시장 데이터를 불러오는 중
전체 종목
LB세미콘 과거 주가
LB세미콘 · 061970.KQ · KOSDAQ
주요 제품·사업: 골드범핑, 솔더범핑 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LB세미콘 · 061970.KQ · KOSDAQ
주요 제품·사업: 골드범핑, 솔더범핑 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,690 | ₩4,770 | ₩4,610 | ₩4,640 | -1.07% | 28.1만 |
| 2026.10.07 | ₩4,845 | ₩4,850 | ₩4,665 | ₩4,690 | -3.20% | 30.1만 |
| 2026.10.06 | ₩4,855 | ₩4,960 | ₩4,800 | ₩4,855 | 0.00% | 41만 |
| 2026.10.02 | ₩4,865 | ₩4,905 | ₩4,650 | ₩4,750 | -2.36% | 38만 |
| 2026.10.01 | ₩4,545 | ₩4,930 | ₩4,505 | ₩4,845 | +6.60% | 66.4만 |
| 2026.09.30 | ₩4,600 | ₩4,705 | ₩4,450 | ₩4,495 | -2.28% | 33.5만 |
| 2026.09.29 | ₩4,335 | ₩4,530 | ₩4,335 | ₩4,510 | +4.04% | 35.9만 |
| 2026.09.28 | ₩4,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,370 |
| ₩4,430 |
| -1.12% |
| 36.1만 |
| 2026.09.23 | ₩4,410 | ₩4,495 | ₩4,260 | ₩4,400 | -0.23% | 30.1만 |
|---|
| 2026.09.22 | ₩4,370 | ₩4,430 | ₩4,250 | ₩4,320 | -1.14% | 43.8만 |
|---|
| 2026.09.21 | ₩4,065 | ₩4,370 | ₩4,010 | ₩4,330 | +6.52% | 57.2만 |
|---|
| 2026.09.18 | ₩4,175 | ₩4,190 | ₩4,035 | ₩4,040 | -3.23% | 24.3만 |
|---|
| 2026.09.17 | ₩4,030 | ₩4,200 | ₩4,000 | ₩4,115 | +2.11% | 35만 |
|---|
| 2026.09.16 | ₩3,905 | ₩4,005 | ₩3,855 | ₩3,990 | +2.18% | 13.8만 |
|---|
| 2026.09.15 | ₩3,880 | ₩4,000 | ₩3,865 | ₩3,900 | +0.52% | 16.1만 |
|---|
| 2026.09.14 | ₩3,930 | ₩4,005 | ₩3,800 | ₩3,940 | +0.25% | 17.3만 |
|---|
| 2026.09.11 | ₩4,000 | ₩4,120 | ₩3,950 | ₩3,975 | -0.63% | 29.2만 |
|---|
| 2026.09.10 | ₩3,985 | ₩4,230 | ₩3,870 | ₩4,085 | +2.51% | 48.9만 |
|---|
| 2026.09.09 | ₩3,925 | ₩4,010 | ₩3,900 | ₩3,995 | +1.78% | 30.6만 |
|---|
| 2026.09.08 | ₩3,955 | ₩4,090 | ₩3,920 | ₩3,930 | -0.63% | 33.4만 |
|---|
| 2026.09.07 | ₩3,910 | ₩4,150 | ₩3,910 | ₩3,955 | +1.15% | 46.7만 |
|---|
| 2026.09.04 | ₩3,855 | ₩3,960 | ₩3,820 | ₩3,865 | +0.26% | 30.8만 |
|---|
| 2026.09.03 | ₩3,880 | ₩3,975 | ₩3,730 | ₩3,830 | -1.29% | 66.1만 |
|---|
| 2026.09.02 | ₩3,940 | ₩3,955 | ₩3,715 | ₩3,855 | -2.16% | 96.5만 |
|---|
| 2026.09.01 | ₩4,220 | ₩4,245 | ₩3,960 | ₩4,020 | -4.74% | 69.5만 |
|---|
| 2026.08.31 | ₩4,290 | ₩4,360 | ₩4,145 | ₩4,255 | -0.82% | 39.4만 |
|---|
| 2026.08.28 | ₩4,360 | ₩4,545 | ₩4,315 | ₩4,365 | +0.11% | 47.8만 |
|---|
| 2026.08.27 | ₩4,400 | ₩4,580 | ₩4,245 | ₩4,415 | +0.34% | 52.6만 |
|---|
| 2026.08.26 | ₩4,515 | ₩4,585 | ₩4,310 | ₩4,400 | -2.55% | 83.3만 |
|---|
| 2026.08.25 | ₩4,530 | ₩4,700 | ₩4,255 | ₩4,620 | +1.99% | 91만 |
|---|
| 2026.08.24 | ₩4,470 | ₩4,865 | ₩4,470 | ₩4,580 | +2.46% | 162.3만 |
|---|
| 2026.08.21 | ₩5,180 | ₩5,370 | ₩4,820 | ₩4,860 | -6.18% | 66.1만 |
|---|
| 2026.08.20 | ₩5,980 | ₩6,310 | ₩5,220 | ₩5,220 | -12.71% | 164.2만 |
|---|
| 2026.08.19 | ₩5,390 | ₩6,170 | ₩5,260 | ₩5,930 | +10.02% | 220만 |
|---|
| 2026.08.18 | ₩4,660 | ₩5,800 | ₩4,660 | ₩5,500 | +18.03% | 294.6만 |
|---|
| 2026.08.14 | ₩4,100 | ₩4,865 | ₩3,900 | ₩4,655 | +13.54% | 106.4만 |
|---|
| 2026.08.13 | ₩4,060 | ₩4,220 | ₩3,880 | ₩4,050 | -0.25% | 30.8만 |
|---|
| 2026.08.12 | ₩4,105 | ₩4,150 | ₩3,905 | ₩4,030 | -1.83% | 15.2만 |
|---|
| 2026.08.11 | ₩3,845 | ₩4,105 | ₩3,790 | ₩4,105 | +6.76% | 31.4만 |
|---|
| 2026.08.10 | ₩4,000 | ₩4,005 | ₩3,815 | ₩3,920 | -2.00% | 30.8만 |
|---|
| 2026.08.07 | ₩4,215 | ₩4,430 | ₩3,830 | ₩3,915 | -7.12% | 35.6만 |
|---|
| 2026.08.06 | ₩4,095 | ₩4,395 | ₩3,840 | ₩4,215 | +2.93% | 67.5만 |
|---|
| 2026.08.05 | ₩3,825 | ₩4,305 | ₩3,785 | ₩4,115 | +7.58% | 121.7만 |
|---|
| 2026.08.04 | ₩3,605 | ₩3,910 | ₩3,530 | ₩3,740 | +3.74% | 123.2만 |
|---|
| 2026.08.03 | ₩3,200 | ₩4,100 | ₩3,110 | ₩3,435 | +7.34% | 400.7만 |
|---|
| 2026.07.31 | ₩3,120 | ₩3,365 | ₩3,100 | ₩3,200 | +2.56% | 53.2만 |
|---|
| 2026.07.30 | ₩3,400 | ₩3,485 | ₩2,885 | ₩2,970 | -12.65% | 186.3만 |
|---|
| 2026.07.29 | ₩3,905 | ₩3,975 | ₩3,355 | ₩3,490 | -10.63% | 61.6만 |
|---|
| 2026.07.28 | ₩4,050 | ₩4,190 | ₩3,850 | ₩3,900 | -3.70% | 22.9만 |
|---|
| 2026.07.27 | ₩4,300 | ₩4,430 | ₩4,175 | ₩4,200 | -2.33% | 13.5만 |
|---|
| 2026.07.24 | ₩4,125 | ₩4,400 | ₩4,120 | ₩4,210 | +2.06% | 27.1만 |
|---|
| 2026.07.23 | ₩3,940 | ₩4,245 | ₩3,940 | ₩4,175 | +5.96% | 25.3만 |
|---|
| 2026.07.22 | ₩4,000 | ₩4,215 | ₩3,915 | ₩3,915 | -2.13% | 13.4만 |
|---|
| 2026.07.21 | ₩3,945 | ₩4,060 | ₩3,790 | ₩3,940 | -0.13% | 19.4만 |
|---|
| 2026.07.20 | ₩4,070 | ₩4,180 | ₩3,900 | ₩3,945 | -3.07% | 13.1만 |
|---|
| 2026.07.16 | ₩4,250 | ₩4,315 | ₩4,065 | ₩4,070 | -4.24% | 13.3만 |
|---|
| 2026.07.15 | ₩4,150 | ₩4,395 | ₩4,105 | ₩4,310 | +3.86% | 26.5만 |
|---|
| 2026.07.14 | ₩4,005 | ₩4,195 | ₩3,855 | ₩4,040 | +0.87% | 39.6만 |
|---|
| 2026.07.13 | ₩4,255 | ₩4,420 | ₩3,985 | ₩4,005 | -5.88% | 34.3만 |
|---|
| 2026.07.10 | ₩3,955 | ₩4,400 | ₩3,955 | ₩4,255 | +7.59% | 29.4만 |
|---|
| 2026.07.09 | ₩3,800 | ₩4,055 | ₩3,750 | ₩3,955 | +4.08% | 37.3만 |
|---|
| 2026.07.08 | ₩4,120 | ₩4,120 | ₩3,785 | ₩3,800 | -7.77% | 41.1만 |
|---|
| 2026.07.07 | ₩4,115 | ₩4,390 | ₩4,010 | ₩4,120 | +0.12% | 27.6만 |
|---|
| 2026.07.06 | ₩4,330 | ₩4,425 | ₩4,050 | ₩4,115 | -4.97% | 19.8만 |
|---|
| 2026.07.03 | ₩4,355 | ₩4,430 | ₩4,150 | ₩4,330 | -0.57% | 34.1만 |
|---|
| 2026.07.02 | ₩4,550 | ₩4,645 | ₩4,250 | ₩4,355 | -4.29% | 25.6만 |
|---|
| 2026.07.01 | ₩4,540 | ₩4,845 | ₩4,450 | ₩4,685 | +3.19% | 22.5만 |
|---|
| 2026.06.30 | ₩4,475 | ₩4,680 | ₩4,435 | ₩4,530 | +1.23% | 13.8만 |
|---|
| 2026.06.29 | ₩4,140 | ₩4,495 | ₩4,140 | ₩4,475 | +8.09% | 24.6만 |
|---|
| 2026.06.26 | ₩4,100 | ₩4,185 | ₩3,980 | ₩4,115 | +0.37% | 46.7만 |
|---|
| 2026.06.25 | ₩4,500 | ₩4,650 | ₩4,125 | ₩4,135 | -8.11% | 54.8만 |
|---|
| 2026.06.24 | ₩4,570 | ₩4,715 | ₩4,270 | ₩4,415 | -3.39% | 55.5만 |
|---|
| 2026.06.23 | ₩5,120 | ₩5,290 | ₩4,570 | ₩4,570 | -10.74% | 52.8만 |
|---|
| 2026.06.22 | ₩5,080 | ₩5,380 | ₩5,000 | ₩5,250 | +3.35% | 35.1만 |
|---|
| 2026.06.19 | ₩5,300 | ₩5,350 | ₩4,960 | ₩5,110 | -3.58% | 66.4만 |
|---|
| 2026.06.18 | ₩5,310 | ₩5,770 | ₩5,030 | ₩5,300 | -0.19% | 81.9만 |
|---|
| 2026.06.17 | ₩4,971 | ₩5,440 | ₩4,876 | ₩5,306 | +6.73% | 57.5만 |
|---|
| 2026.06.16 | ₩5,277 | ₩5,411 | ₩5,010 | ₩5,067 | -3.99% | 36.8만 |
|---|
| 2026.06.15 | ₩5,172 | ₩5,392 | ₩4,885 | ₩5,296 | +2.40% | 75.5만 |
|---|
| 2026.06.12 | ₩4,790 | ₩5,354 | ₩4,699 | ₩5,057 | +5.59% | 84.2만 |
|---|
| 2026.06.11 | ₩4,101 | ₩4,828 | ₩3,996 | ₩4,608 | +12.35% | 77.3만 |
|---|
| 2026.06.10 | ₩4,211 | ₩4,360 | ₩4,015 | ₩4,101 | -2.61% | 643 |
|---|
| 2026.06.09 | ₩3,982 | ₩4,240 | ₩3,977 | ₩4,211 | +5.76% | 37.1만 |
|---|
| 2026.06.08 | ₩4,100 | ₩4,295 | ₩4,060 | ₩4,075 | -0.61% | 107.2만 |
|---|
| 2026.06.05 | ₩5,050 | ₩5,050 | ₩4,505 | ₩4,575 | -9.41% | 113.6만 |
|---|
| 2026.06.04 | ₩4,970 | ₩5,300 | ₩4,970 | ₩5,090 | +2.41% | 50.8만 |
|---|
| 2026.06.02 | ₩5,040 | ₩5,160 | ₩4,800 | ₩4,970 | -1.39% | 55.4만 |
|---|
| 2026.06.01 | ₩5,470 | ₩5,540 | ₩5,060 | ₩5,110 | -6.58% | 75만 |
|---|
| 2026.05.29 | ₩5,810 | ₩5,940 | ₩5,420 | ₩5,470 | -5.85% | 62.5만 |
|---|
| 2026.05.28 | ₩6,090 | ₩6,090 | ₩5,550 | ₩5,750 | -5.58% | 70.6만 |
|---|
| 2026.05.27 | ₩6,690 | ₩6,710 | ₩5,930 | ₩6,100 | -8.82% | 144.6만 |
|---|
| 2026.05.26 | ₩6,230 | ₩7,070 | ₩6,230 | ₩6,660 | +6.90% | 360.7만 |
|---|
| 2026.05.22 | ₩5,900 | ₩6,240 | ₩5,730 | ₩6,160 | +4.41% | 177.6만 |
|---|
| 2026.05.21 | ₩5,480 | ₩5,950 | ₩5,470 | ₩5,780 | +5.47% | 165.4만 |
|---|
| 2026.05.20 | ₩5,330 | ₩5,470 | ₩5,060 | ₩5,360 | +0.56% | 72.7만 |
|---|
| 2026.05.19 | ₩5,330 | ₩5,450 | ₩4,810 | ₩5,370 | +0.75% | 123.3만 |
|---|
| 2026.05.18 | ₩5,110 | ₩5,810 | ₩4,945 | ₩5,420 | +6.07% | 302.8만 |
|---|
| 2026.05.15 | ₩5,710 | ₩5,890 | ₩5,250 | ₩5,300 | -7.18% | 155.2만 |
|---|
| 2026.05.14 | ₩5,420 | ₩5,720 | ₩5,080 | ₩5,720 | +5.54% | 114.4만 |
|---|
| 2026.05.13 | ₩5,430 | ₩5,675 | ₩5,250 | ₩5,390 | -0.74% | 98.2만 |
|---|
| 2026.05.12 | ₩5,450 | ₩5,840 | ₩5,220 | ₩5,520 | +1.28% | 212.7만 |
|---|
| 2026.05.11 | ₩5,620 | ₩5,710 | ₩5,270 | ₩5,380 | -4.27% | 72만 |
|---|
| 2026.05.08 | ₩5,350 | ₩5,640 | ₩5,240 | ₩5,490 | +2.62% | 91.6만 |
|---|
| 2026.05.07 | ₩5,650 | ₩5,670 | ₩5,230 | ₩5,360 | -5.13% | 72.4만 |
|---|
| 2026.05.06 | ₩5,630 | ₩5,760 | ₩5,570 | ₩5,620 | -0.18% | 122.7만 |
|---|
| 2026.05.04 | ₩5,640 | ₩5,670 | ₩5,390 | ₩5,480 | -2.84% | 136.1만 |
|---|
| 2026.04.30 | ₩5,840 | ₩5,850 | ₩5,400 | ₩5,600 | -4.11% | 137.4만 |
|---|
| 2026.04.29 | ₩6,660 | ₩6,660 | ₩5,580 | ₩5,730 | -13.96% | 425.1만 |
|---|
| 2026.04.28 | ₩6,820 | ₩7,040 | ₩6,240 | ₩6,730 | -1.32% | 250만 |
|---|
| 2026.04.27 | ₩6,070 | ₩7,120 | ₩5,930 | ₩6,880 | +13.34% | 529만 |
|---|
| 2026.04.24 | ₩5,110 | ₩6,220 | ₩5,100 | ₩6,070 | +18.79% | 507.7만 |
|---|
| 2026.04.23 | ₩5,080 | ₩5,130 | ₩4,910 | ₩5,040 | -0.79% | 33.9만 |
|---|
| 2026.04.22 | ₩4,875 | ₩5,070 | ₩4,850 | ₩5,050 | +3.59% | 33.8만 |
|---|
| 2026.04.21 | ₩4,900 | ₩4,955 | ₩4,840 | ₩4,875 | -0.51% | 26.3만 |
|---|
| 2026.04.20 | ₩5,030 | ₩5,030 | ₩4,835 | ₩4,890 | -2.78% | 48.8만 |
|---|
| 2026.04.17 | ₩4,945 | ₩5,060 | ₩4,850 | ₩5,040 | +1.92% | 47.2만 |
|---|
| 2026.04.16 | ₩4,770 | ₩4,995 | ₩4,640 | ₩4,925 | +3.25% | 59.8만 |
|---|
| 2026.04.15 | ₩4,600 | ₩4,845 | ₩4,585 | ₩4,620 | +0.43% | 39.6만 |
|---|
| 2026.04.14 | ₩4,345 | ₩4,615 | ₩4,345 | ₩4,565 | +5.06% | 28.3만 |
|---|
| 2026.04.13 | ₩4,100 | ₩4,360 | ₩4,020 | ₩4,320 | +5.37% | 22.5만 |
|---|
| 2026.04.10 | ₩4,080 | ₩4,160 | ₩4,030 | ₩4,155 | +1.84% | 19만 |
|---|
| 2026.04.09 | ₩4,180 | ₩4,210 | ₩3,935 | ₩3,980 | -4.78% | 24.9만 |
|---|
| 2026.04.08 | ₩4,005 | ₩4,245 | ₩4,005 | ₩4,190 | +4.62% | 24.3만 |
|---|
| 2026.04.07 | ₩4,090 | ₩4,090 | ₩3,830 | ₩3,875 | -5.26% | 19.1만 |
|---|
| 2026.04.06 | ₩3,980 | ₩4,050 | ₩3,920 | ₩3,935 | -1.13% | 22.1만 |
|---|
| 2026.04.03 | ₩3,985 | ₩4,075 | ₩3,925 | ₩3,945 | -1.00% | 20.1만 |
|---|
| 2026.04.02 | ₩4,150 | ₩4,185 | ₩3,890 | ₩3,930 | -5.30% | 30.8만 |
|---|
| 2026.04.01 | ₩4,145 | ₩4,185 | ₩4,035 | ₩4,095 | -1.21% | 25.9만 |
|---|
| 2026.03.31 | ₩4,140 | ₩4,210 | ₩3,965 | ₩3,970 | -4.11% | 28만 |
|---|
| 2026.03.30 | ₩4,345 | ₩4,345 | ₩4,165 | ₩4,175 | -3.91% | 28.8만 |
|---|
| 2026.03.27 | ₩4,565 | ₩4,590 | ₩4,355 | ₩4,495 | -1.53% | 30.4만 |
|---|
| 2026.03.26 | ₩4,950 | ₩4,960 | ₩4,665 | ₩4,685 | -5.35% | 37.7만 |
|---|
| 2026.03.25 | ₩4,830 | ₩5,210 | ₩4,830 | ₩5,000 | +3.52% | 72.8만 |
|---|
| 2026.03.24 | ₩4,930 | ₩4,995 | ₩4,640 | ₩4,790 | -2.84% | 26.9만 |
|---|
| 2026.03.23 | ₩4,850 | ₩5,010 | ₩4,685 | ₩4,700 | -3.09% | 51.9만 |
|---|
| 2026.03.20 | ₩4,775 | ₩5,130 | ₩4,635 | ₩4,915 | +2.93% | 55.4만 |
|---|
| 2026.03.19 | ₩4,790 | ₩4,920 | ₩4,700 | ₩4,740 | -1.04% | 40.1만 |
|---|
| 2026.03.18 | ₩4,580 | ₩4,975 | ₩4,580 | ₩4,900 | +6.99% | 56.4만 |
|---|
| 2026.03.17 | ₩4,435 | ₩4,725 | ₩4,425 | ₩4,535 | +2.25% | 22만 |
|---|
| 2026.03.16 | ₩4,470 | ₩4,475 | ₩4,305 | ₩4,395 | -1.68% | 13.8만 |
|---|
| 2026.03.13 | ₩4,540 | ₩4,540 | ₩4,425 | ₩4,480 | -1.32% | 15.6만 |
|---|
| 2026.03.12 | ₩4,540 | ₩4,645 | ₩4,500 | ₩4,595 | +1.21% | 15.8만 |
|---|
| 2026.03.11 | ₩4,615 | ₩4,750 | ₩4,530 | ₩4,630 | +0.33% | 37.1만 |
|---|
| 2026.03.10 | ₩4,480 | ₩4,665 | ₩4,370 | ₩4,605 | +2.79% | 32.3만 |
|---|
| 2026.03.09 | ₩4,500 | ₩4,625 | ₩4,110 | ₩4,255 | -5.44% | 54.2만 |
|---|
| 2026.03.06 | ₩4,500 | ₩4,900 | ₩4,380 | ₩4,850 | +7.78% | 32.6만 |
|---|
| 2026.03.05 | ₩4,400 | ₩4,620 | ₩4,210 | ₩4,500 | +2.27% | 54.3만 |
|---|
| 2026.03.04 | ₩4,650 | ₩4,650 | ₩3,955 | ₩4,005 | -13.87% | 85.1만 |
|---|
| 2026.03.03 | ₩4,910 | ₩5,210 | ₩4,745 | ₩4,745 | -3.36% | 71.9만 |
|---|
| 2026.02.27 | ₩5,090 | ₩5,300 | ₩4,990 | ₩5,000 | -1.77% | 51.2만 |
|---|
| 2026.02.26 | ₩5,010 | ₩5,290 | ₩4,940 | ₩5,200 | +3.79% | 66.7만 |
|---|
| 2026.02.25 | ₩5,250 | ₩5,400 | ₩4,960 | ₩4,970 | -5.33% | 68.2만 |
|---|
| 2026.02.24 | ₩5,100 | ₩5,190 | ₩4,885 | ₩5,130 | +0.59% | 34만 |
|---|
| 2026.02.23 | ₩5,190 | ₩5,440 | ₩4,950 | ₩5,010 | -3.47% | 72.3만 |
|---|
| 2026.02.20 | ₩4,865 | ₩5,255 | ₩4,815 | ₩5,150 | +5.86% | 87.3만 |
|---|
| 2026.02.19 | ₩4,665 | ₩4,900 | ₩4,575 | ₩4,865 | +4.29% | 73만 |
|---|
| 2026.02.13 | ₩4,840 | ₩5,170 | ₩4,410 | ₩4,500 | -7.02% | 151.1만 |
|---|
| 2026.02.12 | ₩4,900 | ₩5,060 | ₩4,850 | ₩4,900 | 0.00% | 65.5만 |
|---|
| 2026.02.11 | ₩4,900 | ₩4,925 | ₩4,695 | ₩4,850 | -1.02% | 88.5만 |
|---|
| 2026.02.10 | ₩4,345 | ₩4,880 | ₩4,305 | ₩4,800 | +10.47% | 163.2만 |
|---|
| 2026.02.09 | ₩4,360 | ₩4,425 | ₩4,240 | ₩4,340 | -0.46% | 28.2만 |
|---|
| 2026.02.06 | ₩4,170 | ₩4,285 | ₩3,955 | ₩4,185 | +0.36% | 34.6만 |
|---|
| 2026.02.05 | ₩4,420 | ₩4,430 | ₩4,230 | ₩4,280 | -3.17% | 38.9만 |
|---|
| 2026.02.04 | ₩4,455 | ₩4,485 | ₩4,340 | ₩4,470 | +0.34% | 32.9만 |
|---|
| 2026.02.03 | ₩4,450 | ₩4,550 | ₩4,335 | ₩4,490 | +0.90% | 38.9만 |
|---|
| 2026.02.02 | ₩4,650 | ₩4,650 | ₩4,315 | ₩4,330 | -6.88% | 59.1만 |
|---|
| 2026.01.30 | ₩4,300 | ₩4,725 | ₩4,200 | ₩4,695 | +9.19% | 155.5만 |
|---|
| 2026.01.29 | ₩4,430 | ₩4,460 | ₩4,050 | ₩4,300 | -2.93% | 83.9만 |
|---|
| 2026.01.28 | ₩4,150 | ₩4,300 | ₩4,110 | ₩4,300 | +3.61% | 60.3만 |
|---|
| 2026.01.27 | ₩4,095 | ₩4,145 | ₩3,970 | ₩4,110 | +0.37% | 37.5만 |
|---|
| 2026.01.26 | ₩4,025 | ₩4,100 | ₩3,980 | ₩4,095 | +1.74% | 38.6만 |
|---|
| 2026.01.23 | ₩3,995 | ₩4,050 | ₩3,910 | ₩4,025 | +0.75% | 18.9만 |
|---|
| 2026.01.22 | ₩3,905 | ₩4,005 | ₩3,865 | ₩3,980 | +1.92% | 18.3만 |
|---|
| 2026.01.21 | ₩3,955 | ₩3,960 | ₩3,815 | ₩3,880 | -1.90% | 20.3만 |
|---|
| 2026.01.20 | ₩3,955 | ₩4,090 | ₩3,835 | ₩4,010 | +1.39% | 23만 |
|---|
| 2026.01.19 | ₩3,940 | ₩4,000 | ₩3,870 | ₩3,955 | +0.38% | 28.9만 |
|---|
| 2026.01.16 | ₩4,000 | ₩4,115 | ₩3,970 | ₩3,980 | -0.50% | 29만 |
|---|
| 2026.01.15 | ₩3,965 | ₩4,010 | ₩3,915 | ₩3,990 | +0.63% | 16.3만 |
|---|
| 2026.01.14 | ₩3,930 | ₩4,080 | ₩3,915 | ₩4,015 | +2.16% | 29.8만 |
|---|
| 2026.01.13 | ₩3,925 | ₩4,035 | ₩3,855 | ₩3,930 | +0.13% | 19.5만 |
|---|
| 2026.01.12 | ₩4,090 | ₩4,100 | ₩3,920 | ₩3,980 | -2.69% | 24만 |
|---|
| 2026.01.09 | ₩4,160 | ₩4,180 | ₩4,005 | ₩4,045 | -2.76% | 23.5만 |
|---|
| 2026.01.08 | ₩4,270 | ₩4,395 | ₩4,145 | ₩4,160 | -2.58% | 25.6만 |
|---|
| 2026.01.07 | ₩4,480 | ₩4,590 | ₩4,225 | ₩4,280 | -4.46% | 36.2만 |
|---|
| 2026.01.06 | ₩4,430 | ₩4,480 | ₩4,325 | ₩4,460 | +0.68% | 22.6만 |
|---|
| 2026.01.05 | ₩4,590 | ₩4,645 | ₩4,310 | ₩4,435 | -3.38% | 56만 |
|---|
| 2026.01.02 | ₩4,335 | ₩4,510 | ₩4,255 | ₩4,460 | +2.88% | 44.4만 |
|---|
| 2025.12.30 | ₩4,050 | ₩4,395 | ₩3,995 | ₩4,345 | +7.28% | 66.9만 |
|---|
| 2025.12.29 | ₩4,000 | ₩4,055 | ₩3,910 | ₩4,040 | +1.00% | 24.4만 |
|---|
| 2025.12.26 | ₩3,815 | ₩3,935 | ₩3,810 | ₩3,875 | +1.57% | 92.2만 |
|---|
| 2025.12.24 | ₩3,930 | ₩3,955 | ₩3,815 | ₩3,815 | -2.93% | 27.6만 |
|---|
| 2025.12.23 | ₩4,035 | ₩4,090 | ₩3,915 | ₩3,920 | -2.85% | 30.5만 |
|---|
| 2025.12.22 | ₩3,920 | ₩4,160 | ₩3,920 | ₩4,035 | +2.93% | 33.1만 |
|---|
| 2025.12.19 | ₩3,990 | ₩4,000 | ₩3,885 | ₩3,920 | -1.75% | 9.8만 |
|---|
| 2025.12.18 | ₩3,940 | ₩4,010 | ₩3,910 | ₩3,950 | +0.25% | 10.7만 |
|---|
| 2025.12.17 | ₩3,925 | ₩4,045 | ₩3,925 | ₩4,030 | +2.68% | 13만 |
|---|
| 2025.12.16 | ₩4,070 | ₩4,070 | ₩3,925 | ₩3,980 | -2.21% | 22.5만 |
|---|
| 2025.12.15 | ₩4,090 | ₩4,125 | ₩3,985 | ₩4,070 | -0.49% | 20.5만 |
|---|
| 2025.12.12 | ₩4,295 | ₩4,325 | ₩4,160 | ₩4,165 | -3.03% | 35만 |
|---|
| 2025.12.11 | ₩4,400 | ₩4,460 | ₩4,270 | ₩4,305 | -2.16% | 18.7만 |
|---|
| 2025.12.10 | ₩4,500 | ₩4,540 | ₩4,390 | ₩4,400 | -2.22% | 13만 |
|---|
| 2025.12.09 | ₩4,530 | ₩4,535 | ₩4,430 | ₩4,475 | -1.21% | 84.9만 |
|---|
| 2025.12.08 | ₩4,460 | ₩4,535 | ₩4,445 | ₩4,535 | +1.68% | 10.6만 |
|---|
| 2025.12.05 | ₩4,455 | ₩4,520 | ₩4,400 | ₩4,500 | +1.01% | 7.8만 |
|---|
| 2025.12.04 | ₩4,545 | ₩4,585 | ₩4,425 | ₩4,455 | -1.98% | 13.6만 |
|---|
| 2025.12.03 | ₩4,550 | ₩4,595 | ₩4,550 | ₩4,585 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩4,635 | ₩4,635 | ₩4,500 | ₩4,545 | -1.94% | 12만 |
|---|
| 2025.12.01 | ₩4,485 | ₩4,625 | ₩4,470 | ₩4,590 | +2.34% | 15.2만 |
|---|
| 2025.11.28 | ₩4,400 | ₩4,515 | ₩4,370 | ₩4,485 | +1.93% | 12.5만 |
|---|
| 2025.11.27 | ₩4,465 | ₩4,490 | ₩4,350 | ₩4,385 | -1.79% | 8.3만 |
|---|
| 2025.11.26 | ₩4,390 | ₩4,420 | ₩4,330 | ₩4,405 | +0.34% | 8.9만 |
|---|
| 2025.11.25 | ₩4,400 | ₩4,580 | ₩4,360 | ₩4,370 | -0.68% | 23만 |
|---|
| 2025.11.24 | ₩4,490 | ₩4,490 | ₩4,220 | ₩4,275 | -4.79% | 15.4만 |
|---|
| 2025.11.21 | ₩4,350 | ₩4,385 | ₩4,250 | ₩4,270 | -1.84% | 19.4만 |
|---|
| 2025.11.20 | ₩4,405 | ₩4,560 | ₩4,405 | ₩4,500 | +2.16% | 11.5만 |
|---|
| 2025.11.19 | ₩4,400 | ₩4,460 | ₩4,210 | ₩4,360 | -0.91% | 17.6만 |
|---|
| 2025.11.18 | ₩4,505 | ₩4,630 | ₩4,390 | ₩4,430 | -1.66% | 21.4만 |
|---|
| 2025.11.17 | ₩4,750 | ₩4,795 | ₩4,600 | ₩4,625 | -2.63% | 15.7만 |
|---|
| 2025.11.14 | ₩4,860 | ₩4,960 | ₩4,680 | ₩4,680 | -3.70% | 20.3만 |
|---|
| 2025.11.13 | ₩5,110 | ₩5,120 | ₩4,955 | ₩5,010 | -1.96% | 14.3만 |
|---|
| 2025.11.12 | ₩4,955 | ₩5,110 | ₩4,825 | ₩5,100 | +2.93% | 24.2만 |
|---|
| 2025.11.11 | ₩4,900 | ₩5,200 | ₩4,900 | ₩5,000 | +2.04% | 43.4만 |
|---|
| 2025.11.10 | ₩4,770 | ₩4,890 | ₩4,655 | ₩4,890 | +2.52% | 13.9만 |
|---|
| 2025.11.07 | ₩5,000 | ₩5,020 | ₩4,700 | ₩4,765 | -4.70% | 26.6만 |
|---|
| 2025.11.06 | ₩4,875 | ₩5,110 | ₩4,875 | ₩5,050 | +3.59% | 37만 |
|---|
| 2025.11.05 | ₩4,900 | ₩4,950 | ₩4,645 | ₩4,855 | -0.92% | 44.3만 |
|---|
| 2025.11.04 | ₩5,040 | ₩5,160 | ₩4,957 | ₩5,010 | -0.60% | 34.1만 |
|---|
| 2025.11.03 | ₩4,935 | ₩5,070 | ₩4,850 | ₩5,040 | +2.13% | 46.2만 |
|---|
| 2025.10.31 | ₩5,060 | ₩5,120 | ₩4,950 | ₩4,970 | -1.78% | 34.4만 |
|---|
| 2025.10.30 | ₩5,260 | ₩5,290 | ₩5,000 | ₩5,120 | -2.66% | 47.8만 |
|---|
| 2025.10.29 | ₩5,370 | ₩5,410 | ₩5,230 | ₩5,260 | -2.05% | 33.2만 |
|---|
| 2025.10.28 | ₩5,390 | ₩5,440 | ₩5,240 | ₩5,350 | -0.74% | 27.2만 |
|---|
| 2025.10.27 | ₩5,550 | ₩5,560 | ₩5,310 | ₩5,420 | -2.34% | 60.7만 |
|---|
| 2025.10.24 | ₩5,230 | ₩5,400 | ₩5,160 | ₩5,380 | +2.87% | 55.6만 |
|---|
| 2025.10.23 | ₩5,260 | ₩5,300 | ₩5,100 | ₩5,150 | -2.09% | 34.1만 |
|---|
| 2025.10.22 | ₩5,320 | ₩5,350 | ₩5,150 | ₩5,300 | -0.38% | 35만 |
|---|
| 2025.10.21 | ₩5,540 | ₩5,690 | ₩5,270 | ₩5,320 | -3.97% | 69.5만 |
|---|
| 2025.10.20 | ₩5,410 | ₩5,780 | ₩5,410 | ₩5,480 | +1.29% | 75.9만 |
|---|
| 2025.10.17 | ₩5,570 | ₩5,660 | ₩5,350 | ₩5,400 | -3.05% | 56.8만 |
|---|
| 2025.10.16 | ₩5,630 | ₩5,710 | ₩5,470 | ₩5,570 | -1.07% | 49.8만 |
|---|
| 2025.10.15 | ₩5,370 | ₩5,900 | ₩5,280 | ₩5,630 | +4.84% | 122.4만 |
|---|
| 2025.10.14 | ₩5,820 | ₩5,820 | ₩5,150 | ₩5,300 | -8.93% | 111.6만 |
|---|
| 2025.10.13 | ₩5,560 | ₩5,800 | ₩5,480 | ₩5,690 | +2.34% | 73.6만 |
|---|
| 2025.10.10 | ₩5,930 | ₩6,100 | ₩5,720 | ₩5,830 | -1.69% | 168.5만 |
|---|