시장 데이터를 불러오는 중
전체 종목
리노공업 과거 주가
LEENO Industrial · 058470.KQ · KOSDAQ
주요 제품·사업: 리노핀, 반도체 소켓 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LEENO Industrial · 058470.KQ · KOSDAQ
주요 제품·사업: 리노핀, 반도체 소켓 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩86,000 | ₩89,800 | ₩84,600 | ₩87,900 | +2.21% | 164.9만 |
| 2026.10.07 | ₩86,400 | ₩88,700 | ₩84,300 | ₩85,200 | -1.39% | 108.4만 |
| 2026.10.06 | ₩87,500 | ₩88,000 | ₩85,700 | ₩86,900 | -0.69% | 141만 |
| 2026.10.02 | ₩81,800 | ₩86,900 | ₩81,100 | ₩84,300 | +3.06% | 227.3만 |
| 2026.10.01 | ₩73,400 | ₩81,400 | ₩73,100 | ₩81,400 | +10.90% | 152만 |
| 2026.09.30 | ₩74,500 | ₩75,500 | ₩72,600 | ₩73,400 | -1.48% | 53.5만 |
| 2026.09.29 | ₩71,300 | ₩73,800 | ₩71,300 | ₩73,500 | +3.09% | 75.1만 |
| 2026.09.28 | ₩73,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,200 |
| ₩71,200 |
| -3.00% |
| 58.3만 |
| 2026.09.23 | ₩76,700 | ₩77,500 | ₩71,500 | ₩74,300 | -3.13% | 149.3만 |
|---|
| 2026.09.22 | ₩71,300 | ₩76,900 | ₩70,400 | ₩75,000 | +5.19% | 179.5만 |
|---|
| 2026.09.21 | ₩70,100 | ₩70,500 | ₩68,500 | ₩69,800 | -0.43% | 44.4만 |
|---|
| 2026.09.18 | ₩68,800 | ₩69,800 | ₩67,900 | ₩69,600 | +1.16% | 53.7만 |
|---|
| 2026.09.17 | ₩66,400 | ₩67,700 | ₩65,700 | ₩66,400 | 0.00% | 29.1만 |
|---|
| 2026.09.16 | ₩64,300 | ₩66,100 | ₩63,100 | ₩65,900 | +2.49% | 40.3만 |
|---|
| 2026.09.15 | ₩64,400 | ₩66,500 | ₩63,900 | ₩64,300 | -0.16% | 33.4만 |
|---|
| 2026.09.14 | ₩65,600 | ₩67,000 | ₩64,100 | ₩65,100 | -0.76% | 50.8만 |
|---|
| 2026.09.11 | ₩67,100 | ₩67,700 | ₩66,200 | ₩66,400 | -1.04% | 56.7만 |
|---|
| 2026.09.10 | ₩69,000 | ₩73,400 | ₩68,300 | ₩69,300 | +0.43% | 287.7만 |
|---|
| 2026.09.09 | ₩69,200 | ₩72,000 | ₩69,200 | ₩70,100 | +1.30% | 46.2만 |
|---|
| 2026.09.08 | ₩68,900 | ₩72,000 | ₩68,500 | ₩68,900 | 0.00% | 73.9만 |
|---|
| 2026.09.07 | ₩68,600 | ₩69,100 | ₩67,700 | ₩68,400 | -0.29% | 51.8만 |
|---|
| 2026.09.04 | ₩64,900 | ₩66,900 | ₩64,400 | ₩66,600 | +2.62% | 40.3만 |
|---|
| 2026.09.03 | ₩65,000 | ₩66,300 | ₩63,600 | ₩64,300 | -1.08% | 37.6만 |
|---|
| 2026.09.02 | ₩63,700 | ₩65,600 | ₩62,800 | ₩64,400 | +1.10% | 39만 |
|---|
| 2026.09.01 | ₩66,100 | ₩66,600 | ₩64,900 | ₩65,500 | -0.91% | 35.1만 |
|---|
| 2026.08.31 | ₩65,200 | ₩67,400 | ₩63,700 | ₩66,600 | +2.15% | 65만 |
|---|
| 2026.08.28 | ₩66,500 | ₩69,000 | ₩66,300 | ₩66,800 | +0.45% | 52.5만 |
|---|
| 2026.08.27 | ₩67,700 | ₩68,400 | ₩65,650 | ₩66,700 | -1.48% | 35.6만 |
|---|
| 2026.08.26 | ₩67,400 | ₩67,900 | ₩65,000 | ₩66,400 | -1.48% | 37.2만 |
|---|
| 2026.08.25 | ₩63,400 | ₩67,400 | ₩61,100 | ₩67,400 | +6.31% | 42.2만 |
|---|
| 2026.08.24 | ₩65,500 | ₩66,700 | ₩64,300 | ₩64,600 | -1.37% | 36만 |
|---|
| 2026.08.21 | ₩67,500 | ₩67,500 | ₩65,000 | ₩65,700 | -2.67% | 34.1만 |
|---|
| 2026.08.20 | ₩69,200 | ₩69,600 | ₩67,700 | ₩69,500 | +0.43% | 34.3만 |
|---|
| 2026.08.19 | ₩65,400 | ₩69,400 | ₩63,500 | ₩67,900 | +3.82% | 70.9만 |
|---|
| 2026.08.18 | ₩71,200 | ₩71,200 | ₩67,000 | ₩67,800 | -4.78% | 84만 |
|---|
| 2026.08.14 | ₩72,200 | ₩72,300 | ₩68,800 | ₩70,800 | -1.94% | 72.6만 |
|---|
| 2026.08.13 | ₩72,300 | ₩72,500 | ₩70,700 | ₩71,300 | -1.38% | 50.9만 |
|---|
| 2026.08.12 | ₩71,600 | ₩71,700 | ₩70,100 | ₩71,400 | -0.28% | 42.9만 |
|---|
| 2026.08.11 | ₩70,800 | ₩72,200 | ₩68,700 | ₩71,500 | +0.99% | 55.5만 |
|---|
| 2026.08.10 | ₩67,000 | ₩70,900 | ₩66,300 | ₩70,700 | +5.52% | 62.6만 |
|---|
| 2026.08.07 | ₩67,100 | ₩68,700 | ₩64,000 | ₩65,700 | -2.09% | 43.9만 |
|---|
| 2026.08.06 | ₩65,500 | ₩69,100 | ₩65,000 | ₩66,900 | +2.14% | 54.6만 |
|---|
| 2026.08.05 | ₩67,700 | ₩68,000 | ₩64,100 | ₩66,900 | -1.18% | 58.8만 |
|---|
| 2026.08.04 | ₩62,400 | ₩64,400 | ₩61,100 | ₩64,400 | +3.21% | 59.5만 |
|---|
| 2026.08.03 | ₩61,700 | ₩63,400 | ₩60,700 | ₩61,400 | -0.49% | 70.2만 |
|---|
| 2026.07.31 | ₩60,000 | ₩65,000 | ₩59,900 | ₩64,100 | +6.83% | 101.6만 |
|---|
| 2026.07.30 | ₩54,700 | ₩58,800 | ₩54,700 | ₩55,200 | +0.91% | 71.8만 |
|---|
| 2026.07.29 | ₩62,000 | ₩64,500 | ₩54,000 | ₩58,200 | -6.13% | 100.2만 |
|---|
| 2026.07.28 | ₩67,100 | ₩67,100 | ₩60,700 | ₩61,600 | -8.20% | 54.9만 |
|---|
| 2026.07.27 | ₩70,500 | ₩71,200 | ₩68,300 | ₩69,800 | -0.99% | 35.2만 |
|---|
| 2026.07.24 | ₩72,400 | ₩72,600 | ₩68,100 | ₩68,600 | -5.25% | 46만 |
|---|
| 2026.07.23 | ₩72,200 | ₩74,100 | ₩70,800 | ₩73,900 | +2.35% | 65.5만 |
|---|
| 2026.07.22 | ₩73,100 | ₩75,500 | ₩71,200 | ₩71,800 | -1.78% | 60.9만 |
|---|
| 2026.07.21 | ₩69,100 | ₩70,900 | ₩67,400 | ₩70,000 | +1.30% | 54만 |
|---|
| 2026.07.20 | ₩70,000 | ₩72,700 | ₩68,500 | ₩69,100 | -1.29% | 52.4만 |
|---|
| 2026.07.16 | ₩76,300 | ₩76,500 | ₩72,000 | ₩72,300 | -5.24% | 43.1만 |
|---|
| 2026.07.15 | ₩75,800 | ₩78,200 | ₩74,600 | ₩77,900 | +2.77% | 71.7만 |
|---|
| 2026.07.14 | ₩73,700 | ₩75,600 | ₩69,500 | ₩73,100 | -0.81% | 79.4만 |
|---|
| 2026.07.13 | ₩75,800 | ₩80,500 | ₩72,300 | ₩72,300 | -4.62% | 86.4만 |
|---|
| 2026.07.10 | ₩72,000 | ₩76,900 | ₩71,500 | ₩73,800 | +2.50% | 113.3만 |
|---|
| 2026.07.09 | ₩69,300 | ₩72,900 | ₩68,200 | ₩70,000 | +1.01% | 113.6만 |
|---|
| 2026.07.08 | ₩69,600 | ₩73,100 | ₩68,800 | ₩69,200 | -0.57% | 98.3만 |
|---|
| 2026.07.07 | ₩74,400 | ₩75,400 | ₩69,900 | ₩71,900 | -3.36% | 82.1만 |
|---|
| 2026.07.06 | ₩77,400 | ₩77,900 | ₩72,800 | ₩74,900 | -3.23% | 67.3만 |
|---|
| 2026.07.03 | ₩74,800 | ₩78,600 | ₩73,200 | ₩78,600 | +5.08% | 108.4만 |
|---|
| 2026.07.02 | ₩81,800 | ₩81,800 | ₩74,400 | ₩75,100 | -8.19% | 259.3만 |
|---|
| 2026.07.01 | ₩86,000 | ₩89,100 | ₩80,800 | ₩81,700 | -5.00% | 286.1만 |
|---|
| 2026.06.30 | ₩86,800 | ₩87,700 | ₩81,600 | ₩84,000 | -3.23% | 150.6만 |
|---|
| 2026.06.29 | ₩85,100 | ₩86,500 | ₩82,100 | ₩85,300 | +0.24% | 146.1만 |
|---|
| 2026.06.26 | ₩87,100 | ₩87,900 | ₩82,200 | ₩84,300 | -3.21% | 86.2만 |
|---|
| 2026.06.25 | ₩87,900 | ₩89,400 | ₩85,600 | ₩88,700 | +0.91% | 65.9만 |
|---|
| 2026.06.24 | ₩85,000 | ₩88,500 | ₩82,500 | ₩85,200 | +0.24% | 89.9만 |
|---|
| 2026.06.23 | ₩92,900 | ₩92,900 | ₩84,800 | ₩84,900 | -8.61% | 125.1만 |
|---|
| 2026.06.22 | ₩90,000 | ₩93,900 | ₩89,200 | ₩92,400 | +2.67% | 94만 |
|---|
| 2026.06.19 | ₩92,300 | ₩93,700 | ₩89,800 | ₩92,600 | +0.33% | 172만 |
|---|
| 2026.06.18 | ₩94,000 | ₩94,400 | ₩90,100 | ₩92,300 | -1.81% | 111.5만 |
|---|
| 2026.06.17 | ₩93,700 | ₩96,000 | ₩93,300 | ₩94,700 | +1.07% | 120만 |
|---|
| 2026.06.16 | ₩98,000 | ₩99,200 | ₩93,500 | ₩94,700 | -3.37% | 120.9만 |
|---|
| 2026.06.15 | ₩107,000 | ₩107,700 | ₩96,600 | ₩96,800 | -9.53% | 216.4만 |
|---|
| 2026.06.12 | ₩101,300 | ₩109,500 | ₩99,100 | ₩104,500 | +3.16% | 1153.6만 |
|---|
| 2026.06.11 | ₩91,000 | ₩99,800 | ₩91,000 | ₩99,800 | +9.67% | 152.8만 |
|---|
| 2026.06.10 | ₩95,400 | ₩101,200 | ₩91,200 | ₩93,000 | -2.52% | 8 |
|---|
| 2026.06.09 | ₩87,500 | ₩101,500 | ₩87,500 | ₩99,000 | +13.14% | 159.2만 |
|---|
| 2026.06.08 | ₩88,800 | ₩92,500 | ₩85,100 | ₩85,100 | -4.17% | 93만 |
|---|
| 2026.06.05 | ₩98,600 | ₩98,600 | ₩92,800 | ₩94,100 | -4.56% | 81.7만 |
|---|
| 2026.06.04 | ₩94,300 | ₩101,500 | ₩94,200 | ₩99,600 | +5.62% | 115.7만 |
|---|
| 2026.06.02 | ₩97,400 | ₩97,400 | ₩91,900 | ₩92,800 | -4.72% | 104.7만 |
|---|
| 2026.06.01 | ₩99,400 | ₩100,300 | ₩95,000 | ₩97,300 | -2.11% | 105.4만 |
|---|
| 2026.05.29 | ₩100,700 | ₩101,200 | ₩95,100 | ₩97,400 | -3.28% | 104.5만 |
|---|
| 2026.05.28 | ₩101,500 | ₩101,800 | ₩95,800 | ₩99,100 | -2.36% | 102.8만 |
|---|
| 2026.05.27 | ₩110,800 | ₩113,000 | ₩100,900 | ₩102,500 | -7.49% | 180.5만 |
|---|
| 2026.05.26 | ₩110,500 | ₩114,800 | ₩108,600 | ₩110,800 | +0.27% | 113.7만 |
|---|
| 2026.05.22 | ₩104,700 | ₩108,400 | ₩102,800 | ₩106,500 | +1.72% | 60.4만 |
|---|
| 2026.05.21 | ₩100,900 | ₩104,000 | ₩100,300 | ₩104,000 | +3.07% | 62만 |
|---|
| 2026.05.20 | ₩97,000 | ₩99,500 | ₩94,500 | ₩96,700 | -0.31% | 63.8만 |
|---|
| 2026.05.19 | ₩101,000 | ₩102,400 | ₩96,000 | ₩96,100 | -4.85% | 70만 |
|---|
| 2026.05.18 | ₩101,100 | ₩102,900 | ₩96,500 | ₩101,000 | -0.10% | 78.9만 |
|---|
| 2026.05.15 | ₩112,400 | ₩112,500 | ₩100,100 | ₩101,000 | -10.14% | 124.5만 |
|---|
| 2026.05.14 | ₩111,200 | ₩114,200 | ₩106,900 | ₩114,200 | +2.70% | 78.9만 |
|---|
| 2026.05.13 | ₩107,400 | ₩112,400 | ₩106,300 | ₩112,300 | +4.56% | 71.6만 |
|---|
| 2026.05.12 | ₩114,900 | ₩116,900 | ₩106,200 | ₩108,400 | -5.66% | 130.7만 |
|---|
| 2026.05.11 | ₩111,700 | ₩115,800 | ₩110,700 | ₩115,800 | +3.67% | 93.8만 |
|---|
| 2026.05.08 | ₩111,500 | ₩113,200 | ₩109,400 | ₩112,600 | +0.99% | 84.3만 |
|---|
| 2026.05.07 | ₩115,800 | ₩117,700 | ₩111,800 | ₩113,500 | -1.99% | 82.8만 |
|---|
| 2026.05.06 | ₩119,600 | ₩120,400 | ₩111,200 | ₩116,700 | -2.42% | 190.6만 |
|---|
| 2026.05.04 | ₩122,500 | ₩122,600 | ₩116,000 | ₩120,800 | -1.39% | 147.6만 |
|---|
| 2026.04.30 | ₩113,800 | ₩124,000 | ₩113,800 | ₩119,300 | +4.83% | 262.7만 |
|---|
| 2026.04.29 | ₩109,000 | ₩112,200 | ₩108,900 | ₩112,100 | +2.84% | 86.9만 |
|---|
| 2026.04.28 | ₩111,200 | ₩112,200 | ₩109,300 | ₩111,400 | +0.18% | 128.3만 |
|---|
| 2026.04.27 | ₩113,800 | ₩114,000 | ₩105,900 | ₩109,800 | -3.51% | 321.5만 |
|---|
| 2026.04.24 | ₩122,100 | ₩126,250 | ₩119,900 | ₩124,400 | +1.88% | 82.7만 |
|---|
| 2026.04.23 | ₩124,200 | ₩129,000 | ₩118,200 | ₩123,300 | -0.72% | 124만 |
|---|
| 2026.04.22 | ₩117,000 | ₩121,000 | ₩116,000 | ₩120,200 | +2.74% | 57.3만 |
|---|
| 2026.04.21 | ₩117,400 | ₩118,500 | ₩115,700 | ₩118,500 | +0.94% | 61.8만 |
|---|
| 2026.04.20 | ₩114,900 | ₩117,100 | ₩113,400 | ₩116,600 | +1.48% | 55.2만 |
|---|
| 2026.04.17 | ₩114,200 | ₩115,700 | ₩113,000 | ₩115,300 | +0.96% | 43.7만 |
|---|
| 2026.04.16 | ₩112,500 | ₩115,400 | ₩111,400 | ₩115,000 | +2.22% | 60.6만 |
|---|
| 2026.04.15 | ₩111,100 | ₩113,200 | ₩110,500 | ₩112,800 | +1.53% | 85.4만 |
|---|
| 2026.04.14 | ₩113,500 | ₩115,300 | ₩110,800 | ₩111,600 | -1.67% | 59.2만 |
|---|
| 2026.04.13 | ₩108,500 | ₩113,700 | ₩108,500 | ₩113,400 | +4.52% | 57.9만 |
|---|
| 2026.04.10 | ₩114,300 | ₩114,300 | ₩110,200 | ₩111,800 | -2.19% | 112.1만 |
|---|
| 2026.04.09 | ₩113,200 | ₩113,900 | ₩109,200 | ₩113,100 | -0.09% | 86.8만 |
|---|
| 2026.04.08 | ₩116,100 | ₩117,300 | ₩112,700 | ₩116,800 | +0.60% | 112.8만 |
|---|
| 2026.04.07 | ₩106,800 | ₩112,800 | ₩106,800 | ₩109,700 | +2.72% | 81.9만 |
|---|
| 2026.04.06 | ₩109,200 | ₩111,200 | ₩105,000 | ₩105,500 | -3.39% | 55.9만 |
|---|
| 2026.04.03 | ₩101,300 | ₩110,900 | ₩100,400 | ₩110,400 | +8.98% | 93.4만 |
|---|
| 2026.04.02 | ₩105,000 | ₩105,900 | ₩98,000 | ₩99,100 | -5.62% | 67.2만 |
|---|
| 2026.04.01 | ₩99,700 | ₩104,600 | ₩98,700 | ₩103,600 | +3.91% | 72.5만 |
|---|
| 2026.03.31 | ₩96,900 | ₩99,000 | ₩94,200 | ₩94,400 | -2.58% | 65.7만 |
|---|
| 2026.03.30 | ₩99,000 | ₩100,800 | ₩98,000 | ₩98,400 | -0.61% | 46.9만 |
|---|
| 2026.03.27 | ₩100,900 | ₩106,200 | ₩100,000 | ₩103,200 | +2.28% | 52.3만 |
|---|
| 2026.03.26 | ₩105,700 | ₩107,800 | ₩102,200 | ₩103,200 | -2.37% | 71.2만 |
|---|
| 2026.03.25 | ₩109,000 | ₩109,900 | ₩105,800 | ₩107,500 | -1.38% | 60.2만 |
|---|
| 2026.03.24 | ₩111,100 | ₩111,600 | ₩104,900 | ₩107,300 | -3.42% | 59.2만 |
|---|
| 2026.03.23 | ₩109,200 | ₩110,700 | ₩105,400 | ₩106,100 | -2.84% | 74.6만 |
|---|
| 2026.03.20 | ₩117,500 | ₩117,500 | ₩110,600 | ₩111,700 | -4.94% | 105.9만 |
|---|
| 2026.03.19 | ₩114,600 | ₩119,300 | ₩112,700 | ₩117,100 | +2.18% | 78.2만 |
|---|
| 2026.03.18 | ₩113,600 | ₩116,600 | ₩112,000 | ₩116,600 | +2.64% | 73.8만 |
|---|
| 2026.03.17 | ₩115,000 | ₩115,400 | ₩110,000 | ₩110,000 | -4.35% | 49.2만 |
|---|
| 2026.03.16 | ₩112,000 | ₩114,600 | ₩109,000 | ₩112,000 | 0.00% | 72.5만 |
|---|
| 2026.03.13 | ₩113,400 | ₩114,800 | ₩111,800 | ₩113,500 | +0.09% | 67.6만 |
|---|
| 2026.03.12 | ₩111,500 | ₩117,800 | ₩111,400 | ₩117,800 | +5.65% | 88.2만 |
|---|
| 2026.03.11 | ₩120,000 | ₩120,400 | ₩112,600 | ₩113,700 | -5.25% | 94.6만 |
|---|
| 2026.03.10 | ₩126,200 | ₩128,200 | ₩115,100 | ₩119,500 | -5.31% | 135.5만 |
|---|
| 2026.03.09 | ₩119,200 | ₩122,300 | ₩114,500 | ₩118,200 | -0.84% | 126.5만 |
|---|
| 2026.03.06 | ₩123,000 | ₩127,200 | ₩116,800 | ₩127,000 | +3.25% | 151.3만 |
|---|
| 2026.03.05 | ₩113,700 | ₩127,500 | ₩109,800 | ₩121,400 | +6.77% | 258.4만 |
|---|
| 2026.03.04 | ₩112,700 | ₩119,900 | ₩100,600 | ₩100,900 | -10.47% | 273.7만 |
|---|
| 2026.03.03 | ₩105,400 | ₩128,000 | ₩104,500 | ₩111,500 | +5.79% | 311.4만 |
|---|
| 2026.02.27 | ₩101,600 | ₩108,700 | ₩100,800 | ₩106,200 | +4.53% | 133.4만 |
|---|
| 2026.02.26 | ₩101,500 | ₩109,600 | ₩99,100 | ₩106,800 | +5.22% | 195.4만 |
|---|
| 2026.02.25 | ₩97,900 | ₩99,000 | ₩96,400 | ₩97,200 | -0.72% | 59.8만 |
|---|
| 2026.02.24 | ₩95,500 | ₩97,300 | ₩94,500 | ₩97,200 | +1.78% | 69.2만 |
|---|
| 2026.02.23 | ₩95,600 | ₩98,000 | ₩95,100 | ₩96,100 | +0.52% | 66.7만 |
|---|
| 2026.02.20 | ₩99,400 | ₩99,700 | ₩95,800 | ₩96,500 | -2.92% | 86만 |
|---|
| 2026.02.19 | ₩98,200 | ₩100,400 | ₩96,100 | ₩99,800 | +1.63% | 109.1만 |
|---|
| 2026.02.13 | ₩96,100 | ₩100,200 | ₩95,800 | ₩97,500 | +1.46% | 70.9만 |
|---|
| 2026.02.12 | ₩97,200 | ₩98,100 | ₩95,100 | ₩98,100 | +0.93% | 67.7만 |
|---|
| 2026.02.11 | ₩96,100 | ₩97,200 | ₩94,600 | ₩95,000 | -1.14% | 50.3만 |
|---|
| 2026.02.10 | ₩98,100 | ₩99,000 | ₩95,600 | ₩96,600 | -1.53% | 57만 |
|---|
| 2026.02.09 | ₩99,700 | ₩100,000 | ₩96,700 | ₩99,000 | -0.70% | 83.6만 |
|---|
| 2026.02.06 | ₩94,400 | ₩96,400 | ₩90,200 | ₩95,700 | +1.38% | 103.6만 |
|---|
| 2026.02.05 | ₩94,500 | ₩98,800 | ₩94,200 | ₩95,700 | +1.27% | 103.9만 |
|---|
| 2026.02.04 | ₩95,600 | ₩100,500 | ₩93,600 | ₩98,200 | +2.72% | 118.2만 |
|---|
| 2026.02.03 | ₩97,500 | ₩100,000 | ₩93,000 | ₩96,600 | -0.92% | 229.6만 |
|---|
| 2026.02.02 | ₩100,700 | ₩101,200 | ₩93,200 | ₩94,700 | -5.96% | 227.8만 |
|---|
| 2026.01.30 | ₩92,800 | ₩114,300 | ₩92,300 | ₩105,900 | +14.12% | 310.8만 |
|---|
| 2026.01.29 | ₩94,000 | ₩96,000 | ₩85,200 | ₩92,100 | -2.02% | 241.4만 |
|---|
| 2026.01.28 | ₩85,900 | ₩86,900 | ₩80,500 | ₩86,900 | +1.16% | 197.3만 |
|---|
| 2026.01.27 | ₩75,300 | ₩84,800 | ₩74,900 | ₩83,300 | +10.62% | 202.1만 |
|---|
| 2026.01.26 | ₩71,900 | ₩76,000 | ₩71,200 | ₩75,300 | +4.73% | 199.3만 |
|---|
| 2026.01.23 | ₩66,000 | ₩68,800 | ₩64,700 | ₩68,700 | +4.09% | 87.1만 |
|---|
| 2026.01.22 | ₩64,800 | ₩66,100 | ₩64,100 | ₩65,700 | +1.39% | 50.6만 |
|---|
| 2026.01.21 | ₩62,900 | ₩65,500 | ₩62,800 | ₩64,700 | +2.86% | 47만 |
|---|
| 2026.01.20 | ₩67,500 | ₩67,600 | ₩64,000 | ₩64,500 | -4.44% | 55.3만 |
|---|
| 2026.01.19 | ₩64,700 | ₩66,600 | ₩63,700 | ₩65,900 | +1.85% | 43.1만 |
|---|
| 2026.01.16 | ₩66,600 | ₩67,600 | ₩64,200 | ₩64,700 | -2.85% | 55.6만 |
|---|
| 2026.01.15 | ₩63,500 | ₩65,400 | ₩63,100 | ₩64,800 | +2.05% | 36.2만 |
|---|
| 2026.01.14 | ₩64,200 | ₩65,900 | ₩63,200 | ₩64,600 | +0.62% | 39.7만 |
|---|
| 2026.01.13 | ₩62,900 | ₩63,900 | ₩62,800 | ₩63,600 | +1.11% | 39.8만 |
|---|
| 2026.01.12 | ₩63,800 | ₩64,700 | ₩62,100 | ₩62,900 | -1.41% | 36만 |
|---|
| 2026.01.09 | ₩64,700 | ₩64,700 | ₩61,400 | ₩62,700 | -3.09% | 67.8만 |
|---|
| 2026.01.08 | ₩64,000 | ₩65,900 | ₩63,500 | ₩64,300 | +0.47% | 50.2만 |
|---|
| 2026.01.07 | ₩65,700 | ₩66,700 | ₩63,400 | ₩64,200 | -2.28% | 68.6만 |
|---|
| 2026.01.06 | ₩65,000 | ₩66,300 | ₩62,800 | ₩66,300 | +2.00% | 96.6만 |
|---|
| 2026.01.05 | ₩67,000 | ₩68,300 | ₩64,200 | ₩65,000 | -2.99% | 84.2만 |
|---|
| 2026.01.02 | ₩60,300 | ₩65,000 | ₩60,200 | ₩64,900 | +7.63% | 74.8만 |
|---|
| 2025.12.30 | ₩60,300 | ₩60,600 | ₩59,600 | ₩60,300 | 0.00% | 31.2만 |
|---|
| 2025.12.29 | ₩62,100 | ₩62,300 | ₩59,700 | ₩60,900 | -1.93% | 48.2만 |
|---|
| 2025.12.26 | ₩61,200 | ₩61,500 | ₩60,100 | ₩61,100 | -0.16% | 33.1만 |
|---|
| 2025.12.24 | ₩61,800 | ₩61,900 | ₩60,700 | ₩60,900 | -1.46% | 21만 |
|---|
| 2025.12.23 | ₩62,000 | ₩62,400 | ₩61,100 | ₩61,400 | -0.97% | 26만 |
|---|
| 2025.12.22 | ₩61,300 | ₩61,700 | ₩60,000 | ₩61,400 | +0.16% | 35.7만 |
|---|
| 2025.12.19 | ₩61,800 | ₩61,800 | ₩59,200 | ₩59,500 | -3.72% | 29.6만 |
|---|
| 2025.12.18 | ₩59,400 | ₩61,400 | ₩59,100 | ₩60,000 | +1.01% | 33.2만 |
|---|
| 2025.12.17 | ₩59,700 | ₩61,000 | ₩59,150 | ₩60,300 | +1.01% | 32.8만 |
|---|
| 2025.12.16 | ₩61,100 | ₩61,600 | ₩59,000 | ₩59,300 | -2.95% | 52.1만 |
|---|
| 2025.12.15 | ₩61,700 | ₩62,500 | ₩60,800 | ₩61,600 | -0.16% | 43.4만 |
|---|
| 2025.12.12 | ₩64,000 | ₩64,500 | ₩62,200 | ₩63,600 | -0.63% | 85.3만 |
|---|
| 2025.12.11 | ₩64,300 | ₩65,200 | ₩63,900 | ₩64,500 | +0.31% | 51.1만 |
|---|
| 2025.12.10 | ₩64,800 | ₩65,700 | ₩63,500 | ₩63,800 | -1.54% | 31.5만 |
|---|
| 2025.12.09 | ₩65,200 | ₩65,400 | ₩64,500 | ₩65,300 | +0.15% | 25.1만 |
|---|
| 2025.12.08 | ₩65,500 | ₩66,000 | ₩64,600 | ₩65,200 | -0.46% | 31.4만 |
|---|
| 2025.12.05 | ₩64,700 | ₩65,700 | ₩64,200 | ₩65,400 | +1.08% | 29.9만 |
|---|
| 2025.12.04 | ₩65,100 | ₩66,100 | ₩64,000 | ₩65,100 | 0.00% | 49.9만 |
|---|
| 2025.12.03 | ₩67,000 | ₩68,700 | ₩65,500 | ₩66,000 | -1.49% | 63.3만 |
|---|
| 2025.12.02 | ₩67,000 | ₩67,200 | ₩64,900 | ₩65,600 | -2.09% | 48.1만 |
|---|
| 2025.12.01 | ₩70,100 | ₩70,300 | ₩65,900 | ₩66,600 | -4.99% | 81.1만 |
|---|
| 2025.11.28 | ₩65,200 | ₩69,000 | ₩64,100 | ₩68,300 | +4.75% | 116.1만 |
|---|
| 2025.11.27 | ₩63,700 | ₩65,300 | ₩63,400 | ₩64,800 | +1.73% | 52.9만 |
|---|
| 2025.11.26 | ₩65,700 | ₩66,600 | ₩62,600 | ₩64,500 | -1.83% | 152.1만 |
|---|
| 2025.11.25 | ₩60,600 | ₩64,500 | ₩58,900 | ₩63,100 | +4.13% | 280.4만 |
|---|
| 2025.11.24 | ₩55,200 | ₩56,500 | ₩54,700 | ₩56,400 | +2.17% | 40.7만 |
|---|
| 2025.11.21 | ₩55,400 | ₩56,500 | ₩54,200 | ₩54,400 | -1.81% | 51.1만 |
|---|
| 2025.11.20 | ₩58,300 | ₩58,700 | ₩56,600 | ₩58,100 | -0.34% | 38.2만 |
|---|
| 2025.11.19 | ₩56,900 | ₩57,400 | ₩54,400 | ₩56,100 | -1.41% | 40.9만 |
|---|
| 2025.11.18 | ₩58,000 | ₩58,700 | ₩56,400 | ₩56,900 | -1.90% | 55.4만 |
|---|
| 2025.11.17 | ₩58,000 | ₩59,400 | ₩56,600 | ₩59,100 | +1.90% | 47.3만 |
|---|
| 2025.11.14 | ₩55,700 | ₩59,600 | ₩55,000 | ₩56,500 | +1.44% | 84.6만 |
|---|
| 2025.11.13 | ₩56,200 | ₩57,500 | ₩55,800 | ₩56,200 | 0.00% | 40.5만 |
|---|
| 2025.11.12 | ₩57,100 | ₩57,200 | ₩55,800 | ₩56,900 | -0.35% | 33.1만 |
|---|
| 2025.11.11 | ₩57,900 | ₩58,400 | ₩56,200 | ₩57,100 | -1.38% | 34.6만 |
|---|
| 2025.11.10 | ₩55,500 | ₩56,900 | ₩54,600 | ₩56,900 | +2.52% | 42.1만 |
|---|
| 2025.11.07 | ₩56,500 | ₩57,300 | ₩54,200 | ₩54,900 | -2.83% | 52.7만 |
|---|
| 2025.11.06 | ₩56,700 | ₩57,900 | ₩56,400 | ₩57,600 | +1.59% | 56.5만 |
|---|
| 2025.11.05 | ₩57,100 | ₩58,500 | ₩53,100 | ₩55,400 | -2.98% | 95.5만 |
|---|
| 2025.11.04 | ₩58,200 | ₩60,300 | ₩57,100 | ₩58,900 | +1.20% | 89만 |
|---|
| 2025.11.03 | ₩58,000 | ₩58,100 | ₩56,300 | ₩58,000 | 0.00% | 60.4만 |
|---|
| 2025.10.31 | ₩57,500 | ₩58,400 | ₩57,500 | ₩57,700 | +0.35% | 32.3만 |
|---|
| 2025.10.30 | ₩58,300 | ₩58,700 | ₩56,600 | ₩58,200 | -0.17% | 49.9만 |
|---|
| 2025.10.29 | ₩57,800 | ₩58,800 | ₩57,400 | ₩58,400 | +1.04% | 53.3만 |
|---|
| 2025.10.28 | ₩57,500 | ₩58,400 | ₩56,800 | ₩57,300 | -0.35% | 44.7만 |
|---|
| 2025.10.27 | ₩58,800 | ₩58,900 | ₩56,800 | ₩57,300 | -2.55% | 53.5만 |
|---|
| 2025.10.24 | ₩58,300 | ₩58,700 | ₩57,600 | ₩58,000 | -0.51% | 42.5만 |
|---|
| 2025.10.23 | ₩56,500 | ₩57,600 | ₩56,200 | ₩57,500 | +1.77% | 46.5만 |
|---|
| 2025.10.22 | ₩56,400 | ₩57,800 | ₩55,400 | ₩57,500 | +1.95% | 48.4만 |
|---|
| 2025.10.21 | ₩58,200 | ₩58,600 | ₩55,800 | ₩56,800 | -2.41% | 55.1만 |
|---|
| 2025.10.20 | ₩56,900 | ₩58,800 | ₩56,900 | ₩57,900 | +1.76% | 40.9만 |
|---|
| 2025.10.17 | ₩56,400 | ₩58,500 | ₩56,300 | ₩57,100 | +1.24% | 54.5만 |
|---|
| 2025.10.16 | ₩58,400 | ₩58,500 | ₩57,400 | ₩57,700 | -1.20% | 44.9만 |
|---|
| 2025.10.15 | ₩56,900 | ₩58,500 | ₩56,400 | ₩57,900 | +1.76% | 74.5만 |
|---|
| 2025.10.14 | ₩57,700 | ₩59,700 | ₩55,200 | ₩57,000 | -1.21% | 141.6만 |
|---|
| 2025.10.13 | ₩51,500 | ₩56,400 | ₩51,300 | ₩56,300 | +9.32% | 98.2만 |
|---|
| 2025.10.10 | ₩55,000 | ₩55,100 | ₩53,000 | ₩53,700 | -2.36% | 104.8만 |
|---|