시장 데이터를 불러오는 중
전체 종목
LS증권 과거 주가
078020.KQ · KOSDAQ
주요 제품·사업: 유가증권위탁매매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078020.KQ · KOSDAQ
주요 제품·사업: 유가증권위탁매매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,480 | ₩6,480 | ₩6,330 | ₩6,380 | -1.54% | 3만 |
| 2026.10.07 | ₩6,490 | ₩6,490 | ₩6,410 | ₩6,470 | -0.31% | 2.5만 |
| 2026.10.06 | ₩6,550 | ₩6,550 | ₩6,430 | ₩6,490 | -0.92% | 2.5만 |
| 2026.10.02 | ₩6,540 | ₩6,560 | ₩6,440 | ₩6,500 | -0.61% | 3.6만 |
| 2026.10.01 | ₩6,550 | ₩6,600 | ₩6,490 | ₩6,530 | -0.31% | 3.3만 |
| 2026.09.30 | ₩6,610 | ₩6,620 | ₩6,510 | ₩6,550 | -0.91% | 2.3만 |
| 2026.09.29 | ₩6,600 | ₩6,630 | ₩6,430 | ₩6,610 | +0.15% | 2.6만 |
| 2026.09.28 | ₩6,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,510 |
| ₩6,570 |
| +0.61% |
| 7.5만 |
| 2026.09.23 | ₩6,620 | ₩6,620 | ₩6,510 | ₩6,530 | -1.36% | 2.2만 |
|---|
| 2026.09.22 | ₩6,600 | ₩6,750 | ₩6,500 | ₩6,610 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩6,560 | ₩6,600 | ₩6,450 | ₩6,570 | +0.15% | 4.5만 |
|---|
| 2026.09.18 | ₩6,530 | ₩6,610 | ₩6,520 | ₩6,570 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩6,450 | ₩6,550 | ₩6,370 | ₩6,530 | +1.24% | 2.6만 |
|---|
| 2026.09.16 | ₩6,520 | ₩6,530 | ₩6,300 | ₩6,370 | -2.30% | 6.3만 |
|---|
| 2026.09.15 | ₩6,680 | ₩6,680 | ₩6,500 | ₩6,530 | -2.25% | 3.4만 |
|---|
| 2026.09.14 | ₩6,670 | ₩6,720 | ₩6,590 | ₩6,680 | +0.15% | 4.5만 |
|---|
| 2026.09.11 | ₩6,610 | ₩6,700 | ₩6,600 | ₩6,670 | +0.91% | 1.9만 |
|---|
| 2026.09.10 | ₩6,650 | ₩6,660 | ₩6,470 | ₩6,650 | 0.00% | 4.2만 |
|---|
| 2026.09.09 | ₩6,590 | ₩6,700 | ₩6,590 | ₩6,620 | +0.46% | 2.8만 |
|---|
| 2026.09.08 | ₩6,640 | ₩6,750 | ₩6,610 | ₩6,610 | -0.45% | 3.3만 |
|---|
| 2026.09.07 | ₩6,740 | ₩6,750 | ₩6,600 | ₩6,690 | -0.74% | 3.7만 |
|---|
| 2026.09.04 | ₩6,580 | ₩6,810 | ₩6,460 | ₩6,740 | +2.43% | 13만 |
|---|
| 2026.09.03 | ₩6,590 | ₩6,670 | ₩6,450 | ₩6,560 | -0.46% | 3.4만 |
|---|
| 2026.09.02 | ₩6,670 | ₩6,670 | ₩6,520 | ₩6,600 | -1.05% | 4.9만 |
|---|
| 2026.09.01 | ₩6,780 | ₩6,790 | ₩6,570 | ₩6,730 | -0.74% | 13만 |
|---|
| 2026.08.31 | ₩6,800 | ₩6,820 | ₩6,610 | ₩6,780 | -0.29% | 5.1만 |
|---|
| 2026.08.28 | ₩6,720 | ₩6,830 | ₩6,670 | ₩6,800 | +1.19% | 3만 |
|---|
| 2026.08.27 | ₩6,900 | ₩6,940 | ₩6,680 | ₩6,720 | -2.61% | 4.1만 |
|---|
| 2026.08.26 | ₩6,730 | ₩6,880 | ₩6,710 | ₩6,860 | +1.93% | 6만 |
|---|
| 2026.08.25 | ₩6,580 | ₩6,750 | ₩6,430 | ₩6,730 | +2.28% | 4만 |
|---|
| 2026.08.24 | ₩6,600 | ₩6,620 | ₩6,490 | ₩6,570 | -0.45% | 2.9만 |
|---|
| 2026.08.21 | ₩6,640 | ₩6,640 | ₩6,460 | ₩6,570 | -1.05% | 3.8만 |
|---|
| 2026.08.20 | ₩6,600 | ₩6,700 | ₩6,500 | ₩6,640 | +0.61% | 3.3만 |
|---|
| 2026.08.19 | ₩6,670 | ₩6,670 | ₩6,390 | ₩6,460 | -3.15% | 4만 |
|---|
| 2026.08.18 | ₩6,900 | ₩6,910 | ₩6,510 | ₩6,720 | -2.61% | 7만 |
|---|
| 2026.08.14 | ₩6,650 | ₩7,140 | ₩6,640 | ₩6,900 | +3.76% | 18만 |
|---|
| 2026.08.13 | ₩6,690 | ₩6,800 | ₩6,480 | ₩6,550 | -2.09% | 7.5만 |
|---|
| 2026.08.12 | ₩6,560 | ₩6,720 | ₩6,540 | ₩6,670 | +1.68% | 9만 |
|---|
| 2026.08.11 | ₩6,470 | ₩6,560 | ₩6,430 | ₩6,540 | +1.08% | 4.3만 |
|---|
| 2026.08.10 | ₩6,400 | ₩6,490 | ₩6,360 | ₩6,470 | +1.09% | 5.5만 |
|---|
| 2026.08.07 | ₩6,420 | ₩6,450 | ₩6,310 | ₩6,400 | -0.31% | 3.3만 |
|---|
| 2026.08.06 | ₩6,450 | ₩6,450 | ₩6,320 | ₩6,410 | -0.62% | 4.8만 |
|---|
| 2026.08.05 | ₩6,270 | ₩6,500 | ₩6,260 | ₩6,450 | +2.87% | 7.7만 |
|---|
| 2026.08.04 | ₩6,180 | ₩6,270 | ₩6,130 | ₩6,240 | +0.97% | 4만 |
|---|
| 2026.08.03 | ₩6,360 | ₩6,370 | ₩5,840 | ₩6,170 | -2.99% | 7.7만 |
|---|
| 2026.07.31 | ₩5,810 | ₩6,300 | ₩5,810 | ₩6,280 | +8.09% | 13.3만 |
|---|
| 2026.07.30 | ₩5,600 | ₩6,070 | ₩5,600 | ₩5,760 | +2.86% | 12.9만 |
|---|
| 2026.07.29 | ₩6,290 | ₩6,290 | ₩5,550 | ₩5,980 | -4.93% | 16.6만 |
|---|
| 2026.07.28 | ₩6,290 | ₩6,320 | ₩5,950 | ₩6,070 | -3.50% | 13만 |
|---|
| 2026.07.27 | ₩6,410 | ₩6,470 | ₩6,330 | ₩6,360 | -0.78% | 3.9만 |
|---|
| 2026.07.24 | ₩6,530 | ₩6,530 | ₩6,320 | ₩6,410 | -1.84% | 5.3만 |
|---|
| 2026.07.23 | ₩6,280 | ₩6,560 | ₩6,270 | ₩6,560 | +4.46% | 8만 |
|---|
| 2026.07.22 | ₩6,440 | ₩6,490 | ₩6,250 | ₩6,260 | -2.80% | 4.6만 |
|---|
| 2026.07.21 | ₩6,220 | ₩6,360 | ₩6,100 | ₩6,330 | +1.77% | 4.6만 |
|---|
| 2026.07.20 | ₩6,520 | ₩6,520 | ₩6,160 | ₩6,240 | -4.29% | 6.7만 |
|---|
| 2026.07.16 | ₩6,600 | ₩6,650 | ₩6,460 | ₩6,520 | -1.21% | 7.8만 |
|---|
| 2026.07.15 | ₩6,450 | ₩6,770 | ₩6,450 | ₩6,640 | +2.95% | 10.8만 |
|---|
| 2026.07.14 | ₩6,410 | ₩6,610 | ₩6,250 | ₩6,450 | +0.62% | 8.1만 |
|---|
| 2026.07.13 | ₩6,670 | ₩6,890 | ₩6,470 | ₩6,550 | -1.80% | 8.1만 |
|---|
| 2026.07.10 | ₩6,510 | ₩6,830 | ₩6,510 | ₩6,730 | +3.38% | 5.8만 |
|---|
| 2026.07.09 | ₩6,300 | ₩6,590 | ₩6,300 | ₩6,470 | +2.70% | 10.6만 |
|---|
| 2026.07.08 | ₩6,520 | ₩6,720 | ₩6,250 | ₩6,430 | -1.38% | 7.6만 |
|---|
| 2026.07.07 | ₩6,770 | ₩6,790 | ₩6,480 | ₩6,540 | -3.40% | 10.9만 |
|---|
| 2026.07.06 | ₩6,830 | ₩7,290 | ₩6,670 | ₩6,810 | -0.29% | 25.1만 |
|---|
| 2026.07.03 | ₩6,640 | ₩6,830 | ₩6,470 | ₩6,780 | +2.11% | 13.2만 |
|---|
| 2026.07.02 | ₩6,680 | ₩6,720 | ₩6,430 | ₩6,650 | -0.45% | 12.8만 |
|---|
| 2026.07.01 | ₩6,620 | ₩6,880 | ₩6,500 | ₩6,700 | +1.21% | 19.1만 |
|---|
| 2026.06.30 | ₩6,180 | ₩6,690 | ₩6,010 | ₩6,630 | +7.28% | 41만 |
|---|
| 2026.06.29 | ₩5,850 | ₩6,210 | ₩5,730 | ₩6,210 | +6.15% | 8.8만 |
|---|
| 2026.06.26 | ₩6,020 | ₩6,060 | ₩5,440 | ₩5,850 | -2.82% | 27.1만 |
|---|
| 2026.06.25 | ₩6,050 | ₩6,200 | ₩5,960 | ₩6,060 | +0.17% | 5.3만 |
|---|
| 2026.06.24 | ₩5,910 | ₩6,080 | ₩5,880 | ₩6,020 | +1.86% | 7.7만 |
|---|
| 2026.06.23 | ₩6,210 | ₩6,230 | ₩5,920 | ₩6,000 | -3.38% | 16.8만 |
|---|
| 2026.06.22 | ₩6,270 | ₩6,290 | ₩6,080 | ₩6,210 | -0.96% | 15.2만 |
|---|
| 2026.06.19 | ₩6,460 | ₩6,470 | ₩6,120 | ₩6,300 | -2.48% | 13.1만 |
|---|
| 2026.06.18 | ₩6,650 | ₩6,710 | ₩6,380 | ₩6,470 | -2.71% | 9.9만 |
|---|
| 2026.06.17 | ₩6,790 | ₩6,800 | ₩6,650 | ₩6,650 | -2.06% | 6.6만 |
|---|
| 2026.06.16 | ₩6,640 | ₩6,880 | ₩6,600 | ₩6,710 | +1.05% | 15.6만 |
|---|
| 2026.06.15 | ₩6,660 | ₩6,810 | ₩6,550 | ₩6,640 | -0.30% | 13만 |
|---|
| 2026.06.12 | ₩6,370 | ₩6,920 | ₩6,370 | ₩6,640 | +4.24% | 16.4만 |
|---|
| 2026.06.11 | ₩6,170 | ₩6,340 | ₩6,150 | ₩6,290 | +1.94% | 12.2만 |
|---|
| 2026.06.10 | ₩6,370 | ₩6,470 | ₩6,210 | ₩6,370 | 0.00% | 27 |
|---|
| 2026.06.09 | ₩6,520 | ₩6,650 | ₩6,400 | ₩6,450 | -1.07% | 33.7만 |
|---|
| 2026.06.08 | ₩6,530 | ₩6,840 | ₩6,310 | ₩6,410 | -1.84% | 27.8만 |
|---|
| 2026.06.05 | ₩6,800 | ₩7,400 | ₩6,700 | ₩7,180 | +5.59% | 79.1만 |
|---|
| 2026.06.04 | ₩6,640 | ₩6,990 | ₩6,560 | ₩6,740 | +1.51% | 8.2만 |
|---|
| 2026.06.02 | ₩6,670 | ₩6,670 | ₩6,360 | ₩6,600 | -1.05% | 14.3만 |
|---|
| 2026.06.01 | ₩6,930 | ₩6,930 | ₩6,610 | ₩6,670 | -3.75% | 24.9만 |
|---|
| 2026.05.29 | ₩6,970 | ₩6,990 | ₩6,700 | ₩6,860 | -1.58% | 9.6만 |
|---|
| 2026.05.28 | ₩7,110 | ₩7,110 | ₩6,710 | ₩6,960 | -2.11% | 15.7만 |
|---|
| 2026.05.27 | ₩7,130 | ₩7,240 | ₩7,010 | ₩7,100 | -0.42% | 15.6만 |
|---|
| 2026.05.26 | ₩7,500 | ₩7,550 | ₩7,100 | ₩7,120 | -5.07% | 15.7만 |
|---|
| 2026.05.22 | ₩7,180 | ₩7,370 | ₩7,130 | ₩7,320 | +1.95% | 9.8만 |
|---|
| 2026.05.21 | ₩6,850 | ₩7,170 | ₩6,850 | ₩7,130 | +4.09% | 16.2만 |
|---|
| 2026.05.20 | ₩7,000 | ₩7,040 | ₩6,700 | ₩6,720 | -4.00% | 22만 |
|---|
| 2026.05.19 | ₩7,140 | ₩7,260 | ₩6,880 | ₩6,960 | -2.52% | 19.1만 |
|---|
| 2026.05.18 | ₩7,490 | ₩7,490 | ₩7,010 | ₩7,180 | -4.14% | 31.7만 |
|---|
| 2026.05.15 | ₩7,700 | ₩7,990 | ₩7,210 | ₩7,320 | -4.94% | 46.4만 |
|---|
| 2026.05.14 | ₩7,400 | ₩7,570 | ₩7,350 | ₩7,400 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩7,590 | ₩7,650 | ₩7,350 | ₩7,370 | -2.90% | 21.9만 |
|---|
| 2026.05.12 | ₩8,070 | ₩8,220 | ₩7,510 | ₩7,640 | -5.33% | 35만 |
|---|
| 2026.05.11 | ₩8,570 | ₩8,700 | ₩8,060 | ₩8,070 | -5.83% | 43.3만 |
|---|
| 2026.05.08 | ₩8,090 | ₩8,350 | ₩8,050 | ₩8,190 | +1.24% | 32만 |
|---|
| 2026.05.07 | ₩8,930 | ₩8,930 | ₩8,040 | ₩8,270 | -7.39% | 68.2만 |
|---|
| 2026.05.06 | ₩8,720 | ₩9,190 | ₩8,410 | ₩9,010 | +3.33% | 246.4만 |
|---|
| 2026.05.04 | ₩7,950 | ₩8,500 | ₩7,910 | ₩8,290 | +4.28% | 103.5만 |
|---|
| 2026.04.30 | ₩8,120 | ₩8,280 | ₩7,830 | ₩7,840 | -3.45% | 38.4만 |
|---|
| 2026.04.29 | ₩8,040 | ₩8,130 | ₩7,890 | ₩8,100 | +0.75% | 22.4만 |
|---|
| 2026.04.28 | ₩7,910 | ₩8,140 | ₩7,800 | ₩8,000 | +1.14% | 39.7만 |
|---|
| 2026.04.27 | ₩7,810 | ₩8,060 | ₩7,670 | ₩7,870 | +0.77% | 44.4만 |
|---|
| 2026.04.24 | ₩7,710 | ₩7,800 | ₩7,650 | ₩7,760 | +0.65% | 29만 |
|---|
| 2026.04.23 | ₩7,730 | ₩7,800 | ₩7,580 | ₩7,710 | -0.26% | 18.1만 |
|---|
| 2026.04.22 | ₩7,690 | ₩7,690 | ₩7,500 | ₩7,650 | -0.52% | 12.4만 |
|---|
| 2026.04.21 | ₩7,670 | ₩7,760 | ₩7,660 | ₩7,690 | +0.26% | 14.4만 |
|---|
| 2026.04.20 | ₩7,570 | ₩7,750 | ₩7,480 | ₩7,650 | +1.06% | 15.2만 |
|---|
| 2026.04.17 | ₩7,510 | ₩7,580 | ₩7,410 | ₩7,550 | +0.53% | 12.1만 |
|---|
| 2026.04.16 | ₩7,570 | ₩7,640 | ₩7,450 | ₩7,600 | +0.40% | 10.8만 |
|---|
| 2026.04.15 | ₩7,380 | ₩7,560 | ₩7,320 | ₩7,560 | +2.44% | 19.6만 |
|---|
| 2026.04.14 | ₩7,190 | ₩7,380 | ₩7,160 | ₩7,310 | +1.67% | 12.8만 |
|---|
| 2026.04.13 | ₩7,240 | ₩7,255 | ₩7,060 | ₩7,100 | -1.93% | 8만 |
|---|
| 2026.04.10 | ₩7,060 | ₩7,310 | ₩6,990 | ₩7,300 | +3.40% | 18.8만 |
|---|
| 2026.04.09 | ₩7,220 | ₩7,220 | ₩6,960 | ₩6,990 | -3.19% | 10.8만 |
|---|
| 2026.04.08 | ₩7,100 | ₩7,320 | ₩7,100 | ₩7,260 | +2.25% | 35만 |
|---|
| 2026.04.07 | ₩7,050 | ₩7,050 | ₩6,840 | ₩6,900 | -2.13% | 15.9만 |
|---|
| 2026.04.06 | ₩6,820 | ₩6,930 | ₩6,810 | ₩6,870 | +0.73% | 9.8만 |
|---|
| 2026.04.03 | ₩6,800 | ₩6,970 | ₩6,780 | ₩6,820 | +0.29% | 7.4만 |
|---|
| 2026.04.02 | ₩7,070 | ₩7,110 | ₩6,620 | ₩6,700 | -5.23% | 30.6만 |
|---|
| 2026.04.01 | ₩6,790 | ₩7,100 | ₩6,790 | ₩7,010 | +3.24% | 22.4만 |
|---|
| 2026.03.31 | ₩6,820 | ₩6,950 | ₩6,580 | ₩6,680 | -2.05% | 17.7만 |
|---|
| 2026.03.30 | ₩6,720 | ₩6,880 | ₩6,610 | ₩6,820 | +1.49% | 18만 |
|---|
| 2026.03.27 | ₩7,080 | ₩7,140 | ₩6,800 | ₩7,050 | -0.42% | 26.1만 |
|---|
| 2026.03.26 | ₩7,460 | ₩7,470 | ₩7,220 | ₩7,250 | -2.82% | 43.6만 |
|---|
| 2026.03.25 | ₩8,060 | ₩8,100 | ₩7,890 | ₩7,940 | -1.49% | 63.6만 |
|---|
| 2026.03.24 | ₩8,100 | ₩8,220 | ₩7,680 | ₩7,930 | -2.10% | 35.9만 |
|---|
| 2026.03.23 | ₩8,120 | ₩8,120 | ₩7,830 | ₩7,830 | -3.57% | 39.9만 |
|---|
| 2026.03.20 | ₩8,040 | ₩8,490 | ₩8,040 | ₩8,330 | +3.61% | 66.1만 |
|---|
| 2026.03.19 | ₩7,930 | ₩8,150 | ₩7,870 | ₩8,000 | +0.88% | 35만 |
|---|
| 2026.03.18 | ₩8,030 | ₩8,100 | ₩7,930 | ₩8,060 | +0.37% | 45.4만 |
|---|
| 2026.03.17 | ₩7,850 | ₩8,070 | ₩7,780 | ₩7,930 | +1.02% | 41.6만 |
|---|
| 2026.03.16 | ₩7,660 | ₩7,900 | ₩7,630 | ₩7,690 | +0.39% | 26.5만 |
|---|
| 2026.03.13 | ₩7,750 | ₩7,750 | ₩7,530 | ₩7,660 | -1.16% | 16.9만 |
|---|
| 2026.03.12 | ₩7,720 | ₩7,830 | ₩7,670 | ₩7,770 | +0.65% | 16.2만 |
|---|
| 2026.03.11 | ₩7,730 | ₩7,905 | ₩7,600 | ₩7,710 | -0.26% | 37.7만 |
|---|
| 2026.03.10 | ₩7,670 | ₩7,720 | ₩7,480 | ₩7,590 | -1.04% | 20.5만 |
|---|
| 2026.03.09 | ₩7,350 | ₩7,410 | ₩7,140 | ₩7,360 | +0.14% | 31.2만 |
|---|
| 2026.03.06 | ₩7,280 | ₩7,750 | ₩7,230 | ₩7,690 | +5.63% | 39.5만 |
|---|
| 2026.03.05 | ₩7,120 | ₩7,600 | ₩7,110 | ₩7,500 | +5.34% | 52.4만 |
|---|
| 2026.03.04 | ₩7,250 | ₩7,340 | ₩6,620 | ₩6,700 | -7.59% | 92.4만 |
|---|
| 2026.03.03 | ₩7,660 | ₩7,860 | ₩7,500 | ₩7,500 | -2.09% | 78.6만 |
|---|
| 2026.02.27 | ₩8,220 | ₩8,340 | ₩7,960 | ₩8,060 | -1.95% | 67.9만 |
|---|
| 2026.02.26 | ₩8,190 | ₩8,880 | ₩7,870 | ₩8,280 | +1.10% | 341.7만 |
|---|
| 2026.02.25 | ₩7,930 | ₩9,080 | ₩7,680 | ₩8,190 | +3.28% | 473.8만 |
|---|
| 2026.02.24 | ₩7,600 | ₩7,900 | ₩7,310 | ₩7,710 | +1.45% | 84만 |
|---|
| 2026.02.23 | ₩8,350 | ₩8,370 | ₩7,650 | ₩7,700 | -7.78% | 132.6만 |
|---|
| 2026.02.20 | ₩8,970 | ₩9,150 | ₩8,080 | ₩8,160 | -9.03% | 278.2만 |
|---|
| 2026.02.19 | ₩8,400 | ₩9,080 | ₩8,100 | ₩8,600 | +2.38% | 793.1만 |
|---|
| 2026.02.13 | ₩6,520 | ₩8,070 | ₩6,420 | ₩7,610 | +16.72% | 702.6만 |
|---|
| 2026.02.12 | ₩6,160 | ₩6,330 | ₩6,100 | ₩6,280 | +1.95% | 45만 |
|---|
| 2026.02.11 | ₩6,010 | ₩6,150 | ₩5,950 | ₩6,100 | +1.50% | 45.4만 |
|---|
| 2026.02.10 | ₩5,980 | ₩6,200 | ₩5,970 | ₩6,010 | +0.50% | 51만 |
|---|
| 2026.02.09 | ₩6,140 | ₩6,150 | ₩5,940 | ₩5,980 | -2.61% | 63.3만 |
|---|
| 2026.02.06 | ₩5,840 | ₩5,990 | ₩5,400 | ₩5,980 | +2.40% | 124.2만 |
|---|
| 2026.02.05 | ₩5,670 | ₩5,790 | ₩5,540 | ₩5,580 | -1.59% | 30.4만 |
|---|
| 2026.02.04 | ₩5,580 | ₩5,800 | ₩5,520 | ₩5,760 | +3.23% | 41.4만 |
|---|
| 2026.02.03 | ₩5,490 | ₩5,760 | ₩5,430 | ₩5,580 | +1.64% | 36.9만 |
|---|
| 2026.02.02 | ₩5,690 | ₩5,690 | ₩5,290 | ₩5,300 | -6.85% | 59.1만 |
|---|
| 2026.01.30 | ₩5,850 | ₩5,860 | ₩5,640 | ₩5,700 | -2.56% | 43만 |
|---|
| 2026.01.29 | ₩5,310 | ₩6,240 | ₩5,160 | ₩5,800 | +9.23% | 186.2만 |
|---|
| 2026.01.28 | ₩5,410 | ₩5,490 | ₩5,290 | ₩5,360 | -0.92% | 27.2만 |
|---|
| 2026.01.27 | ₩5,400 | ₩5,500 | ₩5,220 | ₩5,410 | +0.19% | 23.4만 |
|---|
| 2026.01.26 | ₩5,320 | ₩5,500 | ₩5,220 | ₩5,400 | +1.50% | 32.2만 |
|---|
| 2026.01.23 | ₩5,030 | ₩5,370 | ₩5,030 | ₩5,330 | +5.96% | 63.2만 |
|---|
| 2026.01.22 | ₩4,950 | ₩5,100 | ₩4,950 | ₩4,995 | +0.91% | 15.3만 |
|---|
| 2026.01.21 | ₩4,925 | ₩5,060 | ₩4,865 | ₩4,945 | +0.41% | 13.7만 |
|---|
| 2026.01.20 | ₩4,910 | ₩5,070 | ₩4,850 | ₩5,010 | +2.04% | 19.5만 |
|---|
| 2026.01.19 | ₩4,925 | ₩5,080 | ₩4,895 | ₩4,910 | -0.30% | 12.8만 |
|---|
| 2026.01.16 | ₩4,925 | ₩5,020 | ₩4,915 | ₩4,925 | 0.00% | 10만 |
|---|
| 2026.01.15 | ₩4,800 | ₩5,000 | ₩4,800 | ₩4,920 | +2.50% | 13만 |
|---|
| 2026.01.14 | ₩4,740 | ₩4,880 | ₩4,740 | ₩4,835 | +2.00% | 6.5만 |
|---|
| 2026.01.13 | ₩4,760 | ₩4,820 | ₩4,725 | ₩4,775 | +0.32% | 5.4만 |
|---|
| 2026.01.12 | ₩4,760 | ₩4,845 | ₩4,740 | ₩4,775 | +0.32% | 7.7만 |
|---|
| 2026.01.09 | ₩4,725 | ₩4,760 | ₩4,690 | ₩4,760 | +0.74% | 3.7만 |
|---|
| 2026.01.08 | ₩4,800 | ₩4,835 | ₩4,730 | ₩4,730 | -1.46% | 6.9만 |
|---|
| 2026.01.07 | ₩4,960 | ₩4,985 | ₩4,810 | ₩4,835 | -2.52% | 7.2만 |
|---|
| 2026.01.06 | ₩4,790 | ₩4,970 | ₩4,790 | ₩4,970 | +3.76% | 12.9만 |
|---|
| 2026.01.05 | ₩4,755 | ₩4,880 | ₩4,755 | ₩4,820 | +1.37% | 5.9만 |
|---|
| 2026.01.02 | ₩4,750 | ₩4,805 | ₩4,725 | ₩4,770 | +0.42% | 6.7만 |
|---|
| 2025.12.30 | ₩4,835 | ₩4,835 | ₩4,770 | ₩4,800 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩4,815 | ₩4,860 | ₩4,790 | ₩4,835 | +0.42% | 3.9만 |
|---|
| 2025.12.26 | ₩4,860 | ₩4,900 | ₩4,845 | ₩4,860 | 0.00% | 5.8만 |
|---|
| 2025.12.24 | ₩4,865 | ₩4,900 | ₩4,860 | ₩4,870 | +0.10% | 4.6만 |
|---|
| 2025.12.23 | ₩4,880 | ₩4,935 | ₩4,855 | ₩4,875 | -0.10% | 6만 |
|---|
| 2025.12.22 | ₩4,860 | ₩4,930 | ₩4,840 | ₩4,880 | +0.41% | 4.9만 |
|---|
| 2025.12.19 | ₩4,800 | ₩4,870 | ₩4,785 | ₩4,865 | +1.35% | 6.3만 |
|---|
| 2025.12.18 | ₩4,820 | ₩4,870 | ₩4,775 | ₩4,800 | -0.41% | 3.7만 |
|---|
| 2025.12.17 | ₩4,830 | ₩4,940 | ₩4,810 | ₩4,845 | +0.31% | 3.5만 |
|---|
| 2025.12.16 | ₩4,880 | ₩4,910 | ₩4,840 | ₩4,850 | -0.61% | 3.6만 |
|---|
| 2025.12.15 | ₩4,895 | ₩4,970 | ₩4,875 | ₩4,890 | -0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩4,780 | ₩4,940 | ₩4,780 | ₩4,935 | +3.24% | 4.8만 |
|---|
| 2025.12.11 | ₩4,740 | ₩4,830 | ₩4,740 | ₩4,810 | +1.48% | 4.3만 |
|---|
| 2025.12.10 | ₩4,755 | ₩4,780 | ₩4,720 | ₩4,755 | 0.00% | 4.6만 |
|---|
| 2025.12.09 | ₩4,780 | ₩4,780 | ₩4,695 | ₩4,755 | -0.52% | 7.6만 |
|---|
| 2025.12.08 | ₩4,870 | ₩4,895 | ₩4,740 | ₩4,780 | -1.85% | 14.2만 |
|---|
| 2025.12.05 | ₩4,825 | ₩4,895 | ₩4,805 | ₩4,870 | +0.93% | 3.7만 |
|---|
| 2025.12.04 | ₩4,870 | ₩4,870 | ₩4,830 | ₩4,845 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩4,790 | ₩4,925 | ₩4,790 | ₩4,860 | +1.46% | 4.6만 |
|---|
| 2025.12.02 | ₩4,740 | ₩4,840 | ₩4,735 | ₩4,810 | +1.48% | 2.8만 |
|---|
| 2025.12.01 | ₩4,770 | ₩4,835 | ₩4,715 | ₩4,770 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩4,770 | ₩4,805 | ₩4,735 | ₩4,765 | -0.10% | 6만 |
|---|
| 2025.11.27 | ₩4,780 | ₩4,880 | ₩4,750 | ₩4,780 | 0.00% | 4.5만 |
|---|
| 2025.11.26 | ₩4,695 | ₩4,825 | ₩4,695 | ₩4,810 | +2.45% | 3.9만 |
|---|
| 2025.11.25 | ₩4,755 | ₩4,800 | ₩4,660 | ₩4,690 | -1.37% | 7.7만 |
|---|
| 2025.11.24 | ₩4,820 | ₩4,840 | ₩4,710 | ₩4,720 | -2.07% | 6만 |
|---|
| 2025.11.21 | ₩4,835 | ₩4,895 | ₩4,760 | ₩4,805 | -0.62% | 6.3만 |
|---|
| 2025.11.20 | ₩4,910 | ₩4,965 | ₩4,890 | ₩4,935 | +0.51% | 6.4만 |
|---|
| 2025.11.19 | ₩4,955 | ₩4,955 | ₩4,760 | ₩4,835 | -2.42% | 14.5만 |
|---|
| 2025.11.18 | ₩5,090 | ₩5,100 | ₩4,895 | ₩4,900 | -3.73% | 16.4만 |
|---|
| 2025.11.17 | ₩5,220 | ₩5,220 | ₩4,990 | ₩5,110 | -2.11% | 18.1만 |
|---|
| 2025.11.14 | ₩5,390 | ₩5,390 | ₩5,160 | ₩5,180 | -3.90% | 33만 |
|---|
| 2025.11.13 | ₩5,570 | ₩5,680 | ₩5,460 | ₩5,500 | -1.26% | 14.7만 |
|---|
| 2025.11.12 | ₩5,520 | ₩5,620 | ₩5,420 | ₩5,570 | +0.91% | 21.8만 |
|---|
| 2025.11.11 | ₩5,520 | ₩5,570 | ₩5,360 | ₩5,420 | -1.81% | 12.4만 |
|---|
| 2025.11.10 | ₩5,210 | ₩5,530 | ₩5,210 | ₩5,530 | +6.14% | 23.2만 |
|---|
| 2025.11.07 | ₩5,370 | ₩5,380 | ₩5,100 | ₩5,200 | -3.17% | 9.4만 |
|---|
| 2025.11.06 | ₩5,280 | ₩5,440 | ₩5,160 | ₩5,370 | +1.70% | 9.9만 |
|---|
| 2025.11.05 | ₩5,270 | ₩5,400 | ₩5,030 | ₩5,220 | -0.95% | 18만 |
|---|
| 2025.11.04 | ₩5,530 | ₩5,530 | ₩5,330 | ₩5,330 | -3.62% | 12.1만 |
|---|
| 2025.11.03 | ₩5,550 | ₩5,600 | ₩5,470 | ₩5,530 | -0.36% | 24.3만 |
|---|
| 2025.10.31 | ₩5,580 | ₩5,580 | ₩5,320 | ₩5,490 | -1.61% | 11.1만 |
|---|
| 2025.10.30 | ₩5,510 | ₩5,600 | ₩5,380 | ₩5,450 | -1.09% | 15만 |
|---|
| 2025.10.29 | ₩5,620 | ₩5,620 | ₩5,450 | ₩5,460 | -2.85% | 11.6만 |
|---|
| 2025.10.28 | ₩5,550 | ₩5,650 | ₩5,470 | ₩5,570 | +0.36% | 16.6만 |
|---|
| 2025.10.27 | ₩5,510 | ₩5,650 | ₩5,480 | ₩5,530 | +0.36% | 25.1만 |
|---|
| 2025.10.24 | ₩5,380 | ₩5,460 | ₩5,320 | ₩5,420 | +0.74% | 11.4만 |
|---|
| 2025.10.23 | ₩5,380 | ₩5,400 | ₩5,250 | ₩5,320 | -1.12% | 9.8만 |
|---|
| 2025.10.22 | ₩5,400 | ₩5,450 | ₩5,260 | ₩5,420 | +0.37% | 11.7만 |
|---|
| 2025.10.21 | ₩5,530 | ₩5,590 | ₩5,400 | ₩5,410 | -2.17% | 18.1만 |
|---|
| 2025.10.20 | ₩5,140 | ₩5,500 | ₩5,130 | ₩5,500 | +7.00% | 23.7만 |
|---|
| 2025.10.17 | ₩5,260 | ₩5,280 | ₩5,140 | ₩5,140 | -2.28% | 11.3만 |
|---|
| 2025.10.16 | ₩5,220 | ₩5,420 | ₩5,220 | ₩5,290 | +1.34% | 20.8만 |
|---|
| 2025.10.15 | ₩5,040 | ₩5,190 | ₩5,040 | ₩5,190 | +2.98% | 4.7만 |
|---|
| 2025.10.14 | ₩5,080 | ₩5,160 | ₩5,010 | ₩5,040 | -0.79% | 14.5만 |
|---|
| 2025.10.13 | ₩5,090 | ₩5,170 | ₩5,030 | ₩5,100 | +0.20% | 6.5만 |
|---|
| 2025.10.10 | ₩5,230 | ₩5,270 | ₩5,170 | ₩5,210 | -0.38% | 9.3만 |
|---|