2025.12.23 | ₩348,000 | ₩348,000 | ₩342,500 | ₩345,500 | -0.72% | 14.4만 |
|---|
| 2025.12.22 | ₩343,000 | ₩351,000 | ₩339,000 | ₩346,000 | +0.87% | 15.7만 |
|---|
| 2025.12.19 | ₩335,000 | ₩338,500 | ₩324,500 | ₩338,500 | +1.04% | 34.4만 |
|---|
| 2025.12.18 | ₩344,000 | ₩347,000 | ₩332,500 | ₩333,000 | -3.20% | 43.9만 |
|---|
| 2025.12.17 | ₩356,500 | ₩365,000 | ₩354,500 | ₩364,000 | +2.10% | 18.3만 |
|---|
| 2025.12.16 | ₩369,500 | ₩370,000 | ₩351,500 | ₩354,000 | -4.19% | 25.9만 |
|---|
| 2025.12.15 | ₩362,000 | ₩377,000 | ₩361,500 | ₩369,000 | +1.93% | 15만 |
|---|
| 2025.12.12 | ₩370,000 | ₩373,000 | ₩366,500 | ₩371,500 | +0.41% | 17.4만 |
|---|
| 2025.12.11 | ₩379,500 | ₩380,500 | ₩365,500 | ₩365,500 | -3.69% | 27.9만 |
|---|
| 2025.12.10 | ₩384,500 | ₩388,500 | ₩373,500 | ₩376,000 | -2.21% | 19.3만 |
|---|
| 2025.12.09 | ₩383,500 | ₩385,000 | ₩378,000 | ₩379,500 | -1.04% | 17.6만 |
|---|
| 2025.12.08 | ₩384,000 | ₩387,000 | ₩377,500 | ₩386,500 | +0.65% | 23.8만 |
|---|
| 2025.12.05 | ₩376,500 | ₩382,000 | ₩372,000 | ₩381,500 | +1.33% | 27.6만 |
|---|
| 2025.12.04 | ₩380,000 | ₩383,000 | ₩373,500 | ₩376,000 | -1.05% | 22.9만 |
|---|
| 2025.12.03 | ₩373,000 | ₩383,000 | ₩372,500 | ₩380,000 | +1.88% | 19.4만 |
|---|
| 2025.12.02 | ₩374,500 | ₩376,500 | ₩367,500 | ₩371,500 | -0.80% | 17.8만 |
|---|
| 2025.12.01 | ₩378,000 | ₩383,500 | ₩367,000 | ₩372,000 | -1.59% | 21.3만 |
|---|
| 2025.11.28 | ₩396,500 | ₩396,500 | ₩373,000 | ₩374,000 | -5.67% | 40.2만 |
|---|
| 2025.11.27 | ₩394,500 | ₩402,500 | ₩386,000 | ₩395,500 | +0.25% | 45.7만 |
|---|
| 2025.11.26 | ₩369,500 | ₩397,500 | ₩369,000 | ₩397,000 | +7.44% | 50.4만 |
|---|
| 2025.11.25 | ₩365,000 | ₩369,000 | ₩359,500 | ₩363,000 | -0.55% | 25.1만 |
|---|
| 2025.11.24 | ₩369,000 | ₩370,500 | ₩355,000 | ₩358,500 | -2.85% | 32만 |
|---|
| 2025.11.21 | ₩377,500 | ₩378,000 | ₩362,750 | ₩367,000 | -2.78% | 31.6만 |
|---|
| 2025.11.20 | ₩397,500 | ₩399,000 | ₩388,500 | ₩388,500 | -2.26% | 17.4만 |
|---|
| 2025.11.19 | ₩394,000 | ₩398,500 | ₩378,000 | ₩390,500 | -0.89% | 20.6만 |
|---|
| 2025.11.18 | ₩398,000 | ₩405,500 | ₩386,500 | ₩388,000 | -2.51% | 33.4만 |
|---|
| 2025.11.17 | ₩413,000 | ₩419,500 | ₩398,000 | ₩402,000 | -2.66% | 26.5만 |
|---|
| 2025.11.14 | ₩406,500 | ₩420,000 | ₩403,000 | ₩407,500 | +0.25% | 33.8만 |
|---|
| 2025.11.13 | ₩393,500 | ₩428,500 | ₩393,500 | ₩419,500 | +6.61% | 67.7만 |
|---|
| 2025.11.12 | ₩402,500 | ₩404,000 | ₩390,000 | ₩393,500 | -2.24% | 40.1만 |
|---|
| 2025.11.11 | ₩401,500 | ₩405,000 | ₩392,500 | ₩399,500 | -0.50% | 39.7만 |
|---|
| 2025.11.10 | ₩385,500 | ₩401,000 | ₩375,500 | ₩397,000 | +2.98% | 29만 |
|---|
| 2025.11.07 | ₩389,000 | ₩394,000 | ₩375,000 | ₩382,000 | -1.80% | 25.9만 |
|---|
| 2025.11.06 | ₩393,000 | ₩405,500 | ₩385,500 | ₩385,500 | -1.91% | 44.2만 |
|---|
| 2025.11.05 | ₩395,500 | ₩401,000 | ₩373,000 | ₩385,000 | -2.65% | 43.6만 |
|---|
| 2025.11.04 | ₩400,000 | ₩409,000 | ₩391,000 | ₩395,000 | -1.25% | 29.4만 |
|---|
| 2025.11.03 | ₩399,000 | ₩401,000 | ₩385,500 | ₩393,000 | -1.50% | 34.6만 |
|---|
| 2025.10.31 | ₩393,500 | ₩400,500 | ₩389,000 | ₩397,500 | +1.02% | 50.2만 |
|---|
| 2025.10.30 | ₩412,000 | ₩423,500 | ₩400,000 | ₩405,000 | -1.70% | 43.9만 |
|---|
| 2025.10.29 | ₩412,500 | ₩422,000 | ₩409,500 | ₩417,000 | +1.09% | 43.2만 |
|---|
| 2025.10.28 | ₩399,000 | ₩414,500 | ₩395,500 | ₩413,500 | +3.63% | 50.3만 |
|---|
| 2025.10.27 | ₩402,500 | ₩407,500 | ₩391,000 | ₩404,000 | +0.37% | 44.8만 |
|---|
| 2025.10.24 | ₩386,000 | ₩410,000 | ₩383,000 | ₩401,000 | +3.89% | 81.1만 |
|---|
| 2025.10.23 | ₩406,500 | ₩408,000 | ₩387,000 | ₩389,500 | -4.18% | 89.3만 |
|---|
| 2025.10.22 | ₩356,000 | ₩395,500 | ₩351,000 | ₩391,000 | +9.83% | 157.5만 |
|---|
| 2025.10.21 | ₩343,000 | ₩354,000 | ₩341,000 | ₩346,000 | +0.87% | 35.7만 |
|---|
| 2025.10.20 | ₩337,500 | ₩350,000 | ₩333,500 | ₩347,500 | +2.96% | 44.9만 |
|---|
| 2025.10.17 | ₩309,500 | ₩350,000 | ₩308,500 | ₩339,000 | +9.53% | 115.1만 |
|---|
| 2025.10.16 | ₩294,500 | ₩312,000 | ₩294,500 | ₩312,000 | +5.94% | 55.7만 |
|---|
| 2025.10.15 | ₩295,000 | ₩295,500 | ₩291,000 | ₩294,000 | -0.34% | 17.2만 |
|---|
| 2025.10.14 | ₩280,000 | ₩299,500 | ₩280,000 | ₩296,500 | +5.89% | 48만 |
|---|
| 2025.10.13 | ₩278,000 | ₩282,000 | ₩271,500 | ₩282,000 | +1.44% | 24.6만 |
|---|
| 2025.10.10 | ₩282,000 | ₩287,500 | ₩277,500 | ₩279,000 | -1.06% | 28.9만 |
|---|