시장 데이터를 불러오는 중
전체 종목
LIG디펜스앤에어로스페이스 과거 주가
LIG Nex1 · 079550.KS · KOSPI
주요 제품·사업: 정밀유도무기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LIG Nex1 · 079550.KS · KOSPI
주요 제품·사업: 정밀유도무기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩662,000 | ₩662,000 | ₩616,000 | ₩616,000 | -6.95% | 24.9만 |
| 2026.10.07 | ₩699,000 | ₩699,000 | ₩659,000 | ₩659,000 | -5.72% | 18만 |
| 2026.10.06 | ₩765,000 | ₩773,000 | ₩700,000 | ₩703,000 | -8.10% | 10.2만 |
| 2026.10.02 | ₩724,000 | ₩765,000 | ₩717,000 | ₩762,000 | +5.25% | 9.4만 |
| 2026.10.01 | ₩692,000 | ₩728,500 | ₩684,000 | ₩724,000 | +4.62% | 8.8만 |
| 2026.09.30 | ₩684,000 | ₩695,000 | ₩674,000 | ₩682,000 | -0.29% | 4.2만 |
| 2026.09.29 | ₩692,000 | ₩696,000 | ₩664,000 | ₩678,000 | -2.02% | 5만 |
| 2026.09.28 | ₩693,000 | ₩704,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩680,000 |
| ₩693,000 |
| 0.00% |
| 5.7만 |
| 2026.09.23 | ₩704,000 | ₩713,000 | ₩687,000 | ₩692,000 | -1.70% | 6.5만 |
|---|
| 2026.09.22 | ₩728,000 | ₩728,000 | ₩702,000 | ₩704,000 | -3.30% | 6.4만 |
|---|
| 2026.09.21 | ₩765,000 | ₩780,000 | ₩723,000 | ₩725,000 | -5.23% | 13.2만 |
|---|
| 2026.09.18 | ₩711,000 | ₩754,000 | ₩711,000 | ₩744,000 | +4.64% | 10.9만 |
|---|
| 2026.09.17 | ₩673,000 | ₩724,000 | ₩673,000 | ₩708,000 | +5.20% | 14.3만 |
|---|
| 2026.09.16 | ₩667,000 | ₩677,000 | ₩662,000 | ₩666,000 | -0.15% | 3.7만 |
|---|
| 2026.09.15 | ₩693,000 | ₩693,000 | ₩656,000 | ₩671,000 | -3.17% | 8.6만 |
|---|
| 2026.09.14 | ₩670,000 | ₩720,000 | ₩664,000 | ₩705,000 | +5.22% | 11.6만 |
|---|
| 2026.09.11 | ₩677,000 | ₩685,000 | ₩665,000 | ₩678,000 | +0.15% | 5만 |
|---|
| 2026.09.10 | ₩670,000 | ₩690,000 | ₩661,000 | ₩680,000 | +1.49% | 12.6만 |
|---|
| 2026.09.09 | ₩675,000 | ₩690,000 | ₩667,000 | ₩670,000 | -0.74% | 5.3만 |
|---|
| 2026.09.08 | ₩670,000 | ₩690,000 | ₩660,000 | ₩666,000 | -0.60% | 8만 |
|---|
| 2026.09.07 | ₩671,000 | ₩686,000 | ₩657,000 | ₩659,000 | -1.79% | 8.3만 |
|---|
| 2026.09.04 | ₩670,000 | ₩673,000 | ₩650,000 | ₩652,000 | -2.69% | 5.9만 |
|---|
| 2026.09.03 | ₩661,000 | ₩674,000 | ₩647,000 | ₩665,000 | +0.61% | 5.7만 |
|---|
| 2026.09.02 | ₩680,000 | ₩680,000 | ₩648,000 | ₩655,000 | -3.68% | 8.1만 |
|---|
| 2026.09.01 | ₩700,000 | ₩709,000 | ₩666,000 | ₩685,000 | -2.14% | 8.3만 |
|---|
| 2026.08.31 | ₩742,000 | ₩742,000 | ₩691,000 | ₩694,000 | -6.47% | 14.4만 |
|---|
| 2026.08.28 | ₩735,000 | ₩746,000 | ₩717,000 | ₩734,000 | -0.14% | 4.9만 |
|---|
| 2026.08.27 | ₩715,000 | ₩750,000 | ₩708,000 | ₩745,000 | +4.20% | 12.9만 |
|---|
| 2026.08.26 | ₩718,000 | ₩719,000 | ₩686,000 | ₩710,000 | -1.11% | 10.5만 |
|---|
| 2026.08.25 | ₩700,000 | ₩719,000 | ₩684,000 | ₩718,000 | +2.57% | 14.3만 |
|---|
| 2026.08.24 | ₩690,000 | ₩717,000 | ₩674,000 | ₩717,000 | +3.91% | 11.6만 |
|---|
| 2026.08.21 | ₩770,000 | ₩778,000 | ₩679,000 | ₩695,000 | -9.74% | 28만 |
|---|
| 2026.08.20 | ₩791,000 | ₩806,000 | ₩771,000 | ₩787,000 | -0.51% | 9만 |
|---|
| 2026.08.19 | ₩823,000 | ₩823,000 | ₩750,000 | ₩796,000 | -3.28% | 11.4만 |
|---|
| 2026.08.18 | ₩813,000 | ₩826,000 | ₩788,000 | ₩795,000 | -2.21% | 6.4만 |
|---|
| 2026.08.14 | ₩818,000 | ₩828,000 | ₩799,000 | ₩815,000 | -0.37% | 7.7만 |
|---|
| 2026.08.13 | ₩787,000 | ₩837,000 | ₩780,000 | ₩837,000 | +6.35% | 19.3만 |
|---|
| 2026.08.12 | ₩766,000 | ₩808,000 | ₩738,000 | ₩788,000 | +2.87% | 12.2만 |
|---|
| 2026.08.11 | ₩820,000 | ₩831,000 | ₩753,000 | ₩760,000 | -7.32% | 10.3만 |
|---|
| 2026.08.10 | ₩764,000 | ₩839,000 | ₩764,000 | ₩823,000 | +7.72% | 18.4만 |
|---|
| 2026.08.07 | ₩713,000 | ₩744,000 | ₩689,000 | ₩741,000 | +3.93% | 13.2만 |
|---|
| 2026.08.06 | ₩803,000 | ₩819,000 | ₩658,000 | ₩702,000 | -12.58% | 35.5만 |
|---|
| 2026.08.05 | ₩793,000 | ₩819,000 | ₩788,000 | ₩798,000 | +0.63% | 10.2만 |
|---|
| 2026.08.04 | ₩691,000 | ₩808,000 | ₩690,000 | ₩801,000 | +15.92% | 18.2만 |
|---|
| 2026.08.03 | ₩672,000 | ₩699,000 | ₩657,000 | ₩699,000 | +4.02% | 7.9만 |
|---|
| 2026.07.31 | ₩651,000 | ₩703,000 | ₩632,000 | ₩699,000 | +7.37% | 12.2만 |
|---|
| 2026.07.30 | ₩575,000 | ₩678,000 | ₩575,000 | ₩641,000 | +11.48% | 18.4만 |
|---|
| 2026.07.29 | ₩692,000 | ₩705,000 | ₩601,000 | ₩620,000 | -10.40% | 17.3만 |
|---|
| 2026.07.28 | ₩680,000 | ₩707,000 | ₩657,000 | ₩697,000 | +2.50% | 14.7만 |
|---|
| 2026.07.27 | ₩755,000 | ₩755,000 | ₩678,000 | ₩696,000 | -7.81% | 13.9만 |
|---|
| 2026.07.24 | ₩745,000 | ₩802,000 | ₩734,000 | ₩762,000 | +2.28% | 23만 |
|---|
| 2026.07.23 | ₩679,000 | ₩742,000 | ₩675,000 | ₩736,000 | +8.39% | 11.3만 |
|---|
| 2026.07.22 | ₩687,000 | ₩708,000 | ₩665,000 | ₩667,000 | -2.91% | 12.5만 |
|---|
| 2026.07.21 | ₩688,000 | ₩698,000 | ₩656,000 | ₩672,000 | -2.33% | 12.8만 |
|---|
| 2026.07.20 | ₩778,000 | ₩779,000 | ₩687,000 | ₩695,000 | -10.67% | 14만 |
|---|
| 2026.07.16 | ₩743,000 | ₩763,000 | ₩727,000 | ₩749,000 | +0.81% | 14만 |
|---|
| 2026.07.15 | ₩682,000 | ₩761,000 | ₩677,000 | ₩757,000 | +11.00% | 13.4만 |
|---|
| 2026.07.14 | ₩743,000 | ₩743,000 | ₩653,000 | ₩665,000 | -10.50% | 18.4만 |
|---|
| 2026.07.13 | ₩764,000 | ₩804,000 | ₩712,000 | ₩725,000 | -5.10% | 15.2만 |
|---|
| 2026.07.10 | ₩695,000 | ₩760,000 | ₩688,000 | ₩749,000 | +7.77% | 12.5만 |
|---|
| 2026.07.09 | ₩707,000 | ₩723,000 | ₩653,000 | ₩694,000 | -1.84% | 21.5만 |
|---|
| 2026.07.08 | ₩827,000 | ₩833,000 | ₩705,000 | ₩714,000 | -13.66% | 24.6만 |
|---|
| 2026.07.07 | ₩793,000 | ₩847,000 | ₩759,000 | ₩799,000 | +0.76% | 18.4만 |
|---|
| 2026.07.06 | ₩816,000 | ₩853,000 | ₩773,000 | ₩815,000 | -0.12% | 16.6만 |
|---|
| 2026.07.03 | ₩781,000 | ₩808,000 | ₩747,000 | ₩800,000 | +2.43% | 21.5만 |
|---|
| 2026.07.02 | ₩772,000 | ₩785,000 | ₩736,000 | ₩762,000 | -1.30% | 13.1만 |
|---|
| 2026.07.01 | ₩727,000 | ₩789,000 | ₩720,000 | ₩770,000 | +5.91% | 13.7만 |
|---|
| 2026.06.30 | ₩760,000 | ₩760,000 | ₩712,000 | ₩719,000 | -5.39% | 10.2만 |
|---|
| 2026.06.29 | ₩742,000 | ₩763,000 | ₩727,000 | ₩745,000 | +0.40% | 13.6만 |
|---|
| 2026.06.26 | ₩820,000 | ₩820,000 | ₩700,000 | ₩735,000 | -10.37% | 23.5만 |
|---|
| 2026.06.25 | ₩835,000 | ₩839,000 | ₩769,000 | ₩775,000 | -7.19% | 12.5만 |
|---|
| 2026.06.24 | ₩802,000 | ₩838,000 | ₩782,000 | ₩824,000 | +2.74% | 13.4만 |
|---|
| 2026.06.23 | ₩840,000 | ₩879,000 | ₩806,000 | ₩809,000 | -3.69% | 17.8만 |
|---|
| 2026.06.22 | ₩874,000 | ₩884,000 | ₩840,000 | ₩848,000 | -2.97% | 12.1만 |
|---|
| 2026.06.19 | ₩870,000 | ₩878,000 | ₩831,000 | ₩852,000 | -2.07% | 17.8만 |
|---|
| 2026.06.18 | ₩936,000 | ₩937,000 | ₩873,000 | ₩884,000 | -5.56% | 24.7만 |
|---|
| 2026.06.17 | ₩997,000 | ₩1,003,000 | ₩948,000 | ₩950,000 | -4.71% | 30.2만 |
|---|
| 2026.06.16 | ₩943,000 | ₩1,098,000 | ₩936,000 | ₩1,002,000 | +6.26% | 99.8만 |
|---|
| 2026.06.15 | ₩783,000 | ₩861,000 | ₩772,000 | ₩845,000 | +7.92% | 20.7만 |
|---|
| 2026.06.12 | ₩764,000 | ₩797,000 | ₩758,000 | ₩772,000 | +1.05% | 21만 |
|---|
| 2026.06.11 | ₩796,000 | ₩807,000 | ₩732,000 | ₩764,000 | -4.02% | 22.9만 |
|---|
| 2026.06.10 | ₩736,000 | ₩795,000 | ₩726,000 | ₩790,000 | +7.34% | 8 |
|---|
| 2026.06.09 | ₩704,000 | ₩755,000 | ₩698,000 | ₩725,000 | +2.98% | 27.5만 |
|---|
| 2026.06.08 | ₩660,000 | ₩716,000 | ₩660,000 | ₩696,000 | +5.45% | 18.9만 |
|---|
| 2026.06.05 | ₩731,000 | ₩741,000 | ₩705,000 | ₩726,000 | -0.68% | 12.3만 |
|---|
| 2026.06.04 | ₩720,000 | ₩750,000 | ₩682,000 | ₩733,000 | +1.81% | 24.7만 |
|---|
| 2026.06.02 | ₩757,000 | ₩760,000 | ₩720,000 | ₩726,000 | -4.10% | 22.4만 |
|---|
| 2026.06.01 | ₩780,000 | ₩818,000 | ₩761,000 | ₩776,000 | -0.51% | 27.9만 |
|---|
| 2026.05.29 | ₩857,000 | ₩872,000 | ₩801,000 | ₩801,000 | -6.53% | 26.2만 |
|---|
| 2026.05.28 | ₩882,000 | ₩883,000 | ₩829,000 | ₩856,000 | -2.95% | 17.7만 |
|---|
| 2026.05.27 | ₩904,000 | ₩917,000 | ₩875,000 | ₩875,000 | -3.21% | 18.8만 |
|---|
| 2026.05.26 | ₩918,000 | ₩924,000 | ₩888,000 | ₩913,000 | -0.54% | 16.9만 |
|---|
| 2026.05.22 | ₩872,000 | ₩939,000 | ₩872,000 | ₩925,000 | +6.08% | 26.4만 |
|---|
| 2026.05.21 | ₩828,000 | ₩890,000 | ₩822,000 | ₩862,000 | +4.11% | 19.8만 |
|---|
| 2026.05.20 | ₩862,000 | ₩883,000 | ₩807,000 | ₩833,000 | -3.36% | 18.5만 |
|---|
| 2026.05.19 | ₩841,000 | ₩904,000 | ₩841,000 | ₩862,000 | +2.50% | 36.2만 |
|---|
| 2026.05.18 | ₩852,000 | ₩882,000 | ₩810,000 | ₩839,000 | -1.53% | 23.9만 |
|---|
| 2026.05.15 | ₩874,000 | ₩881,000 | ₩827,000 | ₩834,000 | -4.58% | 22.5만 |
|---|
| 2026.05.14 | ₩861,000 | ₩889,000 | ₩858,000 | ₩878,000 | +1.97% | 19만 |
|---|
| 2026.05.13 | ₩884,000 | ₩903,000 | ₩839,000 | ₩873,000 | -1.24% | 23.2만 |
|---|
| 2026.05.12 | ₩882,000 | ₩905,000 | ₩845,000 | ₩879,000 | -0.34% | 30.9만 |
|---|
| 2026.05.11 | ₩845,000 | ₩893,000 | ₩827,000 | ₩875,000 | +3.55% | 37.7만 |
|---|
| 2026.05.08 | ₩891,000 | ₩892,000 | ₩818,000 | ₩840,000 | -5.72% | 46만 |
|---|
| 2026.05.07 | ₩960,000 | ₩991,000 | ₩853,000 | ₩866,000 | -9.79% | 78.9만 |
|---|
| 2026.05.06 | ₩966,000 | ₩998,000 | ₩948,000 | ₩979,000 | +1.35% | 30.2만 |
|---|
| 2026.05.04 | ₩949,000 | ₩1,000,000 | ₩925,000 | ₩983,000 | +3.58% | 29.6만 |
|---|
| 2026.04.30 | ₩957,000 | ₩965,000 | ₩929,000 | ₩941,000 | -1.67% | 24.4만 |
|---|
| 2026.04.29 | ₩954,000 | ₩1,002,000 | ₩949,000 | ₩968,000 | +1.47% | 31.3만 |
|---|
| 2026.04.28 | ₩948,000 | ₩948,000 | ₩911,000 | ₩933,000 | -1.58% | 22.7만 |
|---|
| 2026.04.27 | ₩982,000 | ₩986,000 | ₩942,000 | ₩950,000 | -3.26% | 27.9만 |
|---|
| 2026.04.24 | ₩996,000 | ₩1,024,000 | ₩981,000 | ₩989,000 | -0.70% | 32.6만 |
|---|
| 2026.04.23 | ₩993,000 | ₩993,000 | ₩957,000 | ₩966,000 | -2.72% | 34.4만 |
|---|
| 2026.04.22 | ₩970,000 | ₩1,118,000 | ₩962,000 | ₩1,020,000 | +5.15% | 125.6만 |
|---|
| 2026.04.21 | ₩918,000 | ₩929,000 | ₩899,000 | ₩909,000 | -0.98% | 16.6만 |
|---|
| 2026.04.20 | ₩895,000 | ₩943,000 | ₩888,000 | ₩921,000 | +2.91% | 35.1만 |
|---|
| 2026.04.17 | ₩883,000 | ₩893,000 | ₩870,000 | ₩876,000 | -0.79% | 15.3만 |
|---|
| 2026.04.16 | ₩882,000 | ₩908,000 | ₩871,000 | ₩883,000 | +0.11% | 29.5만 |
|---|
| 2026.04.15 | ₩917,000 | ₩917,000 | ₩882,000 | ₩893,000 | -2.62% | 40.2만 |
|---|
| 2026.04.14 | ₩935,000 | ₩967,000 | ₩920,000 | ₩934,000 | -0.11% | 36.5만 |
|---|
| 2026.04.13 | ₩978,000 | ₩979,000 | ₩915,000 | ₩939,000 | -3.99% | 37.9만 |
|---|
| 2026.04.10 | ₩890,000 | ₩949,000 | ₩882,000 | ₩921,000 | +3.48% | 45.9만 |
|---|
| 2026.04.09 | ₩864,000 | ₩926,000 | ₩818,000 | ₩887,000 | +2.66% | 75.4만 |
|---|
| 2026.04.08 | ₩803,000 | ₩846,000 | ₩798,000 | ₩833,000 | +3.74% | 41.3만 |
|---|
| 2026.04.07 | ₩796,000 | ₩865,000 | ₩794,000 | ₩827,000 | +3.89% | 47.2만 |
|---|
| 2026.04.06 | ₩856,000 | ₩868,000 | ₩794,000 | ₩810,000 | -5.37% | 38.1만 |
|---|
| 2026.04.03 | ₩801,000 | ₩893,000 | ₩764,000 | ₩860,000 | +7.37% | 94.6만 |
|---|
| 2026.04.02 | ₩782,000 | ₩807,000 | ₩762,000 | ₩784,000 | +0.26% | 73.7만 |
|---|
| 2026.04.01 | ₩643,000 | ₩794,000 | ₩636,000 | ₩794,000 | +23.48% | 85.7만 |
|---|
| 2026.03.31 | ₩651,000 | ₩669,000 | ₩604,000 | ₩611,000 | -6.14% | 41만 |
|---|
| 2026.03.30 | ₩714,000 | ₩714,000 | ₩665,000 | ₩686,000 | -3.92% | 28.9만 |
|---|
| 2026.03.27 | ₩723,000 | ₩746,000 | ₩709,000 | ₩735,000 | +1.66% | 28.9만 |
|---|
| 2026.03.26 | ₩754,000 | ₩765,000 | ₩729,000 | ₩735,000 | -2.52% | 41.5만 |
|---|
| 2026.03.25 | ₩637,000 | ₩745,000 | ₩630,000 | ₩734,000 | +15.23% | 73.2만 |
|---|
| 2026.03.24 | ₩641,000 | ₩674,000 | ₩621,000 | ₩641,000 | 0.00% | 26.6만 |
|---|
| 2026.03.23 | ₩661,000 | ₩668,000 | ₩625,000 | ₩640,000 | -3.18% | 25.4만 |
|---|
| 2026.03.20 | ₩684,000 | ₩697,000 | ₩661,000 | ₩661,000 | -3.36% | 29.7만 |
|---|
| 2026.03.19 | ₩720,000 | ₩721,000 | ₩681,000 | ₩702,000 | -2.50% | 31.4만 |
|---|
| 2026.03.18 | ₩703,000 | ₩706,000 | ₩683,000 | ₩689,000 | -1.99% | 28.1만 |
|---|
| 2026.03.17 | ₩725,000 | ₩726,000 | ₩692,000 | ₩705,000 | -2.76% | 26.5만 |
|---|
| 2026.03.16 | ₩712,000 | ₩773,000 | ₩708,000 | ₩730,000 | +2.53% | 60.8만 |
|---|
| 2026.03.13 | ₩756,000 | ₩758,000 | ₩710,000 | ₩723,000 | -4.37% | 36.3만 |
|---|
| 2026.03.12 | ₩760,000 | ₩773,000 | ₩740,000 | ₩755,000 | -0.66% | 42.2만 |
|---|
| 2026.03.11 | ₩732,000 | ₩787,000 | ₩731,000 | ₩742,000 | +1.37% | 63.2만 |
|---|
| 2026.03.10 | ₩735,000 | ₩788,000 | ₩725,000 | ₩759,000 | +3.27% | 71.7만 |
|---|
| 2026.03.09 | ₩877,000 | ₩890,000 | ₩785,000 | ₩796,000 | -9.24% | 88.4만 |
|---|
| 2026.03.06 | ₩843,000 | ₩899,000 | ₩796,000 | ₩834,000 | -1.07% | 156만 |
|---|
| 2026.03.05 | ₩648,000 | ₩792,000 | ₩620,000 | ₩763,000 | +17.75% | 201.7만 |
|---|
| 2026.03.04 | ₩825,000 | ₩844,000 | ₩592,000 | ₩619,000 | -24.97% | 218.7만 |
|---|
| 2026.03.03 | ₩602,000 | ₩661,000 | ₩596,000 | ₩661,000 | +9.80% | 116.3만 |
|---|
| 2026.02.27 | ₩525,000 | ₩530,000 | ₩505,000 | ₩509,000 | -3.05% | 28.3만 |
|---|
| 2026.02.26 | ₩509,000 | ₩510,000 | ₩495,500 | ₩503,000 | -1.18% | 11.6만 |
|---|
| 2026.02.25 | ₩517,000 | ₩524,000 | ₩503,000 | ₩509,000 | -1.55% | 18.3만 |
|---|
| 2026.02.24 | ₩495,000 | ₩525,000 | ₩484,000 | ₩521,000 | +5.25% | 28.3만 |
|---|
| 2026.02.23 | ₩484,000 | ₩500,000 | ₩475,500 | ₩489,500 | +1.14% | 20.1만 |
|---|
| 2026.02.20 | ₩481,000 | ₩495,500 | ₩475,000 | ₩486,500 | +1.14% | 23.8만 |
|---|
| 2026.02.19 | ₩466,000 | ₩479,000 | ₩445,500 | ₩463,000 | -0.64% | 22.2만 |
|---|
| 2026.02.13 | ₩451,000 | ₩465,500 | ₩440,500 | ₩460,000 | +2.00% | 11만 |
|---|
| 2026.02.12 | ₩461,000 | ₩461,000 | ₩448,500 | ₩455,500 | -1.19% | 9만 |
|---|
| 2026.02.11 | ₩468,000 | ₩479,000 | ₩457,000 | ₩457,500 | -2.24% | 12.2만 |
|---|
| 2026.02.10 | ₩451,000 | ₩472,000 | ₩442,500 | ₩461,000 | +2.22% | 18.3만 |
|---|
| 2026.02.09 | ₩445,000 | ₩450,500 | ₩437,500 | ₩448,000 | +0.67% | 9.5만 |
|---|
| 2026.02.06 | ₩415,500 | ₩428,500 | ₩399,500 | ₩427,000 | +2.77% | 14.7만 |
|---|
| 2026.02.05 | ₩460,000 | ₩465,000 | ₩428,000 | ₩434,500 | -5.54% | 19.1만 |
|---|
| 2026.02.04 | ₩471,500 | ₩474,500 | ₩465,000 | ₩469,000 | -0.53% | 10.8만 |
|---|
| 2026.02.03 | ₩464,500 | ₩465,000 | ₩455,500 | ₩463,500 | -0.22% | 16.7만 |
|---|
| 2026.02.02 | ₩477,500 | ₩482,500 | ₩446,500 | ₩454,000 | -4.92% | 19.8만 |
|---|
| 2026.01.30 | ₩540,000 | ₩540,000 | ₩478,000 | ₩481,500 | -10.83% | 44.3만 |
|---|
| 2026.01.29 | ₩524,000 | ₩530,000 | ₩506,000 | ₩525,000 | +0.19% | 10만 |
|---|
| 2026.01.28 | ₩518,000 | ₩530,000 | ₩511,000 | ₩527,000 | +1.74% | 10.3만 |
|---|
| 2026.01.27 | ₩529,000 | ₩530,000 | ₩500,000 | ₩512,000 | -3.21% | 10.4만 |
|---|
| 2026.01.26 | ₩535,000 | ₩544,000 | ₩520,000 | ₩529,000 | -1.12% | 8.2만 |
|---|
| 2026.01.23 | ₩532,000 | ₩539,000 | ₩517,000 | ₩528,000 | -0.75% | 8.6만 |
|---|
| 2026.01.22 | ₩545,000 | ₩548,000 | ₩525,000 | ₩529,000 | -2.94% | 13.6만 |
|---|
| 2026.01.21 | ₩550,000 | ₩551,000 | ₩530,000 | ₩543,000 | -1.27% | 12.8만 |
|---|
| 2026.01.20 | ₩550,000 | ₩578,000 | ₩546,000 | ₩550,000 | 0.00% | 15만 |
|---|
| 2026.01.19 | ₩542,000 | ₩560,000 | ₩532,000 | ₩554,000 | +2.21% | 12.5만 |
|---|
| 2026.01.16 | ₩551,000 | ₩552,000 | ₩529,000 | ₩535,000 | -2.90% | 18.8만 |
|---|
| 2026.01.15 | ₩567,000 | ₩568,000 | ₩543,000 | ₩556,000 | -1.94% | 17.6만 |
|---|
| 2026.01.14 | ₩561,000 | ₩567,000 | ₩549,000 | ₩556,000 | -0.89% | 14.8만 |
|---|
| 2026.01.13 | ₩561,000 | ₩572,000 | ₩546,000 | ₩570,000 | +1.60% | 15.4만 |
|---|
| 2026.01.12 | ₩564,000 | ₩576,000 | ₩547,000 | ₩560,000 | -0.71% | 20만 |
|---|
| 2026.01.09 | ₩535,000 | ₩550,000 | ₩528,000 | ₩542,000 | +1.31% | 24.9만 |
|---|
| 2026.01.08 | ₩513,000 | ₩537,000 | ₩510,000 | ₩531,000 | +3.51% | 32.9만 |
|---|
| 2026.01.07 | ₩490,500 | ₩509,000 | ₩486,500 | ₩489,500 | -0.20% | 17.9만 |
|---|
| 2026.01.06 | ₩467,000 | ₩495,000 | ₩460,500 | ₩495,000 | +6.00% | 23.3만 |
|---|
| 2026.01.05 | ₩453,500 | ₩470,000 | ₩440,000 | ₩468,500 | +3.31% | 20.2만 |
|---|
| 2026.01.02 | ₩423,500 | ₩440,000 | ₩423,000 | ₩439,000 | +3.66% | 12.4만 |
|---|
| 2025.12.30 | ₩428,000 | ₩429,500 | ₩416,500 | ₩421,000 | -1.64% | 9만 |
|---|
| 2025.12.29 | ₩397,000 | ₩432,500 | ₩397,000 | ₩431,000 | +8.56% | 21만 |
|---|
| 2025.12.26 | ₩412,500 | ₩418,500 | ₩395,500 | ₩398,000 | -3.52% | 8.8만 |
|---|
| 2025.12.24 | ₩419,500 | ₩421,500 | ₩411,500 | ₩414,000 | -1.31% | 8.7만 |
|---|
| 2025.12.23 | ₩420,000 | ₩422,000 | ₩413,000 | ₩417,000 | -0.71% | 7.9만 |
|---|
| 2025.12.22 | ₩425,000 | ₩427,000 | ₩413,000 | ₩418,000 | -1.65% | 11.2만 |
|---|
| 2025.12.19 | ₩389,500 | ₩418,000 | ₩384,000 | ₩416,000 | +6.80% | 37만 |
|---|
| 2025.12.18 | ₩380,000 | ₩394,500 | ₩374,000 | ₩383,000 | +0.79% | 7만 |
|---|
| 2025.12.17 | ₩379,000 | ₩390,000 | ₩373,000 | ₩385,000 | +1.58% | 7.6만 |
|---|
| 2025.12.16 | ₩392,000 | ₩392,000 | ₩374,500 | ₩377,500 | -3.70% | 7.7만 |
|---|
| 2025.12.15 | ₩382,500 | ₩400,000 | ₩378,000 | ₩387,000 | +1.18% | 16.5만 |
|---|
| 2025.12.12 | ₩377,500 | ₩385,500 | ₩374,500 | ₩383,000 | +1.46% | 15.7만 |
|---|
| 2025.12.11 | ₩386,000 | ₩388,000 | ₩372,000 | ₩372,500 | -3.50% | 15.3만 |
|---|
| 2025.12.10 | ₩390,000 | ₩390,500 | ₩381,000 | ₩382,500 | -1.92% | 6.7만 |
|---|
| 2025.12.09 | ₩391,000 | ₩398,500 | ₩385,500 | ₩388,500 | -0.64% | 8.9만 |
|---|
| 2025.12.08 | ₩377,500 | ₩390,000 | ₩376,000 | ₩387,000 | +2.52% | 12.7만 |
|---|
| 2025.12.05 | ₩367,000 | ₩374,500 | ₩364,500 | ₩372,500 | +1.50% | 11.7만 |
|---|
| 2025.12.04 | ₩379,000 | ₩380,000 | ₩365,000 | ₩368,000 | -2.90% | 7.4만 |
|---|
| 2025.12.03 | ₩370,000 | ₩377,500 | ₩368,000 | ₩374,500 | +1.22% | 7.4만 |
|---|
| 2025.12.02 | ₩363,500 | ₩368,500 | ₩360,000 | ₩364,500 | +0.28% | 12.9만 |
|---|
| 2025.12.01 | ₩379,500 | ₩380,000 | ₩364,000 | ₩368,000 | -3.03% | 15.6만 |
|---|
| 2025.11.28 | ₩392,000 | ₩393,000 | ₩379,500 | ₩383,000 | -2.30% | 8.9만 |
|---|
| 2025.11.27 | ₩394,000 | ₩396,000 | ₩387,500 | ₩389,500 | -1.14% | 5만 |
|---|
| 2025.11.26 | ₩389,000 | ₩393,500 | ₩383,000 | ₩392,000 | +0.77% | 7.7만 |
|---|
| 2025.11.25 | ₩397,500 | ₩399,000 | ₩383,000 | ₩384,500 | -3.27% | 12.7만 |
|---|
| 2025.11.24 | ₩402,500 | ₩405,000 | ₩372,000 | ₩394,000 | -2.11% | 23.4만 |
|---|
| 2025.11.21 | ₩403,000 | ₩409,500 | ₩396,500 | ₩402,000 | -0.25% | 10.6만 |
|---|
| 2025.11.20 | ₩406,500 | ₩427,500 | ₩406,500 | ₩416,500 | +2.46% | 15.2만 |
|---|
| 2025.11.19 | ₩409,000 | ₩412,000 | ₩390,500 | ₩406,500 | -0.61% | 15.6만 |
|---|
| 2025.11.18 | ₩429,500 | ₩433,500 | ₩400,500 | ₩400,500 | -6.75% | 19.2만 |
|---|
| 2025.11.17 | ₩417,000 | ₩427,000 | ₩408,000 | ₩425,000 | +1.92% | 17.8만 |
|---|
| 2025.11.14 | ₩401,500 | ₩420,000 | ₩400,000 | ₩408,000 | +1.62% | 13.4만 |
|---|
| 2025.11.13 | ₩404,000 | ₩413,000 | ₩401,000 | ₩408,500 | +1.11% | 11.6만 |
|---|
| 2025.11.12 | ₩411,000 | ₩415,500 | ₩399,000 | ₩403,500 | -1.82% | 15.7만 |
|---|
| 2025.11.11 | ₩418,500 | ₩429,000 | ₩406,000 | ₩409,000 | -2.27% | 17.5만 |
|---|
| 2025.11.10 | ₩404,500 | ₩419,000 | ₩399,000 | ₩418,000 | +3.34% | 21.7만 |
|---|
| 2025.11.07 | ₩451,000 | ₩452,000 | ₩395,000 | ₩401,500 | -10.98% | 77.6만 |
|---|
| 2025.11.06 | ₩491,500 | ₩498,500 | ₩469,500 | ₩481,000 | -2.14% | 15.3만 |
|---|
| 2025.11.05 | ₩509,000 | ₩511,000 | ₩462,000 | ₩477,000 | -6.29% | 27.6만 |
|---|
| 2025.11.04 | ₩528,000 | ₩537,000 | ₩522,000 | ₩523,000 | -0.95% | 12.2만 |
|---|
| 2025.11.03 | ₩517,000 | ₩534,000 | ₩517,000 | ₩533,000 | +3.09% | 15.5만 |
|---|
| 2025.10.31 | ₩515,000 | ₩534,000 | ₩511,000 | ₩519,000 | +0.78% | 13.1만 |
|---|
| 2025.10.30 | ₩514,000 | ₩523,000 | ₩508,000 | ₩513,000 | -0.19% | 15.3만 |
|---|
| 2025.10.29 | ₩506,000 | ₩519,000 | ₩504,000 | ₩511,000 | +0.99% | 13.6만 |
|---|
| 2025.10.28 | ₩507,000 | ₩510,000 | ₩494,500 | ₩504,000 | -0.59% | 14.5만 |
|---|
| 2025.10.27 | ₩488,000 | ₩515,000 | ₩484,500 | ₩507,000 | +3.89% | 21.1만 |
|---|
| 2025.10.24 | ₩466,500 | ₩494,000 | ₩449,500 | ₩485,000 | +3.97% | 35.3만 |
|---|
| 2025.10.23 | ₩463,000 | ₩474,000 | ₩448,500 | ₩460,500 | -0.54% | 33.7만 |
|---|
| 2025.10.22 | ₩447,500 | ₩452,000 | ₩434,500 | ₩450,000 | +0.56% | 15.6만 |
|---|
| 2025.10.21 | ₩448,500 | ₩449,000 | ₩440,000 | ₩443,500 | -1.11% | 10.5만 |
|---|
| 2025.10.20 | ₩440,000 | ₩447,000 | ₩440,000 | ₩443,500 | +0.80% | 11.8만 |
|---|
| 2025.10.17 | ₩439,500 | ₩443,500 | ₩430,500 | ₩433,500 | -1.37% | 15.5만 |
|---|
| 2025.10.16 | ₩452,500 | ₩458,000 | ₩438,000 | ₩445,000 | -1.66% | 16.9만 |
|---|
| 2025.10.15 | ₩454,500 | ₩459,000 | ₩450,000 | ₩457,000 | +0.55% | 9.9만 |
|---|
| 2025.10.14 | ₩461,000 | ₩467,000 | ₩443,500 | ₩447,000 | -3.04% | 20.5만 |
|---|
| 2025.10.13 | ₩475,500 | ₩476,250 | ₩460,500 | ₩465,000 | -2.21% | 15.3만 |
|---|
| 2025.10.10 | ₩496,000 | ₩498,000 | ₩469,000 | ₩480,000 | -3.23% | 25.4만 |
|---|