시장 데이터를 불러오는 중
전체 종목
롯데하이마트 과거 주가
071840.KS · KOSPI
주요 제품·사업: 가전제품,잡화 도소매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
071840.KS · KOSPI
주요 제품·사업: 가전제품,잡화 도소매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,000 | ₩6,000 | ₩5,895 | ₩5,900 | -1.67% | 7.7천 |
| 2026.10.07 | ₩5,900 | ₩6,090 | ₩5,900 | ₩5,910 | +0.17% | 1.1만 |
| 2026.10.06 | ₩5,880 | ₩6,030 | ₩5,880 | ₩5,920 | +0.68% | 6.1천 |
| 2026.10.02 | ₩5,950 | ₩6,000 | ₩5,910 | ₩5,980 | +0.50% | 6.1천 |
| 2026.10.01 | ₩5,980 | ₩5,980 | ₩5,800 | ₩5,960 | -0.33% | 2.2만 |
| 2026.09.30 | ₩6,050 | ₩6,050 | ₩5,950 | ₩6,010 | -0.66% | 7.8천 |
| 2026.09.29 | ₩6,000 | ₩6,050 | ₩5,950 | ₩6,040 | +0.67% | 6.9천 |
| 2026.09.28 | ₩5,960 | ₩6,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,870 |
| ₩6,010 |
| +0.84% |
| 1.6만 |
| 2026.09.23 | ₩6,000 | ₩6,100 | ₩5,950 | ₩5,960 | -0.67% | 2만 |
|---|
| 2026.09.22 | ₩6,100 | ₩6,110 | ₩5,990 | ₩6,060 | -0.66% | 7.4천 |
|---|
| 2026.09.21 | ₩6,010 | ₩6,040 | ₩5,970 | ₩6,000 | -0.17% | 9.1천 |
|---|
| 2026.09.18 | ₩6,050 | ₩6,090 | ₩5,960 | ₩6,010 | -0.66% | 2.4만 |
|---|
| 2026.09.17 | ₩6,140 | ₩6,140 | ₩5,980 | ₩6,030 | -1.79% | 1.6만 |
|---|
| 2026.09.16 | ₩6,220 | ₩6,230 | ₩6,050 | ₩6,050 | -2.73% | 1.8만 |
|---|
| 2026.09.15 | ₩6,150 | ₩6,250 | ₩6,150 | ₩6,180 | +0.49% | 6.2천 |
|---|
| 2026.09.14 | ₩6,240 | ₩6,270 | ₩6,160 | ₩6,190 | -0.80% | 1.5만 |
|---|
| 2026.09.11 | ₩6,310 | ₩6,310 | ₩6,230 | ₩6,240 | -1.11% | 1.8천 |
|---|
| 2026.09.10 | ₩6,280 | ₩6,310 | ₩6,210 | ₩6,270 | -0.16% | 6.6천 |
|---|
| 2026.09.09 | ₩6,300 | ₩6,350 | ₩6,270 | ₩6,280 | -0.32% | 9.4천 |
|---|
| 2026.09.08 | ₩6,310 | ₩6,380 | ₩6,310 | ₩6,320 | +0.16% | 4.7천 |
|---|
| 2026.09.07 | ₩6,380 | ₩6,380 | ₩6,310 | ₩6,310 | -1.10% | 8천 |
|---|
| 2026.09.04 | ₩6,330 | ₩6,370 | ₩6,310 | ₩6,320 | -0.16% | 2.7천 |
|---|
| 2026.09.03 | ₩6,400 | ₩6,450 | ₩6,300 | ₩6,310 | -1.41% | 2.5만 |
|---|
| 2026.09.02 | ₩6,310 | ₩6,430 | ₩6,310 | ₩6,400 | +1.43% | 5.7천 |
|---|
| 2026.09.01 | ₩6,330 | ₩6,460 | ₩6,330 | ₩6,430 | +1.58% | 1.1만 |
|---|
| 2026.08.31 | ₩6,420 | ₩6,480 | ₩6,290 | ₩6,410 | -0.16% | 2.2만 |
|---|
| 2026.08.28 | ₩6,300 | ₩6,430 | ₩6,260 | ₩6,420 | +1.90% | 1.3만 |
|---|
| 2026.08.27 | ₩6,410 | ₩6,430 | ₩6,270 | ₩6,290 | -1.87% | 2.8만 |
|---|
| 2026.08.26 | ₩6,390 | ₩6,440 | ₩6,320 | ₩6,430 | +0.63% | 2.5만 |
|---|
| 2026.08.25 | ₩6,340 | ₩6,410 | ₩6,270 | ₩6,390 | +0.79% | 7.9천 |
|---|
| 2026.08.24 | ₩6,290 | ₩6,360 | ₩6,220 | ₩6,340 | +0.79% | 6.3천 |
|---|
| 2026.08.21 | ₩6,380 | ₩6,600 | ₩6,250 | ₩6,270 | -1.72% | 1.7만 |
|---|
| 2026.08.20 | ₩6,500 | ₩6,500 | ₩6,320 | ₩6,410 | -1.38% | 1.3만 |
|---|
| 2026.08.19 | ₩6,500 | ₩6,500 | ₩6,310 | ₩6,370 | -2.00% | 1.1만 |
|---|
| 2026.08.18 | ₩6,510 | ₩6,600 | ₩6,360 | ₩6,510 | 0.00% | 1.3만 |
|---|
| 2026.08.14 | ₩6,430 | ₩6,560 | ₩6,430 | ₩6,510 | +1.24% | 6.4천 |
|---|
| 2026.08.13 | ₩6,470 | ₩6,550 | ₩6,350 | ₩6,440 | -0.46% | 2.1만 |
|---|
| 2026.08.12 | ₩6,520 | ₩6,560 | ₩6,460 | ₩6,470 | -0.77% | 7.3천 |
|---|
| 2026.08.11 | ₩6,520 | ₩6,610 | ₩6,500 | ₩6,560 | +0.61% | 2.1만 |
|---|
| 2026.08.10 | ₩6,530 | ₩6,540 | ₩6,400 | ₩6,520 | -0.15% | 9.7천 |
|---|
| 2026.08.07 | ₩6,320 | ₩6,510 | ₩6,270 | ₩6,480 | +2.53% | 3.1만 |
|---|
| 2026.08.06 | ₩6,360 | ₩6,390 | ₩6,260 | ₩6,320 | -0.63% | 1.7만 |
|---|
| 2026.08.05 | ₩6,350 | ₩6,490 | ₩6,290 | ₩6,400 | +0.79% | 2만 |
|---|
| 2026.08.04 | ₩6,260 | ₩6,420 | ₩6,200 | ₩6,390 | +2.08% | 1.7만 |
|---|
| 2026.08.03 | ₩6,140 | ₩6,300 | ₩6,100 | ₩6,230 | +1.47% | 1.6만 |
|---|
| 2026.07.31 | ₩6,150 | ₩6,200 | ₩6,010 | ₩6,150 | 0.00% | 2.8만 |
|---|
| 2026.07.30 | ₩5,910 | ₩6,220 | ₩5,910 | ₩6,140 | +3.89% | 2.3만 |
|---|
| 2026.07.29 | ₩6,210 | ₩6,590 | ₩5,960 | ₩6,190 | -0.32% | 2.8만 |
|---|
| 2026.07.28 | ₩6,500 | ₩6,500 | ₩6,190 | ₩6,210 | -4.46% | 1.6만 |
|---|
| 2026.07.27 | ₩6,450 | ₩6,630 | ₩6,420 | ₩6,500 | +0.78% | 1.4만 |
|---|
| 2026.07.24 | ₩6,310 | ₩6,540 | ₩6,220 | ₩6,420 | +1.74% | 2.1만 |
|---|
| 2026.07.23 | ₩6,150 | ₩6,350 | ₩6,150 | ₩6,310 | +2.60% | 1만 |
|---|
| 2026.07.22 | ₩6,210 | ₩6,280 | ₩6,150 | ₩6,150 | -0.97% | 2만 |
|---|
| 2026.07.21 | ₩6,260 | ₩6,290 | ₩6,100 | ₩6,220 | -0.64% | 1.1만 |
|---|
| 2026.07.20 | ₩6,210 | ₩6,260 | ₩6,100 | ₩6,260 | +0.81% | 2만 |
|---|
| 2026.07.16 | ₩6,200 | ₩6,270 | ₩6,140 | ₩6,210 | +0.16% | 1.8만 |
|---|
| 2026.07.15 | ₩6,140 | ₩6,280 | ₩6,120 | ₩6,140 | 0.00% | 1.5만 |
|---|
| 2026.07.14 | ₩6,100 | ₩6,230 | ₩5,990 | ₩6,190 | +1.48% | 2.1만 |
|---|
| 2026.07.13 | ₩6,170 | ₩6,350 | ₩6,050 | ₩6,100 | -1.13% | 2.2만 |
|---|
| 2026.07.10 | ₩6,140 | ₩6,240 | ₩6,140 | ₩6,170 | +0.49% | 2.2만 |
|---|
| 2026.07.09 | ₩6,240 | ₩6,320 | ₩6,100 | ₩6,200 | -0.64% | 2.5만 |
|---|
| 2026.07.08 | ₩6,320 | ₩6,350 | ₩6,150 | ₩6,240 | -1.27% | 1.8만 |
|---|
| 2026.07.07 | ₩6,320 | ₩6,360 | ₩6,220 | ₩6,330 | +0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩6,330 | ₩6,380 | ₩6,180 | ₩6,320 | -0.16% | 1.7만 |
|---|
| 2026.07.03 | ₩6,260 | ₩6,350 | ₩6,170 | ₩6,320 | +0.96% | 1.2만 |
|---|
| 2026.07.02 | ₩6,290 | ₩6,430 | ₩6,130 | ₩6,290 | 0.00% | 3.2만 |
|---|
| 2026.07.01 | ₩6,360 | ₩6,360 | ₩6,210 | ₩6,300 | -0.94% | 6.1천 |
|---|
| 2026.06.30 | ₩6,250 | ₩6,380 | ₩6,150 | ₩6,320 | +1.12% | 9.7천 |
|---|
| 2026.06.29 | ₩5,830 | ₩6,260 | ₩5,830 | ₩6,260 | +7.38% | 1.6만 |
|---|
| 2026.06.26 | ₩6,040 | ₩6,040 | ₩5,830 | ₩5,900 | -2.32% | 3.7만 |
|---|
| 2026.06.25 | ₩6,300 | ₩6,350 | ₩6,000 | ₩6,040 | -4.13% | 2.8만 |
|---|
| 2026.06.24 | ₩6,440 | ₩6,440 | ₩6,170 | ₩6,290 | -2.33% | 3.4만 |
|---|
| 2026.06.23 | ₩6,550 | ₩6,580 | ₩6,250 | ₩6,440 | -1.68% | 3.6만 |
|---|
| 2026.06.22 | ₩6,590 | ₩6,590 | ₩6,330 | ₩6,590 | 0.00% | 2.5만 |
|---|
| 2026.06.19 | ₩6,700 | ₩6,710 | ₩6,400 | ₩6,600 | -1.49% | 3.5만 |
|---|
| 2026.06.18 | ₩6,750 | ₩6,870 | ₩6,640 | ₩6,700 | -0.74% | 1.5만 |
|---|
| 2026.06.17 | ₩6,770 | ₩6,830 | ₩6,710 | ₩6,750 | -0.30% | 1.3만 |
|---|
| 2026.06.16 | ₩6,810 | ₩6,860 | ₩6,740 | ₩6,820 | +0.15% | 1.8만 |
|---|
| 2026.06.15 | ₩6,760 | ₩6,890 | ₩6,730 | ₩6,800 | +0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩6,640 | ₩6,980 | ₩6,640 | ₩6,750 | +1.66% | 2.5만 |
|---|
| 2026.06.11 | ₩6,500 | ₩6,730 | ₩6,480 | ₩6,590 | +1.38% | 3.2만 |
|---|
| 2026.06.10 | ₩6,740 | ₩6,740 | ₩6,500 | ₩6,640 | -1.48% | 4.1만 |
|---|
| 2026.06.09 | ₩6,380 | ₩7,000 | ₩6,380 | ₩6,710 | +5.17% | 2.4만 |
|---|
| 2026.06.08 | ₩6,640 | ₩6,650 | ₩6,380 | ₩6,380 | -3.92% | 3.2만 |
|---|
| 2026.06.05 | ₩6,690 | ₩6,750 | ₩6,570 | ₩6,670 | -0.30% | 2.3만 |
|---|
| 2026.06.04 | ₩6,590 | ₩6,840 | ₩6,590 | ₩6,690 | +1.52% | 3.4만 |
|---|
| 2026.06.02 | ₩6,630 | ₩6,760 | ₩6,520 | ₩6,590 | -0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩6,790 | ₩6,900 | ₩6,620 | ₩6,620 | -2.50% | 6만 |
|---|
| 2026.05.29 | ₩6,950 | ₩7,000 | ₩6,700 | ₩6,790 | -2.30% | 2.3만 |
|---|
| 2026.05.28 | ₩6,830 | ₩7,010 | ₩6,770 | ₩6,830 | 0.00% | 2.7만 |
|---|
| 2026.05.27 | ₩6,990 | ₩7,020 | ₩6,840 | ₩6,870 | -1.72% | 2.5만 |
|---|
| 2026.05.26 | ₩7,000 | ₩7,110 | ₩6,980 | ₩6,990 | -0.14% | 1.3만 |
|---|
| 2026.05.22 | ₩6,910 | ₩7,050 | ₩6,910 | ₩7,020 | +1.59% | 9.5천 |
|---|
| 2026.05.21 | ₩6,980 | ₩7,010 | ₩6,840 | ₩6,900 | -1.15% | 1.8만 |
|---|
| 2026.05.20 | ₩7,000 | ₩7,010 | ₩6,810 | ₩6,810 | -2.71% | 5.8만 |
|---|
| 2026.05.19 | ₩7,150 | ₩7,300 | ₩6,940 | ₩7,000 | -2.10% | 3만 |
|---|
| 2026.05.18 | ₩7,330 | ₩7,330 | ₩6,900 | ₩7,170 | -2.18% | 3.4만 |
|---|
| 2026.05.15 | ₩7,090 | ₩7,330 | ₩7,040 | ₩7,190 | +1.41% | 4.8만 |
|---|
| 2026.05.14 | ₩6,980 | ₩7,280 | ₩6,980 | ₩7,190 | +3.01% | 6만 |
|---|
| 2026.05.13 | ₩6,870 | ₩7,050 | ₩6,830 | ₩6,960 | +1.31% | 6.2만 |
|---|
| 2026.05.12 | ₩7,210 | ₩7,220 | ₩6,920 | ₩6,930 | -3.88% | 12.7만 |
|---|
| 2026.05.11 | ₩7,380 | ₩7,380 | ₩6,970 | ₩7,210 | -2.30% | 16.5만 |
|---|
| 2026.05.08 | ₩7,290 | ₩7,400 | ₩7,210 | ₩7,390 | +1.37% | 5.7만 |
|---|
| 2026.05.07 | ₩7,740 | ₩7,890 | ₩7,230 | ₩7,420 | -4.13% | 25.1만 |
|---|
| 2026.05.06 | ₩7,930 | ₩8,000 | ₩7,720 | ₩7,800 | -1.64% | 4만 |
|---|
| 2026.05.04 | ₩8,090 | ₩8,090 | ₩7,830 | ₩7,890 | -2.47% | 4.4만 |
|---|
| 2026.04.30 | ₩8,140 | ₩8,140 | ₩7,960 | ₩8,010 | -1.60% | 2.1만 |
|---|
| 2026.04.29 | ₩8,110 | ₩8,160 | ₩8,020 | ₩8,100 | -0.12% | 3.7만 |
|---|
| 2026.04.28 | ₩8,080 | ₩8,140 | ₩8,060 | ₩8,110 | +0.37% | 2.8만 |
|---|
| 2026.04.27 | ₩8,400 | ₩8,400 | ₩8,080 | ₩8,080 | -3.81% | 1.5만 |
|---|
| 2026.04.24 | ₩8,030 | ₩8,130 | ₩8,010 | ₩8,080 | +0.62% | 1.8만 |
|---|
| 2026.04.23 | ₩8,090 | ₩8,130 | ₩7,950 | ₩8,030 | -0.74% | 3.7만 |
|---|
| 2026.04.22 | ₩8,070 | ₩8,100 | ₩8,030 | ₩8,090 | +0.25% | 1.1만 |
|---|
| 2026.04.21 | ₩8,090 | ₩8,200 | ₩8,070 | ₩8,070 | -0.25% | 1.9만 |
|---|
| 2026.04.20 | ₩8,110 | ₩8,150 | ₩8,050 | ₩8,130 | +0.25% | 1.4만 |
|---|
| 2026.04.17 | ₩8,200 | ₩8,200 | ₩8,080 | ₩8,110 | -1.10% | 1.3만 |
|---|
| 2026.04.16 | ₩8,000 | ₩8,180 | ₩8,000 | ₩8,160 | +2.00% | 3.2만 |
|---|
| 2026.04.15 | ₩7,990 | ₩8,150 | ₩7,980 | ₩8,000 | +0.13% | 3만 |
|---|
| 2026.04.14 | ₩7,790 | ₩8,110 | ₩7,790 | ₩8,030 | +3.08% | 3.3만 |
|---|
| 2026.04.13 | ₩7,850 | ₩7,850 | ₩7,750 | ₩7,780 | -0.89% | 1.5만 |
|---|
| 2026.04.10 | ₩7,750 | ₩7,900 | ₩7,740 | ₩7,810 | +0.77% | 1.2만 |
|---|
| 2026.04.09 | ₩7,800 | ₩7,800 | ₩7,670 | ₩7,740 | -0.77% | 1.2만 |
|---|
| 2026.04.08 | ₩7,790 | ₩7,870 | ₩7,680 | ₩7,720 | -0.90% | 1.4만 |
|---|
| 2026.04.07 | ₩7,640 | ₩7,700 | ₩7,580 | ₩7,650 | +0.13% | 6.9천 |
|---|
| 2026.04.06 | ₩7,890 | ₩7,890 | ₩7,570 | ₩7,630 | -3.30% | 2.3만 |
|---|
| 2026.04.03 | ₩7,740 | ₩7,850 | ₩7,690 | ₩7,690 | -0.65% | 9.5천 |
|---|
| 2026.04.02 | ₩7,890 | ₩7,890 | ₩7,660 | ₩7,720 | -2.15% | 1.9만 |
|---|
| 2026.04.01 | ₩7,970 | ₩7,970 | ₩7,780 | ₩7,820 | -1.88% | 2.1만 |
|---|
| 2026.03.31 | ₩8,000 | ₩8,000 | ₩7,740 | ₩7,760 | -3.00% | 2만 |
|---|
| 2026.03.30 | ₩7,770 | ₩8,070 | ₩7,740 | ₩8,000 | +2.96% | 4.3만 |
|---|
| 2026.03.27 | ₩8,090 | ₩8,130 | ₩7,900 | ₩8,130 | +0.49% | 2.4만 |
|---|
| 2026.03.26 | ₩8,150 | ₩8,150 | ₩7,990 | ₩8,150 | 0.00% | 1.9만 |
|---|
| 2026.03.25 | ₩8,050 | ₩8,130 | ₩7,970 | ₩8,130 | +0.99% | 1.8만 |
|---|
| 2026.03.24 | ₩7,980 | ₩8,020 | ₩7,850 | ₩8,010 | +0.38% | 2.4만 |
|---|
| 2026.03.23 | ₩8,130 | ₩8,130 | ₩7,820 | ₩7,830 | -3.69% | 2.3만 |
|---|
| 2026.03.20 | ₩8,200 | ₩8,220 | ₩7,920 | ₩8,160 | -0.49% | 4.7만 |
|---|
| 2026.03.19 | ₩7,930 | ₩7,930 | ₩7,800 | ₩7,920 | -0.13% | 2.1만 |
|---|
| 2026.03.18 | ₩7,900 | ₩8,000 | ₩7,870 | ₩7,940 | +0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩7,800 | ₩7,980 | ₩7,730 | ₩7,900 | +1.28% | 2.9만 |
|---|
| 2026.03.16 | ₩7,800 | ₩7,800 | ₩7,650 | ₩7,750 | -0.64% | 8.4천 |
|---|
| 2026.03.13 | ₩7,640 | ₩7,850 | ₩7,580 | ₩7,700 | +0.79% | 3.4만 |
|---|
| 2026.03.12 | ₩7,870 | ₩8,010 | ₩7,790 | ₩7,830 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩7,810 | ₩8,080 | ₩7,810 | ₩7,830 | +0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩7,950 | ₩7,950 | ₩7,710 | ₩7,800 | -1.89% | 2.3만 |
|---|
| 2026.03.09 | ₩7,600 | ₩7,740 | ₩7,520 | ₩7,740 | +1.84% | 4만 |
|---|
| 2026.03.06 | ₩7,900 | ₩7,940 | ₩7,690 | ₩7,820 | -1.01% | 3.2만 |
|---|
| 2026.03.05 | ₩7,770 | ₩8,140 | ₩7,770 | ₩7,900 | +1.67% | 5.1만 |
|---|
| 2026.03.04 | ₩8,090 | ₩8,120 | ₩7,550 | ₩7,620 | -5.81% | 8.8만 |
|---|
| 2026.03.03 | ₩8,300 | ₩8,570 | ₩8,300 | ₩8,300 | 0.00% | 5.2만 |
|---|
| 2026.02.27 | ₩8,600 | ₩8,620 | ₩8,410 | ₩8,590 | -0.12% | 4.1만 |
|---|
| 2026.02.26 | ₩8,900 | ₩8,970 | ₩8,550 | ₩8,600 | -3.37% | 7.2만 |
|---|
| 2026.02.25 | ₩8,790 | ₩9,010 | ₩8,720 | ₩8,900 | +1.25% | 4.9만 |
|---|
| 2026.02.24 | ₩8,810 | ₩8,840 | ₩8,740 | ₩8,800 | -0.11% | 2.2만 |
|---|
| 2026.02.23 | ₩8,800 | ₩8,950 | ₩8,680 | ₩8,880 | +0.91% | 5.7만 |
|---|
| 2026.02.20 | ₩8,800 | ₩8,870 | ₩8,530 | ₩8,800 | 0.00% | 13.3만 |
|---|
| 2026.02.19 | ₩8,950 | ₩9,040 | ₩8,750 | ₩8,800 | -1.68% | 9.2만 |
|---|
| 2026.02.13 | ₩9,150 | ₩9,500 | ₩8,920 | ₩8,950 | -2.19% | 17.6만 |
|---|
| 2026.02.12 | ₩9,020 | ₩10,080 | ₩8,770 | ₩9,150 | +1.44% | 53.4만 |
|---|
| 2026.02.11 | ₩8,350 | ₩10,120 | ₩8,280 | ₩9,000 | +7.78% | 161.8만 |
|---|
| 2026.02.10 | ₩8,280 | ₩8,370 | ₩8,110 | ₩8,150 | -1.57% | 6.2만 |
|---|
| 2026.02.09 | ₩7,600 | ₩8,340 | ₩7,600 | ₩8,300 | +9.21% | 15만 |
|---|
| 2026.02.06 | ₩7,840 | ₩7,840 | ₩7,340 | ₩7,500 | -4.34% | 7.3만 |
|---|
| 2026.02.05 | ₩7,510 | ₩7,680 | ₩7,450 | ₩7,640 | +1.73% | 6.1만 |
|---|
| 2026.02.04 | ₩7,290 | ₩7,420 | ₩7,290 | ₩7,420 | +1.78% | 3.5만 |
|---|
| 2026.02.03 | ₩7,210 | ₩7,300 | ₩7,210 | ₩7,290 | +1.11% | 1.7만 |
|---|
| 2026.02.02 | ₩7,320 | ₩7,320 | ₩7,210 | ₩7,210 | -1.50% | 2.3만 |
|---|
| 2026.01.30 | ₩7,310 | ₩7,340 | ₩7,230 | ₩7,260 | -0.68% | 2.4만 |
|---|
| 2026.01.29 | ₩7,250 | ₩7,330 | ₩7,150 | ₩7,310 | +0.83% | 3.2만 |
|---|
| 2026.01.28 | ₩7,410 | ₩7,410 | ₩7,210 | ₩7,250 | -2.16% | 3.8만 |
|---|
| 2026.01.27 | ₩7,390 | ₩7,400 | ₩7,270 | ₩7,330 | -0.81% | 1.4만 |
|---|
| 2026.01.26 | ₩7,390 | ₩7,410 | ₩7,290 | ₩7,360 | -0.41% | 1.6만 |
|---|
| 2026.01.23 | ₩7,340 | ₩7,370 | ₩7,250 | ₩7,330 | -0.14% | 1.8만 |
|---|
| 2026.01.22 | ₩7,130 | ₩7,310 | ₩7,130 | ₩7,250 | +1.68% | 1.2만 |
|---|
| 2026.01.21 | ₩7,260 | ₩7,260 | ₩7,080 | ₩7,180 | -1.10% | 1.7만 |
|---|
| 2026.01.20 | ₩7,280 | ₩7,280 | ₩7,110 | ₩7,280 | 0.00% | 2.2만 |
|---|
| 2026.01.19 | ₩7,300 | ₩7,350 | ₩7,190 | ₩7,210 | -1.23% | 1.5만 |
|---|
| 2026.01.16 | ₩7,170 | ₩7,340 | ₩7,170 | ₩7,300 | +1.81% | 1.6만 |
|---|
| 2026.01.15 | ₩7,330 | ₩7,330 | ₩7,090 | ₩7,240 | -1.23% | 1.3만 |
|---|
| 2026.01.14 | ₩7,150 | ₩7,200 | ₩7,070 | ₩7,140 | -0.14% | 1.9만 |
|---|
| 2026.01.13 | ₩7,200 | ₩7,220 | ₩7,100 | ₩7,150 | -0.69% | 2.9만 |
|---|
| 2026.01.12 | ₩7,160 | ₩7,250 | ₩7,160 | ₩7,190 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩7,230 | ₩7,340 | ₩7,200 | ₩7,200 | -0.41% | 1.3만 |
|---|
| 2026.01.08 | ₩7,520 | ₩7,520 | ₩7,210 | ₩7,230 | -3.86% | 2.2만 |
|---|
| 2026.01.07 | ₩7,490 | ₩7,490 | ₩7,310 | ₩7,310 | -2.40% | 1.6만 |
|---|
| 2026.01.06 | ₩7,380 | ₩7,520 | ₩7,380 | ₩7,410 | +0.41% | 1.5만 |
|---|
| 2026.01.05 | ₩7,480 | ₩7,570 | ₩7,410 | ₩7,420 | -0.80% | 1.7만 |
|---|
| 2026.01.02 | ₩7,550 | ₩7,610 | ₩7,490 | ₩7,530 | -0.26% | 7.8천 |
|---|
| 2025.12.30 | ₩7,690 | ₩7,690 | ₩7,550 | ₩7,550 | -1.82% | 9천 |
|---|
| 2025.12.29 | ₩7,710 | ₩7,710 | ₩7,590 | ₩7,590 | -1.56% | 9.8천 |
|---|
| 2025.12.26 | ₩7,760 | ₩7,780 | ₩7,655 | ₩7,700 | -0.77% | 7.5천 |
|---|
| 2025.12.24 | ₩7,810 | ₩7,810 | ₩7,750 | ₩7,750 | -0.77% | 3.3천 |
|---|
| 2025.12.23 | ₩7,850 | ₩7,850 | ₩7,770 | ₩7,770 | -1.02% | 5.7천 |
|---|
| 2025.12.22 | ₩7,860 | ₩7,860 | ₩7,800 | ₩7,820 | -0.51% | 6천 |
|---|
| 2025.12.19 | ₩7,820 | ₩7,860 | ₩7,740 | ₩7,860 | +0.51% | 7.8천 |
|---|
| 2025.12.18 | ₩7,810 | ₩7,810 | ₩7,620 | ₩7,810 | 0.00% | 9.4천 |
|---|
| 2025.12.17 | ₩7,820 | ₩7,840 | ₩7,780 | ₩7,830 | +0.13% | 1.3만 |
|---|
| 2025.12.16 | ₩7,850 | ₩7,850 | ₩7,730 | ₩7,820 | -0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩7,820 | ₩7,830 | ₩7,780 | ₩7,820 | 0.00% | 1.1만 |
|---|
| 2025.12.12 | ₩7,850 | ₩7,870 | ₩7,750 | ₩7,820 | -0.38% | 1.9만 |
|---|
| 2025.12.11 | ₩7,730 | ₩7,890 | ₩7,690 | ₩7,840 | +1.42% | 1.5만 |
|---|
| 2025.12.10 | ₩7,690 | ₩7,720 | ₩7,650 | ₩7,690 | 0.00% | 9.1천 |
|---|
| 2025.12.09 | ₩7,810 | ₩7,810 | ₩7,660 | ₩7,690 | -1.54% | 1.2만 |
|---|
| 2025.12.08 | ₩7,790 | ₩7,800 | ₩7,720 | ₩7,750 | -0.51% | 1.2만 |
|---|
| 2025.12.05 | ₩7,750 | ₩7,790 | ₩7,720 | ₩7,790 | +0.52% | 1만 |
|---|
| 2025.12.04 | ₩7,780 | ₩7,780 | ₩7,700 | ₩7,720 | -0.77% | 1만 |
|---|
| 2025.12.03 | ₩7,730 | ₩7,760 | ₩7,630 | ₩7,720 | -0.13% | 1.7만 |
|---|
| 2025.12.02 | ₩7,600 | ₩7,720 | ₩7,580 | ₩7,720 | +1.58% | 1.7만 |
|---|
| 2025.12.01 | ₩7,600 | ₩7,690 | ₩7,580 | ₩7,590 | -0.13% | 1.4만 |
|---|
| 2025.11.28 | ₩7,510 | ₩7,660 | ₩7,510 | ₩7,590 | +1.07% | 5.9천 |
|---|
| 2025.11.27 | ₩7,600 | ₩7,630 | ₩7,530 | ₩7,590 | -0.13% | 1.3만 |
|---|
| 2025.11.26 | ₩7,630 | ₩7,630 | ₩7,490 | ₩7,600 | -0.39% | 1.9만 |
|---|
| 2025.11.25 | ₩7,590 | ₩7,590 | ₩7,440 | ₩7,500 | -1.19% | 1.3만 |
|---|
| 2025.11.24 | ₩7,560 | ₩7,700 | ₩7,530 | ₩7,530 | -0.40% | 1.4만 |
|---|
| 2025.11.21 | ₩7,610 | ₩7,860 | ₩7,510 | ₩7,630 | +0.26% | 1.7만 |
|---|
| 2025.11.20 | ₩7,620 | ₩7,650 | ₩7,500 | ₩7,620 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩7,560 | ₩7,590 | ₩7,490 | ₩7,520 | -0.53% | 1.2만 |
|---|
| 2025.11.18 | ₩7,740 | ₩7,750 | ₩7,500 | ₩7,500 | -3.10% | 3.6만 |
|---|
| 2025.11.17 | ₩7,680 | ₩7,700 | ₩7,590 | ₩7,630 | -0.65% | 1.4만 |
|---|
| 2025.11.14 | ₩7,740 | ₩7,810 | ₩7,640 | ₩7,680 | -0.78% | 2.2만 |
|---|
| 2025.11.13 | ₩7,670 | ₩7,760 | ₩7,650 | ₩7,760 | +1.17% | 1.8만 |
|---|
| 2025.11.12 | ₩7,550 | ₩7,670 | ₩7,470 | ₩7,670 | +1.59% | 1.4만 |
|---|
| 2025.11.11 | ₩7,430 | ₩7,590 | ₩7,410 | ₩7,470 | +0.54% | 3.5만 |
|---|
| 2025.11.10 | ₩7,490 | ₩7,550 | ₩7,390 | ₩7,490 | 0.00% | 1.4만 |
|---|
| 2025.11.07 | ₩7,420 | ₩7,420 | ₩7,270 | ₩7,350 | -0.94% | 3만 |
|---|
| 2025.11.06 | ₩7,340 | ₩7,440 | ₩7,300 | ₩7,350 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩7,500 | ₩7,500 | ₩7,000 | ₩7,340 | -2.13% | 3.6만 |
|---|
| 2025.11.04 | ₩7,490 | ₩7,650 | ₩7,440 | ₩7,500 | +0.13% | 2.5만 |
|---|
| 2025.11.03 | ₩7,590 | ₩7,680 | ₩7,480 | ₩7,530 | -0.79% | 3.4만 |
|---|
| 2025.10.31 | ₩7,790 | ₩7,810 | ₩7,650 | ₩7,650 | -1.80% | 3만 |
|---|
| 2025.10.30 | ₩7,830 | ₩7,890 | ₩7,730 | ₩7,790 | -0.51% | 4.3만 |
|---|
| 2025.10.29 | ₩7,890 | ₩7,890 | ₩7,760 | ₩7,820 | -0.89% | 1.4만 |
|---|
| 2025.10.28 | ₩7,780 | ₩7,840 | ₩7,760 | ₩7,780 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩7,730 | ₩7,810 | ₩7,690 | ₩7,780 | +0.65% | 2.9만 |
|---|
| 2025.10.24 | ₩7,740 | ₩7,900 | ₩7,670 | ₩7,730 | -0.13% | 2.8만 |
|---|
| 2025.10.23 | ₩7,630 | ₩7,840 | ₩7,570 | ₩7,750 | +1.57% | 3.3만 |
|---|
| 2025.10.22 | ₩7,680 | ₩7,700 | ₩7,510 | ₩7,650 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩7,690 | ₩7,690 | ₩7,540 | ₩7,660 | -0.39% | 2.2만 |
|---|
| 2025.10.20 | ₩7,550 | ₩7,650 | ₩7,450 | ₩7,650 | +1.32% | 1.6만 |
|---|
| 2025.10.17 | ₩7,570 | ₩7,580 | ₩7,460 | ₩7,550 | -0.26% | 2.2만 |
|---|
| 2025.10.16 | ₩7,410 | ₩7,600 | ₩7,410 | ₩7,560 | +2.02% | 4.1만 |
|---|
| 2025.10.15 | ₩7,470 | ₩7,470 | ₩7,350 | ₩7,400 | -0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩7,430 | ₩7,490 | ₩7,320 | ₩7,360 | -0.94% | 4.1만 |
|---|
| 2025.10.13 | ₩7,620 | ₩7,620 | ₩7,380 | ₩7,500 | -1.57% | 4.4만 |
|---|
| 2025.10.10 | ₩7,770 | ₩7,770 | ₩7,570 | ₩7,620 | -1.93% | 3.1만 |
|---|