시장 데이터를 불러오는 중
전체 종목
롯데렌탈 과거 주가
Lotte Rental · 089860.KS · KOSPI
주요 제품·사업: 렌터카, 카셰어링(그린카), 중고차매매, 일반렌탈(측정기,OA, 리프트 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lotte Rental · 089860.KS · KOSPI
주요 제품·사업: 렌터카, 카셰어링(그린카), 중고차매매, 일반렌탈(측정기,OA, 리프트 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩51,100 | ₩51,700 | ₩50,200 | ₩51,400 | +0.59% | 5.1만 |
| 2026.10.07 | ₩51,000 | ₩51,600 | ₩50,400 | ₩51,300 | +0.59% | 6만 |
| 2026.10.06 | ₩51,200 | ₩52,000 | ₩49,900 | ₩51,000 | -0.39% | 7.3만 |
| 2026.10.02 | ₩50,900 | ₩51,800 | ₩49,800 | ₩51,600 | +1.38% | 11.2만 |
| 2026.10.01 | ₩50,400 | ₩52,100 | ₩50,300 | ₩51,000 | +1.19% | 17.8만 |
| 2026.09.30 | ₩49,850 | ₩50,800 | ₩49,600 | ₩50,600 | +1.50% | 7.9만 |
| 2026.09.29 | ₩49,000 | ₩49,800 | ₩49,000 | ₩49,750 | +1.53% | 3.5만 |
| 2026.09.28 | ₩49,550 | ₩50,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,100 |
| ₩49,700 |
| +0.30% |
| 3.8만 |
| 2026.09.23 | ₩49,700 | ₩49,950 | ₩49,400 | ₩49,650 | -0.10% | 2.6만 |
|---|
| 2026.09.22 | ₩49,050 | ₩50,200 | ₩49,000 | ₩49,650 | +1.22% | 5.9만 |
|---|
| 2026.09.21 | ₩49,550 | ₩51,000 | ₩48,850 | ₩49,200 | -0.71% | 7.2만 |
|---|
| 2026.09.18 | ₩48,250 | ₩50,200 | ₩48,250 | ₩48,900 | +1.35% | 8.2만 |
|---|
| 2026.09.17 | ₩47,700 | ₩48,650 | ₩47,450 | ₩48,600 | +1.89% | 7.3만 |
|---|
| 2026.09.16 | ₩47,750 | ₩48,750 | ₩47,250 | ₩48,150 | +0.84% | 8.4만 |
|---|
| 2026.09.15 | ₩49,300 | ₩49,600 | ₩48,350 | ₩48,400 | -1.83% | 8.4만 |
|---|
| 2026.09.14 | ₩48,500 | ₩49,700 | ₩48,500 | ₩49,600 | +2.27% | 4.3만 |
|---|
| 2026.09.11 | ₩48,300 | ₩49,300 | ₩48,150 | ₩49,300 | +2.07% | 4.4만 |
|---|
| 2026.09.10 | ₩48,250 | ₩49,500 | ₩47,650 | ₩49,100 | +1.76% | 5.9만 |
|---|
| 2026.09.09 | ₩49,150 | ₩49,350 | ₩47,300 | ₩48,700 | -0.92% | 11.2만 |
|---|
| 2026.09.08 | ₩50,200 | ₩50,300 | ₩49,250 | ₩49,600 | -1.20% | 12.8만 |
|---|
| 2026.09.07 | ₩50,200 | ₩51,800 | ₩50,000 | ₩50,300 | +0.20% | 5.9만 |
|---|
| 2026.09.04 | ₩50,300 | ₩51,000 | ₩49,600 | ₩50,900 | +1.19% | 8.9만 |
|---|
| 2026.09.03 | ₩50,400 | ₩51,500 | ₩49,650 | ₩50,400 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩50,700 | ₩51,500 | ₩49,650 | ₩50,500 | -0.39% | 14.2만 |
|---|
| 2026.09.01 | ₩47,300 | ₩53,100 | ₩47,100 | ₩51,400 | +8.67% | 43.9만 |
|---|
| 2026.08.31 | ₩47,200 | ₩47,700 | ₩46,900 | ₩47,350 | +0.32% | 8.3만 |
|---|
| 2026.08.28 | ₩47,400 | ₩48,300 | ₩46,750 | ₩47,700 | +0.63% | 7만 |
|---|
| 2026.08.27 | ₩47,500 | ₩47,600 | ₩46,500 | ₩47,250 | -0.53% | 7.7만 |
|---|
| 2026.08.26 | ₩48,000 | ₩48,000 | ₩46,650 | ₩47,500 | -1.04% | 8.3만 |
|---|
| 2026.08.25 | ₩46,200 | ₩48,000 | ₩45,550 | ₩47,450 | +2.71% | 22만 |
|---|
| 2026.08.24 | ₩46,300 | ₩47,700 | ₩45,650 | ₩46,200 | -0.22% | 13.4만 |
|---|
| 2026.08.21 | ₩45,450 | ₩46,050 | ₩45,000 | ₩45,900 | +0.99% | 10.5만 |
|---|
| 2026.08.20 | ₩47,000 | ₩48,750 | ₩45,450 | ₩45,900 | -2.34% | 26.6만 |
|---|
| 2026.08.19 | ₩45,050 | ₩46,900 | ₩44,550 | ₩46,850 | +4.00% | 26.5만 |
|---|
| 2026.08.18 | ₩44,550 | ₩45,700 | ₩44,000 | ₩45,300 | +1.68% | 20.8만 |
|---|
| 2026.08.14 | ₩42,800 | ₩45,300 | ₩42,300 | ₩45,000 | +5.14% | 18.7만 |
|---|
| 2026.08.13 | ₩43,300 | ₩43,500 | ₩42,000 | ₩42,500 | -1.85% | 20.4만 |
|---|
| 2026.08.12 | ₩45,400 | ₩45,400 | ₩41,200 | ₩44,000 | -3.08% | 28.6만 |
|---|
| 2026.08.11 | ₩42,600 | ₩46,600 | ₩40,600 | ₩45,000 | +5.63% | 59.1만 |
|---|
| 2026.08.10 | ₩41,600 | ₩43,450 | ₩41,100 | ₩42,800 | +2.88% | 22.1만 |
|---|
| 2026.08.07 | ₩40,100 | ₩40,550 | ₩39,750 | ₩40,400 | +0.75% | 9.9만 |
|---|
| 2026.08.06 | ₩39,050 | ₩40,250 | ₩38,900 | ₩40,100 | +2.69% | 10.1만 |
|---|
| 2026.08.05 | ₩39,900 | ₩39,900 | ₩38,650 | ₩39,400 | -1.25% | 5.3만 |
|---|
| 2026.08.04 | ₩38,950 | ₩39,450 | ₩38,600 | ₩39,400 | +1.16% | 6.8만 |
|---|
| 2026.08.03 | ₩39,200 | ₩39,550 | ₩38,300 | ₩38,950 | -0.64% | 8.1만 |
|---|
| 2026.07.31 | ₩38,050 | ₩39,600 | ₩37,800 | ₩39,350 | +3.42% | 11.3만 |
|---|
| 2026.07.30 | ₩36,600 | ₩38,100 | ₩36,200 | ₩37,550 | +2.60% | 10.8만 |
|---|
| 2026.07.29 | ₩38,000 | ₩39,600 | ₩34,600 | ₩37,000 | -2.63% | 21.2만 |
|---|
| 2026.07.28 | ₩39,200 | ₩39,450 | ₩38,500 | ₩38,950 | -0.64% | 5.9만 |
|---|
| 2026.07.27 | ₩39,900 | ₩40,400 | ₩39,450 | ₩40,000 | +0.25% | 5만 |
|---|
| 2026.07.24 | ₩39,950 | ₩41,400 | ₩39,300 | ₩40,000 | +0.13% | 16.5만 |
|---|
| 2026.07.23 | ₩38,300 | ₩40,300 | ₩38,250 | ₩39,950 | +4.31% | 15.7만 |
|---|
| 2026.07.22 | ₩36,750 | ₩40,100 | ₩36,700 | ₩38,650 | +5.17% | 19.8만 |
|---|
| 2026.07.21 | ₩36,300 | ₩37,600 | ₩36,200 | ₩36,700 | +1.10% | 6.9만 |
|---|
| 2026.07.20 | ₩36,750 | ₩37,850 | ₩35,850 | ₩36,700 | -0.14% | 9.1만 |
|---|
| 2026.07.16 | ₩34,000 | ₩37,350 | ₩34,000 | ₩36,750 | +8.09% | 22.1만 |
|---|
| 2026.07.15 | ₩34,250 | ₩35,100 | ₩33,750 | ₩34,000 | -0.73% | 5만 |
|---|
| 2026.07.14 | ₩33,750 | ₩35,100 | ₩33,600 | ₩34,600 | +2.52% | 9.5만 |
|---|
| 2026.07.13 | ₩33,000 | ₩34,600 | ₩33,000 | ₩34,200 | +3.64% | 10.9만 |
|---|
| 2026.07.10 | ₩32,250 | ₩33,600 | ₩32,200 | ₩33,200 | +2.95% | 6.4만 |
|---|
| 2026.07.09 | ₩31,750 | ₩32,750 | ₩31,700 | ₩32,250 | +1.57% | 5.1만 |
|---|
| 2026.07.08 | ₩32,100 | ₩32,600 | ₩31,500 | ₩32,150 | +0.16% | 5.1만 |
|---|
| 2026.07.07 | ₩31,450 | ₩32,600 | ₩31,200 | ₩32,600 | +3.66% | 6.8만 |
|---|
| 2026.07.06 | ₩30,700 | ₩32,000 | ₩30,450 | ₩31,550 | +2.77% | 3.7만 |
|---|
| 2026.07.03 | ₩30,400 | ₩30,500 | ₩29,300 | ₩30,300 | -0.33% | 4.5만 |
|---|
| 2026.07.02 | ₩30,950 | ₩31,950 | ₩30,400 | ₩30,400 | -1.78% | 7.6만 |
|---|
| 2026.07.01 | ₩29,800 | ₩32,100 | ₩29,150 | ₩31,950 | +7.21% | 14.7만 |
|---|
| 2026.06.30 | ₩28,150 | ₩28,450 | ₩27,750 | ₩28,100 | -0.18% | 2.2만 |
|---|
| 2026.06.29 | ₩26,800 | ₩28,550 | ₩26,800 | ₩28,450 | +6.16% | 2.4만 |
|---|
| 2026.06.26 | ₩27,500 | ₩27,500 | ₩26,650 | ₩27,300 | -0.73% | 3.5만 |
|---|
| 2026.06.25 | ₩27,750 | ₩27,800 | ₩27,100 | ₩27,500 | -0.90% | 3.5만 |
|---|
| 2026.06.24 | ₩27,700 | ₩27,800 | ₩27,050 | ₩27,650 | -0.18% | 5만 |
|---|
| 2026.06.23 | ₩28,950 | ₩28,950 | ₩27,600 | ₩27,650 | -4.49% | 6.2만 |
|---|
| 2026.06.22 | ₩29,500 | ₩29,500 | ₩28,550 | ₩28,750 | -2.54% | 4.1만 |
|---|
| 2026.06.19 | ₩30,050 | ₩30,300 | ₩29,200 | ₩29,500 | -1.83% | 3.1만 |
|---|
| 2026.06.18 | ₩31,250 | ₩31,300 | ₩30,050 | ₩30,050 | -3.84% | 4.8만 |
|---|
| 2026.06.17 | ₩31,900 | ₩31,950 | ₩31,150 | ₩31,250 | -2.04% | 2.2만 |
|---|
| 2026.06.16 | ₩31,800 | ₩31,800 | ₩31,200 | ₩31,600 | -0.63% | 2.8만 |
|---|
| 2026.06.15 | ₩31,000 | ₩31,850 | ₩30,850 | ₩31,450 | +1.45% | 4.4만 |
|---|
| 2026.06.12 | ₩30,750 | ₩31,100 | ₩30,550 | ₩30,800 | +0.16% | 3.2만 |
|---|
| 2026.06.11 | ₩29,500 | ₩32,400 | ₩29,150 | ₩30,600 | +3.73% | 4.8만 |
|---|
| 2026.06.10 | ₩29,750 | ₩30,450 | ₩29,500 | ₩29,900 | +0.50% | 1 |
|---|
| 2026.06.09 | ₩29,650 | ₩30,500 | ₩29,250 | ₩30,300 | +2.19% | 5만 |
|---|
| 2026.06.08 | ₩29,200 | ₩29,900 | ₩28,800 | ₩29,350 | +0.51% | 4.2만 |
|---|
| 2026.06.05 | ₩30,750 | ₩30,750 | ₩29,700 | ₩30,050 | -2.28% | 6.3만 |
|---|
| 2026.06.04 | ₩30,950 | ₩31,100 | ₩30,550 | ₩30,750 | -0.65% | 4.9만 |
|---|
| 2026.06.02 | ₩31,200 | ₩31,750 | ₩30,650 | ₩30,900 | -0.96% | 9.4만 |
|---|
| 2026.06.01 | ₩31,000 | ₩31,850 | ₩30,750 | ₩31,200 | +0.65% | 6.3만 |
|---|
| 2026.05.29 | ₩31,450 | ₩31,600 | ₩30,600 | ₩31,250 | -0.64% | 5.9만 |
|---|
| 2026.05.28 | ₩31,500 | ₩31,600 | ₩30,900 | ₩31,350 | -0.48% | 3만 |
|---|
| 2026.05.27 | ₩31,550 | ₩32,300 | ₩31,050 | ₩31,450 | -0.32% | 6.5만 |
|---|
| 2026.05.26 | ₩31,950 | ₩32,100 | ₩31,300 | ₩31,500 | -1.41% | 9.4만 |
|---|
| 2026.05.22 | ₩31,850 | ₩32,300 | ₩31,750 | ₩31,900 | +0.16% | 3.7만 |
|---|
| 2026.05.21 | ₩31,600 | ₩32,300 | ₩31,400 | ₩31,800 | +0.63% | 6만 |
|---|
| 2026.05.20 | ₩31,450 | ₩31,500 | ₩30,850 | ₩31,450 | 0.00% | 6.1만 |
|---|
| 2026.05.19 | ₩32,200 | ₩32,200 | ₩31,300 | ₩31,400 | -2.48% | 5.7만 |
|---|
| 2026.05.18 | ₩31,800 | ₩31,950 | ₩30,650 | ₩31,900 | +0.31% | 5.4만 |
|---|
| 2026.05.15 | ₩32,750 | ₩33,000 | ₩31,400 | ₩31,950 | -2.44% | 6.8만 |
|---|
| 2026.05.14 | ₩31,500 | ₩33,000 | ₩31,300 | ₩32,900 | +4.44% | 7.2만 |
|---|
| 2026.05.13 | ₩32,150 | ₩32,250 | ₩31,100 | ₩31,600 | -1.71% | 8.7만 |
|---|
| 2026.05.12 | ₩32,900 | ₩32,950 | ₩31,600 | ₩32,250 | -1.98% | 5.7만 |
|---|
| 2026.05.11 | ₩33,100 | ₩33,100 | ₩32,450 | ₩32,900 | -0.60% | 5.2만 |
|---|
| 2026.05.08 | ₩32,000 | ₩33,350 | ₩31,650 | ₩33,250 | +3.91% | 7.4만 |
|---|
| 2026.05.07 | ₩32,300 | ₩32,300 | ₩31,700 | ₩32,100 | -0.62% | 4만 |
|---|
| 2026.05.06 | ₩32,950 | ₩32,950 | ₩31,950 | ₩31,950 | -3.03% | 5.4만 |
|---|
| 2026.05.04 | ₩33,700 | ₩34,000 | ₩32,750 | ₩33,000 | -2.08% | 3.8만 |
|---|
| 2026.04.30 | ₩33,450 | ₩34,500 | ₩32,650 | ₩33,650 | +0.60% | 5.5만 |
|---|
| 2026.04.29 | ₩33,600 | ₩33,600 | ₩33,300 | ₩33,450 | -0.45% | 3.8만 |
|---|
| 2026.04.28 | ₩33,700 | ₩33,800 | ₩33,000 | ₩33,700 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩34,150 | ₩34,150 | ₩33,550 | ₩33,750 | -1.17% | 2.8만 |
|---|
| 2026.04.24 | ₩33,400 | ₩34,400 | ₩33,300 | ₩34,150 | +2.25% | 4.9만 |
|---|
| 2026.04.23 | ₩33,550 | ₩33,750 | ₩33,100 | ₩33,400 | -0.45% | 3.3만 |
|---|
| 2026.04.22 | ₩33,250 | ₩33,850 | ₩33,100 | ₩33,500 | +0.75% | 3.2만 |
|---|
| 2026.04.21 | ₩33,600 | ₩33,750 | ₩33,250 | ₩33,600 | 0.00% | 2.5만 |
|---|
| 2026.04.20 | ₩32,650 | ₩33,800 | ₩32,500 | ₩33,550 | +2.76% | 5.6만 |
|---|
| 2026.04.17 | ₩32,550 | ₩33,000 | ₩32,000 | ₩32,900 | +1.08% | 7만 |
|---|
| 2026.04.16 | ₩32,100 | ₩32,600 | ₩32,000 | ₩32,500 | +1.25% | 5.7만 |
|---|
| 2026.04.15 | ₩31,750 | ₩32,300 | ₩31,700 | ₩32,150 | +1.26% | 4.5만 |
|---|
| 2026.04.14 | ₩31,800 | ₩31,950 | ₩31,250 | ₩31,800 | 0.00% | 5.3만 |
|---|
| 2026.04.13 | ₩32,000 | ₩32,100 | ₩31,500 | ₩31,650 | -1.09% | 3만 |
|---|
| 2026.04.10 | ₩31,750 | ₩32,550 | ₩31,750 | ₩32,400 | +2.05% | 2.7만 |
|---|
| 2026.04.09 | ₩31,300 | ₩31,800 | ₩31,050 | ₩31,750 | +1.44% | 1.8만 |
|---|
| 2026.04.08 | ₩30,950 | ₩31,500 | ₩30,850 | ₩31,450 | +1.62% | 3.4만 |
|---|
| 2026.04.07 | ₩31,000 | ₩31,000 | ₩30,500 | ₩30,850 | -0.48% | 5.3만 |
|---|
| 2026.04.06 | ₩31,400 | ₩31,400 | ₩30,750 | ₩30,750 | -2.07% | 1.4만 |
|---|
| 2026.04.03 | ₩31,300 | ₩31,800 | ₩31,000 | ₩31,350 | +0.16% | 3만 |
|---|
| 2026.04.02 | ₩31,500 | ₩31,600 | ₩30,400 | ₩31,050 | -1.43% | 4.6만 |
|---|
| 2026.04.01 | ₩30,850 | ₩31,300 | ₩30,800 | ₩31,000 | +0.49% | 4만 |
|---|
| 2026.03.31 | ₩30,900 | ₩31,300 | ₩30,350 | ₩30,600 | -0.97% | 4.2만 |
|---|
| 2026.03.30 | ₩31,100 | ₩31,800 | ₩30,600 | ₩31,000 | -0.32% | 5.4만 |
|---|
| 2026.03.27 | ₩31,400 | ₩32,600 | ₩31,250 | ₩32,600 | +3.82% | 5.4만 |
|---|
| 2026.03.26 | ₩31,750 | ₩31,800 | ₩31,300 | ₩31,600 | -0.47% | 4.1만 |
|---|
| 2026.03.25 | ₩31,800 | ₩31,800 | ₩31,250 | ₩31,600 | -0.63% | 3.2만 |
|---|
| 2026.03.24 | ₩31,100 | ₩31,750 | ₩30,850 | ₩31,650 | +1.77% | 6.2만 |
|---|
| 2026.03.23 | ₩31,400 | ₩31,450 | ₩30,500 | ₩30,600 | -2.55% | 7.5만 |
|---|
| 2026.03.20 | ₩31,550 | ₩32,100 | ₩31,550 | ₩31,750 | +0.63% | 5.2만 |
|---|
| 2026.03.19 | ₩31,600 | ₩31,850 | ₩31,400 | ₩31,650 | +0.16% | 3.4만 |
|---|
| 2026.03.18 | ₩32,200 | ₩32,300 | ₩31,650 | ₩32,100 | -0.31% | 3.4만 |
|---|
| 2026.03.17 | ₩32,300 | ₩32,450 | ₩32,000 | ₩32,200 | -0.31% | 2.9만 |
|---|
| 2026.03.16 | ₩32,100 | ₩32,500 | ₩31,900 | ₩32,150 | +0.16% | 3.4만 |
|---|
| 2026.03.13 | ₩32,100 | ₩32,700 | ₩31,800 | ₩32,400 | +0.93% | 2.9만 |
|---|
| 2026.03.12 | ₩32,250 | ₩32,600 | ₩32,050 | ₩32,400 | +0.47% | 3.1만 |
|---|
| 2026.03.11 | ₩32,400 | ₩33,050 | ₩32,050 | ₩32,350 | -0.15% | 5.3만 |
|---|
| 2026.03.10 | ₩31,700 | ₩32,550 | ₩31,500 | ₩32,350 | +2.05% | 8.2만 |
|---|
| 2026.03.09 | ₩30,900 | ₩31,550 | ₩30,350 | ₩31,450 | +1.78% | 4.1만 |
|---|
| 2026.03.06 | ₩31,300 | ₩31,750 | ₩31,000 | ₩31,700 | +1.28% | 6.7만 |
|---|
| 2026.03.05 | ₩32,100 | ₩32,500 | ₩31,500 | ₩31,650 | -1.40% | 14.4만 |
|---|
| 2026.03.04 | ₩31,800 | ₩32,150 | ₩30,400 | ₩31,750 | -0.16% | 12.1만 |
|---|
| 2026.03.03 | ₩33,250 | ₩33,500 | ₩32,800 | ₩33,000 | -0.75% | 7.2만 |
|---|
| 2026.02.27 | ₩34,050 | ₩34,150 | ₩33,650 | ₩33,750 | -0.88% | 6.7만 |
|---|
| 2026.02.26 | ₩34,600 | ₩35,200 | ₩33,800 | ₩34,200 | -1.16% | 7.6만 |
|---|
| 2026.02.25 | ₩34,300 | ₩34,550 | ₩33,550 | ₩34,300 | 0.00% | 6만 |
|---|
| 2026.02.24 | ₩33,950 | ₩34,400 | ₩33,550 | ₩34,350 | +1.18% | 6.7만 |
|---|
| 2026.02.23 | ₩34,000 | ₩34,200 | ₩33,650 | ₩34,150 | +0.44% | 6.8만 |
|---|
| 2026.02.20 | ₩33,450 | ₩33,550 | ₩33,050 | ₩33,550 | +0.30% | 3.4만 |
|---|
| 2026.02.19 | ₩33,900 | ₩33,900 | ₩33,150 | ₩33,450 | -1.33% | 6만 |
|---|
| 2026.02.13 | ₩33,500 | ₩34,050 | ₩33,500 | ₩33,800 | +0.90% | 5.2만 |
|---|
| 2026.02.12 | ₩33,650 | ₩34,200 | ₩33,600 | ₩33,800 | +0.45% | 8.6만 |
|---|
| 2026.02.11 | ₩33,500 | ₩34,500 | ₩33,400 | ₩33,850 | +1.04% | 12.2만 |
|---|
| 2026.02.10 | ₩32,550 | ₩33,400 | ₩32,400 | ₩33,200 | +2.00% | 5.1만 |
|---|
| 2026.02.09 | ₩32,450 | ₩32,600 | ₩31,900 | ₩32,450 | 0.00% | 4.5만 |
|---|
| 2026.02.06 | ₩32,500 | ₩32,550 | ₩31,600 | ₩32,100 | -1.23% | 3.9만 |
|---|
| 2026.02.05 | ₩33,000 | ₩33,400 | ₩32,450 | ₩32,900 | -0.30% | 9.6만 |
|---|
| 2026.02.04 | ₩31,050 | ₩35,100 | ₩31,050 | ₩33,400 | +7.57% | 23.4만 |
|---|
| 2026.02.03 | ₩30,500 | ₩31,150 | ₩30,200 | ₩31,100 | +1.97% | 7.9만 |
|---|
| 2026.02.02 | ₩30,650 | ₩30,750 | ₩30,000 | ₩30,400 | -0.82% | 5.8만 |
|---|
| 2026.01.30 | ₩31,450 | ₩31,550 | ₩30,750 | ₩30,850 | -1.91% | 7.4만 |
|---|
| 2026.01.29 | ₩29,550 | ₩31,450 | ₩29,450 | ₩31,150 | +5.41% | 11.6만 |
|---|
| 2026.01.28 | ₩29,650 | ₩30,000 | ₩29,200 | ₩29,800 | +0.51% | 15.4만 |
|---|
| 2026.01.27 | ₩29,750 | ₩29,750 | ₩29,000 | ₩29,500 | -0.84% | 16.3만 |
|---|
| 2026.01.26 | ₩30,650 | ₩31,050 | ₩29,050 | ₩29,400 | -4.08% | 16.5만 |
|---|
| 2026.01.23 | ₩30,350 | ₩30,700 | ₩30,100 | ₩30,650 | +0.99% | 5.8만 |
|---|
| 2026.01.22 | ₩30,000 | ₩30,800 | ₩29,900 | ₩30,600 | +2.00% | 5.6만 |
|---|
| 2026.01.21 | ₩29,900 | ₩30,350 | ₩29,600 | ₩30,100 | +0.67% | 4.7만 |
|---|
| 2026.01.20 | ₩29,650 | ₩30,700 | ₩29,600 | ₩30,300 | +2.19% | 6.1만 |
|---|
| 2026.01.19 | ₩29,700 | ₩29,800 | ₩29,400 | ₩29,800 | +0.34% | 3.1만 |
|---|
| 2026.01.16 | ₩29,600 | ₩29,800 | ₩29,450 | ₩29,700 | +0.34% | 4.8만 |
|---|
| 2026.01.15 | ₩30,800 | ₩31,050 | ₩29,350 | ₩29,750 | -3.41% | 9.1만 |
|---|
| 2026.01.14 | ₩30,500 | ₩30,900 | ₩30,150 | ₩30,800 | +0.98% | 4.1만 |
|---|
| 2026.01.13 | ₩30,400 | ₩30,400 | ₩30,050 | ₩30,350 | -0.16% | 3.3만 |
|---|
| 2026.01.12 | ₩30,150 | ₩30,550 | ₩29,900 | ₩30,400 | +0.83% | 4.4만 |
|---|
| 2026.01.09 | ₩29,500 | ₩30,750 | ₩29,500 | ₩30,500 | +3.39% | 4.8만 |
|---|
| 2026.01.08 | ₩29,900 | ₩29,900 | ₩29,500 | ₩29,500 | -1.34% | 2.9만 |
|---|
| 2026.01.07 | ₩29,800 | ₩30,000 | ₩29,400 | ₩29,900 | +0.34% | 3.8만 |
|---|
| 2026.01.06 | ₩29,900 | ₩29,950 | ₩29,700 | ₩29,850 | -0.17% | 3.6만 |
|---|
| 2026.01.05 | ₩30,000 | ₩30,100 | ₩29,550 | ₩29,900 | -0.33% | 4.5만 |
|---|
| 2026.01.02 | ₩31,200 | ₩31,250 | ₩29,800 | ₩30,000 | -3.85% | 7.9만 |
|---|
| 2025.12.30 | ₩31,400 | ₩31,500 | ₩30,850 | ₩31,500 | +0.32% | 5.5만 |
|---|
| 2025.12.29 | ₩31,800 | ₩31,800 | ₩31,300 | ₩31,400 | -1.26% | 3.5만 |
|---|
| 2025.12.26 | ₩32,250 | ₩32,500 | ₩31,600 | ₩32,050 | -0.62% | 7만 |
|---|
| 2025.12.24 | ₩31,850 | ₩32,400 | ₩31,800 | ₩32,300 | +1.41% | 5.2만 |
|---|
| 2025.12.23 | ₩32,100 | ₩32,150 | ₩31,850 | ₩32,000 | -0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩32,000 | ₩32,200 | ₩31,600 | ₩32,100 | +0.31% | 4.6만 |
|---|
| 2025.12.19 | ₩32,500 | ₩32,500 | ₩31,850 | ₩32,200 | -0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩32,300 | ₩32,400 | ₩31,800 | ₩32,350 | +0.15% | 2.5만 |
|---|
| 2025.12.17 | ₩31,800 | ₩32,500 | ₩31,800 | ₩32,500 | +2.20% | 3.1만 |
|---|
| 2025.12.16 | ₩32,100 | ₩32,200 | ₩31,500 | ₩31,950 | -0.47% | 2.7만 |
|---|
| 2025.12.15 | ₩32,000 | ₩32,150 | ₩31,650 | ₩32,050 | +0.16% | 1.4만 |
|---|
| 2025.12.12 | ₩31,600 | ₩32,000 | ₩31,600 | ₩31,950 | +1.11% | 2.3만 |
|---|
| 2025.12.11 | ₩31,800 | ₩31,850 | ₩31,350 | ₩31,800 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩31,900 | ₩32,000 | ₩31,650 | ₩31,900 | 0.00% | 1.8만 |
|---|
| 2025.12.09 | ₩32,050 | ₩32,050 | ₩31,350 | ₩32,000 | -0.16% | 3.1만 |
|---|
| 2025.12.08 | ₩32,000 | ₩32,250 | ₩31,650 | ₩32,050 | +0.16% | 3.4만 |
|---|
| 2025.12.05 | ₩32,000 | ₩32,050 | ₩31,800 | ₩32,000 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩32,000 | ₩32,200 | ₩31,750 | ₩32,000 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩31,750 | ₩32,100 | ₩31,550 | ₩32,000 | +0.79% | 1.8만 |
|---|
| 2025.12.02 | ₩31,400 | ₩32,150 | ₩31,400 | ₩31,650 | +0.80% | 5만 |
|---|
| 2025.12.01 | ₩32,100 | ₩32,350 | ₩31,600 | ₩31,750 | -1.09% | 2.1만 |
|---|
| 2025.11.28 | ₩32,800 | ₩32,800 | ₩31,850 | ₩32,100 | -2.13% | 6.3만 |
|---|
| 2025.11.27 | ₩32,250 | ₩32,800 | ₩32,100 | ₩32,800 | +1.71% | 4.2만 |
|---|
| 2025.11.26 | ₩32,150 | ₩32,650 | ₩32,000 | ₩32,250 | +0.31% | 4.2만 |
|---|
| 2025.11.25 | ₩32,700 | ₩32,850 | ₩32,000 | ₩32,250 | -1.38% | 4.7만 |
|---|
| 2025.11.24 | ₩32,850 | ₩33,050 | ₩32,600 | ₩33,000 | +0.46% | 3.7만 |
|---|
| 2025.11.21 | ₩32,450 | ₩33,000 | ₩32,400 | ₩33,000 | +1.69% | 3.3만 |
|---|
| 2025.11.20 | ₩32,700 | ₩33,300 | ₩32,600 | ₩33,200 | +1.53% | 6.8만 |
|---|
| 2025.11.19 | ₩32,150 | ₩32,800 | ₩31,800 | ₩32,750 | +1.87% | 7.2만 |
|---|
| 2025.11.18 | ₩32,150 | ₩32,700 | ₩32,000 | ₩32,450 | +0.93% | 5.9만 |
|---|
| 2025.11.17 | ₩32,000 | ₩32,800 | ₩31,600 | ₩32,550 | +1.72% | 6.9만 |
|---|
| 2025.11.14 | ₩31,700 | ₩32,700 | ₩31,600 | ₩32,050 | +1.10% | 5.1만 |
|---|
| 2025.11.13 | ₩30,950 | ₩32,350 | ₩30,800 | ₩32,200 | +4.04% | 8.3만 |
|---|
| 2025.11.12 | ₩30,450 | ₩31,050 | ₩30,250 | ₩30,950 | +1.64% | 3.2만 |
|---|
| 2025.11.11 | ₩30,200 | ₩30,500 | ₩29,950 | ₩30,450 | +0.83% | 3.7만 |
|---|
| 2025.11.10 | ₩29,400 | ₩30,000 | ₩29,350 | ₩29,900 | +1.70% | 5.1만 |
|---|
| 2025.11.07 | ₩29,350 | ₩29,700 | ₩29,100 | ₩29,350 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩29,400 | ₩29,550 | ₩28,900 | ₩29,500 | +0.34% | 5.1만 |
|---|
| 2025.11.05 | ₩29,250 | ₩29,350 | ₩28,700 | ₩29,100 | -0.51% | 7.4만 |
|---|
| 2025.11.04 | ₩28,850 | ₩29,250 | ₩28,700 | ₩29,250 | +1.39% | 3.5만 |
|---|
| 2025.11.03 | ₩29,300 | ₩29,300 | ₩28,750 | ₩28,800 | -1.71% | 3.1만 |
|---|
| 2025.10.31 | ₩29,350 | ₩29,350 | ₩29,100 | ₩29,300 | -0.17% | 2.9만 |
|---|
| 2025.10.30 | ₩29,250 | ₩29,350 | ₩29,000 | ₩29,350 | +0.34% | 5.2만 |
|---|
| 2025.10.29 | ₩29,550 | ₩29,600 | ₩29,200 | ₩29,400 | -0.51% | 3.1만 |
|---|
| 2025.10.28 | ₩29,600 | ₩29,600 | ₩29,350 | ₩29,500 | -0.34% | 1.2만 |
|---|
| 2025.10.27 | ₩29,400 | ₩29,650 | ₩29,250 | ₩29,550 | +0.51% | 2.8만 |
|---|
| 2025.10.24 | ₩29,400 | ₩29,700 | ₩29,000 | ₩29,500 | +0.34% | 4.4만 |
|---|
| 2025.10.23 | ₩29,250 | ₩29,600 | ₩29,050 | ₩29,300 | +0.17% | 2.9만 |
|---|
| 2025.10.22 | ₩28,800 | ₩29,250 | ₩28,700 | ₩29,150 | +1.22% | 4.7만 |
|---|
| 2025.10.21 | ₩28,650 | ₩28,800 | ₩28,550 | ₩28,800 | +0.52% | 2.7만 |
|---|
| 2025.10.20 | ₩28,450 | ₩28,700 | ₩28,300 | ₩28,550 | +0.35% | 3만 |
|---|
| 2025.10.17 | ₩28,950 | ₩28,950 | ₩28,300 | ₩28,500 | -1.55% | 8만 |
|---|
| 2025.10.16 | ₩28,700 | ₩29,050 | ₩28,700 | ₩28,900 | +0.70% | 3.2만 |
|---|
| 2025.10.15 | ₩28,850 | ₩29,050 | ₩28,650 | ₩28,750 | -0.35% | 4.3만 |
|---|
| 2025.10.14 | ₩29,000 | ₩29,000 | ₩28,550 | ₩28,800 | -0.69% | 3.9만 |
|---|
| 2025.10.13 | ₩28,600 | ₩28,950 | ₩28,600 | ₩28,900 | +1.05% | 2.6만 |
|---|
| 2025.10.10 | ₩29,050 | ₩29,150 | ₩28,700 | ₩29,000 | -0.17% | 6.2만 |
|---|