시장 데이터를 불러오는 중
전체 종목
LG씨엔에스 과거 주가
064400.KS · KOSPI
주요 제품·사업: 컨설팅, 시스템 구축/운영, 토탈 아웃소싱 및 AI, 클라우드·스마트팩토리 등 IT신기술 기반의 DX사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064400.KS · KOSPI
주요 제품·사업: 컨설팅, 시스템 구축/운영, 토탈 아웃소싱 및 AI, 클라우드·스마트팩토리 등 IT신기술 기반의 DX사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩69,200 | ₩69,200 | ₩66,700 | ₩67,500 | -2.46% | 73.3만 |
| 2026.10.07 | ₩73,200 | ₩73,600 | ₩69,100 | ₩69,100 | -5.60% | 69.6만 |
| 2026.10.06 | ₩73,100 | ₩75,000 | ₩72,700 | ₩73,600 | +0.68% | 60.7만 |
| 2026.10.02 | ₩70,200 | ₩71,900 | ₩69,500 | ₩71,900 | +2.42% | 36.8만 |
| 2026.10.01 | ₩69,000 | ₩70,700 | ₩68,300 | ₩70,700 | +2.46% | 38.4만 |
| 2026.09.30 | ₩69,700 | ₩70,200 | ₩68,600 | ₩68,800 | -1.29% | 32.3만 |
| 2026.09.29 | ₩69,600 | ₩69,700 | ₩68,500 | ₩69,300 | -0.43% | 34.1만 |
| 2026.09.28 | ₩70,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,800 |
| ₩70,200 |
| +0.14% |
| 45.5만 |
| 2026.09.23 | ₩71,700 | ₩71,700 | ₩69,300 | ₩69,400 | -3.21% | 53.3만 |
|---|
| 2026.09.22 | ₩70,500 | ₩73,400 | ₩70,500 | ₩71,600 | +1.56% | 72.7만 |
|---|
| 2026.09.21 | ₩70,500 | ₩70,500 | ₩69,100 | ₩69,500 | -1.42% | 41.6만 |
|---|
| 2026.09.18 | ₩70,300 | ₩70,900 | ₩69,800 | ₩70,600 | +0.43% | 40만 |
|---|
| 2026.09.17 | ₩70,300 | ₩71,100 | ₩69,100 | ₩69,100 | -1.71% | 37.2만 |
|---|
| 2026.09.16 | ₩71,000 | ₩71,000 | ₩69,500 | ₩69,700 | -1.83% | 36.2만 |
|---|
| 2026.09.15 | ₩70,100 | ₩72,100 | ₩70,100 | ₩71,000 | +1.28% | 27.8만 |
|---|
| 2026.09.14 | ₩70,800 | ₩71,700 | ₩70,100 | ₩70,700 | -0.14% | 33.1만 |
|---|
| 2026.09.11 | ₩71,000 | ₩71,900 | ₩70,300 | ₩71,900 | +1.27% | 38.3만 |
|---|
| 2026.09.10 | ₩71,500 | ₩73,100 | ₩71,100 | ₩72,300 | +1.12% | 54.1만 |
|---|
| 2026.09.09 | ₩73,400 | ₩73,800 | ₩71,700 | ₩72,100 | -1.77% | 58만 |
|---|
| 2026.09.08 | ₩76,500 | ₩76,600 | ₩73,400 | ₩73,400 | -4.05% | 47.5만 |
|---|
| 2026.09.07 | ₩75,500 | ₩77,200 | ₩75,100 | ₩76,300 | +1.06% | 60.6만 |
|---|
| 2026.09.04 | ₩73,800 | ₩75,000 | ₩73,500 | ₩74,100 | +0.41% | 48.3만 |
|---|
| 2026.09.03 | ₩75,500 | ₩76,800 | ₩71,200 | ₩72,500 | -3.97% | 52.5만 |
|---|
| 2026.09.02 | ₩74,000 | ₩75,700 | ₩73,200 | ₩74,500 | +0.68% | 48.6만 |
|---|
| 2026.09.01 | ₩76,300 | ₩76,500 | ₩74,600 | ₩75,800 | -0.66% | 46만 |
|---|
| 2026.08.31 | ₩73,900 | ₩77,800 | ₩72,000 | ₩77,200 | +4.47% | 81만 |
|---|
| 2026.08.28 | ₩75,500 | ₩77,800 | ₩73,700 | ₩75,800 | +0.40% | 95만 |
|---|
| 2026.08.27 | ₩75,500 | ₩75,800 | ₩73,000 | ₩74,400 | -1.46% | 51.7만 |
|---|
| 2026.08.26 | ₩73,000 | ₩75,200 | ₩72,000 | ₩74,100 | +1.51% | 49.3만 |
|---|
| 2026.08.25 | ₩71,400 | ₩73,500 | ₩68,400 | ₩73,000 | +2.24% | 50.5만 |
|---|
| 2026.08.24 | ₩72,100 | ₩73,900 | ₩71,800 | ₩72,300 | +0.28% | 49.1만 |
|---|
| 2026.08.21 | ₩72,400 | ₩73,600 | ₩70,700 | ₩71,600 | -1.10% | 54.2만 |
|---|
| 2026.08.20 | ₩72,000 | ₩75,600 | ₩71,200 | ₩73,800 | +2.50% | 70.9만 |
|---|
| 2026.08.19 | ₩70,100 | ₩72,800 | ₩70,000 | ₩71,000 | +1.28% | 87.1만 |
|---|
| 2026.08.18 | ₩82,000 | ₩83,900 | ₩73,000 | ₩73,900 | -9.88% | 190.9만 |
|---|
| 2026.08.14 | ₩79,200 | ₩84,000 | ₩76,900 | ₩79,900 | +0.88% | 158.8만 |
|---|
| 2026.08.13 | ₩78,500 | ₩79,400 | ₩77,300 | ₩78,400 | -0.13% | 106.3만 |
|---|
| 2026.08.12 | ₩75,500 | ₩78,900 | ₩74,700 | ₩77,300 | +2.38% | 168.3만 |
|---|
| 2026.08.11 | ₩73,600 | ₩76,600 | ₩72,300 | ₩75,600 | +2.72% | 97.3만 |
|---|
| 2026.08.10 | ₩72,800 | ₩73,800 | ₩71,700 | ₩73,600 | +1.10% | 74.5만 |
|---|
| 2026.08.07 | ₩74,600 | ₩74,700 | ₩70,800 | ₩72,600 | -2.68% | 89.2만 |
|---|
| 2026.08.06 | ₩72,700 | ₩76,100 | ₩71,000 | ₩72,100 | -0.83% | 88.6만 |
|---|
| 2026.08.05 | ₩69,300 | ₩74,100 | ₩67,800 | ₩73,300 | +5.77% | 144.9만 |
|---|
| 2026.08.04 | ₩64,400 | ₩68,200 | ₩63,000 | ₩68,100 | +5.75% | 127만 |
|---|
| 2026.08.03 | ₩61,400 | ₩64,300 | ₩60,000 | ₩62,500 | +1.79% | 88만 |
|---|
| 2026.07.31 | ₩61,400 | ₩64,800 | ₩61,000 | ₩62,500 | +1.79% | 139.9만 |
|---|
| 2026.07.30 | ₩57,700 | ₩61,700 | ₩57,700 | ₩58,200 | +0.87% | 91.9만 |
|---|
| 2026.07.29 | ₩62,600 | ₩64,400 | ₩57,800 | ₩59,300 | -5.27% | 149.8만 |
|---|
| 2026.07.28 | ₩64,500 | ₩65,800 | ₩61,600 | ₩61,800 | -4.19% | 84.3만 |
|---|
| 2026.07.27 | ₩66,300 | ₩69,200 | ₩64,500 | ₩67,000 | +1.06% | 79.3만 |
|---|
| 2026.07.24 | ₩68,000 | ₩68,300 | ₩64,300 | ₩64,500 | -5.15% | 77.5만 |
|---|
| 2026.07.23 | ₩65,600 | ₩70,100 | ₩64,700 | ₩69,900 | +6.55% | 104.2만 |
|---|
| 2026.07.22 | ₩64,800 | ₩67,800 | ₩64,600 | ₩64,600 | -0.31% | 99.8만 |
|---|
| 2026.07.21 | ₩61,000 | ₩63,600 | ₩60,500 | ₩62,500 | +2.46% | 64.1만 |
|---|
| 2026.07.20 | ₩63,000 | ₩63,700 | ₩60,800 | ₩61,800 | -1.90% | 78.5만 |
|---|
| 2026.07.16 | ₩67,000 | ₩67,000 | ₩64,500 | ₩65,000 | -2.99% | 72.5만 |
|---|
| 2026.07.15 | ₩68,000 | ₩69,800 | ₩67,400 | ₩68,300 | +0.44% | 87.8만 |
|---|
| 2026.07.14 | ₩68,300 | ₩68,800 | ₩64,500 | ₩66,000 | -3.37% | 113.5만 |
|---|
| 2026.07.13 | ₩71,400 | ₩74,500 | ₩67,700 | ₩68,200 | -4.48% | 138.2만 |
|---|
| 2026.07.10 | ₩70,000 | ₩73,200 | ₩70,000 | ₩71,100 | +1.57% | 94.2만 |
|---|
| 2026.07.09 | ₩71,200 | ₩72,700 | ₩68,600 | ₩69,100 | -2.95% | 134.4만 |
|---|
| 2026.07.08 | ₩73,300 | ₩75,900 | ₩70,300 | ₩71,200 | -2.86% | 148만 |
|---|
| 2026.07.07 | ₩72,800 | ₩74,500 | ₩71,300 | ₩74,000 | +1.65% | 105.9만 |
|---|
| 2026.07.06 | ₩74,300 | ₩75,800 | ₩72,500 | ₩74,000 | -0.40% | 104.7만 |
|---|
| 2026.07.03 | ₩77,800 | ₩78,000 | ₩70,500 | ₩74,200 | -4.63% | 224만 |
|---|
| 2026.07.02 | ₩74,900 | ₩82,300 | ₩73,500 | ₩78,300 | +4.54% | 280.2만 |
|---|
| 2026.07.01 | ₩79,400 | ₩80,300 | ₩74,500 | ₩76,200 | -4.03% | 124.1만 |
|---|
| 2026.06.30 | ₩82,000 | ₩82,000 | ₩78,400 | ₩78,800 | -3.90% | 59.2만 |
|---|
| 2026.06.29 | ₩75,500 | ₩79,800 | ₩74,300 | ₩79,200 | +4.90% | 78.4만 |
|---|
| 2026.06.26 | ₩79,100 | ₩79,900 | ₩72,000 | ₩75,100 | -5.06% | 101.7만 |
|---|
| 2026.06.25 | ₩81,000 | ₩81,800 | ₩78,000 | ₩78,300 | -3.33% | 61.6만 |
|---|
| 2026.06.24 | ₩80,000 | ₩81,400 | ₩77,000 | ₩79,300 | -0.88% | 83.1만 |
|---|
| 2026.06.23 | ₩89,500 | ₩90,300 | ₩79,900 | ₩80,000 | -10.61% | 128.3만 |
|---|
| 2026.06.22 | ₩96,400 | ₩97,400 | ₩88,500 | ₩89,500 | -7.16% | 232.7만 |
|---|
| 2026.06.19 | ₩88,000 | ₩89,300 | ₩82,800 | ₩85,800 | -2.50% | 146.7만 |
|---|
| 2026.06.18 | ₩93,000 | ₩93,100 | ₩88,600 | ₩90,000 | -3.23% | 91.5만 |
|---|
| 2026.06.17 | ₩92,000 | ₩93,700 | ₩89,500 | ₩92,400 | +0.43% | 86.3만 |
|---|
| 2026.06.16 | ₩98,200 | ₩98,200 | ₩92,200 | ₩92,900 | -5.40% | 101.6만 |
|---|
| 2026.06.15 | ₩96,800 | ₩104,000 | ₩95,700 | ₩96,600 | -0.21% | 186.1만 |
|---|
| 2026.06.12 | ₩97,200 | ₩99,200 | ₩90,000 | ₩92,800 | -4.53% | 194.7만 |
|---|
| 2026.06.11 | ₩88,500 | ₩94,400 | ₩88,000 | ₩93,000 | +5.08% | 178.1만 |
|---|
| 2026.06.10 | ₩96,300 | ₩103,100 | ₩90,600 | ₩93,800 | -2.60% | 509 |
|---|
| 2026.06.09 | ₩109,100 | ₩111,100 | ₩91,700 | ₩99,000 | -9.26% | 325.4만 |
|---|
| 2026.06.08 | ₩99,000 | ₩114,000 | ₩99,000 | ₩106,500 | +7.58% | 253.6만 |
|---|
| 2026.06.05 | ₩120,500 | ₩125,900 | ₩112,900 | ₩117,500 | -2.49% | 256.8만 |
|---|
| 2026.06.04 | ₩126,000 | ₩132,700 | ₩118,100 | ₩126,400 | +0.32% | 332.6만 |
|---|
| 2026.06.02 | ₩144,500 | ₩153,300 | ₩121,000 | ₩135,700 | -6.09% | 708.5만 |
|---|
| 2026.06.01 | ₩143,100 | ₩147,900 | ₩134,700 | ₩143,700 | +0.42% | 1108.4만 |
|---|
| 2026.05.29 | ₩95,800 | ₩113,800 | ₩94,700 | ₩113,800 | +18.79% | 855.5만 |
|---|
| 2026.05.28 | ₩89,000 | ₩91,000 | ₩83,800 | ₩87,600 | -1.57% | 280.4만 |
|---|
| 2026.05.27 | ₩83,100 | ₩95,700 | ₩79,400 | ₩94,600 | +13.84% | 501.5만 |
|---|
| 2026.05.26 | ₩84,500 | ₩84,700 | ₩80,800 | ₩82,900 | -1.89% | 124.7만 |
|---|
| 2026.05.22 | ₩78,600 | ₩86,400 | ₩76,300 | ₩83,200 | +5.85% | 328.4만 |
|---|
| 2026.05.21 | ₩73,600 | ₩82,500 | ₩72,800 | ₩80,200 | +8.97% | 378.2만 |
|---|
| 2026.05.20 | ₩73,000 | ₩74,800 | ₩69,000 | ₩71,200 | -2.47% | 154.5만 |
|---|
| 2026.05.19 | ₩79,600 | ₩82,000 | ₩73,500 | ₩74,800 | -6.03% | 214.4만 |
|---|
| 2026.05.18 | ₩88,500 | ₩88,700 | ₩79,300 | ₩81,300 | -8.14% | 248만 |
|---|
| 2026.05.15 | ₩93,700 | ₩99,400 | ₩83,500 | ₩86,600 | -7.58% | 733.4만 |
|---|
| 2026.05.14 | ₩75,100 | ₩88,400 | ₩74,500 | ₩86,100 | +14.65% | 960.9만 |
|---|
| 2026.05.13 | ₩74,100 | ₩74,400 | ₩70,800 | ₩73,500 | -0.81% | 120.3만 |
|---|
| 2026.05.12 | ₩71,900 | ₩76,900 | ₩70,000 | ₩73,000 | +1.53% | 356.5만 |
|---|
| 2026.05.11 | ₩72,300 | ₩72,300 | ₩68,500 | ₩70,500 | -2.49% | 98.5만 |
|---|
| 2026.05.08 | ₩69,100 | ₩72,700 | ₩67,400 | ₩71,000 | +2.75% | 209.4만 |
|---|
| 2026.05.07 | ₩67,200 | ₩67,900 | ₩65,100 | ₩67,700 | +0.74% | 58.7만 |
|---|
| 2026.05.06 | ₩66,600 | ₩68,000 | ₩65,900 | ₩67,000 | +0.60% | 69.8만 |
|---|
| 2026.05.04 | ₩66,700 | ₩66,900 | ₩65,500 | ₩65,900 | -1.20% | 37.7만 |
|---|
| 2026.04.30 | ₩67,100 | ₩67,500 | ₩64,600 | ₩65,000 | -3.13% | 56.7만 |
|---|
| 2026.04.29 | ₩67,100 | ₩67,200 | ₩66,200 | ₩66,700 | -0.60% | 31.8만 |
|---|
| 2026.04.28 | ₩69,000 | ₩69,700 | ₩67,300 | ₩67,500 | -2.17% | 59.2만 |
|---|
| 2026.04.27 | ₩67,300 | ₩67,700 | ₩66,700 | ₩66,900 | -0.59% | 31.8만 |
|---|
| 2026.04.24 | ₩67,600 | ₩68,000 | ₩66,200 | ₩66,700 | -1.33% | 43만 |
|---|
| 2026.04.23 | ₩69,600 | ₩69,600 | ₩66,300 | ₩67,800 | -2.59% | 56만 |
|---|
| 2026.04.22 | ₩66,200 | ₩68,400 | ₩65,700 | ₩68,200 | +3.02% | 53만 |
|---|
| 2026.04.21 | ₩65,700 | ₩67,200 | ₩65,400 | ₩67,000 | +1.98% | 47.8만 |
|---|
| 2026.04.20 | ₩65,600 | ₩67,500 | ₩64,900 | ₩65,200 | -0.61% | 70.8만 |
|---|
| 2026.04.17 | ₩67,000 | ₩67,500 | ₩65,800 | ₩66,300 | -1.04% | 45.1만 |
|---|
| 2026.04.16 | ₩67,100 | ₩67,200 | ₩65,300 | ₩67,100 | 0.00% | 77.1만 |
|---|
| 2026.04.15 | ₩64,300 | ₩66,100 | ₩63,800 | ₩65,700 | +2.18% | 80.5만 |
|---|
| 2026.04.14 | ₩62,400 | ₩62,900 | ₩61,900 | ₩62,000 | -0.64% | 27.9만 |
|---|
| 2026.04.13 | ₩61,500 | ₩62,100 | ₩60,400 | ₩60,900 | -0.98% | 41.2만 |
|---|
| 2026.04.10 | ₩63,100 | ₩63,600 | ₩62,700 | ₩63,300 | +0.32% | 31.6만 |
|---|
| 2026.04.09 | ₩60,600 | ₩63,100 | ₩60,400 | ₩63,000 | +3.96% | 74.9만 |
|---|
| 2026.04.08 | ₩60,000 | ₩61,400 | ₩59,100 | ₩61,400 | +2.33% | 51.6만 |
|---|
| 2026.04.07 | ₩58,100 | ₩58,700 | ₩56,500 | ₩57,100 | -1.72% | 28.2만 |
|---|
| 2026.04.06 | ₩57,900 | ₩59,300 | ₩57,200 | ₩57,600 | -0.52% | 35.4만 |
|---|
| 2026.04.03 | ₩57,900 | ₩58,600 | ₩57,400 | ₩57,600 | -0.52% | 25.2만 |
|---|
| 2026.04.02 | ₩60,600 | ₩61,000 | ₩55,800 | ₩56,500 | -6.77% | 63.5만 |
|---|
| 2026.04.01 | ₩58,100 | ₩60,000 | ₩57,400 | ₩59,300 | +2.07% | 53.1만 |
|---|
| 2026.03.31 | ₩58,000 | ₩58,500 | ₩55,400 | ₩55,800 | -3.79% | 78.5만 |
|---|
| 2026.03.30 | ₩58,300 | ₩59,600 | ₩57,700 | ₩59,000 | +1.20% | 36.1만 |
|---|
| 2026.03.27 | ₩60,000 | ₩61,300 | ₩59,100 | ₩61,100 | +1.83% | 40.1만 |
|---|
| 2026.03.26 | ₩62,600 | ₩62,900 | ₩61,000 | ₩61,200 | -2.24% | 37.1만 |
|---|
| 2026.03.25 | ₩63,900 | ₩64,600 | ₩62,400 | ₩62,500 | -2.19% | 74.2만 |
|---|
| 2026.03.24 | ₩65,100 | ₩65,200 | ₩61,600 | ₩63,500 | -2.46% | 29.2만 |
|---|
| 2026.03.23 | ₩65,200 | ₩65,300 | ₩62,300 | ₩62,500 | -4.14% | 44.4만 |
|---|
| 2026.03.20 | ₩65,400 | ₩67,600 | ₩65,400 | ₩67,600 | +3.36% | 53.4만 |
|---|
| 2026.03.19 | ₩65,200 | ₩65,600 | ₩64,500 | ₩64,900 | -0.46% | 35.6만 |
|---|
| 2026.03.18 | ₩67,600 | ₩67,700 | ₩66,400 | ₩66,800 | -1.18% | 44.1만 |
|---|
| 2026.03.17 | ₩67,000 | ₩67,600 | ₩66,500 | ₩66,600 | -0.60% | 37.8만 |
|---|
| 2026.03.16 | ₩67,600 | ₩67,900 | ₩65,300 | ₩65,600 | -2.96% | 43.5만 |
|---|
| 2026.03.13 | ₩66,200 | ₩69,100 | ₩65,600 | ₩67,900 | +2.57% | 51.8만 |
|---|
| 2026.03.12 | ₩66,800 | ₩69,800 | ₩66,400 | ₩68,200 | +2.10% | 104.1만 |
|---|
| 2026.03.11 | ₩65,300 | ₩67,700 | ₩64,700 | ₩65,800 | +0.77% | 73.7만 |
|---|
| 2026.03.10 | ₩64,400 | ₩64,500 | ₩62,700 | ₩63,500 | -1.40% | 47.1만 |
|---|
| 2026.03.09 | ₩60,300 | ₩61,600 | ₩59,700 | ₩61,600 | +2.16% | 49.8만 |
|---|
| 2026.03.06 | ₩61,600 | ₩65,400 | ₩61,600 | ₩64,900 | +5.36% | 63.7만 |
|---|
| 2026.03.05 | ₩62,200 | ₩64,000 | ₩62,100 | ₩62,700 | +0.80% | 83.7만 |
|---|
| 2026.03.04 | ₩65,000 | ₩66,500 | ₩57,600 | ₩57,900 | -10.92% | 139.1만 |
|---|
| 2026.03.03 | ₩72,200 | ₩72,900 | ₩67,500 | ₩67,600 | -6.37% | 151.4만 |
|---|
| 2026.02.27 | ₩75,900 | ₩78,300 | ₩74,000 | ₩74,500 | -1.84% | 195.9만 |
|---|
| 2026.02.26 | ₩73,100 | ₩75,400 | ₩73,000 | ₩74,300 | +1.64% | 218.2만 |
|---|
| 2026.02.25 | ₩70,600 | ₩72,900 | ₩69,600 | ₩71,500 | +1.27% | 99.5만 |
|---|
| 2026.02.24 | ₩71,200 | ₩71,400 | ₩69,800 | ₩70,100 | -1.54% | 77.7만 |
|---|
| 2026.02.23 | ₩72,200 | ₩73,100 | ₩71,000 | ₩71,500 | -0.97% | 82만 |
|---|
| 2026.02.20 | ₩71,300 | ₩74,000 | ₩70,900 | ₩71,600 | +0.42% | 123.7만 |
|---|
| 2026.02.19 | ₩72,100 | ₩72,100 | ₩70,500 | ₩71,700 | -0.55% | 71.3만 |
|---|
| 2026.02.13 | ₩71,200 | ₩72,000 | ₩70,600 | ₩71,100 | -0.14% | 70만 |
|---|
| 2026.02.12 | ₩73,400 | ₩73,400 | ₩71,300 | ₩72,700 | -0.95% | 101.3만 |
|---|
| 2026.02.11 | ₩69,100 | ₩73,000 | ₩67,900 | ₩72,100 | +4.34% | 262.5만 |
|---|
| 2026.02.10 | ₩69,700 | ₩69,800 | ₩68,800 | ₩69,000 | -1.00% | 70만 |
|---|
| 2026.02.09 | ₩69,700 | ₩70,700 | ₩68,900 | ₩69,400 | -0.43% | 105.4만 |
|---|
| 2026.02.06 | ₩68,200 | ₩68,600 | ₩66,200 | ₩67,500 | -1.03% | 108.7만 |
|---|
| 2026.02.05 | ₩70,800 | ₩73,800 | ₩69,700 | ₩70,300 | -0.71% | 145.3만 |
|---|
| 2026.02.04 | ₩69,300 | ₩72,700 | ₩69,200 | ₩71,700 | +3.46% | 185.9만 |
|---|
| 2026.02.03 | ₩68,300 | ₩70,000 | ₩67,300 | ₩69,600 | +1.90% | 115.8만 |
|---|
| 2026.02.02 | ₩69,000 | ₩69,800 | ₩66,400 | ₩67,200 | -2.61% | 171만 |
|---|
| 2026.01.30 | ₩70,800 | ₩71,600 | ₩68,700 | ₩69,700 | -1.55% | 156.9만 |
|---|
| 2026.01.29 | ₩70,200 | ₩71,800 | ₩69,000 | ₩70,300 | +0.14% | 226만 |
|---|
| 2026.01.28 | ₩69,900 | ₩70,300 | ₩68,500 | ₩69,200 | -1.00% | 1198.6만 |
|---|
| 2026.01.27 | ₩72,300 | ₩74,400 | ₩71,400 | ₩72,000 | -0.41% | 157.8만 |
|---|
| 2026.01.26 | ₩76,000 | ₩76,100 | ₩71,000 | ₩71,700 | -5.66% | 207.9만 |
|---|
| 2026.01.23 | ₩68,600 | ₩76,900 | ₩68,600 | ₩73,700 | +7.43% | 559만 |
|---|
| 2026.01.22 | ₩70,400 | ₩70,400 | ₩68,000 | ₩68,000 | -3.41% | 105.6만 |
|---|
| 2026.01.21 | ₩67,300 | ₩71,000 | ₩67,300 | ₩70,500 | +4.75% | 153.1만 |
|---|
| 2026.01.20 | ₩71,300 | ₩73,400 | ₩69,500 | ₩69,800 | -2.10% | 150.8만 |
|---|
| 2026.01.19 | ₩70,700 | ₩72,000 | ₩69,300 | ₩71,700 | +1.41% | 226.7만 |
|---|
| 2026.01.16 | ₩74,500 | ₩76,200 | ₩67,500 | ₩68,000 | -8.72% | 507.3만 |
|---|
| 2026.01.15 | ₩61,900 | ₩68,700 | ₩61,600 | ₩68,100 | +10.02% | 270.2만 |
|---|
| 2026.01.14 | ₩63,000 | ₩63,200 | ₩61,500 | ₩61,800 | -1.90% | 42.4만 |
|---|
| 2026.01.13 | ₩60,600 | ₩63,000 | ₩60,600 | ₩62,900 | +3.80% | 75.3만 |
|---|
| 2026.01.12 | ₩60,600 | ₩60,900 | ₩59,700 | ₩60,400 | -0.33% | 41.1만 |
|---|
| 2026.01.09 | ₩60,800 | ₩60,900 | ₩59,400 | ₩60,100 | -1.15% | 39.3만 |
|---|
| 2026.01.08 | ₩61,400 | ₩61,900 | ₩60,400 | ₩60,700 | -1.14% | 46.4만 |
|---|
| 2026.01.07 | ₩62,900 | ₩63,000 | ₩61,300 | ₩62,000 | -1.43% | 47.8만 |
|---|
| 2026.01.06 | ₩63,300 | ₩64,100 | ₩62,600 | ₩62,900 | -0.63% | 48.1만 |
|---|
| 2026.01.05 | ₩63,400 | ₩63,400 | ₩62,100 | ₩62,500 | -1.42% | 34.3만 |
|---|
| 2026.01.02 | ₩61,500 | ₩63,400 | ₩60,600 | ₩62,600 | +1.79% | 43.3만 |
|---|
| 2025.12.30 | ₩62,100 | ₩62,200 | ₩60,900 | ₩61,400 | -1.13% | 49.3만 |
|---|
| 2025.12.29 | ₩61,500 | ₩62,700 | ₩61,300 | ₩62,100 | +0.98% | 53.2만 |
|---|
| 2025.12.26 | ₩62,800 | ₩63,500 | ₩61,900 | ₩62,100 | -1.11% | 55.2만 |
|---|
| 2025.12.24 | ₩63,500 | ₩63,700 | ₩62,600 | ₩62,800 | -1.10% | 41만 |
|---|
| 2025.12.23 | ₩64,000 | ₩64,700 | ₩63,000 | ₩63,500 | -0.78% | 59.4만 |
|---|
| 2025.12.22 | ₩65,000 | ₩65,000 | ₩63,800 | ₩64,100 | -1.38% | 47.6만 |
|---|
| 2025.12.19 | ₩63,800 | ₩64,600 | ₩63,000 | ₩64,500 | +1.10% | 71.4만 |
|---|
| 2025.12.18 | ₩63,000 | ₩64,100 | ₩62,800 | ₩63,500 | +0.79% | 54.1만 |
|---|
| 2025.12.17 | ₩66,000 | ₩66,300 | ₩63,500 | ₩64,600 | -2.12% | 81.2만 |
|---|
| 2025.12.16 | ₩65,200 | ₩66,300 | ₩64,600 | ₩65,400 | +0.31% | 93.7만 |
|---|
| 2025.12.15 | ₩67,000 | ₩67,200 | ₩65,400 | ₩65,400 | -2.39% | 135만 |
|---|
| 2025.12.12 | ₩66,900 | ₩68,500 | ₩66,500 | ₩68,500 | +2.39% | 270.5만 |
|---|
| 2025.12.11 | ₩64,900 | ₩66,200 | ₩63,600 | ₩65,400 | +0.77% | 287.7만 |
|---|
| 2025.12.10 | ₩65,900 | ₩66,500 | ₩64,200 | ₩64,500 | -2.12% | 98.8만 |
|---|
| 2025.12.09 | ₩64,500 | ₩66,200 | ₩63,900 | ₩65,300 | +1.24% | 138.9만 |
|---|
| 2025.12.08 | ₩67,200 | ₩67,300 | ₩63,300 | ₩64,200 | -4.46% | 204.1만 |
|---|
| 2025.12.05 | ₩64,700 | ₩68,400 | ₩63,400 | ₩67,200 | +3.86% | 537.6만 |
|---|
| 2025.12.04 | ₩59,000 | ₩65,400 | ₩58,500 | ₩62,900 | +6.61% | 402.4만 |
|---|
| 2025.12.03 | ₩58,200 | ₩59,600 | ₩57,700 | ₩58,800 | +1.03% | 69.3만 |
|---|
| 2025.12.02 | ₩56,900 | ₩58,000 | ₩56,800 | ₩58,000 | +1.93% | 45.8만 |
|---|
| 2025.12.01 | ₩58,100 | ₩58,300 | ₩56,800 | ₩57,200 | -1.55% | 49.3만 |
|---|
| 2025.11.28 | ₩57,800 | ₩58,000 | ₩57,000 | ₩58,000 | +0.35% | 37만 |
|---|
| 2025.11.27 | ₩58,700 | ₩58,700 | ₩57,400 | ₩57,600 | -1.87% | 44.7만 |
|---|
| 2025.11.26 | ₩57,300 | ₩58,300 | ₩57,100 | ₩58,000 | +1.22% | 52.5만 |
|---|
| 2025.11.25 | ₩57,000 | ₩57,300 | ₩56,300 | ₩56,700 | -0.53% | 35.7만 |
|---|
| 2025.11.24 | ₩58,000 | ₩58,100 | ₩55,900 | ₩56,200 | -3.10% | 45.2만 |
|---|
| 2025.11.21 | ₩56,400 | ₩58,000 | ₩56,300 | ₩57,100 | +1.24% | 57만 |
|---|
| 2025.11.20 | ₩57,600 | ₩58,700 | ₩57,400 | ₩58,200 | +1.04% | 57.2만 |
|---|
| 2025.11.19 | ₩55,900 | ₩56,800 | ₩54,700 | ₩56,400 | +0.89% | 50.3만 |
|---|
| 2025.11.18 | ₩57,100 | ₩58,000 | ₩55,200 | ₩55,500 | -2.80% | 70.3만 |
|---|
| 2025.11.17 | ₩57,600 | ₩58,300 | ₩57,000 | ₩57,900 | +0.52% | 54.6만 |
|---|
| 2025.11.14 | ₩57,600 | ₩58,400 | ₩56,500 | ₩56,700 | -1.56% | 73.5만 |
|---|
| 2025.11.13 | ₩59,300 | ₩59,500 | ₩58,300 | ₩59,000 | -0.51% | 44.9만 |
|---|
| 2025.11.12 | ₩58,200 | ₩59,200 | ₩57,200 | ₩59,100 | +1.55% | 74.1만 |
|---|
| 2025.11.11 | ₩57,500 | ₩58,900 | ₩57,100 | ₩57,900 | +0.70% | 131.2만 |
|---|
| 2025.11.10 | ₩55,600 | ₩56,800 | ₩55,200 | ₩56,800 | +2.16% | 132.1만 |
|---|
| 2025.11.07 | ₩55,800 | ₩56,300 | ₩54,100 | ₩55,400 | -0.72% | 206.6만 |
|---|
| 2025.11.06 | ₩60,100 | ₩60,200 | ₩56,700 | ₩57,200 | -4.83% | 249.6만 |
|---|
| 2025.11.05 | ₩61,700 | ₩61,700 | ₩57,000 | ₩58,600 | -5.02% | 1250.6만 |
|---|
| 2025.11.04 | ₩70,100 | ₩70,700 | ₩66,000 | ₩66,200 | -5.56% | 158만 |
|---|
| 2025.11.03 | ₩67,900 | ₩70,000 | ₩66,800 | ₩70,000 | +3.09% | 216.7만 |
|---|
| 2025.10.31 | ₩63,500 | ₩67,700 | ₩63,100 | ₩66,300 | +4.41% | 156.3만 |
|---|
| 2025.10.30 | ₩67,200 | ₩67,300 | ₩62,700 | ₩63,000 | -6.25% | 161.3만 |
|---|
| 2025.10.29 | ₩62,900 | ₩66,800 | ₩62,500 | ₩66,700 | +6.04% | 201.2만 |
|---|
| 2025.10.28 | ₩63,600 | ₩64,100 | ₩62,400 | ₩62,800 | -1.26% | 46.9만 |
|---|
| 2025.10.27 | ₩63,100 | ₩64,500 | ₩62,900 | ₩63,400 | +0.48% | 85.8만 |
|---|
| 2025.10.24 | ₩61,900 | ₩62,800 | ₩61,600 | ₩62,400 | +0.81% | 53.9만 |
|---|
| 2025.10.23 | ₩63,000 | ₩63,000 | ₩61,200 | ₩61,200 | -2.86% | 72.2만 |
|---|
| 2025.10.22 | ₩63,100 | ₩63,400 | ₩61,900 | ₩63,400 | +0.48% | 45.6만 |
|---|
| 2025.10.21 | ₩64,000 | ₩64,700 | ₩62,800 | ₩63,100 | -1.41% | 64.8만 |
|---|
| 2025.10.20 | ₩62,300 | ₩63,750 | ₩61,400 | ₩63,500 | +1.93% | 54.1만 |
|---|
| 2025.10.17 | ₩63,300 | ₩63,300 | ₩61,600 | ₩62,300 | -1.58% | 68.7만 |
|---|
| 2025.10.16 | ₩64,000 | ₩64,900 | ₩63,200 | ₩63,400 | -0.94% | 63.8만 |
|---|
| 2025.10.15 | ₩63,100 | ₩63,900 | ₩62,600 | ₩63,900 | +1.27% | 39.7만 |
|---|
| 2025.10.14 | ₩64,400 | ₩64,900 | ₩62,200 | ₩62,900 | -2.33% | 72만 |
|---|
| 2025.10.13 | ₩64,700 | ₩65,000 | ₩63,800 | ₩64,400 | -0.46% | 49.3만 |
|---|
| 2025.10.10 | ₩64,600 | ₩67,100 | ₩64,100 | ₩66,300 | +2.63% | 65.3만 |
|---|