시장 데이터를 불러오는 중
전체 종목
LS마린솔루션 과거 주가
LS마린솔루션 · 060370.KQ · KOSDAQ
주요 제품·사업: 해저케이블등의 건설 및 유지보수 업무
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LS마린솔루션 · 060370.KQ · KOSDAQ
주요 제품·사업: 해저케이블등의 건설 및 유지보수 업무
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩33,500 | ₩34,000 | ₩31,900 | ₩31,900 | -4.78% | 16.1만 |
| 2026.10.07 | ₩35,150 | ₩35,150 | ₩33,400 | ₩33,900 | -3.56% | 21.1만 |
| 2026.10.06 | ₩33,800 | ₩35,200 | ₩33,800 | ₩34,950 | +3.40% | 21.6만 |
| 2026.10.02 | ₩33,000 | ₩34,300 | ₩32,250 | ₩33,900 | +2.73% | 19.3만 |
| 2026.10.01 | ₩31,850 | ₩32,700 | ₩31,250 | ₩32,700 | +2.67% | 20.4만 |
| 2026.09.30 | ₩32,500 | ₩33,150 | ₩31,550 | ₩32,200 | -0.92% | 15.1만 |
| 2026.09.29 | ₩32,950 | ₩32,950 | ₩31,650 | ₩32,200 | -2.28% | 17.7만 |
| 2026.09.28 | ₩33,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,550 |
| ₩33,350 |
| -0.30% |
| 13만 |
| 2026.09.23 | ₩32,900 | ₩34,150 | ₩32,450 | ₩33,650 | +2.28% | 16.6만 |
|---|
| 2026.09.22 | ₩33,150 | ₩33,550 | ₩32,700 | ₩33,150 | 0.00% | 11.3만 |
|---|
| 2026.09.21 | ₩33,700 | ₩33,750 | ₩32,400 | ₩32,600 | -3.26% | 15.3만 |
|---|
| 2026.09.18 | ₩32,950 | ₩36,200 | ₩32,950 | ₩34,000 | +3.19% | 49.9만 |
|---|
| 2026.09.17 | ₩32,000 | ₩32,300 | ₩31,650 | ₩31,950 | -0.16% | 6.2만 |
|---|
| 2026.09.16 | ₩33,250 | ₩33,300 | ₩31,750 | ₩32,300 | -2.86% | 12.9만 |
|---|
| 2026.09.15 | ₩31,800 | ₩32,750 | ₩31,300 | ₩32,450 | +2.04% | 8.7만 |
|---|
| 2026.09.14 | ₩31,750 | ₩32,700 | ₩31,050 | ₩32,400 | +2.05% | 8.9만 |
|---|
| 2026.09.11 | ₩31,150 | ₩32,450 | ₩31,150 | ₩32,300 | +3.69% | 5.5만 |
|---|
| 2026.09.10 | ₩31,600 | ₩32,400 | ₩30,500 | ₩32,400 | +2.53% | 10.2만 |
|---|
| 2026.09.09 | ₩31,000 | ₩32,250 | ₩30,700 | ₩31,500 | +1.61% | 9.2만 |
|---|
| 2026.09.08 | ₩31,300 | ₩31,650 | ₩30,450 | ₩30,850 | -1.44% | 4.6만 |
|---|
| 2026.09.07 | ₩30,950 | ₩31,550 | ₩30,400 | ₩31,250 | +0.97% | 4.4만 |
|---|
| 2026.09.04 | ₩30,100 | ₩30,900 | ₩29,950 | ₩30,900 | +2.66% | 4.7만 |
|---|
| 2026.09.03 | ₩30,550 | ₩30,900 | ₩29,200 | ₩29,700 | -2.78% | 13만 |
|---|
| 2026.09.02 | ₩31,050 | ₩31,150 | ₩30,300 | ₩30,550 | -1.61% | 6만 |
|---|
| 2026.09.01 | ₩32,550 | ₩32,800 | ₩31,350 | ₩31,850 | -2.15% | 8.3만 |
|---|
| 2026.08.31 | ₩32,750 | ₩33,150 | ₩31,950 | ₩33,000 | +0.76% | 8.2만 |
|---|
| 2026.08.28 | ₩33,800 | ₩34,800 | ₩32,800 | ₩33,800 | 0.00% | 6.9만 |
|---|
| 2026.08.27 | ₩33,450 | ₩34,450 | ₩33,250 | ₩34,450 | +2.99% | 11.7만 |
|---|
| 2026.08.26 | ₩32,050 | ₩33,350 | ₩30,800 | ₩33,150 | +3.43% | 10.3만 |
|---|
| 2026.08.25 | ₩30,350 | ₩32,050 | ₩29,000 | ₩32,050 | +5.60% | 7.6만 |
|---|
| 2026.08.24 | ₩30,650 | ₩31,550 | ₩30,350 | ₩30,600 | -0.16% | 4만 |
|---|
| 2026.08.21 | ₩31,200 | ₩31,400 | ₩30,350 | ₩30,950 | -0.80% | 7.1만 |
|---|
| 2026.08.20 | ₩32,150 | ₩32,700 | ₩31,600 | ₩32,350 | +0.62% | 6.4만 |
|---|
| 2026.08.19 | ₩30,350 | ₩31,900 | ₩29,600 | ₩31,700 | +4.45% | 8.6만 |
|---|
| 2026.08.18 | ₩32,050 | ₩32,550 | ₩31,000 | ₩31,250 | -2.50% | 10.3만 |
|---|
| 2026.08.14 | ₩34,400 | ₩34,550 | ₩31,950 | ₩32,500 | -5.52% | 13.9만 |
|---|
| 2026.08.13 | ₩32,600 | ₩34,800 | ₩32,500 | ₩34,100 | +4.60% | 29.8만 |
|---|
| 2026.08.12 | ₩32,100 | ₩32,700 | ₩31,450 | ₩32,300 | +0.62% | 10.1만 |
|---|
| 2026.08.11 | ₩31,300 | ₩32,500 | ₩30,950 | ₩31,850 | +1.76% | 8.3만 |
|---|
| 2026.08.10 | ₩31,050 | ₩31,800 | ₩30,900 | ₩31,700 | +2.09% | 10만 |
|---|
| 2026.08.07 | ₩31,200 | ₩31,800 | ₩29,550 | ₩30,750 | -1.44% | 9.3만 |
|---|
| 2026.08.06 | ₩31,150 | ₩31,900 | ₩30,100 | ₩31,100 | -0.16% | 10만 |
|---|
| 2026.08.05 | ₩30,500 | ₩32,050 | ₩29,850 | ₩31,400 | +2.95% | 21만 |
|---|
| 2026.08.04 | ₩27,400 | ₩29,600 | ₩27,400 | ₩29,450 | +7.48% | 15.3만 |
|---|
| 2026.08.03 | ₩25,850 | ₩28,050 | ₩25,150 | ₩26,950 | +4.26% | 10.8만 |
|---|
| 2026.07.31 | ₩25,000 | ₩26,500 | ₩24,700 | ₩26,350 | +5.40% | 11.4만 |
|---|
| 2026.07.30 | ₩22,650 | ₩25,550 | ₩22,650 | ₩23,600 | +4.19% | 12.3만 |
|---|
| 2026.07.29 | ₩27,600 | ₩27,900 | ₩23,500 | ₩24,500 | -11.23% | 19.5만 |
|---|
| 2026.07.28 | ₩29,000 | ₩29,500 | ₩26,850 | ₩27,600 | -4.83% | 12.1만 |
|---|
| 2026.07.27 | ₩31,200 | ₩31,500 | ₩29,100 | ₩30,000 | -3.85% | 9.5만 |
|---|
| 2026.07.24 | ₩30,300 | ₩31,350 | ₩29,950 | ₩30,650 | +1.16% | 18.5만 |
|---|
| 2026.07.23 | ₩29,500 | ₩31,400 | ₩29,150 | ₩31,000 | +5.08% | 19.8만 |
|---|
| 2026.07.22 | ₩28,150 | ₩30,200 | ₩27,650 | ₩28,850 | +2.49% | 17.3만 |
|---|
| 2026.07.21 | ₩26,000 | ₩27,900 | ₩25,700 | ₩27,550 | +5.96% | 11.8만 |
|---|
| 2026.07.20 | ₩26,500 | ₩28,000 | ₩25,600 | ₩26,300 | -0.75% | 11.5만 |
|---|
| 2026.07.16 | ₩27,200 | ₩27,650 | ₩26,000 | ₩26,800 | -1.47% | 7.3만 |
|---|
| 2026.07.15 | ₩26,750 | ₩27,850 | ₩26,650 | ₩27,600 | +3.18% | 9.2만 |
|---|
| 2026.07.14 | ₩26,950 | ₩27,500 | ₩25,000 | ₩26,300 | -2.41% | 8.8만 |
|---|
| 2026.07.13 | ₩29,500 | ₩29,950 | ₩26,400 | ₩26,800 | -9.15% | 13.9만 |
|---|
| 2026.07.10 | ₩27,250 | ₩30,450 | ₩27,250 | ₩29,000 | +6.42% | 28.1만 |
|---|
| 2026.07.09 | ₩23,600 | ₩27,450 | ₩23,350 | ₩26,950 | +14.19% | 30.4만 |
|---|
| 2026.07.08 | ₩25,000 | ₩26,000 | ₩23,050 | ₩23,550 | -5.80% | 15.4만 |
|---|
| 2026.07.07 | ₩26,050 | ₩26,700 | ₩25,350 | ₩26,350 | +1.15% | 11.8만 |
|---|
| 2026.07.06 | ₩27,200 | ₩28,000 | ₩25,750 | ₩26,550 | -2.39% | 10만 |
|---|
| 2026.07.03 | ₩28,850 | ₩28,950 | ₩25,900 | ₩27,300 | -5.37% | 19.2만 |
|---|
| 2026.07.02 | ₩28,450 | ₩29,850 | ₩27,500 | ₩28,400 | -0.18% | 21만 |
|---|
| 2026.07.01 | ₩27,200 | ₩29,650 | ₩27,100 | ₩29,450 | +8.27% | 27.7만 |
|---|
| 2026.06.30 | ₩26,350 | ₩27,900 | ₩25,400 | ₩27,150 | +3.04% | 16.1만 |
|---|
| 2026.06.29 | ₩22,800 | ₩26,500 | ₩22,800 | ₩26,200 | +14.91% | 20.3만 |
|---|
| 2026.06.26 | ₩24,650 | ₩24,650 | ₩22,450 | ₩23,050 | -6.49% | 16.2만 |
|---|
| 2026.06.25 | ₩25,550 | ₩26,150 | ₩24,650 | ₩24,850 | -2.74% | 11.2만 |
|---|
| 2026.06.24 | ₩24,800 | ₩25,750 | ₩24,300 | ₩25,400 | +2.42% | 12.5만 |
|---|
| 2026.06.23 | ₩27,800 | ₩28,700 | ₩25,100 | ₩25,100 | -9.71% | 31.7만 |
|---|
| 2026.06.22 | ₩28,300 | ₩28,950 | ₩27,450 | ₩27,950 | -1.24% | 15.4만 |
|---|
| 2026.06.19 | ₩29,800 | ₩31,300 | ₩28,100 | ₩28,950 | -2.85% | 19.2만 |
|---|
| 2026.06.18 | ₩31,500 | ₩31,850 | ₩29,450 | ₩29,700 | -5.71% | 16.9만 |
|---|
| 2026.06.17 | ₩31,700 | ₩32,700 | ₩31,050 | ₩31,250 | -1.42% | 27.6만 |
|---|
| 2026.06.16 | ₩31,750 | ₩34,000 | ₩30,000 | ₩31,600 | -0.47% | 51.6만 |
|---|
| 2026.06.15 | ₩31,950 | ₩33,100 | ₩30,700 | ₩31,200 | -2.35% | 50.6만 |
|---|
| 2026.06.12 | ₩30,700 | ₩31,350 | ₩29,650 | ₩30,300 | -1.30% | 19.6만 |
|---|
| 2026.06.11 | ₩28,250 | ₩29,150 | ₩27,550 | ₩29,050 | +2.83% | 17만 |
|---|
| 2026.06.10 | ₩29,200 | ₩30,550 | ₩28,400 | ₩29,250 | +0.17% | 10 |
|---|
| 2026.06.09 | ₩28,100 | ₩29,400 | ₩27,500 | ₩29,000 | +3.20% | 15.4만 |
|---|
| 2026.06.08 | ₩28,000 | ₩29,050 | ₩27,350 | ₩27,850 | -0.54% | 18.2만 |
|---|
| 2026.06.05 | ₩31,000 | ₩31,450 | ₩29,700 | ₩30,400 | -1.94% | 15만 |
|---|
| 2026.06.04 | ₩32,800 | ₩33,050 | ₩31,600 | ₩31,800 | -3.05% | 12.9만 |
|---|
| 2026.06.02 | ₩34,850 | ₩34,850 | ₩31,600 | ₩32,800 | -5.88% | 25.3만 |
|---|
| 2026.06.01 | ₩33,000 | ₩35,250 | ₩32,200 | ₩34,850 | +5.61% | 34.8만 |
|---|
| 2026.05.29 | ₩33,750 | ₩33,800 | ₩31,400 | ₩32,800 | -2.81% | 26.3만 |
|---|
| 2026.05.28 | ₩34,900 | ₩35,000 | ₩31,950 | ₩33,300 | -4.58% | 28만 |
|---|
| 2026.05.27 | ₩36,500 | ₩36,500 | ₩33,950 | ₩34,250 | -6.16% | 27.1만 |
|---|
| 2026.05.26 | ₩37,750 | ₩38,750 | ₩36,300 | ₩36,650 | -2.91% | 26.6만 |
|---|
| 2026.05.22 | ₩37,350 | ₩39,200 | ₩36,000 | ₩36,850 | -1.34% | 55.7만 |
|---|
| 2026.05.21 | ₩33,650 | ₩35,100 | ₩33,650 | ₩34,000 | +1.04% | 28.6만 |
|---|
| 2026.05.20 | ₩34,300 | ₩34,700 | ₩32,200 | ₩32,800 | -4.37% | 20.6만 |
|---|
| 2026.05.19 | ₩36,400 | ₩36,550 | ₩33,800 | ₩34,550 | -5.08% | 25.1만 |
|---|
| 2026.05.18 | ₩35,050 | ₩36,450 | ₩33,200 | ₩35,850 | +2.28% | 32.1만 |
|---|
| 2026.05.15 | ₩38,950 | ₩39,500 | ₩35,100 | ₩35,950 | -7.70% | 43.1만 |
|---|
| 2026.05.14 | ₩40,000 | ₩40,700 | ₩38,300 | ₩39,000 | -2.50% | 27.7만 |
|---|
| 2026.05.13 | ₩39,550 | ₩39,950 | ₩38,650 | ₩39,050 | -1.26% | 28.5만 |
|---|
| 2026.05.12 | ₩43,200 | ₩43,450 | ₩39,000 | ₩40,550 | -6.13% | 72.9만 |
|---|
| 2026.05.11 | ₩47,300 | ₩47,350 | ₩43,400 | ₩43,800 | -7.40% | 53.1만 |
|---|
| 2026.05.08 | ₩45,950 | ₩48,000 | ₩43,700 | ₩46,350 | +0.87% | 51만 |
|---|
| 2026.05.07 | ₩49,500 | ₩49,600 | ₩45,000 | ₩47,100 | -4.85% | 76.6만 |
|---|
| 2026.05.06 | ₩51,000 | ₩51,600 | ₩47,800 | ₩50,100 | -1.76% | 124.4만 |
|---|
| 2026.05.04 | ₩41,300 | ₩49,550 | ₩40,500 | ₩49,550 | +19.98% | 306.9만 |
|---|
| 2026.04.30 | ₩37,850 | ₩39,350 | ₩36,700 | ₩38,150 | +0.79% | 64.3만 |
|---|
| 2026.04.29 | ₩35,000 | ₩39,300 | ₩34,650 | ₩37,800 | +8.00% | 120.7만 |
|---|
| 2026.04.28 | ₩36,300 | ₩36,850 | ₩35,000 | ₩35,300 | -2.75% | 85.5만 |
|---|
| 2026.04.27 | ₩38,950 | ₩39,650 | ₩37,500 | ₩39,150 | +0.51% | 68.6만 |
|---|
| 2026.04.24 | ₩37,050 | ₩38,250 | ₩36,250 | ₩37,900 | +2.29% | 55만 |
|---|
| 2026.04.23 | ₩40,000 | ₩40,450 | ₩35,650 | ₩37,900 | -5.25% | 169.3만 |
|---|
| 2026.04.22 | ₩33,800 | ₩34,650 | ₩32,800 | ₩33,750 | -0.15% | 38.3만 |
|---|
| 2026.04.21 | ₩34,350 | ₩34,450 | ₩32,900 | ₩34,050 | -0.87% | 49.3만 |
|---|
| 2026.04.20 | ₩32,150 | ₩33,250 | ₩31,600 | ₩32,050 | -0.31% | 21.5만 |
|---|
| 2026.04.17 | ₩31,800 | ₩32,550 | ₩31,200 | ₩32,350 | +1.73% | 20.5만 |
|---|
| 2026.04.16 | ₩32,500 | ₩32,600 | ₩31,350 | ₩32,300 | -0.62% | 29.4만 |
|---|
| 2026.04.15 | ₩29,750 | ₩32,650 | ₩29,700 | ₩31,650 | +6.39% | 58.6만 |
|---|
| 2026.04.14 | ₩29,550 | ₩29,600 | ₩29,050 | ₩29,250 | -1.02% | 13.5만 |
|---|
| 2026.04.13 | ₩29,300 | ₩29,300 | ₩28,650 | ₩28,800 | -1.71% | 13.4만 |
|---|
| 2026.04.10 | ₩29,650 | ₩30,250 | ₩29,200 | ₩29,550 | -0.34% | 12.8만 |
|---|
| 2026.04.09 | ₩29,700 | ₩29,950 | ₩29,100 | ₩29,250 | -1.52% | 11.4만 |
|---|
| 2026.04.08 | ₩30,400 | ₩30,650 | ₩29,650 | ₩30,100 | -0.99% | 31.8만 |
|---|
| 2026.04.07 | ₩30,200 | ₩30,200 | ₩28,500 | ₩28,950 | -4.14% | 17만 |
|---|
| 2026.04.06 | ₩30,200 | ₩30,600 | ₩29,550 | ₩29,650 | -1.82% | 15.7만 |
|---|
| 2026.04.03 | ₩29,600 | ₩32,550 | ₩29,400 | ₩30,000 | +1.35% | 55.1만 |
|---|
| 2026.04.02 | ₩30,700 | ₩31,100 | ₩28,600 | ₩29,200 | -4.89% | 25.2만 |
|---|
| 2026.04.01 | ₩30,300 | ₩30,600 | ₩30,000 | ₩30,400 | +0.33% | 16.2만 |
|---|
| 2026.03.31 | ₩29,450 | ₩30,550 | ₩28,050 | ₩29,100 | -1.19% | 33만 |
|---|
| 2026.03.30 | ₩27,800 | ₩29,350 | ₩27,300 | ₩28,800 | +3.60% | 14.9만 |
|---|
| 2026.03.27 | ₩28,300 | ₩28,700 | ₩27,600 | ₩28,400 | +0.35% | 12.4만 |
|---|
| 2026.03.26 | ₩30,000 | ₩30,150 | ₩28,650 | ₩28,850 | -3.83% | 15.5만 |
|---|
| 2026.03.25 | ₩30,000 | ₩30,600 | ₩29,850 | ₩30,000 | 0.00% | 15.6만 |
|---|
| 2026.03.24 | ₩30,850 | ₩30,900 | ₩28,500 | ₩30,200 | -2.11% | 22.4만 |
|---|
| 2026.03.23 | ₩30,800 | ₩30,950 | ₩29,250 | ₩29,600 | -3.90% | 35.4만 |
|---|
| 2026.03.20 | ₩33,300 | ₩34,350 | ₩31,550 | ₩31,600 | -5.11% | 66.8만 |
|---|
| 2026.03.19 | ₩30,200 | ₩32,750 | ₩29,750 | ₩31,350 | +3.81% | 40.1만 |
|---|
| 2026.03.18 | ₩31,200 | ₩31,650 | ₩30,600 | ₩30,950 | -0.80% | 19.9만 |
|---|
| 2026.03.17 | ₩31,900 | ₩32,550 | ₩30,700 | ₩30,850 | -3.29% | 20.1만 |
|---|
| 2026.03.16 | ₩32,600 | ₩33,250 | ₩31,000 | ₩31,550 | -3.22% | 35.5만 |
|---|
| 2026.03.13 | ₩28,550 | ₩34,450 | ₩28,300 | ₩33,000 | +15.59% | 104.3만 |
|---|
| 2026.03.12 | ₩27,850 | ₩29,500 | ₩27,750 | ₩29,200 | +4.85% | 22.7만 |
|---|
| 2026.03.11 | ₩28,300 | ₩28,950 | ₩27,800 | ₩28,150 | -0.53% | 21만 |
|---|
| 2026.03.10 | ₩28,100 | ₩28,100 | ₩26,900 | ₩27,650 | -1.60% | 16.8만 |
|---|
| 2026.03.09 | ₩26,500 | ₩27,000 | ₩25,550 | ₩26,550 | +0.19% | 28.3만 |
|---|
| 2026.03.06 | ₩27,000 | ₩28,500 | ₩26,600 | ₩28,000 | +3.70% | 28.9만 |
|---|
| 2026.03.05 | ₩27,550 | ₩28,550 | ₩27,000 | ₩27,500 | -0.18% | 33.9만 |
|---|
| 2026.03.04 | ₩29,200 | ₩29,900 | ₩24,850 | ₩25,100 | -14.04% | 55.2만 |
|---|
| 2026.03.03 | ₩32,750 | ₩34,600 | ₩31,100 | ₩31,150 | -4.89% | 39만 |
|---|
| 2026.02.27 | ₩32,400 | ₩34,200 | ₩32,150 | ₩33,500 | +3.40% | 31만 |
|---|
| 2026.02.26 | ₩34,200 | ₩34,200 | ₩32,500 | ₩32,700 | -4.39% | 31.5만 |
|---|
| 2026.02.25 | ₩35,250 | ₩35,450 | ₩33,100 | ₩33,300 | -5.53% | 37.7만 |
|---|
| 2026.02.24 | ₩31,250 | ₩34,350 | ₩31,150 | ₩33,600 | +7.52% | 79.9만 |
|---|
| 2026.02.23 | ₩31,100 | ₩32,100 | ₩30,600 | ₩31,700 | +1.93% | 43.3만 |
|---|
| 2026.02.20 | ₩30,750 | ₩31,250 | ₩30,450 | ₩30,600 | -0.49% | 15.3만 |
|---|
| 2026.02.19 | ₩29,400 | ₩32,150 | ₩28,600 | ₩31,100 | +5.78% | 58.9만 |
|---|
| 2026.02.13 | ₩28,900 | ₩29,100 | ₩28,350 | ₩28,850 | -0.17% | 15.4만 |
|---|
| 2026.02.12 | ₩29,500 | ₩29,700 | ₩28,900 | ₩29,400 | -0.34% | 17.1만 |
|---|
| 2026.02.11 | ₩29,850 | ₩30,100 | ₩29,300 | ₩29,450 | -1.34% | 13.4만 |
|---|
| 2026.02.10 | ₩29,600 | ₩29,800 | ₩29,000 | ₩29,300 | -1.01% | 14만 |
|---|
| 2026.02.09 | ₩28,500 | ₩29,050 | ₩28,150 | ₩28,950 | +1.58% | 17.1만 |
|---|
| 2026.02.06 | ₩28,400 | ₩28,500 | ₩27,100 | ₩27,700 | -2.46% | 28만 |
|---|
| 2026.02.05 | ₩31,300 | ₩31,400 | ₩28,600 | ₩28,900 | -7.67% | 35.8만 |
|---|
| 2026.02.04 | ₩29,950 | ₩30,875 | ₩29,800 | ₩30,750 | +2.67% | 27.2만 |
|---|
| 2026.02.03 | ₩30,350 | ₩30,550 | ₩29,500 | ₩30,350 | 0.00% | 26.2만 |
|---|
| 2026.02.02 | ₩30,800 | ₩31,950 | ₩29,400 | ₩29,550 | -4.06% | 41.8만 |
|---|
| 2026.01.30 | ₩32,700 | ₩33,200 | ₩31,850 | ₩32,300 | -1.22% | 40.1만 |
|---|
| 2026.01.29 | ₩31,550 | ₩32,200 | ₩29,750 | ₩31,950 | +1.27% | 47.9만 |
|---|
| 2026.01.28 | ₩30,250 | ₩31,300 | ₩30,200 | ₩31,300 | +3.47% | 44.7만 |
|---|
| 2026.01.27 | ₩29,300 | ₩30,250 | ₩29,100 | ₩30,050 | +2.56% | 31.7만 |
|---|
| 2026.01.26 | ₩28,250 | ₩29,800 | ₩27,950 | ₩29,750 | +5.31% | 49만 |
|---|
| 2026.01.23 | ₩27,150 | ₩28,100 | ₩27,050 | ₩28,000 | +3.13% | 24.1만 |
|---|
| 2026.01.22 | ₩28,000 | ₩28,100 | ₩26,950 | ₩27,300 | -2.50% | 30만 |
|---|
| 2026.01.21 | ₩28,550 | ₩28,850 | ₩27,700 | ₩27,850 | -2.45% | 33.2만 |
|---|
| 2026.01.20 | ₩28,650 | ₩29,800 | ₩27,450 | ₩29,450 | +2.79% | 33만 |
|---|
| 2026.01.19 | ₩28,650 | ₩28,850 | ₩28,350 | ₩28,750 | +0.35% | 13.9만 |
|---|
| 2026.01.16 | ₩29,100 | ₩29,300 | ₩28,500 | ₩28,700 | -1.37% | 19.5만 |
|---|
| 2026.01.15 | ₩29,350 | ₩29,400 | ₩28,700 | ₩29,100 | -0.85% | 18.2만 |
|---|
| 2026.01.14 | ₩28,950 | ₩29,650 | ₩28,750 | ₩29,350 | +1.38% | 15만 |
|---|
| 2026.01.13 | ₩29,050 | ₩29,150 | ₩28,575 | ₩29,000 | -0.17% | 12.6만 |
|---|
| 2026.01.12 | ₩30,000 | ₩30,100 | ₩28,500 | ₩28,750 | -4.17% | 21.2만 |
|---|
| 2026.01.09 | ₩28,550 | ₩29,350 | ₩28,450 | ₩29,250 | +2.45% | 15.1만 |
|---|
| 2026.01.08 | ₩28,600 | ₩29,050 | ₩28,300 | ₩28,650 | +0.17% | 14.7만 |
|---|
| 2026.01.07 | ₩29,750 | ₩29,750 | ₩28,550 | ₩28,750 | -3.36% | 22.9만 |
|---|
| 2026.01.06 | ₩30,800 | ₩30,850 | ₩29,350 | ₩29,650 | -3.73% | 23.9만 |
|---|
| 2026.01.05 | ₩29,250 | ₩29,725 | ₩29,100 | ₩29,650 | +1.37% | 20.7만 |
|---|
| 2026.01.02 | ₩29,700 | ₩29,800 | ₩28,850 | ₩29,500 | -0.67% | 22만 |
|---|
| 2025.12.30 | ₩30,500 | ₩30,500 | ₩29,750 | ₩29,950 | -1.80% | 18.2만 |
|---|
| 2025.12.29 | ₩29,550 | ₩30,600 | ₩29,500 | ₩30,550 | +3.38% | 27.3만 |
|---|
| 2025.12.26 | ₩30,500 | ₩30,600 | ₩29,400 | ₩29,550 | -3.11% | 39.8만 |
|---|
| 2025.12.24 | ₩30,550 | ₩31,350 | ₩30,000 | ₩30,400 | -0.49% | 35.9만 |
|---|
| 2025.12.23 | ₩32,250 | ₩32,250 | ₩30,450 | ₩30,500 | -5.43% | 50.4만 |
|---|
| 2025.12.22 | ₩32,000 | ₩32,050 | ₩31,350 | ₩31,950 | -0.16% | 32.8만 |
|---|
| 2025.12.19 | ₩31,700 | ₩32,050 | ₩30,350 | ₩31,450 | -0.79% | 41.8만 |
|---|
| 2025.12.18 | ₩31,300 | ₩32,400 | ₩31,100 | ₩31,500 | +0.64% | 50.9만 |
|---|
| 2025.12.17 | ₩33,200 | ₩33,500 | ₩31,950 | ₩32,150 | -3.16% | 54.6만 |
|---|
| 2025.12.16 | ₩33,950 | ₩34,200 | ₩32,500 | ₩32,750 | -3.53% | 77.3만 |
|---|
| 2025.12.15 | ₩34,800 | ₩35,800 | ₩33,600 | ₩33,950 | -2.44% | 136.8만 |
|---|
| 2025.12.12 | ₩30,000 | ₩36,650 | ₩29,450 | ₩36,500 | +21.67% | 545.9만 |
|---|
| 2025.12.11 | ₩30,350 | ₩30,350 | ₩28,550 | ₩29,400 | -3.13% | 90.2만 |
|---|
| 2025.12.10 | ₩30,850 | ₩30,850 | ₩29,250 | ₩30,000 | -2.76% | 49.3만 |
|---|
| 2025.12.09 | ₩29,200 | ₩31,650 | ₩28,300 | ₩30,700 | +5.14% | 124.8만 |
|---|
| 2025.12.08 | ₩29,900 | ₩30,000 | ₩28,550 | ₩29,200 | -2.34% | 40.6만 |
|---|
| 2025.12.05 | ₩28,950 | ₩30,300 | ₩28,600 | ₩29,900 | +3.28% | 82.8만 |
|---|
| 2025.12.04 | ₩28,250 | ₩28,600 | ₩27,900 | ₩28,550 | +1.06% | 27.7만 |
|---|
| 2025.12.03 | ₩28,150 | ₩28,450 | ₩27,800 | ₩28,250 | +0.36% | 17.1만 |
|---|
| 2025.12.02 | ₩27,950 | ₩28,700 | ₩27,700 | ₩28,100 | +0.54% | 43.1만 |
|---|
| 2025.12.01 | ₩26,900 | ₩28,100 | ₩26,500 | ₩27,650 | +2.79% | 42.9만 |
|---|
| 2025.11.28 | ₩26,700 | ₩27,200 | ₩26,450 | ₩27,000 | +1.12% | 17.4만 |
|---|
| 2025.11.27 | ₩27,000 | ₩27,200 | ₩26,600 | ₩26,900 | -0.37% | 16.5만 |
|---|
| 2025.11.26 | ₩26,850 | ₩27,200 | ₩26,250 | ₩26,750 | -0.37% | 22.3만 |
|---|
| 2025.11.25 | ₩26,150 | ₩26,600 | ₩25,800 | ₩26,300 | +0.57% | 17.7만 |
|---|
| 2025.11.24 | ₩25,700 | ₩26,150 | ₩24,900 | ₩26,150 | +1.75% | 17만 |
|---|
| 2025.11.21 | ₩25,050 | ₩26,050 | ₩24,950 | ₩25,650 | +2.40% | 22.2만 |
|---|
| 2025.11.20 | ₩25,700 | ₩26,450 | ₩25,650 | ₩26,200 | +1.95% | 20.4만 |
|---|
| 2025.11.19 | ₩25,250 | ₩25,650 | ₩24,100 | ₩25,100 | -0.59% | 30.5만 |
|---|
| 2025.11.18 | ₩26,200 | ₩26,250 | ₩25,150 | ₩25,400 | -3.05% | 24.9만 |
|---|
| 2025.11.17 | ₩25,950 | ₩26,400 | ₩25,750 | ₩26,250 | +1.16% | 17.4만 |
|---|
| 2025.11.14 | ₩26,200 | ₩26,700 | ₩25,550 | ₩25,650 | -2.10% | 39.6만 |
|---|
| 2025.11.13 | ₩27,450 | ₩27,500 | ₩26,800 | ₩27,100 | -1.28% | 25.7만 |
|---|
| 2025.11.12 | ₩27,250 | ₩27,600 | ₩26,800 | ₩27,300 | +0.18% | 28.6만 |
|---|
| 2025.11.11 | ₩28,500 | ₩28,700 | ₩26,850 | ₩27,250 | -4.39% | 57.7만 |
|---|
| 2025.11.10 | ₩28,850 | ₩28,900 | ₩27,450 | ₩28,300 | -1.91% | 38.9만 |
|---|
| 2025.11.07 | ₩26,450 | ₩30,400 | ₩26,350 | ₩28,500 | +7.75% | 115만 |
|---|
| 2025.11.06 | ₩28,700 | ₩29,200 | ₩26,800 | ₩27,100 | -5.57% | 57.5만 |
|---|
| 2025.11.05 | ₩28,400 | ₩29,000 | ₩26,550 | ₩27,750 | -2.29% | 98.7만 |
|---|
| 2025.11.04 | ₩31,100 | ₩31,800 | ₩29,300 | ₩29,300 | -5.79% | 106.1만 |
|---|
| 2025.11.03 | ₩29,550 | ₩30,700 | ₩29,200 | ₩30,450 | +3.05% | 135.6만 |
|---|
| 2025.10.31 | ₩28,450 | ₩29,700 | ₩27,700 | ₩28,900 | +1.58% | 107.2만 |
|---|
| 2025.10.30 | ₩28,500 | ₩29,400 | ₩27,150 | ₩28,450 | -0.18% | 121.9만 |
|---|
| 2025.10.29 | ₩28,250 | ₩28,250 | ₩26,900 | ₩27,850 | -1.42% | 107.9만 |
|---|
| 2025.10.28 | ₩24,900 | ₩28,250 | ₩24,900 | ₩28,200 | +13.25% | 327.7만 |
|---|
| 2025.10.27 | ₩25,450 | ₩25,500 | ₩24,450 | ₩24,800 | -2.55% | 67.5만 |
|---|
| 2025.10.24 | ₩25,300 | ₩25,450 | ₩24,700 | ₩25,250 | -0.20% | 66.9만 |
|---|
| 2025.10.23 | ₩23,500 | ₩25,700 | ₩23,000 | ₩25,050 | +6.60% | 122.1만 |
|---|
| 2025.10.22 | ₩23,450 | ₩23,800 | ₩22,950 | ₩23,600 | +0.64% | 25.5만 |
|---|
| 2025.10.21 | ₩24,250 | ₩24,250 | ₩23,050 | ₩23,450 | -3.30% | 35.3만 |
|---|
| 2025.10.20 | ₩23,650 | ₩24,100 | ₩23,500 | ₩24,000 | +1.48% | 17.3만 |
|---|
| 2025.10.17 | ₩24,300 | ₩24,350 | ₩23,600 | ₩23,700 | -2.47% | 23.4만 |
|---|
| 2025.10.16 | ₩24,850 | ₩24,900 | ₩24,250 | ₩24,400 | -1.81% | 25.6만 |
|---|
| 2025.10.15 | ₩24,050 | ₩24,700 | ₩24,000 | ₩24,700 | +2.70% | 25.4만 |
|---|
| 2025.10.14 | ₩25,150 | ₩25,500 | ₩23,400 | ₩23,700 | -5.77% | 44.1만 |
|---|
| 2025.10.13 | ₩24,400 | ₩25,150 | ₩24,150 | ₩24,900 | +2.05% | 39.5만 |
|---|
| 2025.10.10 | ₩24,650 | ₩25,400 | ₩24,300 | ₩25,250 | +2.43% | 50.8만 |
|---|