시장 데이터를 불러오는 중
전체 종목
로지시스 과거 주가
067730.KQ · KOSDAQ
주요 제품·사업: 전산장비 판매 및 유지보수, VAN기기 대행관리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067730.KQ · KOSDAQ
주요 제품·사업: 전산장비 판매 및 유지보수, VAN기기 대행관리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,190 | ₩2,190 | ₩2,130 | ₩2,150 | -1.83% | 9.2천 |
| 2026.10.07 | ₩2,225 | ₩2,225 | ₩2,155 | ₩2,155 | -3.15% | 9.1천 |
| 2026.10.06 | ₩2,175 | ₩2,195 | ₩2,160 | ₩2,195 | +0.92% | 7.6천 |
| 2026.10.02 | ₩2,210 | ₩2,210 | ₩2,150 | ₩2,175 | -1.58% | 7.7천 |
| 2026.10.01 | ₩2,175 | ₩2,225 | ₩2,145 | ₩2,175 | 0.00% | 1.4만 |
| 2026.09.30 | ₩2,195 | ₩2,200 | ₩2,140 | ₩2,175 | -0.91% | 8.4천 |
| 2026.09.29 | ₩2,230 | ₩2,240 | ₩2,145 | ₩2,195 | -1.57% | 1.5만 |
| 2026.09.28 | ₩2,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,175 |
| ₩2,210 |
| -0.23% |
| 6.7천 |
| 2026.09.23 | ₩2,195 | ₩2,220 | ₩2,175 | ₩2,215 | +0.91% | 4.1천 |
|---|
| 2026.09.22 | ₩2,220 | ₩2,220 | ₩2,160 | ₩2,200 | -0.90% | 1.4만 |
|---|
| 2026.09.21 | ₩2,240 | ₩2,240 | ₩2,180 | ₩2,230 | -0.45% | 5.2천 |
|---|
| 2026.09.18 | ₩2,220 | ₩2,245 | ₩2,195 | ₩2,225 | +0.23% | 8.4천 |
|---|
| 2026.09.17 | ₩2,245 | ₩2,245 | ₩2,195 | ₩2,200 | -2.00% | 5.1천 |
|---|
| 2026.09.16 | ₩2,260 | ₩2,260 | ₩2,190 | ₩2,245 | -0.66% | 5.6천 |
|---|
| 2026.09.15 | ₩2,255 | ₩2,255 | ₩2,165 | ₩2,245 | -0.44% | 1.1만 |
|---|
| 2026.09.14 | ₩2,240 | ₩2,245 | ₩2,200 | ₩2,240 | 0.00% | 5.7천 |
|---|
| 2026.09.11 | ₩2,225 | ₩2,240 | ₩2,190 | ₩2,240 | +0.67% | 5.1천 |
|---|
| 2026.09.10 | ₩2,240 | ₩2,240 | ₩2,220 | ₩2,225 | -0.67% | 6.8천 |
|---|
| 2026.09.09 | ₩2,245 | ₩2,245 | ₩2,220 | ₩2,245 | 0.00% | 1.8만 |
|---|
| 2026.09.08 | ₩2,270 | ₩2,270 | ₩2,225 | ₩2,240 | -1.32% | 6.4천 |
|---|
| 2026.09.07 | ₩2,220 | ₩2,250 | ₩2,220 | ₩2,250 | +1.35% | 9.4천 |
|---|
| 2026.09.04 | ₩2,190 | ₩2,240 | ₩2,180 | ₩2,230 | +1.83% | 8.5천 |
|---|
| 2026.09.03 | ₩2,230 | ₩2,250 | ₩2,190 | ₩2,190 | -1.79% | 3.9천 |
|---|
| 2026.09.02 | ₩2,215 | ₩2,245 | ₩2,190 | ₩2,230 | +0.68% | 1.4만 |
|---|
| 2026.09.01 | ₩2,225 | ₩2,230 | ₩2,195 | ₩2,220 | -0.22% | 2.7만 |
|---|
| 2026.08.31 | ₩2,240 | ₩2,240 | ₩2,200 | ₩2,230 | -0.45% | 2.4만 |
|---|
| 2026.08.28 | ₩2,245 | ₩2,245 | ₩2,220 | ₩2,240 | -0.22% | 3.7천 |
|---|
| 2026.08.27 | ₩2,250 | ₩2,250 | ₩2,205 | ₩2,220 | -1.33% | 4.3만 |
|---|
| 2026.08.26 | ₩2,220 | ₩2,240 | ₩2,185 | ₩2,220 | 0.00% | 7.1천 |
|---|
| 2026.08.25 | ₩2,180 | ₩2,230 | ₩2,165 | ₩2,220 | +1.83% | 1.1만 |
|---|
| 2026.08.24 | ₩2,190 | ₩2,215 | ₩2,160 | ₩2,210 | +0.91% | 5.4천 |
|---|
| 2026.08.21 | ₩2,180 | ₩2,220 | ₩2,150 | ₩2,200 | +0.92% | 7.7천 |
|---|
| 2026.08.20 | ₩2,175 | ₩2,205 | ₩2,160 | ₩2,205 | +1.38% | 1.3만 |
|---|
| 2026.08.19 | ₩2,110 | ₩2,190 | ₩2,105 | ₩2,175 | +3.08% | 1.8만 |
|---|
| 2026.08.18 | ₩2,165 | ₩2,170 | ₩2,105 | ₩2,125 | -1.85% | 2.7만 |
|---|
| 2026.08.14 | ₩2,225 | ₩2,225 | ₩2,120 | ₩2,170 | -2.47% | 3.1만 |
|---|
| 2026.08.13 | ₩2,190 | ₩2,220 | ₩2,150 | ₩2,215 | +1.14% | 1.4만 |
|---|
| 2026.08.12 | ₩2,210 | ₩2,210 | ₩2,165 | ₩2,190 | -0.90% | 1.3만 |
|---|
| 2026.08.11 | ₩2,180 | ₩2,195 | ₩2,145 | ₩2,195 | +0.69% | 1.8만 |
|---|
| 2026.08.10 | ₩2,180 | ₩2,210 | ₩2,150 | ₩2,180 | 0.00% | 1.9만 |
|---|
| 2026.08.07 | ₩2,185 | ₩2,190 | ₩2,130 | ₩2,180 | -0.23% | 9.8천 |
|---|
| 2026.08.06 | ₩2,135 | ₩2,175 | ₩2,120 | ₩2,165 | +1.41% | 1.3만 |
|---|
| 2026.08.05 | ₩2,135 | ₩2,160 | ₩2,030 | ₩2,125 | -0.47% | 4.3만 |
|---|
| 2026.08.04 | ₩2,125 | ₩2,170 | ₩2,110 | ₩2,130 | +0.24% | 1.7만 |
|---|
| 2026.08.03 | ₩2,120 | ₩2,130 | ₩2,070 | ₩2,125 | +0.24% | 1.8만 |
|---|
| 2026.07.31 | ₩2,105 | ₩2,105 | ₩2,020 | ₩2,090 | -0.71% | 3.9만 |
|---|
| 2026.07.30 | ₩2,095 | ₩2,120 | ₩1,993 | ₩2,085 | -0.48% | 1.4만 |
|---|
| 2026.07.29 | ₩2,140 | ₩2,140 | ₩1,950 | ₩2,060 | -3.74% | 4만 |
|---|
| 2026.07.28 | ₩2,190 | ₩2,190 | ₩2,055 | ₩2,090 | -4.57% | 1.7만 |
|---|
| 2026.07.27 | ₩2,190 | ₩2,255 | ₩2,155 | ₩2,210 | +0.91% | 1.1만 |
|---|
| 2026.07.24 | ₩2,225 | ₩2,225 | ₩2,155 | ₩2,190 | -1.57% | 1.4만 |
|---|
| 2026.07.23 | ₩2,265 | ₩2,265 | ₩2,135 | ₩2,240 | -1.10% | 5.5만 |
|---|
| 2026.07.22 | ₩2,160 | ₩2,205 | ₩2,100 | ₩2,205 | +2.08% | 2.7만 |
|---|
| 2026.07.21 | ₩2,230 | ₩2,230 | ₩2,025 | ₩2,160 | -3.14% | 4.2천 |
|---|
| 2026.07.20 | ₩2,205 | ₩2,205 | ₩2,115 | ₩2,125 | -3.63% | 1.1만 |
|---|
| 2026.07.16 | ₩2,185 | ₩2,245 | ₩2,130 | ₩2,205 | +0.92% | 1.7만 |
|---|
| 2026.07.15 | ₩2,080 | ₩2,280 | ₩2,080 | ₩2,185 | +5.05% | 4.4만 |
|---|
| 2026.07.14 | ₩2,140 | ₩2,140 | ₩2,030 | ₩2,085 | -2.57% | 3.9만 |
|---|
| 2026.07.13 | ₩2,125 | ₩2,150 | ₩2,035 | ₩2,130 | +0.24% | 1.6만 |
|---|
| 2026.07.10 | ₩2,090 | ₩2,150 | ₩2,090 | ₩2,125 | +1.67% | 1.2만 |
|---|
| 2026.07.09 | ₩2,110 | ₩2,120 | ₩2,030 | ₩2,105 | -0.24% | 9.3천 |
|---|
| 2026.07.08 | ₩2,135 | ₩2,160 | ₩2,070 | ₩2,110 | -1.17% | 1.3만 |
|---|
| 2026.07.07 | ₩2,170 | ₩2,170 | ₩2,080 | ₩2,160 | -0.46% | 1.1만 |
|---|
| 2026.07.06 | ₩2,075 | ₩2,200 | ₩2,065 | ₩2,170 | +4.58% | 2.1만 |
|---|
| 2026.07.03 | ₩2,090 | ₩2,175 | ₩2,010 | ₩2,075 | -0.72% | 2.6만 |
|---|
| 2026.07.02 | ₩2,085 | ₩2,090 | ₩2,025 | ₩2,090 | +0.24% | 1.2만 |
|---|
| 2026.07.01 | ₩2,065 | ₩2,120 | ₩2,005 | ₩2,075 | +0.48% | 1.7만 |
|---|
| 2026.06.30 | ₩2,105 | ₩2,175 | ₩2,050 | ₩2,065 | -1.90% | 1.2만 |
|---|
| 2026.06.29 | ₩1,949 | ₩2,100 | ₩1,945 | ₩2,100 | +7.75% | 5.3만 |
|---|
| 2026.06.26 | ₩2,050 | ₩2,055 | ₩1,940 | ₩1,949 | -4.93% | 7.3만 |
|---|
| 2026.06.25 | ₩2,085 | ₩2,110 | ₩2,030 | ₩2,050 | -1.68% | 3.4만 |
|---|
| 2026.06.24 | ₩2,040 | ₩2,100 | ₩2,005 | ₩2,100 | +2.94% | 2.3만 |
|---|
| 2026.06.23 | ₩2,150 | ₩2,190 | ₩2,045 | ₩2,055 | -4.42% | 6.9만 |
|---|
| 2026.06.22 | ₩2,250 | ₩2,250 | ₩2,150 | ₩2,165 | -3.78% | 5.8만 |
|---|
| 2026.06.19 | ₩2,300 | ₩2,300 | ₩2,170 | ₩2,265 | -1.52% | 3.7만 |
|---|
| 2026.06.18 | ₩2,345 | ₩2,350 | ₩2,230 | ₩2,265 | -3.41% | 2.5만 |
|---|
| 2026.06.17 | ₩2,380 | ₩2,380 | ₩2,290 | ₩2,345 | -1.47% | 1.2만 |
|---|
| 2026.06.16 | ₩2,395 | ₩2,395 | ₩2,270 | ₩2,315 | -3.34% | 2.8만 |
|---|
| 2026.06.15 | ₩2,340 | ₩2,385 | ₩2,280 | ₩2,295 | -1.92% | 1.7만 |
|---|
| 2026.06.12 | ₩2,265 | ₩2,395 | ₩2,265 | ₩2,275 | +0.44% | 3.1만 |
|---|
| 2026.06.11 | ₩2,240 | ₩2,340 | ₩2,200 | ₩2,285 | +2.01% | 2.2만 |
|---|
| 2026.06.10 | ₩2,325 | ₩2,370 | ₩2,175 | ₩2,240 | -3.66% | 59 |
|---|
| 2026.06.09 | ₩2,245 | ₩2,305 | ₩2,230 | ₩2,265 | +0.89% | 2.1만 |
|---|
| 2026.06.08 | ₩2,295 | ₩2,300 | ₩2,115 | ₩2,245 | -2.18% | 10.5만 |
|---|
| 2026.06.05 | ₩2,335 | ₩2,345 | ₩2,255 | ₩2,300 | -1.50% | 4.7만 |
|---|
| 2026.06.04 | ₩2,435 | ₩2,465 | ₩2,330 | ₩2,330 | -4.31% | 6.2만 |
|---|
| 2026.06.02 | ₩2,420 | ₩2,450 | ₩2,345 | ₩2,425 | +0.21% | 4.5만 |
|---|
| 2026.06.01 | ₩2,605 | ₩2,605 | ₩2,420 | ₩2,420 | -7.10% | 9.8만 |
|---|
| 2026.05.29 | ₩2,710 | ₩2,715 | ₩2,535 | ₩2,605 | -3.87% | 16만 |
|---|
| 2026.05.28 | ₩2,730 | ₩2,755 | ₩2,595 | ₩2,700 | -1.10% | 7.2만 |
|---|
| 2026.05.27 | ₩2,880 | ₩2,905 | ₩2,710 | ₩2,730 | -5.21% | 8.9만 |
|---|
| 2026.05.26 | ₩2,940 | ₩3,010 | ₩2,895 | ₩2,915 | -0.85% | 8.3만 |
|---|
| 2026.05.22 | ₩2,860 | ₩2,965 | ₩2,825 | ₩2,945 | +2.97% | 7.1만 |
|---|
| 2026.05.21 | ₩2,825 | ₩2,900 | ₩2,770 | ₩2,850 | +0.88% | 5.1만 |
|---|
| 2026.05.20 | ₩2,830 | ₩2,840 | ₩2,730 | ₩2,770 | -2.12% | 4.9만 |
|---|
| 2026.05.19 | ₩2,825 | ₩2,915 | ₩2,800 | ₩2,830 | +0.18% | 7.4만 |
|---|
| 2026.05.18 | ₩2,850 | ₩2,920 | ₩2,770 | ₩2,850 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩3,040 | ₩3,100 | ₩2,860 | ₩2,890 | -4.93% | 12.9만 |
|---|
| 2026.05.14 | ₩2,985 | ₩3,090 | ₩2,915 | ₩2,980 | -0.17% | 8.4만 |
|---|
| 2026.05.13 | ₩2,970 | ₩3,090 | ₩2,970 | ₩2,985 | +0.51% | 13.1만 |
|---|
| 2026.05.12 | ₩3,220 | ₩3,330 | ₩3,010 | ₩3,010 | -6.52% | 16.1만 |
|---|
| 2026.05.11 | ₩3,175 | ₩3,255 | ₩3,080 | ₩3,225 | +1.57% | 11.3만 |
|---|
| 2026.05.08 | ₩3,190 | ₩3,230 | ₩3,090 | ₩3,175 | -0.47% | 14.3만 |
|---|
| 2026.05.07 | ₩3,230 | ₩3,250 | ₩3,160 | ₩3,190 | -1.24% | 9.1만 |
|---|
| 2026.05.06 | ₩3,235 | ₩3,280 | ₩3,185 | ₩3,230 | -0.15% | 18.8만 |
|---|
| 2026.05.04 | ₩3,265 | ₩3,440 | ₩3,210 | ₩3,230 | -1.07% | 17.2만 |
|---|
| 2026.04.30 | ₩3,255 | ₩3,360 | ₩3,250 | ₩3,265 | +0.31% | 16.9만 |
|---|
| 2026.04.29 | ₩3,390 | ₩3,390 | ₩3,250 | ₩3,295 | -2.80% | 22.6만 |
|---|
| 2026.04.28 | ₩3,500 | ₩3,845 | ₩3,340 | ₩3,400 | -2.86% | 60.7만 |
|---|
| 2026.04.27 | ₩3,560 | ₩3,590 | ₩3,310 | ₩3,415 | -4.07% | 59.9만 |
|---|
| 2026.04.24 | ₩3,680 | ₩3,845 | ₩3,680 | ₩3,680 | 0.00% | 30.8만 |
|---|
| 2026.04.23 | ₩3,620 | ₩3,705 | ₩3,505 | ₩3,695 | +2.07% | 26만 |
|---|
| 2026.04.22 | ₩3,950 | ₩3,950 | ₩3,525 | ₩3,600 | -8.86% | 65.5만 |
|---|
| 2026.04.21 | ₩5,170 | ₩5,180 | ₩3,995 | ₩4,115 | -20.41% | 937.5만 |
|---|
| 2026.04.20 | ₩3,070 | ₩3,990 | ₩3,045 | ₩3,990 | +29.97% | 195.8만 |
|---|
| 2026.04.17 | ₩3,340 | ₩3,430 | ₩3,010 | ₩3,070 | -8.08% | 49만 |
|---|
| 2026.04.16 | ₩3,015 | ₩3,700 | ₩2,965 | ₩3,425 | +13.60% | 194.1만 |
|---|
| 2026.04.15 | ₩2,860 | ₩3,130 | ₩2,805 | ₩2,945 | +2.97% | 33.8만 |
|---|
| 2026.04.14 | ₩2,785 | ₩2,840 | ₩2,765 | ₩2,840 | +1.97% | 4.5만 |
|---|
| 2026.04.13 | ₩2,850 | ₩2,850 | ₩2,750 | ₩2,765 | -2.98% | 4.8만 |
|---|
| 2026.04.10 | ₩2,775 | ₩2,855 | ₩2,715 | ₩2,810 | +1.26% | 13.8만 |
|---|
| 2026.04.09 | ₩2,760 | ₩2,760 | ₩2,715 | ₩2,715 | -1.63% | 2.4만 |
|---|
| 2026.04.08 | ₩2,715 | ₩2,775 | ₩2,700 | ₩2,755 | +1.47% | 4.8만 |
|---|
| 2026.04.07 | ₩2,745 | ₩2,825 | ₩2,675 | ₩2,690 | -2.00% | 3.9만 |
|---|
| 2026.04.06 | ₩2,695 | ₩2,805 | ₩2,660 | ₩2,745 | +1.86% | 8.3만 |
|---|
| 2026.04.03 | ₩2,515 | ₩2,720 | ₩2,510 | ₩2,695 | +7.16% | 8.8만 |
|---|
| 2026.04.02 | ₩2,665 | ₩2,665 | ₩2,500 | ₩2,505 | -6.00% | 9만 |
|---|
| 2026.04.01 | ₩2,625 | ₩2,760 | ₩2,615 | ₩2,650 | +0.95% | 7.4만 |
|---|
| 2026.03.31 | ₩2,725 | ₩2,785 | ₩2,610 | ₩2,615 | -4.04% | 12.7만 |
|---|
| 2026.03.30 | ₩2,595 | ₩2,730 | ₩2,575 | ₩2,725 | +5.01% | 10.6만 |
|---|
| 2026.03.27 | ₩2,515 | ₩2,750 | ₩2,515 | ₩2,610 | +3.78% | 4.9만 |
|---|
| 2026.03.26 | ₩2,675 | ₩2,765 | ₩2,595 | ₩2,600 | -2.80% | 9.5만 |
|---|
| 2026.03.25 | ₩2,660 | ₩2,790 | ₩2,630 | ₩2,675 | +0.56% | 16.5만 |
|---|
| 2026.03.24 | ₩2,650 | ₩2,880 | ₩2,625 | ₩2,660 | +0.38% | 54.3만 |
|---|
| 2026.03.23 | ₩2,510 | ₩2,725 | ₩2,480 | ₩2,620 | +4.38% | 36.6만 |
|---|
| 2026.03.20 | ₩2,580 | ₩2,580 | ₩2,470 | ₩2,490 | -3.49% | 7.1만 |
|---|
| 2026.03.19 | ₩2,440 | ₩2,665 | ₩2,380 | ₩2,550 | +4.51% | 54.4만 |
|---|
| 2026.03.18 | ₩2,420 | ₩2,445 | ₩2,410 | ₩2,425 | +0.21% | 5.7천 |
|---|
| 2026.03.17 | ₩2,435 | ₩2,485 | ₩2,375 | ₩2,405 | -1.23% | 1.6만 |
|---|
| 2026.03.16 | ₩2,415 | ₩2,460 | ₩2,380 | ₩2,425 | +0.41% | 1만 |
|---|
| 2026.03.13 | ₩2,415 | ₩2,420 | ₩2,365 | ₩2,400 | -0.62% | 6.5천 |
|---|
| 2026.03.12 | ₩2,380 | ₩2,415 | ₩2,375 | ₩2,415 | +1.47% | 7.2천 |
|---|
| 2026.03.11 | ₩2,330 | ₩2,420 | ₩2,325 | ₩2,400 | +3.00% | 2.3만 |
|---|
| 2026.03.10 | ₩2,310 | ₩2,355 | ₩2,310 | ₩2,320 | +0.43% | 7.9천 |
|---|
| 2026.03.09 | ₩2,405 | ₩2,405 | ₩2,275 | ₩2,310 | -3.95% | 3.1만 |
|---|
| 2026.03.06 | ₩2,405 | ₩2,410 | ₩2,260 | ₩2,395 | -0.42% | 4.7만 |
|---|
| 2026.03.05 | ₩2,270 | ₩2,410 | ₩2,270 | ₩2,405 | +5.95% | 3.9만 |
|---|
| 2026.03.04 | ₩2,465 | ₩2,470 | ₩2,235 | ₩2,245 | -8.92% | 8.7만 |
|---|
| 2026.03.03 | ₩2,565 | ₩2,565 | ₩2,475 | ₩2,480 | -3.31% | 4.3만 |
|---|
| 2026.02.27 | ₩2,605 | ₩2,605 | ₩2,450 | ₩2,565 | -1.54% | 8.1만 |
|---|
| 2026.02.26 | ₩2,635 | ₩2,650 | ₩2,600 | ₩2,610 | -0.95% | 3.6만 |
|---|
| 2026.02.25 | ₩2,635 | ₩2,640 | ₩2,615 | ₩2,620 | -0.57% | 4.4만 |
|---|
| 2026.02.24 | ₩2,620 | ₩2,630 | ₩2,600 | ₩2,620 | 0.00% | 1.8만 |
|---|
| 2026.02.23 | ₩2,605 | ₩2,625 | ₩2,600 | ₩2,615 | +0.38% | 2.8만 |
|---|
| 2026.02.20 | ₩2,600 | ₩2,610 | ₩2,570 | ₩2,600 | 0.00% | 2.6만 |
|---|
| 2026.02.19 | ₩2,595 | ₩2,625 | ₩2,570 | ₩2,600 | +0.19% | 4.5만 |
|---|
| 2026.02.13 | ₩2,605 | ₩2,645 | ₩2,590 | ₩2,595 | -0.38% | 1.9만 |
|---|
| 2026.02.12 | ₩2,625 | ₩2,650 | ₩2,595 | ₩2,620 | -0.19% | 2.5만 |
|---|
| 2026.02.11 | ₩2,605 | ₩2,630 | ₩2,585 | ₩2,625 | +0.77% | 1.7만 |
|---|
| 2026.02.10 | ₩2,645 | ₩2,670 | ₩2,600 | ₩2,625 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩2,650 | ₩2,670 | ₩2,615 | ₩2,665 | +0.57% | 3.9만 |
|---|
| 2026.02.06 | ₩2,605 | ₩2,650 | ₩2,530 | ₩2,645 | +1.54% | 3.6만 |
|---|
| 2026.02.05 | ₩2,610 | ₩2,660 | ₩2,585 | ₩2,630 | +0.77% | 4만 |
|---|
| 2026.02.04 | ₩2,555 | ₩2,610 | ₩2,545 | ₩2,605 | +1.96% | 1.9만 |
|---|
| 2026.02.03 | ₩2,550 | ₩2,610 | ₩2,550 | ₩2,570 | +0.78% | 1.6만 |
|---|
| 2026.02.02 | ₩2,570 | ₩2,625 | ₩2,520 | ₩2,545 | -0.97% | 3만 |
|---|
| 2026.01.30 | ₩2,610 | ₩2,635 | ₩2,560 | ₩2,600 | -0.38% | 5만 |
|---|
| 2026.01.29 | ₩2,575 | ₩2,640 | ₩2,550 | ₩2,610 | +1.36% | 3.2만 |
|---|
| 2026.01.28 | ₩2,665 | ₩2,665 | ₩2,535 | ₩2,570 | -3.56% | 6.1만 |
|---|
| 2026.01.27 | ₩2,660 | ₩2,665 | ₩2,600 | ₩2,640 | -0.75% | 2.3만 |
|---|
| 2026.01.26 | ₩2,670 | ₩2,710 | ₩2,615 | ₩2,615 | -2.06% | 8.2만 |
|---|
| 2026.01.23 | ₩2,540 | ₩2,710 | ₩2,525 | ₩2,670 | +5.12% | 7.2만 |
|---|
| 2026.01.22 | ₩2,560 | ₩2,560 | ₩2,525 | ₩2,560 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩2,560 | ₩2,590 | ₩2,510 | ₩2,560 | 0.00% | 3만 |
|---|
| 2026.01.20 | ₩2,540 | ₩2,670 | ₩2,535 | ₩2,580 | +1.57% | 3.4만 |
|---|
| 2026.01.19 | ₩2,540 | ₩2,590 | ₩2,540 | ₩2,540 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩2,550 | ₩2,610 | ₩2,540 | ₩2,540 | -0.39% | 2.9만 |
|---|
| 2026.01.15 | ₩2,500 | ₩2,605 | ₩2,495 | ₩2,550 | +2.00% | 2.4만 |
|---|
| 2026.01.14 | ₩2,500 | ₩2,690 | ₩2,495 | ₩2,500 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩2,560 | ₩2,560 | ₩2,460 | ₩2,495 | -2.54% | 3.7만 |
|---|
| 2026.01.12 | ₩2,525 | ₩2,580 | ₩2,500 | ₩2,560 | +1.39% | 1.2만 |
|---|
| 2026.01.09 | ₩2,510 | ₩2,565 | ₩2,505 | ₩2,525 | +0.60% | 1.2만 |
|---|
| 2026.01.08 | ₩2,570 | ₩2,575 | ₩2,515 | ₩2,535 | -1.36% | 1.7만 |
|---|
| 2026.01.07 | ₩2,625 | ₩2,655 | ₩2,570 | ₩2,570 | -2.10% | 4.7만 |
|---|
| 2026.01.06 | ₩2,710 | ₩2,725 | ₩2,620 | ₩2,620 | -3.32% | 9만 |
|---|
| 2026.01.05 | ₩2,680 | ₩2,715 | ₩2,675 | ₩2,680 | 0.00% | 9.9천 |
|---|
| 2026.01.02 | ₩2,695 | ₩2,700 | ₩2,660 | ₩2,675 | -0.74% | 1.5만 |
|---|
| 2025.12.30 | ₩2,710 | ₩2,710 | ₩2,650 | ₩2,665 | -1.66% | 8.9만 |
|---|
| 2025.12.29 | ₩2,780 | ₩2,790 | ₩2,705 | ₩2,710 | -2.52% | 2.7만 |
|---|
| 2025.12.26 | ₩2,750 | ₩2,855 | ₩2,750 | ₩2,830 | +2.91% | 2.3만 |
|---|
| 2025.12.24 | ₩2,820 | ₩2,870 | ₩2,745 | ₩2,745 | -2.66% | 3.5만 |
|---|
| 2025.12.23 | ₩2,740 | ₩2,850 | ₩2,740 | ₩2,820 | +2.92% | 4만 |
|---|
| 2025.12.22 | ₩2,735 | ₩2,755 | ₩2,710 | ₩2,740 | +0.18% | 2.4만 |
|---|
| 2025.12.19 | ₩2,730 | ₩2,775 | ₩2,650 | ₩2,720 | -0.37% | 3.2만 |
|---|
| 2025.12.18 | ₩2,695 | ₩2,730 | ₩2,695 | ₩2,730 | +1.30% | 6.1천 |
|---|
| 2025.12.17 | ₩2,705 | ₩2,750 | ₩2,705 | ₩2,720 | +0.55% | 1.2만 |
|---|
| 2025.12.16 | ₩2,780 | ₩2,790 | ₩2,705 | ₩2,705 | -2.70% | 3.1만 |
|---|
| 2025.12.15 | ₩2,760 | ₩2,805 | ₩2,725 | ₩2,780 | +0.72% | 1만 |
|---|
| 2025.12.12 | ₩2,740 | ₩2,805 | ₩2,740 | ₩2,760 | +0.73% | 1.1만 |
|---|
| 2025.12.11 | ₩2,735 | ₩2,745 | ₩2,720 | ₩2,740 | +0.18% | 1만 |
|---|
| 2025.12.10 | ₩2,710 | ₩2,745 | ₩2,690 | ₩2,725 | +0.55% | 1.8만 |
|---|
| 2025.12.09 | ₩2,710 | ₩2,780 | ₩2,700 | ₩2,710 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩2,715 | ₩2,745 | ₩2,700 | ₩2,710 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩2,695 | ₩2,745 | ₩2,695 | ₩2,715 | +0.74% | 8천 |
|---|
| 2025.12.04 | ₩2,715 | ₩2,745 | ₩2,700 | ₩2,700 | -0.55% | 1.5만 |
|---|
| 2025.12.03 | ₩2,700 | ₩2,755 | ₩2,700 | ₩2,710 | +0.37% | 1.6만 |
|---|
| 2025.12.02 | ₩2,670 | ₩2,735 | ₩2,670 | ₩2,700 | +1.12% | 7.9천 |
|---|
| 2025.12.01 | ₩2,640 | ₩2,720 | ₩2,640 | ₩2,685 | +1.70% | 2.5만 |
|---|
| 2025.11.28 | ₩2,635 | ₩2,720 | ₩2,635 | ₩2,640 | +0.19% | 1만 |
|---|
| 2025.11.27 | ₩2,665 | ₩2,690 | ₩2,635 | ₩2,635 | -1.13% | 1.5만 |
|---|
| 2025.11.26 | ₩2,640 | ₩2,670 | ₩2,630 | ₩2,665 | +0.95% | 7.9천 |
|---|
| 2025.11.25 | ₩2,635 | ₩2,695 | ₩2,605 | ₩2,640 | +0.19% | 6.5천 |
|---|
| 2025.11.24 | ₩2,625 | ₩2,655 | ₩2,625 | ₩2,635 | +0.38% | 6.6천 |
|---|
| 2025.11.21 | ₩2,665 | ₩2,685 | ₩2,630 | ₩2,655 | -0.38% | 1.2만 |
|---|
| 2025.11.20 | ₩2,710 | ₩2,710 | ₩2,650 | ₩2,685 | -0.92% | 9.1천 |
|---|
| 2025.11.19 | ₩2,660 | ₩2,700 | ₩2,625 | ₩2,700 | +1.50% | 5.5천 |
|---|
| 2025.11.18 | ₩2,680 | ₩2,715 | ₩2,650 | ₩2,660 | -0.75% | 1.8만 |
|---|
| 2025.11.17 | ₩2,705 | ₩2,725 | ₩2,690 | ₩2,710 | +0.18% | 1.5만 |
|---|
| 2025.11.14 | ₩2,770 | ₩2,770 | ₩2,665 | ₩2,725 | -1.62% | 1.4만 |
|---|
| 2025.11.13 | ₩2,650 | ₩2,775 | ₩2,650 | ₩2,770 | +4.53% | 2만 |
|---|
| 2025.11.12 | ₩2,615 | ₩2,660 | ₩2,600 | ₩2,650 | +1.34% | 1.2만 |
|---|
| 2025.11.11 | ₩2,600 | ₩2,630 | ₩2,575 | ₩2,600 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩2,560 | ₩2,595 | ₩2,545 | ₩2,590 | +1.17% | 3.5만 |
|---|
| 2025.11.07 | ₩2,585 | ₩2,585 | ₩2,515 | ₩2,560 | -0.97% | 1.3만 |
|---|
| 2025.11.06 | ₩2,555 | ₩2,585 | ₩2,500 | ₩2,585 | +1.17% | 2만 |
|---|
| 2025.11.05 | ₩2,590 | ₩2,590 | ₩2,495 | ₩2,575 | -0.58% | 4.1만 |
|---|
| 2025.11.04 | ₩2,600 | ₩2,680 | ₩2,590 | ₩2,590 | -0.38% | 2.2만 |
|---|
| 2025.11.03 | ₩2,695 | ₩2,695 | ₩2,585 | ₩2,600 | -3.53% | 3.4만 |
|---|
| 2025.10.31 | ₩2,710 | ₩2,725 | ₩2,665 | ₩2,695 | -0.55% | 1.6만 |
|---|
| 2025.10.30 | ₩2,815 | ₩2,815 | ₩2,710 | ₩2,710 | -3.73% | 1.8만 |
|---|
| 2025.10.29 | ₩2,800 | ₩2,825 | ₩2,770 | ₩2,775 | -0.89% | 1.5만 |
|---|
| 2025.10.28 | ₩2,800 | ₩2,805 | ₩2,747 | ₩2,755 | -1.61% | 1.7만 |
|---|
| 2025.10.27 | ₩2,750 | ₩2,830 | ₩2,735 | ₩2,780 | +1.09% | 2.2만 |
|---|
| 2025.10.24 | ₩2,805 | ₩2,805 | ₩2,760 | ₩2,785 | -0.71% | 1.8만 |
|---|
| 2025.10.23 | ₩2,800 | ₩2,810 | ₩2,750 | ₩2,790 | -0.36% | 2.1만 |
|---|
| 2025.10.22 | ₩2,820 | ₩2,830 | ₩2,780 | ₩2,780 | -1.42% | 1.3만 |
|---|
| 2025.10.21 | ₩2,865 | ₩2,875 | ₩2,785 | ₩2,820 | -1.57% | 2.3만 |
|---|
| 2025.10.20 | ₩2,890 | ₩2,890 | ₩2,860 | ₩2,865 | -0.87% | 2.8만 |
|---|
| 2025.10.17 | ₩2,940 | ₩2,940 | ₩2,870 | ₩2,890 | -1.70% | 1.2만 |
|---|
| 2025.10.16 | ₩2,985 | ₩3,005 | ₩2,940 | ₩2,940 | -1.51% | 1.9만 |
|---|
| 2025.10.15 | ₩2,915 | ₩2,985 | ₩2,915 | ₩2,985 | +2.40% | 7.5천 |
|---|
| 2025.10.14 | ₩2,920 | ₩2,960 | ₩2,905 | ₩2,915 | -0.17% | 1.8만 |
|---|
| 2025.10.13 | ₩2,950 | ₩2,965 | ₩2,905 | ₩2,950 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩2,950 | ₩2,990 | ₩2,910 | ₩2,990 | +1.36% | 1.2만 |
|---|