시장 데이터를 불러오는 중
전체 종목
LG전자 과거 주가
LG Electronics · 066570.KS · KOSPI
주요 제품·사업: 이동통신단말기,C-TV,V.C.R.,컴퓨터,완전평면 TV,플라즈마 디스플레이 패널 TV,전자제품(세탁기외),CDM…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Electronics · 066570.KS · KOSPI
주요 제품·사업: 이동통신단말기,C-TV,V.C.R.,컴퓨터,완전평면 TV,플라즈마 디스플레이 패널 TV,전자제품(세탁기외),CDM…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩208,000 | ₩208,500 | ₩198,800 | ₩200,500 | -3.61% | 103.7만 |
| 2026.10.07 | ₩231,500 | ₩238,000 | ₩207,000 | ₩208,000 | -10.15% | 182.5만 |
| 2026.10.06 | ₩227,000 | ₩235,000 | ₩226,000 | ₩232,500 | +2.42% | 126.2만 |
| 2026.10.02 | ₩211,500 | ₩216,500 | ₩208,500 | ₩216,000 | +2.13% | 39.6만 |
| 2026.10.01 | ₩211,000 | ₩212,000 | ₩205,000 | ₩211,500 | +0.24% | 42.9만 |
| 2026.09.30 | ₩215,000 | ₩221,000 | ₩212,000 | ₩212,500 | -1.16% | 69.4만 |
| 2026.09.29 | ₩212,000 | ₩215,500 | ₩210,000 | ₩213,500 | +0.71% | 55.6만 |
| 2026.09.28 | ₩214,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,000 |
| ₩214,500 |
| 0.00% |
| 78.3만 |
| 2026.09.23 | ₩215,500 | ₩216,000 | ₩207,000 | ₩209,000 | -3.02% | 54.7만 |
|---|
| 2026.09.22 | ₩211,500 | ₩221,000 | ₩209,000 | ₩216,500 | +2.36% | 162.5만 |
|---|
| 2026.09.21 | ₩199,600 | ₩203,500 | ₩198,000 | ₩202,500 | +1.45% | 49.7만 |
|---|
| 2026.09.18 | ₩202,000 | ₩203,000 | ₩197,700 | ₩198,400 | -1.78% | 84.4만 |
|---|
| 2026.09.17 | ₩199,800 | ₩201,000 | ₩197,700 | ₩197,900 | -0.95% | 39.7만 |
|---|
| 2026.09.16 | ₩199,400 | ₩200,500 | ₩197,100 | ₩200,000 | +0.30% | 39.3만 |
|---|
| 2026.09.15 | ₩198,100 | ₩203,500 | ₩196,000 | ₩202,000 | +1.97% | 45.5만 |
|---|
| 2026.09.14 | ₩196,000 | ₩201,000 | ₩192,600 | ₩198,200 | +1.12% | 51.6만 |
|---|
| 2026.09.11 | ₩200,500 | ₩204,500 | ₩198,600 | ₩199,500 | -0.50% | 71.6만 |
|---|
| 2026.09.10 | ₩207,000 | ₩210,500 | ₩204,000 | ₩206,500 | -0.24% | 66.1만 |
|---|
| 2026.09.09 | ₩207,000 | ₩207,500 | ₩201,500 | ₩204,500 | -1.21% | 47.5만 |
|---|
| 2026.09.08 | ₩215,000 | ₩215,500 | ₩205,000 | ₩205,000 | -4.65% | 59.7만 |
|---|
| 2026.09.07 | ₩212,500 | ₩225,500 | ₩212,500 | ₩214,000 | +0.71% | 167.3만 |
|---|
| 2026.09.04 | ₩204,000 | ₩206,500 | ₩200,500 | ₩201,500 | -1.23% | 41.6만 |
|---|
| 2026.09.03 | ₩203,000 | ₩205,000 | ₩195,100 | ₩199,700 | -1.63% | 47.5만 |
|---|
| 2026.09.02 | ₩199,900 | ₩204,500 | ₩197,500 | ₩200,500 | +0.30% | 54.6만 |
|---|
| 2026.09.01 | ₩212,500 | ₩212,500 | ₩203,000 | ₩206,500 | -2.82% | 71.7만 |
|---|
| 2026.08.31 | ₩196,800 | ₩217,000 | ₩193,400 | ₩216,500 | +10.01% | 139.7만 |
|---|
| 2026.08.28 | ₩199,400 | ₩202,000 | ₩197,100 | ₩201,500 | +1.05% | 53.6만 |
|---|
| 2026.08.27 | ₩204,000 | ₩204,500 | ₩197,000 | ₩198,300 | -2.79% | 51.8만 |
|---|
| 2026.08.26 | ₩200,000 | ₩201,500 | ₩196,100 | ₩200,500 | +0.25% | 53.8만 |
|---|
| 2026.08.25 | ₩196,000 | ₩200,500 | ₩188,800 | ₩200,500 | +2.30% | 56.5만 |
|---|
| 2026.08.24 | ₩197,200 | ₩202,000 | ₩194,400 | ₩199,800 | +1.32% | 64.7만 |
|---|
| 2026.08.21 | ₩197,000 | ₩198,300 | ₩191,300 | ₩194,500 | -1.27% | 85.9만 |
|---|
| 2026.08.20 | ₩204,000 | ₩205,500 | ₩200,500 | ₩202,500 | -0.74% | 55.2만 |
|---|
| 2026.08.19 | ₩198,400 | ₩210,500 | ₩197,300 | ₩201,500 | +1.56% | 85.8만 |
|---|
| 2026.08.18 | ₩225,500 | ₩231,500 | ₩205,500 | ₩208,000 | -7.76% | 152.6만 |
|---|
| 2026.08.14 | ₩212,000 | ₩225,000 | ₩206,500 | ₩215,000 | +1.42% | 159.8만 |
|---|
| 2026.08.13 | ₩209,500 | ₩211,500 | ₩202,500 | ₩206,500 | -1.43% | 121.1만 |
|---|
| 2026.08.12 | ₩184,200 | ₩212,500 | ₩184,200 | ₩205,000 | +11.29% | 308.6만 |
|---|
| 2026.08.11 | ₩187,700 | ₩187,700 | ₩181,700 | ₩181,700 | -3.20% | 80만 |
|---|
| 2026.08.10 | ₩184,600 | ₩190,600 | ₩180,900 | ₩190,000 | +2.93% | 105.5만 |
|---|
| 2026.08.07 | ₩187,400 | ₩187,500 | ₩178,100 | ₩185,000 | -1.28% | 145.7만 |
|---|
| 2026.08.06 | ₩176,700 | ₩181,200 | ₩171,600 | ₩175,200 | -0.85% | 91만 |
|---|
| 2026.08.05 | ₩170,900 | ₩181,200 | ₩169,000 | ₩179,500 | +5.03% | 134.3만 |
|---|
| 2026.08.04 | ₩160,400 | ₩167,300 | ₩156,900 | ₩165,500 | +3.18% | 117.9만 |
|---|
| 2026.08.03 | ₩158,200 | ₩161,000 | ₩154,100 | ₩158,800 | +0.38% | 75.5만 |
|---|
| 2026.07.31 | ₩157,500 | ₩162,400 | ₩152,500 | ₩162,100 | +2.92% | 175.5만 |
|---|
| 2026.07.30 | ₩144,200 | ₩154,400 | ₩144,200 | ₩148,000 | +2.64% | 126.6만 |
|---|
| 2026.07.29 | ₩159,800 | ₩162,400 | ₩141,900 | ₩150,500 | -5.82% | 165.3만 |
|---|
| 2026.07.28 | ₩165,100 | ₩167,900 | ₩155,300 | ₩157,500 | -4.60% | 95만 |
|---|
| 2026.07.27 | ₩173,700 | ₩176,500 | ₩169,500 | ₩172,300 | -0.81% | 87.4만 |
|---|
| 2026.07.24 | ₩182,300 | ₩182,400 | ₩168,100 | ₩169,200 | -7.19% | 120.7만 |
|---|
| 2026.07.23 | ₩186,000 | ₩187,500 | ₩178,400 | ₩187,500 | +0.81% | 109.6만 |
|---|
| 2026.07.22 | ₩180,000 | ₩194,300 | ₩179,300 | ₩182,700 | +1.50% | 173.9만 |
|---|
| 2026.07.21 | ₩166,500 | ₩174,600 | ₩162,800 | ₩173,200 | +4.02% | 115.1만 |
|---|
| 2026.07.20 | ₩172,000 | ₩175,700 | ₩166,700 | ₩167,200 | -2.79% | 120.8만 |
|---|
| 2026.07.16 | ₩192,000 | ₩192,700 | ₩177,500 | ₩179,000 | -6.77% | 138.9만 |
|---|
| 2026.07.15 | ₩191,500 | ₩197,900 | ₩189,700 | ₩194,000 | +1.31% | 141.2만 |
|---|
| 2026.07.14 | ₩185,200 | ₩188,400 | ₩175,800 | ₩185,400 | +0.11% | 185.4만 |
|---|
| 2026.07.13 | ₩185,500 | ₩208,500 | ₩183,800 | ₩185,600 | +0.05% | 266.4만 |
|---|
| 2026.07.10 | ₩179,700 | ₩186,300 | ₩178,100 | ₩182,400 | +1.50% | 132만 |
|---|
| 2026.07.09 | ₩195,000 | ₩195,400 | ₩175,400 | ₩178,000 | -8.72% | 212.7만 |
|---|
| 2026.07.08 | ₩187,400 | ₩206,000 | ₩186,400 | ₩195,800 | +4.48% | 331.4만 |
|---|
| 2026.07.07 | ₩182,000 | ₩189,100 | ₩175,000 | ₩189,100 | +3.90% | 182.6만 |
|---|
| 2026.07.06 | ₩192,000 | ₩194,500 | ₩181,400 | ₩185,700 | -3.28% | 104.5만 |
|---|
| 2026.07.03 | ₩190,000 | ₩191,300 | ₩177,400 | ₩191,000 | +0.53% | 144.2만 |
|---|
| 2026.07.02 | ₩185,000 | ₩198,600 | ₩182,100 | ₩192,300 | +3.95% | 207.4만 |
|---|
| 2026.07.01 | ₩202,500 | ₩202,500 | ₩190,200 | ₩193,300 | -4.54% | 144.9만 |
|---|
| 2026.06.30 | ₩207,000 | ₩207,500 | ₩199,300 | ₩203,000 | -1.93% | 136.5만 |
|---|
| 2026.06.29 | ₩195,600 | ₩198,600 | ₩186,100 | ₩196,700 | +0.56% | 159.9만 |
|---|
| 2026.06.26 | ₩198,100 | ₩201,000 | ₩183,900 | ₩195,900 | -1.11% | 201.8만 |
|---|
| 2026.06.25 | ₩210,000 | ₩210,500 | ₩200,500 | ₩203,000 | -3.33% | 106.4만 |
|---|
| 2026.06.24 | ₩202,500 | ₩209,500 | ₩198,200 | ₩204,500 | +0.99% | 145만 |
|---|
| 2026.06.23 | ₩228,500 | ₩229,000 | ₩201,000 | ₩202,000 | -11.60% | 195.5만 |
|---|
| 2026.06.22 | ₩227,000 | ₩241,500 | ₩221,000 | ₩227,500 | +0.22% | 335.4만 |
|---|
| 2026.06.19 | ₩229,000 | ₩229,500 | ₩205,500 | ₩211,500 | -7.64% | 296.4만 |
|---|
| 2026.06.18 | ₩239,500 | ₩242,000 | ₩226,000 | ₩228,500 | -4.59% | 154.2만 |
|---|
| 2026.06.17 | ₩229,000 | ₩239,500 | ₩224,000 | ₩234,500 | +2.40% | 126만 |
|---|
| 2026.06.16 | ₩249,500 | ₩250,000 | ₩232,000 | ₩234,000 | -6.21% | 160.3만 |
|---|
| 2026.06.15 | ₩234,000 | ₩262,000 | ₩232,500 | ₩243,500 | +4.06% | 265.6만 |
|---|
| 2026.06.12 | ₩236,500 | ₩247,500 | ₩223,000 | ₩225,500 | -4.65% | 295.4만 |
|---|
| 2026.06.11 | ₩210,000 | ₩228,000 | ₩207,500 | ₩226,000 | +7.62% | 330만 |
|---|
| 2026.06.10 | ₩236,000 | ₩251,000 | ₩216,500 | ₩224,000 | -5.08% | 352 |
|---|
| 2026.06.09 | ₩274,500 | ₩277,000 | ₩228,000 | ₩248,000 | -9.65% | 518.9만 |
|---|
| 2026.06.08 | ₩255,000 | ₩292,500 | ₩254,500 | ₩268,000 | +5.10% | 427.4만 |
|---|
| 2026.06.05 | ₩320,000 | ₩336,000 | ₩294,500 | ₩303,000 | -5.31% | 606.6만 |
|---|
| 2026.06.04 | ₩358,000 | ₩361,000 | ₩328,000 | ₩328,000 | -8.38% | 429.4만 |
|---|
| 2026.06.02 | ₩423,000 | ₩438,000 | ₩330,000 | ₩392,500 | -7.21% | 1046.7만 |
|---|
| 2026.06.01 | ₩375,000 | ₩380,500 | ₩358,500 | ₩380,500 | +1.47% | 517.7만 |
|---|
| 2026.05.29 | ₩255,500 | ₩293,000 | ₩248,500 | ₩293,000 | +14.68% | 912.8만 |
|---|
| 2026.05.28 | ₩234,500 | ₩243,000 | ₩215,000 | ₩225,500 | -3.84% | 301.8만 |
|---|
| 2026.05.27 | ₩244,000 | ₩245,500 | ₩230,000 | ₩235,000 | -3.69% | 277.6만 |
|---|
| 2026.05.26 | ₩246,000 | ₩249,000 | ₩228,000 | ₩239,500 | -2.64% | 274.9만 |
|---|
| 2026.05.22 | ₩241,000 | ₩247,500 | ₩228,000 | ₩237,000 | -1.66% | 412만 |
|---|
| 2026.05.21 | ₩192,300 | ₩235,000 | ₩191,000 | ₩235,000 | +22.20% | 531.9만 |
|---|
| 2026.05.20 | ₩189,500 | ₩190,100 | ₩175,300 | ₩181,000 | -4.49% | 372.3만 |
|---|
| 2026.05.19 | ₩209,500 | ₩214,000 | ₩187,400 | ₩191,700 | -8.50% | 469만 |
|---|
| 2026.05.18 | ₩249,000 | ₩249,500 | ₩212,000 | ₩217,000 | -12.85% | 394.9만 |
|---|
| 2026.05.15 | ₩256,000 | ₩266,500 | ₩233,000 | ₩240,500 | -6.05% | 585.6만 |
|---|
| 2026.05.14 | ₩202,000 | ₩224,500 | ₩201,000 | ₩217,000 | +7.43% | 431.6만 |
|---|
| 2026.05.13 | ₩192,800 | ₩195,000 | ₩183,900 | ₩191,400 | -0.73% | 438.6만 |
|---|
| 2026.05.12 | ₩161,400 | ₩194,900 | ₩160,400 | ₩184,900 | +14.56% | 1029.7만 |
|---|
| 2026.05.11 | ₩157,600 | ₩158,600 | ₩152,000 | ₩156,700 | -0.57% | 176.2만 |
|---|
| 2026.05.08 | ₩148,000 | ₩158,400 | ₩145,800 | ₩154,100 | +4.12% | 203만 |
|---|
| 2026.05.07 | ₩155,000 | ₩155,700 | ₩145,000 | ₩148,700 | -4.06% | 194.3만 |
|---|
| 2026.05.06 | ₩147,400 | ₩157,000 | ₩147,000 | ₩154,900 | +5.09% | 397.6만 |
|---|
| 2026.05.04 | ₩146,200 | ₩146,200 | ₩140,300 | ₩143,200 | -2.05% | 151.7만 |
|---|
| 2026.04.30 | ₩140,300 | ₩151,700 | ₩138,800 | ₩140,900 | +0.43% | 460.1만 |
|---|
| 2026.04.29 | ₩141,200 | ₩142,100 | ₩134,600 | ₩135,800 | -3.82% | 151.9만 |
|---|
| 2026.04.28 | ₩141,600 | ₩149,000 | ₩138,800 | ₩140,000 | -1.13% | 341.2만 |
|---|
| 2026.04.27 | ₩128,700 | ₩131,200 | ₩127,300 | ₩130,000 | +1.01% | 62.8만 |
|---|
| 2026.04.24 | ₩130,800 | ₩132,900 | ₩126,100 | ₩127,500 | -2.52% | 81.6만 |
|---|
| 2026.04.23 | ₩135,900 | ₩135,900 | ₩126,600 | ₩129,900 | -4.42% | 120.1만 |
|---|
| 2026.04.22 | ₩126,000 | ₩133,900 | ₩125,600 | ₩132,800 | +5.40% | 143.1만 |
|---|
| 2026.04.21 | ₩125,800 | ₩127,000 | ₩125,300 | ₩126,600 | +0.64% | 60만 |
|---|
| 2026.04.20 | ₩123,700 | ₩125,800 | ₩123,000 | ₩124,500 | +0.65% | 44.9만 |
|---|
| 2026.04.17 | ₩125,400 | ₩125,600 | ₩123,200 | ₩124,200 | -0.96% | 52만 |
|---|
| 2026.04.16 | ₩123,300 | ₩127,000 | ₩122,500 | ₩126,000 | +2.19% | 86.2만 |
|---|
| 2026.04.15 | ₩124,000 | ₩126,300 | ₩121,000 | ₩122,200 | -1.45% | 97만 |
|---|
| 2026.04.14 | ₩118,200 | ₩121,400 | ₩117,600 | ₩120,000 | +1.52% | 67.9만 |
|---|
| 2026.04.13 | ₩115,300 | ₩116,800 | ₩114,700 | ₩115,300 | 0.00% | 46.9만 |
|---|
| 2026.04.10 | ₩119,000 | ₩119,900 | ₩117,200 | ₩118,400 | -0.50% | 60.9만 |
|---|
| 2026.04.09 | ₩117,100 | ₩120,700 | ₩115,700 | ₩117,200 | +0.09% | 118.9만 |
|---|
| 2026.04.08 | ₩114,200 | ₩117,300 | ₩112,900 | ₩116,700 | +2.19% | 119.3만 |
|---|
| 2026.04.07 | ₩111,400 | ₩114,400 | ₩105,000 | ₩107,100 | -3.86% | 109만 |
|---|
| 2026.04.06 | ₩108,100 | ₩110,200 | ₩107,800 | ₩109,400 | +1.20% | 35.1만 |
|---|
| 2026.04.03 | ₩110,800 | ₩111,500 | ₩107,300 | ₩108,300 | -2.26% | 44만 |
|---|
| 2026.04.02 | ₩115,300 | ₩116,400 | ₩107,200 | ₩108,800 | -5.64% | 88.2만 |
|---|
| 2026.04.01 | ₩110,700 | ₩113,100 | ₩109,200 | ₩112,400 | +1.54% | 67.7만 |
|---|
| 2026.03.31 | ₩105,300 | ₩107,900 | ₩103,600 | ₩105,600 | +0.28% | 76만 |
|---|
| 2026.03.30 | ₩105,700 | ₩108,900 | ₩104,600 | ₩108,300 | +2.46% | 46.2만 |
|---|
| 2026.03.27 | ₩109,100 | ₩112,200 | ₩107,700 | ₩112,000 | +2.66% | 55.2만 |
|---|
| 2026.03.26 | ₩114,300 | ₩115,200 | ₩111,200 | ₩113,000 | -1.14% | 58.1만 |
|---|
| 2026.03.25 | ₩116,100 | ₩117,300 | ₩114,200 | ₩114,700 | -1.21% | 75.8만 |
|---|
| 2026.03.24 | ₩114,200 | ₩116,000 | ₩110,900 | ₩114,300 | +0.09% | 65.6만 |
|---|
| 2026.03.23 | ₩111,300 | ₩113,500 | ₩109,000 | ₩109,500 | -1.62% | 93.2만 |
|---|
| 2026.03.20 | ₩117,000 | ₩120,300 | ₩116,500 | ₩117,900 | +0.77% | 79.8만 |
|---|
| 2026.03.19 | ₩115,900 | ₩117,900 | ₩115,200 | ₩116,200 | +0.26% | 56만 |
|---|
| 2026.03.18 | ₩116,400 | ₩120,700 | ₩115,800 | ₩120,000 | +3.09% | 93.3만 |
|---|
| 2026.03.17 | ₩116,900 | ₩117,400 | ₩114,500 | ₩114,500 | -2.05% | 69.1만 |
|---|
| 2026.03.16 | ₩112,900 | ₩116,700 | ₩112,300 | ₩114,200 | +1.15% | 64.8만 |
|---|
| 2026.03.13 | ₩110,600 | ₩114,400 | ₩109,800 | ₩113,100 | +2.26% | 73.3만 |
|---|
| 2026.03.12 | ₩116,300 | ₩117,400 | ₩113,800 | ₩114,000 | -1.98% | 95.6만 |
|---|
| 2026.03.11 | ₩118,600 | ₩122,500 | ₩116,500 | ₩117,900 | -0.59% | 104.7만 |
|---|
| 2026.03.10 | ₩119,300 | ₩119,300 | ₩113,300 | ₩115,900 | -2.85% | 105.1만 |
|---|
| 2026.03.09 | ₩110,800 | ₩113,700 | ₩108,000 | ₩113,400 | +2.35% | 104.3만 |
|---|
| 2026.03.06 | ₩112,500 | ₩119,400 | ₩112,500 | ₩118,000 | +4.89% | 117.9만 |
|---|
| 2026.03.05 | ₩118,700 | ₩120,700 | ₩113,900 | ₩115,400 | -2.78% | 195.4만 |
|---|
| 2026.03.04 | ₩118,000 | ₩123,100 | ₩106,700 | ₩109,000 | -7.63% | 255.8만 |
|---|
| 2026.03.03 | ₩140,100 | ₩141,300 | ₩127,000 | ₩127,600 | -8.92% | 270.9만 |
|---|
| 2026.02.27 | ₩144,700 | ₩151,900 | ₩143,600 | ₩145,700 | +0.69% | 261.1만 |
|---|
| 2026.02.26 | ₩142,000 | ₩149,100 | ₩140,500 | ₩146,700 | +3.31% | 456.8만 |
|---|
| 2026.02.25 | ₩134,400 | ₩134,400 | ₩131,200 | ₩133,300 | -0.82% | 126.5만 |
|---|
| 2026.02.24 | ₩134,700 | ₩135,800 | ₩128,600 | ₩134,500 | -0.15% | 191.9만 |
|---|
| 2026.02.23 | ₩125,400 | ₩139,500 | ₩124,500 | ₩132,600 | +5.74% | 551.9만 |
|---|
| 2026.02.20 | ₩120,300 | ₩126,100 | ₩120,300 | ₩123,600 | +2.74% | 190.7만 |
|---|
| 2026.02.19 | ₩120,000 | ₩122,600 | ₩119,000 | ₩121,100 | +0.92% | 191.6만 |
|---|
| 2026.02.13 | ₩117,900 | ₩119,700 | ₩116,100 | ₩117,200 | -0.59% | 226.2만 |
|---|
| 2026.02.12 | ₩127,800 | ₩127,800 | ₩119,000 | ₩121,400 | -5.01% | 512.1만 |
|---|
| 2026.02.11 | ₩106,500 | ₩128,700 | ₩106,400 | ₩127,900 | +20.09% | 1316만 |
|---|
| 2026.02.10 | ₩103,300 | ₩104,700 | ₩102,500 | ₩104,000 | +0.68% | 111.8만 |
|---|
| 2026.02.09 | ₩101,200 | ₩103,200 | ₩100,100 | ₩102,600 | +1.38% | 89.9만 |
|---|
| 2026.02.06 | ₩98,300 | ₩99,200 | ₩96,000 | ₩99,200 | +0.92% | 80.2만 |
|---|
| 2026.02.05 | ₩101,800 | ₩102,600 | ₩99,500 | ₩100,300 | -1.47% | 82.5만 |
|---|
| 2026.02.04 | ₩100,300 | ₩103,800 | ₩100,200 | ₩102,800 | +2.49% | 138.3만 |
|---|
| 2026.02.03 | ₩98,700 | ₩100,700 | ₩98,100 | ₩100,300 | +1.62% | 103.7만 |
|---|
| 2026.02.02 | ₩98,300 | ₩100,200 | ₩95,400 | ₩96,600 | -1.73% | 107.4만 |
|---|
| 2026.01.30 | ₩100,000 | ₩102,200 | ₩98,800 | ₩99,100 | -0.90% | 113.9만 |
|---|
| 2026.01.29 | ₩100,100 | ₩101,500 | ₩97,500 | ₩100,900 | +0.80% | 148만 |
|---|
| 2026.01.28 | ₩102,000 | ₩102,100 | ₩99,800 | ₩99,900 | -2.06% | 127.3만 |
|---|
| 2026.01.27 | ₩101,300 | ₩101,400 | ₩99,500 | ₩101,300 | 0.00% | 112.5만 |
|---|
| 2026.01.26 | ₩104,900 | ₩105,000 | ₩101,700 | ₩102,500 | -2.29% | 144.2만 |
|---|
| 2026.01.23 | ₩106,200 | ₩108,600 | ₩104,700 | ₩105,600 | -0.56% | 122.2만 |
|---|
| 2026.01.22 | ₩111,600 | ₩111,600 | ₩105,400 | ₩106,200 | -4.84% | 172.7만 |
|---|
| 2026.01.21 | ₩102,500 | ₩110,500 | ₩101,500 | ₩109,300 | +6.63% | 253.6만 |
|---|
| 2026.01.20 | ₩109,200 | ₩109,300 | ₩102,100 | ₩105,000 | -3.85% | 191.3만 |
|---|
| 2026.01.19 | ₩97,700 | ₩107,600 | ₩95,300 | ₩106,900 | +9.42% | 380.8만 |
|---|
| 2026.01.16 | ₩95,100 | ₩103,700 | ₩94,300 | ₩98,400 | +3.47% | 465.3만 |
|---|
| 2026.01.15 | ₩92,200 | ₩94,400 | ₩91,700 | ₩94,000 | +1.95% | 112.4만 |
|---|
| 2026.01.14 | ₩91,900 | ₩97,200 | ₩91,100 | ₩92,500 | +0.65% | 221.5만 |
|---|
| 2026.01.13 | ₩88,600 | ₩90,800 | ₩88,200 | ₩90,800 | +2.48% | 112.6만 |
|---|
| 2026.01.12 | ₩88,900 | ₩89,000 | ₩86,600 | ₩88,000 | -1.01% | 116.6만 |
|---|
| 2026.01.09 | ₩92,000 | ₩92,200 | ₩87,900 | ₩89,100 | -3.15% | 154.8만 |
|---|
| 2026.01.08 | ₩92,000 | ₩92,900 | ₩91,100 | ₩92,200 | +0.22% | 76.7만 |
|---|
| 2026.01.07 | ₩94,000 | ₩94,000 | ₩90,800 | ₩92,300 | -1.81% | 101.9만 |
|---|
| 2026.01.06 | ₩94,000 | ₩96,400 | ₩93,000 | ₩94,000 | 0.00% | 87만 |
|---|
| 2026.01.05 | ₩92,500 | ₩94,700 | ₩92,400 | ₩93,000 | +0.54% | 75.4만 |
|---|
| 2026.01.02 | ₩92,200 | ₩92,200 | ₩90,800 | ₩91,400 | -0.87% | 46.7만 |
|---|
| 2025.12.30 | ₩92,000 | ₩92,200 | ₩90,900 | ₩91,900 | -0.11% | 41.9만 |
|---|
| 2025.12.29 | ₩91,300 | ₩91,900 | ₩90,300 | ₩91,800 | +0.55% | 37.3만 |
|---|
| 2025.12.26 | ₩93,400 | ₩93,400 | ₩91,500 | ₩91,600 | -1.93% | 36.9만 |
|---|
| 2025.12.24 | ₩93,200 | ₩94,100 | ₩92,500 | ₩92,500 | -0.75% | 28.9만 |
|---|
| 2025.12.23 | ₩94,100 | ₩94,700 | ₩92,500 | ₩92,700 | -1.49% | 42.7만 |
|---|
| 2025.12.22 | ₩94,800 | ₩94,900 | ₩93,000 | ₩93,900 | -0.95% | 47.5만 |
|---|
| 2025.12.19 | ₩94,100 | ₩94,300 | ₩92,700 | ₩94,300 | +0.21% | 77.6만 |
|---|
| 2025.12.18 | ₩94,000 | ₩94,200 | ₩91,500 | ₩93,000 | -1.06% | 68.1만 |
|---|
| 2025.12.17 | ₩94,000 | ₩96,500 | ₩93,400 | ₩96,300 | +2.45% | 66.8만 |
|---|
| 2025.12.16 | ₩96,100 | ₩96,200 | ₩92,800 | ₩93,100 | -3.12% | 55.9만 |
|---|
| 2025.12.15 | ₩94,700 | ₩97,100 | ₩94,200 | ₩95,700 | +1.06% | 58.1만 |
|---|
| 2025.12.12 | ₩95,700 | ₩96,400 | ₩94,800 | ₩96,400 | +0.73% | 48.1만 |
|---|
| 2025.12.11 | ₩95,900 | ₩96,800 | ₩94,700 | ₩94,700 | -1.25% | 78.5만 |
|---|
| 2025.12.10 | ₩95,800 | ₩95,900 | ₩94,000 | ₩94,500 | -1.36% | 53.8만 |
|---|
| 2025.12.09 | ₩97,000 | ₩97,000 | ₩94,800 | ₩95,500 | -1.55% | 69.1만 |
|---|
| 2025.12.08 | ₩99,700 | ₩99,800 | ₩96,100 | ₩97,100 | -2.61% | 85.2만 |
|---|
| 2025.12.05 | ₩98,200 | ₩102,500 | ₩97,400 | ₩99,700 | +1.53% | 277.7만 |
|---|
| 2025.12.04 | ₩89,900 | ₩95,600 | ₩89,000 | ₩94,800 | +5.45% | 175.7만 |
|---|
| 2025.12.03 | ₩87,200 | ₩90,500 | ₩86,800 | ₩89,500 | +2.64% | 56.8만 |
|---|
| 2025.12.02 | ₩85,800 | ₩87,200 | ₩85,500 | ₩87,200 | +1.63% | 40만 |
|---|
| 2025.12.01 | ₩85,800 | ₩86,400 | ₩85,100 | ₩85,400 | -0.47% | 42.9만 |
|---|
| 2025.11.28 | ₩85,800 | ₩86,100 | ₩84,900 | ₩85,600 | -0.23% | 32.3만 |
|---|
| 2025.11.27 | ₩86,600 | ₩87,100 | ₩85,000 | ₩85,400 | -1.39% | 54.9만 |
|---|
| 2025.11.26 | ₩86,200 | ₩86,500 | ₩84,700 | ₩86,500 | +0.35% | 45.6만 |
|---|
| 2025.11.25 | ₩85,800 | ₩87,700 | ₩85,100 | ₩85,200 | -0.70% | 48.6만 |
|---|
| 2025.11.24 | ₩87,500 | ₩87,500 | ₩84,000 | ₩84,000 | -4.00% | 75.9만 |
|---|
| 2025.11.21 | ₩85,200 | ₩86,700 | ₩84,900 | ₩86,400 | +1.41% | 31.2만 |
|---|
| 2025.11.20 | ₩88,900 | ₩89,200 | ₩87,300 | ₩87,300 | -1.80% | 35.6만 |
|---|
| 2025.11.19 | ₩88,500 | ₩88,600 | ₩85,000 | ₩87,100 | -1.58% | 61.3만 |
|---|
| 2025.11.18 | ₩90,700 | ₩91,000 | ₩87,500 | ₩87,600 | -3.42% | 63.2만 |
|---|
| 2025.11.17 | ₩92,000 | ₩92,000 | ₩90,400 | ₩91,400 | -0.65% | 48.1만 |
|---|
| 2025.11.14 | ₩90,600 | ₩92,300 | ₩90,000 | ₩90,200 | -0.44% | 58.6만 |
|---|
| 2025.11.13 | ₩92,900 | ₩96,200 | ₩91,800 | ₩92,500 | -0.43% | 117.4만 |
|---|
| 2025.11.12 | ₩94,500 | ₩94,500 | ₩92,000 | ₩92,900 | -1.69% | 102.3만 |
|---|
| 2025.11.11 | ₩90,300 | ₩92,500 | ₩89,800 | ₩90,600 | +0.33% | 97.1만 |
|---|
| 2025.11.10 | ₩89,000 | ₩90,400 | ₩86,700 | ₩89,600 | +0.67% | 70.3만 |
|---|
| 2025.11.07 | ₩91,100 | ₩91,100 | ₩87,600 | ₩88,300 | -3.07% | 111.4만 |
|---|
| 2025.11.06 | ₩89,100 | ₩93,300 | ₩88,700 | ₩91,700 | +2.92% | 225.4만 |
|---|
| 2025.11.05 | ₩88,000 | ₩88,000 | ₩83,400 | ₩87,100 | -1.02% | 91.2만 |
|---|
| 2025.11.04 | ₩88,600 | ₩91,300 | ₩88,300 | ₩88,500 | -0.11% | 93.2만 |
|---|
| 2025.11.03 | ₩88,700 | ₩90,200 | ₩87,900 | ₩88,600 | -0.11% | 92.7만 |
|---|
| 2025.10.31 | ₩86,800 | ₩88,500 | ₩86,300 | ₩87,600 | +0.92% | 110.4만 |
|---|
| 2025.10.30 | ₩89,100 | ₩90,200 | ₩87,100 | ₩87,600 | -1.68% | 75.3만 |
|---|
| 2025.10.29 | ₩89,700 | ₩89,700 | ₩88,100 | ₩88,800 | -1.00% | 70.6만 |
|---|
| 2025.10.28 | ₩89,100 | ₩89,200 | ₩88,100 | ₩89,100 | 0.00% | 46만 |
|---|
| 2025.10.27 | ₩88,200 | ₩90,800 | ₩88,100 | ₩89,000 | +0.91% | 57.9만 |
|---|
| 2025.10.24 | ₩90,400 | ₩90,500 | ₩86,400 | ₩88,000 | -2.65% | 116만 |
|---|
| 2025.10.23 | ₩88,600 | ₩91,200 | ₩88,300 | ₩90,200 | +1.81% | 75.6만 |
|---|
| 2025.10.22 | ₩90,000 | ₩90,100 | ₩87,600 | ₩89,600 | -0.44% | 60.5만 |
|---|
| 2025.10.21 | ₩91,400 | ₩91,900 | ₩88,600 | ₩89,200 | -2.41% | 106.3만 |
|---|
| 2025.10.20 | ₩85,800 | ₩91,400 | ₩85,700 | ₩91,000 | +6.06% | 211.2만 |
|---|
| 2025.10.17 | ₩83,300 | ₩84,700 | ₩83,100 | ₩84,200 | +1.08% | 55.6만 |
|---|
| 2025.10.16 | ₩83,100 | ₩84,400 | ₩83,100 | ₩83,900 | +0.96% | 62.8만 |
|---|
| 2025.10.15 | ₩83,500 | ₩84,500 | ₩82,600 | ₩84,300 | +0.96% | 78.9만 |
|---|
| 2025.10.14 | ₩81,500 | ₩83,800 | ₩81,100 | ₩83,000 | +1.84% | 174.2만 |
|---|
| 2025.10.13 | ₩77,800 | ₩81,300 | ₩77,000 | ₩81,000 | +4.11% | 137.8만 |
|---|
| 2025.10.10 | ₩77,600 | ₩79,100 | ₩76,900 | ₩79,000 | +1.80% | 95.6만 |
|---|