시장 데이터를 불러오는 중
전체 종목
리튬포어스 과거 주가
073570.KQ · KOSDAQ
주요 제품·사업: 휴대폰액세서리의 제조, 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
073570.KQ · KOSDAQ
주요 제품·사업: 휴대폰액세서리의 제조, 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,690 | ₩3,035 | ₩2,685 | ₩2,785 | +3.53% | 13.1만 |
| 2026.10.07 | ₩2,955 | ₩3,010 | ₩2,665 | ₩2,690 | -8.97% | 9만 |
| 2026.10.06 | ₩3,020 | ₩3,170 | ₩2,875 | ₩2,950 | -2.32% | 12.9만 |
| 2026.10.02 | ₩2,550 | ₩3,240 | ₩2,540 | ₩3,020 | +18.43% | 61.8만 |
| 2026.10.01 | ₩2,540 | ₩2,560 | ₩2,395 | ₩2,555 | +0.59% | 6.4만 |
| 2026.09.30 | ₩2,490 | ₩2,550 | ₩2,355 | ₩2,470 | -0.80% | 7.6만 |
| 2026.09.29 | ₩2,400 | ₩2,530 | ₩2,260 | ₩2,490 | +3.75% | 16.5만 |
| 2026.09.28 | ₩2,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,150 |
| ₩2,370 |
| +9.98% |
| 9.4만 |
| 2026.09.23 | ₩2,095 | ₩2,240 | ₩2,000 | ₩2,155 | +2.86% | 4.7만 |
|---|
| 2026.09.22 | ₩2,060 | ₩2,155 | ₩1,950 | ₩2,095 | +1.70% | 3.4만 |
|---|
| 2026.09.21 | ₩2,070 | ₩2,120 | ₩1,979 | ₩2,060 | -0.48% | 4.6만 |
|---|
| 2026.09.18 | ₩1,917 | ₩2,065 | ₩1,917 | ₩2,050 | +6.94% | 7.2만 |
|---|
| 2026.09.17 | ₩1,960 | ₩2,050 | ₩1,881 | ₩1,917 | -2.19% | 4.2만 |
|---|
| 2026.09.16 | ₩1,865 | ₩1,969 | ₩1,740 | ₩1,959 | +5.04% | 3.9만 |
|---|
| 2026.09.15 | ₩1,846 | ₩1,900 | ₩1,805 | ₩1,865 | +1.03% | 3.1만 |
|---|
| 2026.09.14 | ₩1,800 | ₩1,864 | ₩1,743 | ₩1,846 | +2.56% | 2.7만 |
|---|
| 2026.09.11 | ₩1,770 | ₩1,850 | ₩1,770 | ₩1,778 | +0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩1,820 | ₩1,825 | ₩1,758 | ₩1,770 | -2.75% | 2.2만 |
|---|
| 2026.09.09 | ₩1,752 | ₩1,850 | ₩1,752 | ₩1,801 | +2.80% | 4.4만 |
|---|
| 2026.09.08 | ₩1,750 | ₩1,860 | ₩1,743 | ₩1,751 | +0.06% | 4.7만 |
|---|
| 2026.09.07 | ₩1,725 | ₩1,771 | ₩1,689 | ₩1,750 | +1.45% | 4.9만 |
|---|
| 2026.09.04 | ₩1,724 | ₩1,772 | ₩1,715 | ₩1,730 | +0.35% | 2.9만 |
|---|
| 2026.09.03 | ₩1,664 | ₩1,830 | ₩1,636 | ₩1,726 | +3.73% | 7.6만 |
|---|
| 2026.09.02 | ₩1,716 | ₩1,720 | ₩1,648 | ₩1,664 | -3.03% | 2만 |
|---|
| 2026.09.01 | ₩1,694 | ₩1,863 | ₩1,576 | ₩1,725 | +1.83% | 7.6만 |
|---|
| 2026.08.31 | ₩1,661 | ₩1,699 | ₩1,601 | ₩1,694 | +1.99% | 2.1만 |
|---|
| 2026.08.28 | ₩1,585 | ₩1,690 | ₩1,573 | ₩1,662 | +4.86% | 3만 |
|---|
| 2026.08.27 | ₩1,534 | ₩1,606 | ₩1,520 | ₩1,585 | +3.32% | 3.5만 |
|---|
| 2026.08.26 | ₩1,567 | ₩1,585 | ₩1,504 | ₩1,547 | -1.28% | 1.6만 |
|---|
| 2026.08.25 | ₩1,560 | ₩1,593 | ₩1,517 | ₩1,567 | +0.45% | 2.1만 |
|---|
| 2026.08.24 | ₩1,597 | ₩1,750 | ₩1,542 | ₩1,558 | -2.44% | 11.8만 |
|---|
| 2026.08.21 | ₩1,690 | ₩1,690 | ₩1,593 | ₩1,595 | -5.62% | 4.4만 |
|---|
| 2026.08.20 | ₩1,693 | ₩1,723 | ₩1,648 | ₩1,695 | +0.12% | 3.6만 |
|---|
| 2026.08.19 | ₩1,711 | ₩1,719 | ₩1,631 | ₩1,699 | -0.70% | 3.5만 |
|---|
| 2026.08.18 | ₩1,761 | ₩2,120 | ₩1,683 | ₩1,711 | -2.84% | 11.8만 |
|---|
| 2026.08.14 | ₩1,760 | ₩1,785 | ₩1,680 | ₩1,746 | -0.80% | 2.7만 |
|---|
| 2026.08.13 | ₩1,746 | ₩1,765 | ₩1,713 | ₩1,740 | -0.34% | 3만 |
|---|
| 2026.08.12 | ₩1,739 | ₩1,845 | ₩1,700 | ₩1,746 | +0.40% | 7만 |
|---|
| 2026.08.11 | ₩1,719 | ₩1,737 | ₩1,691 | ₩1,733 | +0.81% | 2.9만 |
|---|
| 2026.08.10 | ₩1,644 | ₩1,722 | ₩1,623 | ₩1,720 | +4.62% | 12.8만 |
|---|
| 2026.08.07 | ₩1,947 | ₩2,070 | ₩1,600 | ₩1,625 | -16.54% | 57.4만 |
|---|
| 2026.08.06 | ₩1,615 | ₩1,618 | ₩1,582 | ₩1,612 | -0.19% | 1.9만 |
|---|
| 2026.08.05 | ₩1,575 | ₩1,641 | ₩1,575 | ₩1,600 | +1.59% | 4.4만 |
|---|
| 2026.08.04 | ₩1,510 | ₩1,597 | ₩1,510 | ₩1,575 | +4.30% | 6.4만 |
|---|
| 2026.08.03 | ₩1,520 | ₩1,554 | ₩1,488 | ₩1,545 | +1.64% | 2만 |
|---|
| 2026.07.31 | ₩1,501 | ₩1,618 | ₩1,480 | ₩1,520 | +1.27% | 6.2만 |
|---|
| 2026.07.30 | ₩1,474 | ₩1,557 | ₩1,432 | ₩1,501 | +1.83% | 2.1만 |
|---|
| 2026.07.29 | ₩1,598 | ₩1,620 | ₩1,420 | ₩1,485 | -7.07% | 2.9만 |
|---|
| 2026.07.28 | ₩1,637 | ₩1,645 | ₩1,526 | ₩1,598 | -2.38% | 2.2만 |
|---|
| 2026.07.27 | ₩1,606 | ₩1,689 | ₩1,591 | ₩1,640 | +2.12% | 1.1만 |
|---|
| 2026.07.24 | ₩1,659 | ₩1,659 | ₩1,610 | ₩1,611 | -2.89% | 1만 |
|---|
| 2026.07.23 | ₩1,600 | ₩1,700 | ₩1,600 | ₩1,670 | +4.38% | 3.6만 |
|---|
| 2026.07.22 | ₩1,624 | ₩1,783 | ₩1,573 | ₩1,600 | -1.48% | 9.2만 |
|---|
| 2026.07.21 | ₩1,587 | ₩1,624 | ₩1,581 | ₩1,604 | +1.07% | 1.8만 |
|---|
| 2026.07.20 | ₩1,630 | ₩1,694 | ₩1,541 | ₩1,599 | -1.90% | 3.1만 |
|---|
| 2026.07.16 | ₩1,655 | ₩1,775 | ₩1,624 | ₩1,635 | -1.21% | 6만 |
|---|
| 2026.07.15 | ₩1,630 | ₩2,045 | ₩1,615 | ₩1,673 | +2.64% | 53.5만 |
|---|
| 2026.07.14 | ₩1,610 | ₩1,684 | ₩1,534 | ₩1,615 | +0.31% | 3.7만 |
|---|
| 2026.07.13 | ₩1,720 | ₩1,999 | ₩1,600 | ₩1,600 | -6.98% | 11만 |
|---|
| 2026.07.10 | ₩1,575 | ₩1,673 | ₩1,528 | ₩1,671 | +6.10% | 3.4만 |
|---|
| 2026.07.09 | ₩1,567 | ₩1,579 | ₩1,517 | ₩1,575 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩1,566 | ₩1,596 | ₩1,451 | ₩1,580 | +0.89% | 3.6만 |
|---|
| 2026.07.07 | ₩1,609 | ₩1,672 | ₩1,521 | ₩1,579 | -1.86% | 1.6만 |
|---|
| 2026.07.06 | ₩1,578 | ₩1,647 | ₩1,550 | ₩1,609 | +1.96% | 2.1만 |
|---|
| 2026.07.03 | ₩1,642 | ₩1,675 | ₩1,552 | ₩1,594 | -2.92% | 2.6만 |
|---|
| 2026.07.02 | ₩1,700 | ₩1,700 | ₩1,560 | ₩1,649 | -3.00% | 2.2만 |
|---|
| 2026.07.01 | ₩1,620 | ₩1,720 | ₩1,601 | ₩1,640 | +1.23% | 4.7만 |
|---|
| 2026.06.30 | ₩1,709 | ₩1,788 | ₩1,610 | ₩1,618 | -5.32% | 4.1만 |
|---|
| 2026.06.29 | ₩1,467 | ₩1,791 | ₩1,467 | ₩1,708 | +16.43% | 12만 |
|---|
| 2026.06.26 | ₩1,716 | ₩1,716 | ₩1,517 | ₩1,576 | -8.16% | 3만 |
|---|
| 2026.06.25 | ₩1,792 | ₩1,824 | ₩1,690 | ₩1,716 | -4.24% | 4.3만 |
|---|
| 2026.06.24 | ₩1,812 | ₩1,870 | ₩1,727 | ₩1,790 | -1.21% | 2.9만 |
|---|
| 2026.06.23 | ₩1,981 | ₩1,981 | ₩1,810 | ₩1,812 | -8.53% | 2.8만 |
|---|
| 2026.06.22 | ₩1,903 | ₩1,961 | ₩1,840 | ₩1,927 | +1.26% | 4만 |
|---|
| 2026.06.19 | ₩2,015 | ₩2,050 | ₩1,901 | ₩1,903 | -5.56% | 6.5만 |
|---|
| 2026.06.18 | ₩2,240 | ₩2,240 | ₩1,991 | ₩2,015 | -10.04% | 4.3만 |
|---|
| 2026.06.17 | ₩2,035 | ₩2,080 | ₩1,990 | ₩2,050 | +0.74% | 2.3만 |
|---|
| 2026.06.16 | ₩2,050 | ₩2,055 | ₩2,000 | ₩2,035 | -0.73% | 2.8만 |
|---|
| 2026.06.15 | ₩2,025 | ₩2,095 | ₩2,010 | ₩2,050 | +1.23% | 2.2만 |
|---|
| 2026.06.12 | ₩2,080 | ₩2,125 | ₩2,005 | ₩2,005 | -3.61% | 6.4만 |
|---|
| 2026.06.11 | ₩2,050 | ₩2,105 | ₩1,990 | ₩2,055 | +0.24% | 5만 |
|---|
| 2026.06.10 | ₩2,085 | ₩2,120 | ₩2,010 | ₩2,050 | -1.68% | 2 |
|---|
| 2026.06.09 | ₩2,065 | ₩2,150 | ₩2,050 | ₩2,085 | +0.97% | 3.3만 |
|---|
| 2026.06.08 | ₩2,005 | ₩2,130 | ₩2,000 | ₩2,065 | +2.99% | 3.5만 |
|---|
| 2026.06.05 | ₩2,290 | ₩2,450 | ₩2,140 | ₩2,215 | -3.28% | 11.8만 |
|---|
| 2026.06.04 | ₩2,600 | ₩2,600 | ₩2,255 | ₩2,290 | -11.92% | 10.4만 |
|---|
| 2026.06.02 | ₩2,340 | ₩2,905 | ₩2,245 | ₩2,410 | +2.99% | 62만 |
|---|
| 2026.06.01 | ₩2,650 | ₩2,650 | ₩2,325 | ₩2,335 | -11.89% | 19.6만 |
|---|
| 2026.05.29 | ₩3,200 | ₩3,300 | ₩2,630 | ₩2,650 | -17.19% | 91.8만 |
|---|
| 2026.05.28 | ₩3,065 | ₩3,360 | ₩2,980 | ₩3,360 | +9.62% | 88.6만 |
|---|
| 2026.05.27 | ₩2,750 | ₩2,770 | ₩2,545 | ₩2,585 | -6.00% | 11.6만 |
|---|
| 2026.05.26 | ₩3,100 | ₩3,100 | ₩2,725 | ₩2,770 | -10.65% | 16.9만 |
|---|
| 2026.05.22 | ₩2,920 | ₩3,190 | ₩2,920 | ₩2,985 | +2.23% | 15.1만 |
|---|
| 2026.05.21 | ₩3,290 | ₩3,315 | ₩2,965 | ₩2,980 | -9.42% | 26.2만 |
|---|
| 2026.05.20 | ₩3,950 | ₩4,450 | ₩2,845 | ₩3,315 | -16.08% | 70.4만 |
|---|
| 2026.05.19 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,820 | ₩4,625 | ₩3,750 | ₩4,105 | +7.46% | 566.6만 |
|---|
| 2026.04.27 | ₩3,850 | ₩3,995 | ₩3,505 | ₩3,560 | -7.53% | 61.5만 |
|---|
| 2026.04.24 | ₩3,590 | ₩4,595 | ₩3,535 | ₩4,180 | +16.43% | 194.5만 |
|---|
| 2026.04.23 | ₩4,250 | ₩4,510 | ₩3,535 | ₩3,535 | -16.82% | 74.3만 |
|---|
| 2026.04.22 | ₩4,550 | ₩4,910 | ₩4,105 | ₩4,250 | -6.59% | 473만 |
|---|
| 2026.04.21 | ₩2,935 | ₩3,780 | ₩2,935 | ₩3,780 | +28.79% | 87만 |
|---|
| 2026.04.20 | ₩2,950 | ₩3,005 | ₩2,890 | ₩2,910 | -1.36% | 7.8만 |
|---|
| 2026.04.17 | ₩3,150 | ₩3,460 | ₩2,905 | ₩2,950 | -6.35% | 37.6만 |
|---|
| 2026.04.16 | ₩2,845 | ₩3,240 | ₩2,840 | ₩2,935 | +3.16% | 29.9만 |
|---|
| 2026.04.15 | ₩2,985 | ₩2,985 | ₩2,830 | ₩2,845 | -4.69% | 6.6만 |
|---|
| 2026.04.14 | ₩2,880 | ₩2,950 | ₩2,865 | ₩2,900 | +0.69% | 7.4만 |
|---|
| 2026.04.13 | ₩2,940 | ₩2,940 | ₩2,785 | ₩2,850 | -3.06% | 10.4만 |
|---|
| 2026.04.10 | ₩3,015 | ₩3,075 | ₩2,910 | ₩2,945 | -2.32% | 13.6만 |
|---|
| 2026.04.09 | ₩3,150 | ₩3,150 | ₩3,005 | ₩3,035 | -3.65% | 8.7만 |
|---|
| 2026.04.08 | ₩3,220 | ₩3,220 | ₩3,070 | ₩3,115 | -3.26% | 17.7만 |
|---|
| 2026.04.07 | ₩3,315 | ₩3,320 | ₩3,025 | ₩3,100 | -6.49% | 22.6만 |
|---|
| 2026.04.06 | ₩3,030 | ₩3,790 | ₩2,975 | ₩3,315 | +9.41% | 177.6만 |
|---|
| 2026.04.03 | ₩3,050 | ₩3,350 | ₩2,880 | ₩2,940 | -3.61% | 32.6만 |
|---|
| 2026.04.02 | ₩3,150 | ₩3,940 | ₩2,820 | ₩2,880 | -8.57% | 127.5만 |
|---|
| 2026.04.01 | ₩3,490 | ₩3,500 | ₩2,950 | ₩3,095 | -11.32% | 66.3만 |
|---|
| 2026.03.31 | ₩2,915 | ₩3,600 | ₩2,915 | ₩3,600 | +23.50% | 27.8만 |
|---|
| 2026.03.30 | ₩2,705 | ₩3,065 | ₩2,600 | ₩2,770 | +2.40% | 13.7만 |
|---|
| 2026.03.27 | ₩2,650 | ₩2,750 | ₩2,590 | ₩2,705 | +2.08% | 3.4만 |
|---|
| 2026.03.26 | ₩2,805 | ₩2,840 | ₩2,695 | ₩2,700 | -3.74% | 3.7만 |
|---|
| 2026.03.25 | ₩2,725 | ₩2,935 | ₩2,725 | ₩2,805 | +2.94% | 8.3만 |
|---|
| 2026.03.24 | ₩2,755 | ₩2,925 | ₩2,665 | ₩2,725 | -1.09% | 5.6만 |
|---|
| 2026.03.23 | ₩2,925 | ₩2,925 | ₩2,675 | ₩2,755 | -5.81% | 4만 |
|---|
| 2026.03.20 | ₩2,835 | ₩2,935 | ₩2,800 | ₩2,925 | +3.17% | 3.5만 |
|---|
| 2026.03.19 | ₩2,850 | ₩2,875 | ₩2,770 | ₩2,835 | -0.53% | 2.2만 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,945 | ₩2,810 | ₩2,875 | +0.17% | 4.4만 |
|---|
| 2026.03.17 | ₩2,830 | ₩2,875 | ₩2,745 | ₩2,810 | -0.71% | 5.3만 |
|---|
| 2026.03.16 | ₩2,790 | ₩2,840 | ₩2,675 | ₩2,830 | +1.43% | 3.8만 |
|---|
| 2026.03.13 | ₩2,790 | ₩2,875 | ₩2,625 | ₩2,795 | +0.18% | 3.8만 |
|---|
| 2026.03.12 | ₩2,730 | ₩2,925 | ₩2,730 | ₩2,880 | +5.49% | 3.8만 |
|---|
| 2026.03.11 | ₩2,940 | ₩2,990 | ₩2,850 | ₩2,895 | -1.53% | 4.7만 |
|---|
| 2026.03.10 | ₩2,760 | ₩2,945 | ₩2,760 | ₩2,940 | +6.52% | 4.3만 |
|---|
| 2026.03.09 | ₩2,975 | ₩2,975 | ₩2,600 | ₩2,760 | -7.23% | 7.1만 |
|---|
| 2026.03.06 | ₩2,800 | ₩3,060 | ₩2,800 | ₩2,985 | +6.61% | 6.7만 |
|---|
| 2026.03.05 | ₩2,810 | ₩3,000 | ₩2,700 | ₩2,990 | +6.41% | 7.6만 |
|---|
| 2026.03.04 | ₩3,185 | ₩3,185 | ₩2,520 | ₩2,645 | -16.95% | 15.4만 |
|---|
| 2026.03.03 | ₩3,275 | ₩3,370 | ₩3,140 | ₩3,230 | -1.37% | 7.2만 |
|---|
| 2026.02.27 | ₩3,480 | ₩3,480 | ₩3,300 | ₩3,345 | -3.88% | 8.3만 |
|---|
| 2026.02.26 | ₩3,620 | ₩3,690 | ₩3,455 | ₩3,480 | -3.87% | 8.7만 |
|---|
| 2026.02.25 | ₩3,615 | ₩3,675 | ₩3,535 | ₩3,550 | -1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩3,515 | ₩3,765 | ₩3,475 | ₩3,610 | +2.70% | 12.3만 |
|---|
| 2026.02.23 | ₩3,415 | ₩3,600 | ₩3,415 | ₩3,515 | +2.93% | 10.9만 |
|---|
| 2026.02.20 | ₩3,570 | ₩3,570 | ₩3,370 | ₩3,415 | -4.34% | 14.6만 |
|---|
| 2026.02.19 | ₩3,725 | ₩3,810 | ₩3,400 | ₩3,570 | -4.16% | 23.5만 |
|---|
| 2026.02.13 | ₩4,165 | ₩4,180 | ₩3,690 | ₩3,740 | -10.20% | 22.3만 |
|---|
| 2026.02.12 | ₩4,325 | ₩4,350 | ₩4,055 | ₩4,165 | -3.70% | 7.2만 |
|---|
| 2026.02.11 | ₩4,355 | ₩4,430 | ₩4,250 | ₩4,320 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩4,355 | ₩4,435 | ₩4,315 | ₩4,355 | 0.00% | 4.4만 |
|---|
| 2026.02.09 | ₩4,290 | ₩4,450 | ₩4,290 | ₩4,350 | +1.40% | 4.5만 |
|---|
| 2026.02.06 | ₩4,395 | ₩4,395 | ₩4,145 | ₩4,280 | -2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩4,565 | ₩4,565 | ₩4,375 | ₩4,445 | -2.63% | 7.3만 |
|---|
| 2026.02.04 | ₩4,590 | ₩4,725 | ₩4,525 | ₩4,575 | -0.33% | 5.7만 |
|---|
| 2026.02.03 | ₩4,765 | ₩4,765 | ₩4,505 | ₩4,590 | -3.67% | 6.8만 |
|---|
| 2026.02.02 | ₩4,800 | ₩4,860 | ₩4,565 | ₩4,595 | -4.27% | 7.5만 |
|---|
| 2026.01.30 | ₩5,080 | ₩5,080 | ₩4,780 | ₩4,805 | -5.41% | 12.3만 |
|---|
| 2026.01.29 | ₩5,365 | ₩5,450 | ₩4,935 | ₩5,025 | -6.34% | 16.5만 |
|---|
| 2026.01.28 | ₩4,935 | ₩5,695 | ₩4,935 | ₩5,130 | +3.95% | 57.7만 |
|---|
| 2026.01.27 | ₩5,005 | ₩5,100 | ₩4,825 | ₩4,925 | -1.60% | 16.5만 |
|---|
| 2026.01.26 | ₩4,780 | ₩5,435 | ₩4,780 | ₩5,005 | +4.71% | 53.3만 |
|---|
| 2026.01.23 | ₩5,340 | ₩6,505 | ₩4,760 | ₩4,775 | -10.58% | 219만 |
|---|
| 2026.01.22 | ₩4,110 | ₩5,335 | ₩4,085 | ₩5,335 | +29.81% | 272.4만 |
|---|
| 2026.01.21 | ₩4,290 | ₩4,290 | ₩4,050 | ₩4,105 | -4.31% | 6.2만 |
|---|
| 2026.01.20 | ₩4,290 | ₩4,400 | ₩4,150 | ₩4,295 | +0.12% | 9.7만 |
|---|
| 2026.01.19 | ₩4,265 | ₩4,365 | ₩4,205 | ₩4,290 | +0.59% | 6.8만 |
|---|
| 2026.01.16 | ₩4,500 | ₩4,580 | ₩4,325 | ₩4,370 | -2.89% | 4.6만 |
|---|
| 2026.01.15 | ₩4,505 | ₩4,535 | ₩4,415 | ₩4,510 | +0.11% | 4만 |
|---|
| 2026.01.14 | ₩4,620 | ₩4,620 | ₩4,500 | ₩4,505 | -2.49% | 3.3만 |
|---|
| 2026.01.13 | ₩4,510 | ₩4,710 | ₩4,490 | ₩4,620 | +2.44% | 6.8만 |
|---|
| 2026.01.12 | ₩4,580 | ₩4,695 | ₩4,530 | ₩4,545 | -0.76% | 2.6만 |
|---|
| 2026.01.09 | ₩4,725 | ₩4,725 | ₩4,525 | ₩4,580 | -3.07% | 2.9만 |
|---|
| 2026.01.08 | ₩4,835 | ₩4,890 | ₩4,650 | ₩4,725 | -2.28% | 3.9만 |
|---|
| 2026.01.07 | ₩4,720 | ₩4,995 | ₩4,650 | ₩4,835 | +2.44% | 12.3만 |
|---|
| 2026.01.06 | ₩4,655 | ₩4,725 | ₩4,610 | ₩4,650 | -0.11% | 4.8만 |
|---|
| 2026.01.05 | ₩4,555 | ₩4,685 | ₩4,520 | ₩4,640 | +1.87% | 4.4만 |
|---|
| 2026.01.02 | ₩4,650 | ₩4,650 | ₩4,415 | ₩4,555 | -2.04% | 3만 |
|---|
| 2025.12.30 | ₩4,550 | ₩4,555 | ₩4,460 | ₩4,515 | -0.77% | 2.7만 |
|---|
| 2025.12.29 | ₩4,590 | ₩4,690 | ₩4,505 | ₩4,550 | -0.87% | 3.2만 |
|---|
| 2025.12.26 | ₩4,405 | ₩4,845 | ₩4,225 | ₩4,590 | +4.20% | 18.4만 |
|---|
| 2025.12.24 | ₩4,380 | ₩4,415 | ₩4,320 | ₩4,325 | -1.26% | 2.7만 |
|---|
| 2025.12.23 | ₩4,535 | ₩4,580 | ₩4,325 | ₩4,380 | -3.42% | 5.7만 |
|---|
| 2025.12.22 | ₩4,500 | ₩4,560 | ₩4,455 | ₩4,535 | +0.78% | 3.3만 |
|---|
| 2025.12.19 | ₩4,600 | ₩4,600 | ₩4,410 | ₩4,510 | -1.96% | 3.8만 |
|---|
| 2025.12.18 | ₩4,775 | ₩4,790 | ₩4,550 | ₩4,575 | -4.19% | 6만 |
|---|
| 2025.12.17 | ₩4,560 | ₩4,640 | ₩4,510 | ₩4,530 | -0.66% | 4.2만 |
|---|
| 2025.12.16 | ₩4,995 | ₩4,995 | ₩4,615 | ₩4,635 | -7.21% | 3.7만 |
|---|
| 2025.12.15 | ₩4,900 | ₩4,900 | ₩4,800 | ₩4,815 | -1.73% | 3.2만 |
|---|
| 2025.12.12 | ₩4,985 | ₩5,020 | ₩4,890 | ₩4,905 | -1.60% | 6.9만 |
|---|
| 2025.12.11 | ₩5,000 | ₩5,075 | ₩4,960 | ₩4,985 | -0.30% | 4.3만 |
|---|
| 2025.12.10 | ₩4,965 | ₩4,995 | ₩4,950 | ₩4,975 | +0.20% | 3.2만 |
|---|
| 2025.12.09 | ₩5,000 | ₩5,080 | ₩4,940 | ₩4,965 | -0.70% | 4.9만 |
|---|
| 2025.12.08 | ₩5,100 | ₩5,155 | ₩4,970 | ₩5,000 | -1.96% | 7.8만 |
|---|
| 2025.12.05 | ₩4,985 | ₩5,050 | ₩4,935 | ₩4,990 | +0.10% | 4.9만 |
|---|
| 2025.12.04 | ₩5,020 | ₩5,050 | ₩4,965 | ₩4,985 | -0.70% | 4.8만 |
|---|
| 2025.12.03 | ₩5,020 | ₩5,040 | ₩4,975 | ₩5,020 | 0.00% | 3.4만 |
|---|
| 2025.12.02 | ₩5,025 | ₩5,045 | ₩4,935 | ₩5,020 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩4,975 | ₩5,025 | ₩4,945 | ₩4,985 | +0.20% | 5.3만 |
|---|
| 2025.11.28 | ₩5,050 | ₩5,050 | ₩4,900 | ₩4,955 | -1.88% | 7.5만 |
|---|
| 2025.11.27 | ₩5,050 | ₩5,105 | ₩4,950 | ₩4,965 | -1.68% | 6.3만 |
|---|
| 2025.11.26 | ₩4,910 | ₩5,060 | ₩4,740 | ₩4,935 | +0.51% | 15만 |
|---|
| 2025.11.25 | ₩4,815 | ₩4,880 | ₩4,645 | ₩4,700 | -2.39% | 6.3만 |
|---|
| 2025.11.24 | ₩4,960 | ₩5,055 | ₩4,785 | ₩4,805 | -3.13% | 4.3만 |
|---|
| 2025.11.21 | ₩4,990 | ₩4,990 | ₩4,850 | ₩4,950 | -0.80% | 4만 |
|---|
| 2025.11.20 | ₩4,970 | ₩5,200 | ₩4,965 | ₩5,010 | +0.80% | 6.5만 |
|---|
| 2025.11.19 | ₩5,150 | ₩5,185 | ₩4,765 | ₩4,960 | -3.69% | 12.6만 |
|---|
| 2025.11.18 | ₩5,395 | ₩6,305 | ₩5,070 | ₩5,070 | -6.02% | 143만 |
|---|
| 2025.11.17 | ₩4,985 | ₩5,035 | ₩4,950 | ₩4,970 | -0.30% | 3.2만 |
|---|
| 2025.11.14 | ₩5,065 | ₩5,075 | ₩4,960 | ₩4,985 | -1.58% | 4.3만 |
|---|
| 2025.11.13 | ₩5,010 | ₩5,115 | ₩4,980 | ₩5,095 | +1.70% | 3.2만 |
|---|
| 2025.11.12 | ₩5,060 | ₩5,135 | ₩4,995 | ₩5,040 | -0.40% | 2.6만 |
|---|
| 2025.11.11 | ₩5,115 | ₩5,545 | ₩5,000 | ₩5,055 | -1.17% | 9.1만 |
|---|
| 2025.11.10 | ₩4,900 | ₩5,105 | ₩4,900 | ₩5,085 | +3.78% | 4.2만 |
|---|
| 2025.11.07 | ₩5,025 | ₩5,040 | ₩4,900 | ₩4,900 | -2.49% | 5만 |
|---|
| 2025.11.06 | ₩5,090 | ₩5,250 | ₩5,015 | ₩5,040 | -0.98% | 3.4만 |
|---|
| 2025.11.05 | ₩5,275 | ₩5,335 | ₩4,985 | ₩5,070 | -3.89% | 7.6만 |
|---|
| 2025.11.04 | ₩5,290 | ₩5,930 | ₩5,290 | ₩5,355 | +1.23% | 18.4만 |
|---|
| 2025.11.03 | ₩5,475 | ₩5,535 | ₩5,160 | ₩5,290 | -3.38% | 6.5만 |
|---|
| 2025.10.31 | ₩5,495 | ₩5,575 | ₩5,125 | ₩5,450 | -0.82% | 5.6만 |
|---|
| 2025.10.30 | ₩5,770 | ₩5,770 | ₩5,495 | ₩5,495 | -4.77% | 13.2만 |
|---|
| 2025.10.29 | ₩5,850 | ₩5,890 | ₩5,755 | ₩5,770 | -1.37% | 10.6만 |
|---|
| 2025.10.28 | ₩5,985 | ₩5,995 | ₩5,830 | ₩5,870 | -1.92% | 9.7만 |
|---|
| 2025.10.27 | ₩6,265 | ₩6,345 | ₩5,955 | ₩5,985 | -4.47% | 14.8만 |
|---|
| 2025.10.24 | ₩5,935 | ₩6,475 | ₩5,935 | ₩6,170 | +3.96% | 51.8만 |
|---|
| 2025.10.23 | ₩6,200 | ₩6,200 | ₩5,885 | ₩5,900 | -4.84% | 10.6만 |
|---|
| 2025.10.22 | ₩5,935 | ₩6,465 | ₩5,890 | ₩6,135 | +3.37% | 36.9만 |
|---|
| 2025.10.21 | ₩5,965 | ₩6,080 | ₩5,885 | ₩5,885 | -1.34% | 10.2만 |
|---|
| 2025.10.20 | ₩6,025 | ₩6,030 | ₩5,850 | ₩5,910 | -1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩6,160 | ₩6,350 | ₩5,940 | ₩6,020 | -2.27% | 25.6만 |
|---|
| 2025.10.16 | ₩5,925 | ₩6,890 | ₩5,825 | ₩6,185 | +4.39% | 86.7만 |
|---|
| 2025.10.15 | ₩6,105 | ₩6,120 | ₩5,855 | ₩5,940 | -2.70% | 10만 |
|---|
| 2025.10.14 | ₩6,215 | ₩6,215 | ₩5,870 | ₩5,935 | -4.51% | 20.9만 |
|---|
| 2025.10.13 | ₩5,735 | ₩6,695 | ₩5,730 | ₩6,140 | +7.06% | 131.3만 |
|---|
| 2025.10.10 | ₩5,825 | ₩5,825 | ₩5,640 | ₩5,660 | -2.83% | 6만 |
|---|