시장 데이터를 불러오는 중
전체 종목
엘앤에프 과거 주가
066970.KS · KOSPI
주요 제품·사업: 이차전지 양극활물질
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
066970.KS · KOSPI
주요 제품·사업: 이차전지 양극활물질
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩119,900 | ₩119,900 | ₩115,000 | ₩116,200 | -3.09% | 41.7만 |
| 2026.10.07 | ₩122,300 | ₩124,000 | ₩117,500 | ₩117,600 | -3.84% | 42.9만 |
| 2026.10.06 | ₩117,400 | ₩125,000 | ₩115,300 | ₩124,100 | +5.71% | 68.7만 |
| 2026.10.02 | ₩111,900 | ₩115,800 | ₩110,100 | ₩113,900 | +1.79% | 36만 |
| 2026.10.01 | ₩111,500 | ₩113,700 | ₩109,700 | ₩113,400 | +1.70% | 25.9만 |
| 2026.09.30 | ₩110,600 | ₩114,600 | ₩109,100 | ₩112,100 | +1.36% | 29.4만 |
| 2026.09.29 | ₩112,700 | ₩112,700 | ₩107,400 | ₩109,000 | -3.28% | 36.9만 |
| 2026.09.28 | ₩109,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,000 |
| ₩114,300 |
| +4.29% |
| 46.9만 |
| 2026.09.23 | ₩109,500 | ₩112,700 | ₩107,300 | ₩109,100 | -0.37% | 35.3만 |
|---|
| 2026.09.22 | ₩109,100 | ₩111,100 | ₩106,400 | ₩108,400 | -0.64% | 49.6만 |
|---|
| 2026.09.21 | ₩110,100 | ₩110,100 | ₩104,600 | ₩107,500 | -2.36% | 48.4만 |
|---|
| 2026.09.18 | ₩114,800 | ₩115,200 | ₩110,100 | ₩111,000 | -3.31% | 37.5만 |
|---|
| 2026.09.17 | ₩112,300 | ₩113,800 | ₩105,150 | ₩111,300 | -0.89% | 53.6만 |
|---|
| 2026.09.16 | ₩113,700 | ₩117,300 | ₩110,100 | ₩111,000 | -2.37% | 40.1만 |
|---|
| 2026.09.15 | ₩115,200 | ₩116,400 | ₩112,600 | ₩114,700 | -0.43% | 41.7만 |
|---|
| 2026.09.14 | ₩119,000 | ₩120,800 | ₩113,100 | ₩114,100 | -4.12% | 44.5만 |
|---|
| 2026.09.11 | ₩118,800 | ₩124,500 | ₩117,500 | ₩120,000 | +1.01% | 68.4만 |
|---|
| 2026.09.10 | ₩122,100 | ₩125,800 | ₩118,100 | ₩123,100 | +0.82% | 70.2만 |
|---|
| 2026.09.09 | ₩113,700 | ₩129,500 | ₩112,600 | ₩127,000 | +11.70% | 114.4만 |
|---|
| 2026.09.08 | ₩116,300 | ₩116,800 | ₩111,500 | ₩113,700 | -2.24% | 71.9만 |
|---|
| 2026.09.07 | ₩121,800 | ₩124,600 | ₩114,400 | ₩114,500 | -5.99% | 79.4만 |
|---|
| 2026.09.04 | ₩123,000 | ₩123,800 | ₩118,300 | ₩121,300 | -1.38% | 64.3만 |
|---|
| 2026.09.03 | ₩129,800 | ₩130,800 | ₩119,100 | ₩120,900 | -6.86% | 71.2만 |
|---|
| 2026.09.02 | ₩128,100 | ₩131,700 | ₩121,900 | ₩124,700 | -2.65% | 62.5만 |
|---|
| 2026.09.01 | ₩142,100 | ₩147,300 | ₩131,200 | ₩131,200 | -7.67% | 107.7만 |
|---|
| 2026.08.31 | ₩137,500 | ₩147,600 | ₩135,600 | ₩146,700 | +6.69% | 105만 |
|---|
| 2026.08.28 | ₩128,600 | ₩137,500 | ₩127,100 | ₩134,800 | +4.82% | 47.2만 |
|---|
| 2026.08.27 | ₩122,800 | ₩132,300 | ₩122,000 | ₩129,800 | +5.70% | 73.1만 |
|---|
| 2026.08.26 | ₩119,000 | ₩123,500 | ₩115,000 | ₩122,200 | +2.69% | 43.6만 |
|---|
| 2026.08.25 | ₩120,000 | ₩125,200 | ₩117,000 | ₩120,400 | +0.33% | 73.4만 |
|---|
| 2026.08.24 | ₩110,300 | ₩124,600 | ₩110,200 | ₩121,600 | +10.24% | 106.7만 |
|---|
| 2026.08.21 | ₩104,700 | ₩107,300 | ₩101,500 | ₩104,500 | -0.19% | 36.2만 |
|---|
| 2026.08.20 | ₩108,000 | ₩114,600 | ₩107,500 | ₩108,000 | 0.00% | 35.2만 |
|---|
| 2026.08.19 | ₩101,000 | ₩108,700 | ₩101,000 | ₩105,000 | +3.96% | 28.9만 |
|---|
| 2026.08.18 | ₩108,700 | ₩113,600 | ₩103,600 | ₩105,400 | -3.04% | 45.6만 |
|---|
| 2026.08.14 | ₩103,000 | ₩111,300 | ₩103,000 | ₩109,700 | +6.50% | 50.6만 |
|---|
| 2026.08.13 | ₩99,600 | ₩107,200 | ₩98,100 | ₩102,600 | +3.01% | 49.1만 |
|---|
| 2026.08.12 | ₩99,300 | ₩105,800 | ₩96,600 | ₩99,400 | +0.10% | 40.5만 |
|---|
| 2026.08.11 | ₩100,400 | ₩104,400 | ₩98,400 | ₩98,500 | -1.89% | 48만 |
|---|
| 2026.08.10 | ₩90,000 | ₩103,000 | ₩86,600 | ₩101,000 | +12.22% | 86.3만 |
|---|
| 2026.08.07 | ₩85,500 | ₩97,600 | ₩83,000 | ₩90,200 | +5.50% | 129만 |
|---|
| 2026.08.06 | ₩80,800 | ₩83,200 | ₩77,000 | ₩79,800 | -1.24% | 21.3만 |
|---|
| 2026.08.05 | ₩81,700 | ₩82,100 | ₩79,000 | ₩79,800 | -2.33% | 20.9만 |
|---|
| 2026.08.04 | ₩74,900 | ₩79,000 | ₩74,500 | ₩77,500 | +3.47% | 22.4만 |
|---|
| 2026.08.03 | ₩71,800 | ₩74,800 | ₩69,800 | ₩72,700 | +1.25% | 21.7만 |
|---|
| 2026.07.31 | ₩70,900 | ₩73,500 | ₩68,600 | ₩73,300 | +3.39% | 29.7만 |
|---|
| 2026.07.30 | ₩63,400 | ₩70,400 | ₩63,400 | ₩67,000 | +5.68% | 36.8만 |
|---|
| 2026.07.29 | ₩71,800 | ₩73,300 | ₩63,000 | ₩65,600 | -8.64% | 41.2만 |
|---|
| 2026.07.28 | ₩75,700 | ₩77,000 | ₩70,000 | ₩71,600 | -5.42% | 33.4만 |
|---|
| 2026.07.27 | ₩83,600 | ₩84,000 | ₩80,900 | ₩81,500 | -2.51% | 16.8만 |
|---|
| 2026.07.24 | ₩86,200 | ₩86,400 | ₩80,800 | ₩81,900 | -4.99% | 22.3만 |
|---|
| 2026.07.23 | ₩80,700 | ₩89,700 | ₩80,500 | ₩89,100 | +10.41% | 29.3만 |
|---|
| 2026.07.22 | ₩85,400 | ₩87,000 | ₩82,100 | ₩82,400 | -3.51% | 31.4만 |
|---|
| 2026.07.21 | ₩83,300 | ₩85,800 | ₩81,000 | ₩82,800 | -0.60% | 22.1만 |
|---|
| 2026.07.20 | ₩89,900 | ₩89,900 | ₩83,300 | ₩83,600 | -7.01% | 32.4만 |
|---|
| 2026.07.16 | ₩94,200 | ₩96,750 | ₩90,800 | ₩92,000 | -2.34% | 24.3만 |
|---|
| 2026.07.15 | ₩93,600 | ₩96,950 | ₩92,200 | ₩95,100 | +1.60% | 27.9만 |
|---|
| 2026.07.14 | ₩103,800 | ₩103,800 | ₩88,700 | ₩90,800 | -12.52% | 51.1만 |
|---|
| 2026.07.13 | ₩103,100 | ₩110,500 | ₩100,000 | ₩101,300 | -1.75% | 41만 |
|---|
| 2026.07.10 | ₩94,000 | ₩104,100 | ₩93,300 | ₩100,500 | +6.91% | 36.4만 |
|---|
| 2026.07.09 | ₩91,800 | ₩94,900 | ₩89,000 | ₩91,500 | -0.33% | 46.1만 |
|---|
| 2026.07.08 | ₩96,600 | ₩97,800 | ₩90,700 | ₩91,800 | -4.97% | 33.8만 |
|---|
| 2026.07.07 | ₩105,800 | ₩106,900 | ₩96,400 | ₩99,500 | -5.95% | 33.3만 |
|---|
| 2026.07.06 | ₩106,100 | ₩106,900 | ₩99,700 | ₩103,400 | -2.54% | 19.5만 |
|---|
| 2026.07.03 | ₩106,600 | ₩106,600 | ₩98,000 | ₩106,000 | -0.56% | 26.8만 |
|---|
| 2026.07.02 | ₩112,800 | ₩112,900 | ₩105,000 | ₩106,700 | -5.41% | 29.5만 |
|---|
| 2026.07.01 | ₩114,600 | ₩114,800 | ₩107,200 | ₩110,000 | -4.01% | 45.4만 |
|---|
| 2026.06.30 | ₩117,400 | ₩117,400 | ₩110,000 | ₩111,500 | -5.03% | 29.9만 |
|---|
| 2026.06.29 | ₩100,000 | ₩117,500 | ₩98,600 | ₩116,900 | +16.90% | 59.6만 |
|---|
| 2026.06.26 | ₩107,000 | ₩108,300 | ₩96,000 | ₩98,900 | -7.57% | 59.5만 |
|---|
| 2026.06.25 | ₩113,900 | ₩116,100 | ₩105,900 | ₩107,800 | -5.36% | 58.8만 |
|---|
| 2026.06.24 | ₩111,700 | ₩116,100 | ₩108,000 | ₩113,700 | +1.79% | 33만 |
|---|
| 2026.06.23 | ₩124,200 | ₩127,900 | ₩112,100 | ₩112,700 | -9.26% | 39.8만 |
|---|
| 2026.06.22 | ₩129,000 | ₩130,600 | ₩122,600 | ₩125,700 | -2.56% | 33.2만 |
|---|
| 2026.06.19 | ₩128,300 | ₩134,300 | ₩124,000 | ₩128,600 | +0.23% | 52.5만 |
|---|
| 2026.06.18 | ₩140,000 | ₩140,100 | ₩126,400 | ₩127,900 | -8.64% | 57.1만 |
|---|
| 2026.06.17 | ₩145,900 | ₩146,800 | ₩140,300 | ₩140,600 | -3.63% | 27.5만 |
|---|
| 2026.06.16 | ₩142,900 | ₩144,500 | ₩135,800 | ₩141,700 | -0.84% | 22.6만 |
|---|
| 2026.06.15 | ₩142,200 | ₩143,300 | ₩138,200 | ₩141,700 | -0.35% | 24.2만 |
|---|
| 2026.06.12 | ₩133,900 | ₩142,300 | ₩130,000 | ₩134,000 | +0.07% | 43.1만 |
|---|
| 2026.06.11 | ₩120,900 | ₩125,800 | ₩117,300 | ₩125,800 | +4.05% | 41.1만 |
|---|
| 2026.06.10 | ₩128,300 | ₩132,000 | ₩121,200 | ₩126,400 | -1.48% | 4 |
|---|
| 2026.06.09 | ₩125,300 | ₩130,700 | ₩119,600 | ₩129,600 | +3.43% | 39.6만 |
|---|
| 2026.06.08 | ₩124,900 | ₩129,700 | ₩123,700 | ₩124,600 | -0.24% | 44.6만 |
|---|
| 2026.06.05 | ₩147,100 | ₩149,400 | ₩136,100 | ₩139,900 | -4.89% | 40.6만 |
|---|
| 2026.06.04 | ₩151,100 | ₩157,200 | ₩146,600 | ₩150,100 | -0.66% | 37.7만 |
|---|
| 2026.06.02 | ₩152,800 | ₩164,000 | ₩149,700 | ₩150,000 | -1.83% | 76.1만 |
|---|
| 2026.06.01 | ₩163,900 | ₩164,100 | ₩152,400 | ₩155,000 | -5.43% | 76.2만 |
|---|
| 2026.05.29 | ₩167,500 | ₩173,000 | ₩156,700 | ₩168,300 | +0.48% | 102.6만 |
|---|
| 2026.05.28 | ₩161,700 | ₩177,500 | ₩159,900 | ₩169,200 | +4.64% | 202.1만 |
|---|
| 2026.05.27 | ₩159,000 | ₩162,100 | ₩149,200 | ₩149,700 | -5.85% | 49.3만 |
|---|
| 2026.05.26 | ₩165,000 | ₩165,300 | ₩157,100 | ₩157,600 | -4.48% | 38.4만 |
|---|
| 2026.05.22 | ₩161,600 | ₩170,500 | ₩157,300 | ₩158,900 | -1.67% | 67.2만 |
|---|
| 2026.05.21 | ₩154,500 | ₩155,100 | ₩147,900 | ₩155,100 | +0.39% | 59.6만 |
|---|
| 2026.05.20 | ₩155,400 | ₩156,500 | ₩145,300 | ₩148,500 | -4.44% | 49만 |
|---|
| 2026.05.19 | ₩164,000 | ₩165,000 | ₩153,000 | ₩157,000 | -4.27% | 37.5만 |
|---|
| 2026.05.18 | ₩157,100 | ₩163,300 | ₩150,100 | ₩160,500 | +2.16% | 49.6만 |
|---|
| 2026.05.15 | ₩171,500 | ₩176,600 | ₩156,000 | ₩160,200 | -6.59% | 63.3만 |
|---|
| 2026.05.14 | ₩180,200 | ₩180,400 | ₩164,700 | ₩171,700 | -4.72% | 84.8만 |
|---|
| 2026.05.13 | ₩171,300 | ₩173,000 | ₩165,500 | ₩169,000 | -1.34% | 58만 |
|---|
| 2026.05.12 | ₩190,200 | ₩190,300 | ₩169,900 | ₩175,000 | -7.99% | 117.3만 |
|---|
| 2026.05.11 | ₩196,600 | ₩197,600 | ₩181,700 | ₩187,300 | -4.73% | 97.7만 |
|---|
| 2026.05.08 | ₩209,500 | ₩209,500 | ₩194,000 | ₩195,800 | -6.54% | 72.5만 |
|---|
| 2026.05.07 | ₩210,500 | ₩213,500 | ₩204,500 | ₩211,000 | +0.24% | 41.4만 |
|---|
| 2026.05.06 | ₩218,500 | ₩219,000 | ₩206,000 | ₩212,500 | -2.75% | 56.5만 |
|---|
| 2026.05.04 | ₩208,500 | ₩225,000 | ₩207,000 | ₩213,000 | +2.16% | 97.9만 |
|---|
| 2026.04.30 | ₩208,000 | ₩210,500 | ₩192,100 | ₩195,100 | -6.20% | 73만 |
|---|
| 2026.04.29 | ₩204,500 | ₩212,500 | ₩204,500 | ₩209,000 | +2.20% | 36.1만 |
|---|
| 2026.04.28 | ₩208,500 | ₩215,000 | ₩201,500 | ₩205,000 | -1.68% | 51.7만 |
|---|
| 2026.04.27 | ₩199,200 | ₩209,000 | ₩195,200 | ₩204,000 | +2.41% | 82만 |
|---|
| 2026.04.24 | ₩190,000 | ₩201,500 | ₩190,000 | ₩198,500 | +4.47% | 89.2만 |
|---|
| 2026.04.23 | ₩195,300 | ₩197,300 | ₩183,500 | ₩189,100 | -3.17% | 74.6만 |
|---|
| 2026.04.22 | ₩198,000 | ₩198,300 | ₩188,300 | ₩194,700 | -1.67% | 75.4만 |
|---|
| 2026.04.21 | ₩189,100 | ₩197,000 | ₩180,000 | ₩196,400 | +3.86% | 144.7만 |
|---|
| 2026.04.20 | ₩184,600 | ₩188,300 | ₩176,300 | ₩183,700 | -0.49% | 65.8만 |
|---|
| 2026.04.17 | ₩172,100 | ₩185,900 | ₩171,800 | ₩185,600 | +7.84% | 170.2만 |
|---|
| 2026.04.16 | ₩172,400 | ₩173,500 | ₩168,100 | ₩169,500 | -1.68% | 58.2만 |
|---|
| 2026.04.15 | ₩174,000 | ₩174,400 | ₩168,800 | ₩170,600 | -1.95% | 83.2만 |
|---|
| 2026.04.14 | ₩182,200 | ₩183,000 | ₩170,700 | ₩173,400 | -4.83% | 103.7만 |
|---|
| 2026.04.13 | ₩186,000 | ₩187,700 | ₩175,600 | ₩181,700 | -2.31% | 73.8만 |
|---|
| 2026.04.10 | ₩186,200 | ₩193,100 | ₩184,100 | ₩186,800 | +0.32% | 74.4만 |
|---|
| 2026.04.09 | ₩188,800 | ₩191,300 | ₩182,800 | ₩183,100 | -3.02% | 85.3만 |
|---|
| 2026.04.08 | ₩191,800 | ₩191,900 | ₩180,500 | ₩184,100 | -4.01% | 120.6만 |
|---|
| 2026.04.07 | ₩167,000 | ₩195,300 | ₩167,000 | ₩185,000 | +10.78% | 219.1만 |
|---|
| 2026.04.06 | ₩171,500 | ₩176,500 | ₩168,600 | ₩170,600 | -0.52% | 91.2만 |
|---|
| 2026.04.03 | ₩166,100 | ₩169,200 | ₩157,700 | ₩166,400 | +0.18% | 105.2만 |
|---|
| 2026.04.02 | ₩148,800 | ₩171,300 | ₩148,800 | ₩161,600 | +8.60% | 288.6만 |
|---|
| 2026.04.01 | ₩152,500 | ₩154,900 | ₩140,300 | ₩147,300 | -3.41% | 104.6만 |
|---|
| 2026.03.31 | ₩156,700 | ₩159,000 | ₩143,000 | ₩143,900 | -8.17% | 109.6만 |
|---|
| 2026.03.30 | ₩154,000 | ₩162,600 | ₩153,800 | ₩155,900 | +1.23% | 152.4만 |
|---|
| 2026.03.27 | ₩141,000 | ₩158,400 | ₩140,000 | ₩144,500 | +2.48% | 189.8만 |
|---|
| 2026.03.26 | ₩144,200 | ₩148,500 | ₩140,700 | ₩144,500 | +0.21% | 104만 |
|---|
| 2026.03.25 | ₩128,000 | ₩148,000 | ₩127,200 | ₩145,300 | +13.52% | 240.5만 |
|---|
| 2026.03.24 | ₩118,000 | ₩128,500 | ₩116,900 | ₩125,000 | +5.93% | 138.5만 |
|---|
| 2026.03.23 | ₩108,300 | ₩118,700 | ₩107,200 | ₩112,100 | +3.51% | 77.7만 |
|---|
| 2026.03.20 | ₩108,900 | ₩112,700 | ₩107,200 | ₩112,100 | +2.94% | 38.5만 |
|---|
| 2026.03.19 | ₩106,700 | ₩110,300 | ₩106,000 | ₩108,300 | +1.50% | 30.8만 |
|---|
| 2026.03.18 | ₩112,100 | ₩112,100 | ₩105,600 | ₩111,300 | -0.71% | 44만 |
|---|
| 2026.03.17 | ₩107,400 | ₩113,000 | ₩107,200 | ₩110,100 | +2.51% | 31.8만 |
|---|
| 2026.03.16 | ₩106,900 | ₩108,900 | ₩103,400 | ₩105,100 | -1.68% | 19.1만 |
|---|
| 2026.03.13 | ₩108,100 | ₩109,700 | ₩105,200 | ₩106,800 | -1.20% | 45.1만 |
|---|
| 2026.03.12 | ₩113,700 | ₩117,100 | ₩111,800 | ₩111,800 | -1.67% | 60.6만 |
|---|
| 2026.03.11 | ₩115,000 | ₩117,900 | ₩111,900 | ₩114,100 | -0.78% | 30.5만 |
|---|
| 2026.03.10 | ₩119,200 | ₩119,200 | ₩111,100 | ₩113,100 | -5.12% | 29.3만 |
|---|
| 2026.03.09 | ₩110,800 | ₩120,500 | ₩109,600 | ₩113,000 | +1.99% | 41.2만 |
|---|
| 2026.03.06 | ₩118,800 | ₩118,900 | ₩111,300 | ₩118,600 | -0.17% | 57.9만 |
|---|
| 2026.03.05 | ₩101,200 | ₩110,500 | ₩101,100 | ₩107,000 | +5.73% | 42.8만 |
|---|
| 2026.03.04 | ₩106,000 | ₩109,700 | ₩92,500 | ₩93,200 | -12.08% | 62.9만 |
|---|
| 2026.03.03 | ₩120,300 | ₩125,300 | ₩112,000 | ₩112,400 | -6.57% | 53.6만 |
|---|
| 2026.02.27 | ₩122,100 | ₩127,500 | ₩121,300 | ₩125,700 | +2.95% | 44만 |
|---|
| 2026.02.26 | ₩126,800 | ₩129,000 | ₩123,800 | ₩124,900 | -1.50% | 45.1만 |
|---|
| 2026.02.25 | ₩124,500 | ₩126,000 | ₩122,200 | ₩124,900 | +0.32% | 40.1만 |
|---|
| 2026.02.24 | ₩116,700 | ₩127,500 | ₩116,000 | ₩124,500 | +6.68% | 120.1만 |
|---|
| 2026.02.23 | ₩116,700 | ₩119,100 | ₩113,000 | ₩114,100 | -2.23% | 24.8만 |
|---|
| 2026.02.20 | ₩117,600 | ₩118,700 | ₩114,400 | ₩114,700 | -2.47% | 33.3만 |
|---|
| 2026.02.19 | ₩114,100 | ₩118,500 | ₩113,100 | ₩118,200 | +3.59% | 40.4만 |
|---|
| 2026.02.13 | ₩115,600 | ₩116,100 | ₩113,100 | ₩113,100 | -2.16% | 81만 |
|---|
| 2026.02.12 | ₩118,100 | ₩120,000 | ₩115,500 | ₩118,700 | +0.51% | 39만 |
|---|
| 2026.02.11 | ₩119,200 | ₩119,700 | ₩116,100 | ₩116,700 | -2.10% | 18.5만 |
|---|
| 2026.02.10 | ₩121,200 | ₩121,900 | ₩117,050 | ₩118,000 | -2.64% | 28.2만 |
|---|
| 2026.02.09 | ₩118,500 | ₩122,800 | ₩117,000 | ₩120,800 | +1.94% | 42.3만 |
|---|
| 2026.02.06 | ₩113,800 | ₩115,800 | ₩109,200 | ₩113,800 | 0.00% | 46.1만 |
|---|
| 2026.02.05 | ₩120,000 | ₩126,000 | ₩116,600 | ₩117,600 | -2.00% | 56.7만 |
|---|
| 2026.02.04 | ₩119,400 | ₩123,200 | ₩118,500 | ₩120,700 | +1.09% | 36.5만 |
|---|
| 2026.02.03 | ₩127,400 | ₩127,500 | ₩110,200 | ₩118,500 | -6.99% | 134.7만 |
|---|
| 2026.02.02 | ₩122,800 | ₩134,200 | ₩121,500 | ₩123,300 | +0.41% | 69.5만 |
|---|
| 2026.01.30 | ₩130,700 | ₩134,400 | ₩125,300 | ₩126,300 | -3.37% | 57.1만 |
|---|
| 2026.01.29 | ₩139,200 | ₩139,700 | ₩126,000 | ₩130,700 | -6.11% | 101.3만 |
|---|
| 2026.01.28 | ₩129,700 | ₩140,900 | ₩127,100 | ₩136,700 | +5.40% | 157.5만 |
|---|
| 2026.01.27 | ₩123,400 | ₩128,800 | ₩122,600 | ₩127,200 | +3.08% | 76.2만 |
|---|
| 2026.01.26 | ₩122,100 | ₩126,800 | ₩120,800 | ₩125,800 | +3.03% | 75만 |
|---|
| 2026.01.23 | ₩128,400 | ₩128,400 | ₩118,400 | ₩120,200 | -6.39% | 86.9만 |
|---|
| 2026.01.22 | ₩112,800 | ₩127,000 | ₩112,100 | ₩125,900 | +11.61% | 137.9만 |
|---|
| 2026.01.21 | ₩110,600 | ₩113,100 | ₩108,000 | ₩111,600 | +0.90% | 31.4만 |
|---|
| 2026.01.20 | ₩114,900 | ₩120,100 | ₩112,500 | ₩114,600 | -0.26% | 56.7만 |
|---|
| 2026.01.19 | ₩106,500 | ₩115,600 | ₩106,100 | ₩115,000 | +7.98% | 57.6만 |
|---|
| 2026.01.16 | ₩114,700 | ₩115,500 | ₩107,500 | ₩108,700 | -5.23% | 56.1만 |
|---|
| 2026.01.15 | ₩114,000 | ₩116,500 | ₩110,700 | ₩115,600 | +1.40% | 35.2만 |
|---|
| 2026.01.14 | ₩116,300 | ₩119,200 | ₩112,900 | ₩113,300 | -2.58% | 42.1만 |
|---|
| 2026.01.13 | ₩114,800 | ₩118,400 | ₩112,700 | ₩117,300 | +2.18% | 53.7만 |
|---|
| 2026.01.12 | ₩104,600 | ₩113,900 | ₩103,000 | ₩112,800 | +7.84% | 68.9만 |
|---|
| 2026.01.09 | ₩104,500 | ₩107,800 | ₩102,200 | ₩107,700 | +3.06% | 58.4만 |
|---|
| 2026.01.08 | ₩102,400 | ₩105,900 | ₩101,400 | ₩104,200 | +1.76% | 46.1만 |
|---|
| 2026.01.07 | ₩101,700 | ₩105,000 | ₩98,700 | ₩100,300 | -1.38% | 37.9만 |
|---|
| 2026.01.06 | ₩99,700 | ₩105,600 | ₩97,700 | ₩102,600 | +2.91% | 83.6만 |
|---|
| 2026.01.05 | ₩93,300 | ₩98,200 | ₩92,500 | ₩96,300 | +3.22% | 68.5만 |
|---|
| 2026.01.02 | ₩94,600 | ₩97,900 | ₩93,700 | ₩94,300 | -0.32% | 77.8만 |
|---|
| 2025.12.30 | ₩95,400 | ₩100,000 | ₩92,700 | ₩95,200 | -0.21% | 129만 |
|---|
| 2025.12.29 | ₩99,200 | ₩107,200 | ₩99,100 | ₩105,600 | +6.45% | 29.8만 |
|---|
| 2025.12.26 | ₩105,700 | ₩106,500 | ₩102,100 | ₩103,500 | -2.08% | 22.8만 |
|---|
| 2025.12.24 | ₩107,000 | ₩108,000 | ₩104,700 | ₩105,200 | -1.68% | 19.5만 |
|---|
| 2025.12.23 | ₩107,100 | ₩107,400 | ₩104,800 | ₩106,600 | -0.47% | 25.4만 |
|---|
| 2025.12.22 | ₩108,100 | ₩108,600 | ₩105,100 | ₩107,100 | -0.93% | 28.2만 |
|---|
| 2025.12.19 | ₩109,600 | ₩109,600 | ₩101,600 | ₩107,000 | -2.37% | 69.3만 |
|---|
| 2025.12.18 | ₩112,100 | ₩113,000 | ₩108,100 | ₩108,500 | -3.21% | 49.3만 |
|---|
| 2025.12.17 | ₩119,300 | ₩121,500 | ₩116,300 | ₩118,600 | -0.59% | 40.6만 |
|---|
| 2025.12.16 | ₩126,600 | ₩126,600 | ₩116,400 | ₩118,200 | -6.64% | 61.5만 |
|---|
| 2025.12.15 | ₩125,200 | ₩128,500 | ₩123,500 | ₩127,400 | +1.76% | 24.7만 |
|---|
| 2025.12.12 | ₩128,500 | ₩131,500 | ₩126,000 | ₩128,400 | -0.08% | 39만 |
|---|
| 2025.12.11 | ₩130,100 | ₩130,300 | ₩125,200 | ₩127,000 | -2.38% | 51.1만 |
|---|
| 2025.12.10 | ₩136,800 | ₩138,000 | ₩126,400 | ₩127,100 | -7.09% | 84.9만 |
|---|
| 2025.12.09 | ₩129,000 | ₩133,900 | ₩127,700 | ₩132,300 | +2.56% | 67.1만 |
|---|
| 2025.12.08 | ₩125,000 | ₩132,700 | ₩124,100 | ₩132,000 | +5.60% | 123.7만 |
|---|
| 2025.12.05 | ₩122,700 | ₩126,100 | ₩122,100 | ₩123,400 | +0.57% | 33.6만 |
|---|
| 2025.12.04 | ₩128,900 | ₩129,800 | ₩122,300 | ₩123,400 | -4.27% | 40.9만 |
|---|
| 2025.12.03 | ₩126,400 | ₩127,000 | ₩123,300 | ₩126,900 | +0.40% | 140.5만 |
|---|
| 2025.12.02 | ₩129,100 | ₩133,400 | ₩126,800 | ₩129,100 | 0.00% | 35.2만 |
|---|
| 2025.12.01 | ₩127,500 | ₩129,900 | ₩124,300 | ₩128,100 | +0.47% | 35.9만 |
|---|
| 2025.11.28 | ₩130,000 | ₩130,700 | ₩125,000 | ₩125,200 | -3.69% | 36.7만 |
|---|
| 2025.11.27 | ₩126,600 | ₩128,650 | ₩123,400 | ₩126,500 | -0.08% | 34.5만 |
|---|
| 2025.11.26 | ₩117,200 | ₩124,100 | ₩116,900 | ₩124,100 | +5.89% | 53.3만 |
|---|
| 2025.11.25 | ₩115,200 | ₩116,600 | ₩112,000 | ₩113,600 | -1.39% | 30.7만 |
|---|
| 2025.11.24 | ₩120,600 | ₩120,600 | ₩111,000 | ₩111,500 | -7.55% | 57.6만 |
|---|
| 2025.11.21 | ₩122,000 | ₩124,700 | ₩119,300 | ₩119,900 | -1.72% | 33.4만 |
|---|
| 2025.11.20 | ₩128,200 | ₩129,600 | ₩126,000 | ₩127,800 | -0.31% | 27.2만 |
|---|
| 2025.11.19 | ₩126,000 | ₩127,600 | ₩121,600 | ₩126,000 | 0.00% | 42.8만 |
|---|
| 2025.11.18 | ₩129,200 | ₩131,100 | ₩122,500 | ₩125,400 | -2.94% | 55.1만 |
|---|
| 2025.11.17 | ₩136,300 | ₩137,100 | ₩126,100 | ₩127,200 | -6.68% | 64.5만 |
|---|
| 2025.11.14 | ₩135,000 | ₩139,800 | ₩132,500 | ₩133,500 | -1.11% | 61.3만 |
|---|
| 2025.11.13 | ₩129,800 | ₩141,600 | ₩127,200 | ₩141,600 | +9.09% | 112만 |
|---|
| 2025.11.12 | ₩129,500 | ₩133,300 | ₩125,500 | ₩130,700 | +0.93% | 67.8만 |
|---|
| 2025.11.11 | ₩125,000 | ₩133,900 | ₩124,100 | ₩127,100 | +1.68% | 106.8만 |
|---|
| 2025.11.10 | ₩121,900 | ₩124,400 | ₩118,500 | ₩124,000 | +1.72% | 41.7만 |
|---|
| 2025.11.07 | ₩123,200 | ₩127,700 | ₩118,000 | ₩121,900 | -1.06% | 67.4만 |
|---|
| 2025.11.06 | ₩129,800 | ₩129,900 | ₩125,000 | ₩127,700 | -1.62% | 71.5만 |
|---|
| 2025.11.05 | ₩117,900 | ₩127,800 | ₩115,500 | ₩125,600 | +6.53% | 157.3만 |
|---|
| 2025.11.04 | ₩129,100 | ₩129,700 | ₩120,700 | ₩121,500 | -5.89% | 65.4만 |
|---|
| 2025.11.03 | ₩126,300 | ₩126,400 | ₩120,000 | ₩123,500 | -2.22% | 61.1만 |
|---|
| 2025.10.31 | ₩118,800 | ₩129,100 | ₩118,800 | ₩122,100 | +2.78% | 102.3만 |
|---|
| 2025.10.30 | ₩141,100 | ₩144,500 | ₩124,600 | ₩124,700 | -11.62% | 215.4만 |
|---|
| 2025.10.29 | ₩143,900 | ₩149,000 | ₩142,500 | ₩147,000 | +2.15% | 62.5만 |
|---|
| 2025.10.28 | ₩139,300 | ₩147,200 | ₩133,900 | ₩146,200 | +4.95% | 132.9만 |
|---|
| 2025.10.27 | ₩145,200 | ₩148,000 | ₩136,000 | ₩140,700 | -3.10% | 144.6만 |
|---|
| 2025.10.24 | ₩115,300 | ₩134,300 | ₩114,800 | ₩133,600 | +15.87% | 200만 |
|---|
| 2025.10.23 | ₩118,300 | ₩119,000 | ₩112,700 | ₩113,600 | -3.97% | 47.3만 |
|---|
| 2025.10.22 | ₩115,000 | ₩120,700 | ₩113,200 | ₩116,400 | +1.22% | 65.3만 |
|---|
| 2025.10.21 | ₩113,800 | ₩118,900 | ₩111,700 | ₩113,700 | -0.09% | 80만 |
|---|
| 2025.10.20 | ₩108,600 | ₩118,000 | ₩106,300 | ₩114,800 | +5.71% | 113.7만 |
|---|
| 2025.10.17 | ₩102,100 | ₩114,000 | ₩98,700 | ₩111,000 | +8.72% | 250.9만 |
|---|
| 2025.10.16 | ₩81,700 | ₩98,600 | ₩81,600 | ₩98,400 | +20.44% | 223.6만 |
|---|
| 2025.10.15 | ₩82,000 | ₩82,500 | ₩79,500 | ₩82,500 | +0.61% | 48.7만 |
|---|
| 2025.10.14 | ₩73,600 | ₩82,700 | ₩73,100 | ₩82,500 | +12.09% | 128.6만 |
|---|
| 2025.10.13 | ₩70,400 | ₩75,300 | ₩69,800 | ₩74,100 | +5.26% | 38.7만 |
|---|
| 2025.10.10 | ₩72,900 | ₩72,900 | ₩70,500 | ₩71,400 | -2.06% | 32.1만 |
|---|