시장 데이터를 불러오는 중
전체 종목
LSK아이로봇 과거 주가
091970.KQ · KOSDAQ
주요 제품·사업: 투명전도성관련제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
091970.KQ · KOSDAQ
주요 제품·사업: 투명전도성관련제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,500 | ₩3,785 | ₩3,340 | ₩3,670 | +4.86% | 3.3만 |
| 2026.10.07 | ₩3,575 | ₩3,680 | ₩3,455 | ₩3,575 | 0.00% | 1.1만 |
| 2026.10.06 | ₩3,565 | ₩3,630 | ₩3,490 | ₩3,575 | +0.28% | 8천 |
| 2026.10.02 | ₩3,590 | ₩3,590 | ₩3,410 | ₩3,565 | -0.70% | 1.2만 |
| 2026.10.01 | ₩3,485 | ₩3,570 | ₩3,450 | ₩3,505 | +0.57% | 8.4천 |
| 2026.09.30 | ₩3,695 | ₩3,695 | ₩3,435 | ₩3,500 | -5.28% | 1.2만 |
| 2026.09.29 | ₩3,630 | ₩3,700 | ₩3,465 | ₩3,515 | -3.17% | 2.6만 |
| 2026.09.28 | ₩3,605 | ₩3,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,535 |
| ₩3,630 |
| +0.69% |
| 3.6만 |
| 2026.09.23 | ₩3,655 | ₩3,700 | ₩3,640 | ₩3,640 | -0.41% | 5.6천 |
|---|
| 2026.09.22 | ₩3,605 | ₩3,750 | ₩3,600 | ₩3,645 | +1.11% | 1.6만 |
|---|
| 2026.09.21 | ₩3,715 | ₩3,720 | ₩3,335 | ₩3,600 | -3.10% | 7.4만 |
|---|
| 2026.09.18 | ₩3,800 | ₩3,880 | ₩3,600 | ₩3,700 | -2.63% | 2.3만 |
|---|
| 2026.09.17 | ₩3,945 | ₩3,980 | ₩3,805 | ₩3,805 | -3.55% | 1.4만 |
|---|
| 2026.09.16 | ₩3,900 | ₩4,005 | ₩3,800 | ₩3,900 | 0.00% | 2.1만 |
|---|
| 2026.09.15 | ₩3,905 | ₩4,020 | ₩3,900 | ₩3,910 | +0.13% | 1만 |
|---|
| 2026.09.14 | ₩4,145 | ₩4,145 | ₩3,900 | ₩3,900 | -5.91% | 1만 |
|---|
| 2026.09.11 | ₩3,860 | ₩4,045 | ₩3,860 | ₩3,915 | +1.42% | 1.1만 |
|---|
| 2026.09.10 | ₩3,945 | ₩4,125 | ₩3,900 | ₩3,920 | -0.63% | 9.9천 |
|---|
| 2026.09.09 | ₩3,900 | ₩4,000 | ₩3,900 | ₩3,945 | +1.15% | 9.7천 |
|---|
| 2026.09.08 | ₩3,900 | ₩4,045 | ₩3,900 | ₩3,900 | 0.00% | 2.1만 |
|---|
| 2026.09.07 | ₩3,985 | ₩3,995 | ₩3,825 | ₩3,900 | -2.13% | 1.7만 |
|---|
| 2026.09.04 | ₩4,000 | ₩4,010 | ₩3,905 | ₩3,980 | -0.50% | 1.3만 |
|---|
| 2026.09.03 | ₩3,905 | ₩4,090 | ₩3,875 | ₩4,000 | +2.43% | 4.1만 |
|---|
| 2026.09.02 | ₩4,000 | ₩4,090 | ₩3,900 | ₩3,910 | -2.25% | 2.1만 |
|---|
| 2026.09.01 | ₩4,135 | ₩4,135 | ₩3,990 | ₩4,060 | -1.81% | 1.4만 |
|---|
| 2026.08.31 | ₩3,975 | ₩4,150 | ₩3,930 | ₩4,135 | +4.03% | 2.4만 |
|---|
| 2026.08.28 | ₩4,010 | ₩4,180 | ₩3,975 | ₩4,005 | -0.12% | 1.7만 |
|---|
| 2026.08.27 | ₩3,950 | ₩4,115 | ₩3,670 | ₩4,010 | +1.52% | 3.9만 |
|---|
| 2026.08.26 | ₩4,055 | ₩4,100 | ₩3,900 | ₩3,950 | -2.59% | 1.9만 |
|---|
| 2026.08.25 | ₩4,065 | ₩4,090 | ₩3,905 | ₩4,050 | -0.37% | 1.4만 |
|---|
| 2026.08.24 | ₩3,985 | ₩4,110 | ₩3,900 | ₩4,065 | +2.01% | 1.5만 |
|---|
| 2026.08.21 | ₩4,050 | ₩4,090 | ₩3,900 | ₩3,985 | -1.60% | 1.6만 |
|---|
| 2026.08.20 | ₩4,090 | ₩4,090 | ₩3,900 | ₩4,050 | -0.98% | 2.6만 |
|---|
| 2026.08.19 | ₩3,905 | ₩4,000 | ₩3,900 | ₩3,910 | +0.13% | 4.4만 |
|---|
| 2026.08.18 | ₩4,105 | ₩4,200 | ₩3,895 | ₩3,900 | -4.99% | 5.8만 |
|---|
| 2026.08.14 | ₩4,035 | ₩4,195 | ₩3,860 | ₩4,095 | +1.49% | 4.8만 |
|---|
| 2026.08.13 | ₩4,110 | ₩4,235 | ₩3,895 | ₩4,035 | -1.82% | 5.1만 |
|---|
| 2026.08.12 | ₩4,010 | ₩4,295 | ₩4,010 | ₩4,110 | +2.49% | 2.7만 |
|---|
| 2026.08.11 | ₩4,215 | ₩4,310 | ₩4,060 | ₩4,065 | -3.56% | 2.6만 |
|---|
| 2026.08.10 | ₩4,015 | ₩4,210 | ₩4,005 | ₩4,060 | +1.12% | 2.1만 |
|---|
| 2026.08.07 | ₩4,120 | ₩4,255 | ₩3,910 | ₩4,005 | -2.79% | 3.4만 |
|---|
| 2026.08.06 | ₩4,365 | ₩4,635 | ₩4,120 | ₩4,120 | -5.61% | 8.5만 |
|---|
| 2026.08.05 | ₩4,595 | ₩4,595 | ₩4,245 | ₩4,365 | -5.01% | 4.9만 |
|---|
| 2026.08.04 | ₩4,200 | ₩4,670 | ₩4,200 | ₩4,380 | +4.29% | 11.6만 |
|---|
| 2026.08.03 | ₩4,250 | ₩4,505 | ₩4,135 | ₩4,385 | +3.18% | 14.6만 |
|---|
| 2026.07.31 | ₩4,180 | ₩4,280 | ₩4,020 | ₩4,230 | +1.20% | 14.3만 |
|---|
| 2026.07.30 | ₩3,820 | ₩4,355 | ₩3,820 | ₩4,000 | +4.71% | 10만 |
|---|
| 2026.07.29 | ₩3,970 | ₩4,215 | ₩3,840 | ₩4,150 | +4.53% | 13.4만 |
|---|
| 2026.07.28 | ₩3,975 | ₩4,155 | ₩3,855 | ₩3,975 | 0.00% | 8.9만 |
|---|
| 2026.07.27 | ₩3,865 | ₩4,005 | ₩3,865 | ₩4,005 | +3.62% | 7.5만 |
|---|
| 2026.07.24 | ₩3,915 | ₩4,200 | ₩3,705 | ₩3,905 | -0.26% | 18.4만 |
|---|
| 2026.07.23 | ₩3,890 | ₩4,125 | ₩3,805 | ₩3,915 | +0.64% | 12.1만 |
|---|
| 2026.07.22 | ₩3,960 | ₩4,200 | ₩3,825 | ₩3,825 | -3.41% | 19.7만 |
|---|
| 2026.07.21 | ₩4,070 | ₩4,200 | ₩3,755 | ₩3,910 | -3.93% | 15.5만 |
|---|
| 2026.07.20 | ₩4,250 | ₩4,335 | ₩4,000 | ₩4,075 | -4.12% | 16.7만 |
|---|
| 2026.07.16 | ₩4,275 | ₩4,455 | ₩4,130 | ₩4,300 | +0.58% | 15.8만 |
|---|
| 2026.07.15 | ₩3,940 | ₩4,440 | ₩3,625 | ₩4,320 | +9.64% | 32.5만 |
|---|
| 2026.07.14 | ₩3,660 | ₩4,140 | ₩3,585 | ₩3,980 | +8.74% | 30.3만 |
|---|
| 2026.07.13 | ₩3,505 | ₩4,290 | ₩3,350 | ₩3,580 | +2.14% | 68.8만 |
|---|
| 2026.07.10 | ₩3,805 | ₩3,855 | ₩3,500 | ₩3,505 | -7.88% | 27.1만 |
|---|
| 2026.07.09 | ₩3,470 | ₩4,200 | ₩3,280 | ₩3,765 | +8.50% | 92.3만 |
|---|
| 2026.07.08 | ₩3,080 | ₩4,010 | ₩3,005 | ₩3,485 | +13.15% | 157.2만 |
|---|
| 2026.07.07 | ₩3,010 | ₩3,300 | ₩2,850 | ₩3,085 | +2.49% | 29.3만 |
|---|
| 2026.07.06 | ₩2,625 | ₩3,330 | ₩2,455 | ₩3,010 | +14.67% | 107.3만 |
|---|
| 2026.07.03 | ₩2,430 | ₩2,630 | ₩2,335 | ₩2,565 | +5.56% | 3.8만 |
|---|
| 2026.07.02 | ₩2,685 | ₩2,795 | ₩2,400 | ₩2,440 | -9.12% | 4.5만 |
|---|
| 2026.07.01 | ₩2,475 | ₩2,685 | ₩2,460 | ₩2,620 | +5.86% | 4.5만 |
|---|
| 2026.06.30 | ₩2,560 | ₩2,630 | ₩2,380 | ₩2,475 | -3.32% | 5.7만 |
|---|
| 2026.06.29 | ₩2,745 | ₩2,745 | ₩2,475 | ₩2,560 | -6.74% | 6.1만 |
|---|
| 2026.06.26 | ₩2,835 | ₩2,965 | ₩2,540 | ₩2,550 | -10.05% | 13만 |
|---|
| 2026.06.25 | ₩2,790 | ₩2,985 | ₩2,650 | ₩2,830 | +1.43% | 7.5만 |
|---|
| 2026.06.24 | ₩2,985 | ₩3,050 | ₩2,750 | ₩2,790 | -6.53% | 13만 |
|---|
| 2026.06.23 | ₩3,675 | ₩4,740 | ₩2,950 | ₩3,015 | -17.96% | 125.2만 |
|---|
| 2026.06.22 | ₩3,485 | ₩3,830 | ₩3,320 | ₩3,650 | +4.73% | 22.7만 |
|---|
| 2026.06.19 | ₩3,155 | ₩3,845 | ₩3,125 | ₩3,570 | +13.15% | 60.7만 |
|---|
| 2026.06.18 | ₩3,180 | ₩3,220 | ₩3,020 | ₩3,110 | -2.20% | 8.4만 |
|---|
| 2026.06.17 | ₩2,820 | ₩3,680 | ₩2,610 | ₩3,225 | +14.36% | 54.9만 |
|---|
| 2026.06.16 | ₩2,970 | ₩3,070 | ₩2,800 | ₩2,845 | -4.21% | 5.5만 |
|---|
| 2026.06.15 | ₩3,025 | ₩3,245 | ₩2,925 | ₩2,995 | -0.99% | 5.3만 |
|---|
| 2026.06.12 | ₩2,910 | ₩3,130 | ₩2,910 | ₩3,025 | +3.95% | 3.7만 |
|---|
| 2026.06.11 | ₩2,850 | ₩3,110 | ₩2,730 | ₩2,905 | +1.93% | 5.5만 |
|---|
| 2026.06.10 | ₩2,915 | ₩2,985 | ₩2,750 | ₩2,850 | -2.23% | 3 |
|---|
| 2026.06.09 | ₩3,040 | ₩3,265 | ₩2,890 | ₩2,995 | -1.48% | 9.9만 |
|---|
| 2026.06.08 | ₩2,630 | ₩3,380 | ₩2,560 | ₩3,015 | +14.64% | 32.6만 |
|---|
| 2026.06.05 | ₩3,070 | ₩3,120 | ₩2,780 | ₩2,885 | -6.03% | 14.8만 |
|---|
| 2026.06.04 | ₩3,245 | ₩3,395 | ₩3,020 | ₩3,070 | -5.39% | 18.6만 |
|---|
| 2026.06.02 | ₩3,500 | ₩3,500 | ₩3,110 | ₩3,240 | -7.43% | 21.3만 |
|---|
| 2026.06.01 | ₩3,640 | ₩3,830 | ₩3,000 | ₩3,450 | -5.22% | 58.3만 |
|---|
| 2026.05.29 | ₩4,190 | ₩4,495 | ₩3,470 | ₩3,630 | -13.37% | 49.8만 |
|---|
| 2026.05.28 | ₩5,370 | ₩5,410 | ₩3,830 | ₩4,265 | -20.58% | 203.5만 |
|---|
| 2026.05.27 | ₩4,505 | ₩4,920 | ₩4,105 | ₩4,920 | +9.21% | 76.7만 |
|---|
| 2026.05.26 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,785 | ₩3,785 | ₩3,785 | ₩3,785 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,350 | ₩3,810 | ₩3,350 | ₩3,785 | +12.99% | 61만 |
|---|
| 2026.04.28 | ₩3,480 | ₩3,620 | ₩3,285 | ₩3,425 | -1.58% | 29.1만 |
|---|
| 2026.04.27 | ₩3,800 | ₩3,800 | ₩3,400 | ₩3,515 | -7.50% | 44.7만 |
|---|
| 2026.04.24 | ₩3,580 | ₩4,520 | ₩3,500 | ₩3,690 | +3.07% | 262.7만 |
|---|
| 2026.04.23 | ₩4,295 | ₩5,075 | ₩3,170 | ₩3,480 | -18.98% | 572.6만 |
|---|
| 2026.04.22 | ₩3,005 | ₩3,905 | ₩2,985 | ₩3,905 | +29.95% | 135.3만 |
|---|
| 2026.04.21 | ₩3,045 | ₩3,110 | ₩2,985 | ₩3,005 | -1.31% | 3.4만 |
|---|
| 2026.04.20 | ₩3,020 | ₩3,145 | ₩3,000 | ₩3,045 | +0.83% | 3만 |
|---|
| 2026.04.17 | ₩3,105 | ₩3,135 | ₩2,995 | ₩3,020 | -2.74% | 2.7만 |
|---|
| 2026.04.16 | ₩3,090 | ₩3,190 | ₩3,055 | ₩3,105 | +0.49% | 1.6만 |
|---|
| 2026.04.15 | ₩3,105 | ₩3,210 | ₩3,080 | ₩3,090 | -0.48% | 2.8만 |
|---|
| 2026.04.14 | ₩3,050 | ₩3,165 | ₩3,050 | ₩3,105 | +1.80% | 1.6만 |
|---|
| 2026.04.13 | ₩3,145 | ₩3,245 | ₩3,035 | ₩3,035 | -3.50% | 5.5만 |
|---|
| 2026.04.10 | ₩3,300 | ₩3,300 | ₩2,985 | ₩3,015 | -8.64% | 8.6만 |
|---|
| 2026.04.09 | ₩3,235 | ₩3,375 | ₩3,200 | ₩3,200 | -1.08% | 1.3만 |
|---|
| 2026.04.08 | ₩3,275 | ₩3,375 | ₩3,235 | ₩3,235 | -1.22% | 2.8만 |
|---|
| 2026.04.07 | ₩3,275 | ₩3,415 | ₩3,225 | ₩3,255 | -0.61% | 1.6만 |
|---|
| 2026.04.06 | ₩3,285 | ₩3,450 | ₩3,185 | ₩3,275 | -0.30% | 2.4만 |
|---|
| 2026.04.03 | ₩3,280 | ₩3,480 | ₩3,210 | ₩3,285 | +0.15% | 4.1만 |
|---|
| 2026.04.02 | ₩3,500 | ₩3,510 | ₩3,155 | ₩3,185 | -9.00% | 3.9만 |
|---|
| 2026.04.01 | ₩3,120 | ₩3,570 | ₩3,120 | ₩3,495 | +12.02% | 7.6만 |
|---|
| 2026.03.31 | ₩3,575 | ₩3,575 | ₩3,115 | ₩3,115 | -12.87% | 3.4만 |
|---|
| 2026.03.30 | ₩3,600 | ₩3,665 | ₩3,440 | ₩3,515 | -2.36% | 4만 |
|---|
| 2026.03.27 | ₩3,380 | ₩3,725 | ₩3,315 | ₩3,600 | +6.51% | 9.9만 |
|---|
| 2026.03.26 | ₩3,475 | ₩3,525 | ₩3,310 | ₩3,380 | -2.73% | 2.8만 |
|---|
| 2026.03.25 | ₩3,500 | ₩3,595 | ₩3,455 | ₩3,475 | -0.71% | 3.3만 |
|---|
| 2026.03.24 | ₩3,650 | ₩3,650 | ₩3,485 | ₩3,530 | -3.29% | 2.3만 |
|---|
| 2026.03.23 | ₩3,450 | ₩3,500 | ₩3,295 | ₩3,495 | +1.30% | 3.5만 |
|---|
| 2026.03.20 | ₩3,500 | ₩3,815 | ₩3,420 | ₩3,475 | -0.71% | 17.5만 |
|---|
| 2026.03.19 | ₩3,400 | ₩3,555 | ₩3,200 | ₩3,500 | +2.94% | 5.6만 |
|---|
| 2026.03.18 | ₩3,250 | ₩3,470 | ₩3,175 | ₩3,450 | +6.15% | 9.9만 |
|---|
| 2026.03.17 | ₩3,210 | ₩3,495 | ₩3,210 | ₩3,260 | +1.56% | 10.2만 |
|---|
| 2026.03.16 | ₩3,260 | ₩3,415 | ₩3,140 | ₩3,320 | +1.84% | 8.5만 |
|---|
| 2026.03.13 | ₩3,450 | ₩3,450 | ₩3,110 | ₩3,260 | -5.51% | 12.2만 |
|---|
| 2026.03.12 | ₩3,110 | ₩3,660 | ₩3,075 | ₩3,485 | +12.06% | 35.5만 |
|---|
| 2026.03.11 | ₩3,025 | ₩3,320 | ₩2,965 | ₩3,105 | +2.64% | 12.6만 |
|---|
| 2026.03.10 | ₩3,025 | ₩3,220 | ₩2,920 | ₩2,965 | -1.98% | 17만 |
|---|
| 2026.03.09 | ₩3,120 | ₩3,450 | ₩2,825 | ₩3,000 | -3.85% | 88.4만 |
|---|
| 2026.03.06 | ₩2,380 | ₩3,120 | ₩2,380 | ₩3,120 | +31.09% | 50.4만 |
|---|
| 2026.03.05 | ₩2,645 | ₩2,645 | ₩2,385 | ₩2,400 | -9.26% | 7.5만 |
|---|
| 2026.03.04 | ₩2,755 | ₩2,775 | ₩2,355 | ₩2,400 | -12.89% | 9.8만 |
|---|
| 2026.03.03 | ₩2,885 | ₩2,900 | ₩2,770 | ₩2,775 | -3.81% | 6.9만 |
|---|
| 2026.02.27 | ₩3,050 | ₩3,100 | ₩2,890 | ₩2,935 | -3.77% | 6.3만 |
|---|
| 2026.02.26 | ₩3,115 | ₩3,160 | ₩2,965 | ₩3,050 | -2.09% | 7.7만 |
|---|
| 2026.02.25 | ₩3,025 | ₩3,330 | ₩2,920 | ₩3,115 | +2.98% | 33.5만 |
|---|
| 2026.02.24 | ₩2,980 | ₩3,095 | ₩2,930 | ₩3,025 | +1.51% | 6.2만 |
|---|
| 2026.02.23 | ₩3,020 | ₩3,100 | ₩2,925 | ₩2,970 | -1.66% | 9.3만 |
|---|
| 2026.02.20 | ₩3,035 | ₩3,110 | ₩2,950 | ₩3,050 | +0.49% | 7.5만 |
|---|
| 2026.02.19 | ₩3,100 | ₩3,170 | ₩2,950 | ₩3,055 | -1.45% | 16.9만 |
|---|
| 2026.02.13 | ₩3,425 | ₩3,515 | ₩3,080 | ₩3,100 | -9.49% | 35만 |
|---|
| 2026.02.12 | ₩3,420 | ₩4,375 | ₩3,250 | ₩3,515 | +2.78% | 305.7만 |
|---|
| 2026.02.11 | ₩3,745 | ₩4,115 | ₩3,260 | ₩3,380 | -9.75% | 139.1만 |
|---|
| 2026.02.10 | ₩2,775 | ₩3,585 | ₩2,760 | ₩3,585 | +29.19% | 162.2만 |
|---|
| 2026.02.09 | ₩2,775 | ₩2,860 | ₩2,740 | ₩2,760 | -0.54% | 2.5만 |
|---|
| 2026.02.06 | ₩2,845 | ₩2,845 | ₩2,630 | ₩2,750 | -3.34% | 2.7만 |
|---|
| 2026.02.05 | ₩2,865 | ₩2,885 | ₩2,815 | ₩2,840 | -0.87% | 1.5만 |
|---|
| 2026.02.04 | ₩2,940 | ₩2,955 | ₩2,830 | ₩2,890 | -1.70% | 1.2만 |
|---|
| 2026.02.03 | ₩2,845 | ₩2,990 | ₩2,845 | ₩2,940 | +3.34% | 1.5만 |
|---|
| 2026.02.02 | ₩2,940 | ₩3,000 | ₩2,775 | ₩2,860 | -2.72% | 4.4만 |
|---|
| 2026.01.30 | ₩2,920 | ₩3,180 | ₩2,920 | ₩2,940 | +0.68% | 11.1만 |
|---|
| 2026.01.29 | ₩2,950 | ₩2,950 | ₩2,815 | ₩2,855 | -3.22% | 3.2만 |
|---|
| 2026.01.28 | ₩2,950 | ₩2,975 | ₩2,870 | ₩2,875 | -2.54% | 3.8만 |
|---|
| 2026.01.27 | ₩3,005 | ₩3,005 | ₩2,905 | ₩2,950 | -1.83% | 1.8만 |
|---|
| 2026.01.26 | ₩2,965 | ₩3,045 | ₩2,945 | ₩2,980 | +0.51% | 2.6만 |
|---|
| 2026.01.23 | ₩3,050 | ₩3,050 | ₩2,905 | ₩2,950 | -3.28% | 4.5만 |
|---|
| 2026.01.22 | ₩2,930 | ₩2,965 | ₩2,915 | ₩2,955 | +0.85% | 2.3만 |
|---|
| 2026.01.21 | ₩2,975 | ₩3,025 | ₩2,910 | ₩2,925 | -1.68% | 3.7만 |
|---|
| 2026.01.20 | ₩2,950 | ₩3,045 | ₩2,925 | ₩2,950 | 0.00% | 4.7만 |
|---|
| 2026.01.19 | ₩3,140 | ₩3,140 | ₩2,950 | ₩2,950 | -6.05% | 5.5만 |
|---|
| 2026.01.16 | ₩3,015 | ₩3,510 | ₩3,015 | ₩3,085 | +2.32% | 27만 |
|---|
| 2026.01.15 | ₩2,995 | ₩3,045 | ₩2,940 | ₩2,990 | -0.17% | 1.3만 |
|---|
| 2026.01.14 | ₩3,000 | ₩3,010 | ₩2,940 | ₩2,995 | -0.17% | 1.5만 |
|---|
| 2026.01.13 | ₩3,110 | ₩3,110 | ₩2,975 | ₩3,000 | -3.54% | 3.6만 |
|---|
| 2026.01.12 | ₩3,155 | ₩3,155 | ₩3,035 | ₩3,110 | -1.43% | 2만 |
|---|
| 2026.01.09 | ₩3,075 | ₩3,220 | ₩2,900 | ₩3,155 | +2.60% | 3.4만 |
|---|
| 2026.01.08 | ₩3,060 | ₩3,110 | ₩3,010 | ₩3,070 | +0.33% | 1.7만 |
|---|
| 2026.01.07 | ₩2,970 | ₩3,165 | ₩2,930 | ₩3,030 | +2.02% | 3.6만 |
|---|
| 2026.01.06 | ₩3,005 | ₩3,065 | ₩2,960 | ₩2,970 | -1.16% | 2.1만 |
|---|
| 2026.01.05 | ₩3,165 | ₩3,165 | ₩3,005 | ₩3,005 | -5.06% | 1.7만 |
|---|
| 2026.01.02 | ₩3,000 | ₩3,120 | ₩2,980 | ₩3,075 | +2.50% | 1.8만 |
|---|
| 2025.12.30 | ₩3,075 | ₩3,105 | ₩2,950 | ₩3,000 | -2.44% | 1.8만 |
|---|
| 2025.12.29 | ₩2,990 | ₩3,075 | ₩2,960 | ₩3,075 | +2.84% | 2만 |
|---|
| 2025.12.26 | ₩3,105 | ₩3,125 | ₩2,990 | ₩2,990 | -3.70% | 1.8만 |
|---|
| 2025.12.24 | ₩3,050 | ₩3,115 | ₩2,995 | ₩3,075 | +0.82% | 2.3만 |
|---|
| 2025.12.23 | ₩3,065 | ₩3,175 | ₩2,950 | ₩2,950 | -3.75% | 3.8만 |
|---|
| 2025.12.22 | ₩3,060 | ₩3,115 | ₩3,030 | ₩3,065 | +0.16% | 1.3만 |
|---|
| 2025.12.19 | ₩3,065 | ₩3,110 | ₩3,010 | ₩3,030 | -1.14% | 7.8천 |
|---|
| 2025.12.18 | ₩3,075 | ₩3,105 | ₩3,000 | ₩3,035 | -1.30% | 1.6만 |
|---|
| 2025.12.17 | ₩3,045 | ₩3,090 | ₩3,010 | ₩3,070 | +0.82% | 3.2만 |
|---|
| 2025.12.16 | ₩3,080 | ₩3,100 | ₩3,010 | ₩3,015 | -2.11% | 2.5만 |
|---|
| 2025.12.15 | ₩3,200 | ₩3,200 | ₩3,015 | ₩3,050 | -4.69% | 5.4만 |
|---|
| 2025.12.12 | ₩3,205 | ₩3,330 | ₩3,175 | ₩3,200 | -0.16% | 6만 |
|---|
| 2025.12.11 | ₩3,155 | ₩3,825 | ₩3,105 | ₩3,295 | +4.44% | 38.4만 |
|---|
| 2025.12.10 | ₩3,140 | ₩3,275 | ₩3,115 | ₩3,125 | -0.48% | 1.8만 |
|---|
| 2025.12.09 | ₩3,200 | ₩3,240 | ₩3,110 | ₩3,140 | -1.88% | 1.4만 |
|---|
| 2025.12.08 | ₩3,145 | ₩3,235 | ₩3,120 | ₩3,175 | +0.95% | 3.5만 |
|---|
| 2025.12.05 | ₩3,230 | ₩3,235 | ₩3,110 | ₩3,115 | -3.56% | 2.7만 |
|---|
| 2025.12.04 | ₩3,360 | ₩3,360 | ₩3,185 | ₩3,200 | -4.76% | 2.4만 |
|---|
| 2025.12.03 | ₩3,165 | ₩3,360 | ₩3,165 | ₩3,310 | +4.58% | 2.6만 |
|---|
| 2025.12.02 | ₩3,260 | ₩3,340 | ₩3,145 | ₩3,165 | -2.91% | 3.4만 |
|---|
| 2025.12.01 | ₩3,345 | ₩3,500 | ₩3,220 | ₩3,260 | -2.54% | 3.5만 |
|---|
| 2025.11.28 | ₩3,230 | ₩3,345 | ₩3,210 | ₩3,345 | +3.56% | 3.1만 |
|---|
| 2025.11.27 | ₩3,180 | ₩3,295 | ₩3,130 | ₩3,230 | +1.57% | 2.9만 |
|---|
| 2025.11.26 | ₩3,255 | ₩3,310 | ₩3,140 | ₩3,180 | -2.30% | 3.6만 |
|---|
| 2025.11.25 | ₩3,205 | ₩3,320 | ₩3,125 | ₩3,285 | +2.50% | 2.6만 |
|---|
| 2025.11.24 | ₩3,250 | ₩3,320 | ₩3,115 | ₩3,205 | -1.38% | 3.1만 |
|---|
| 2025.11.21 | ₩3,430 | ₩3,430 | ₩3,250 | ₩3,250 | -5.25% | 5.6만 |
|---|
| 2025.11.20 | ₩3,255 | ₩3,705 | ₩3,250 | ₩3,430 | +5.38% | 17.2만 |
|---|
| 2025.11.19 | ₩3,400 | ₩3,440 | ₩3,195 | ₩3,235 | -4.85% | 5.8만 |
|---|
| 2025.11.18 | ₩3,500 | ₩3,560 | ₩3,340 | ₩3,375 | -3.57% | 8.2만 |
|---|
| 2025.11.17 | ₩3,395 | ₩3,800 | ₩3,330 | ₩3,550 | +4.57% | 24.5만 |
|---|
| 2025.11.14 | ₩3,515 | ₩3,550 | ₩3,350 | ₩3,395 | -3.41% | 7.1만 |
|---|
| 2025.11.13 | ₩3,595 | ₩3,675 | ₩3,465 | ₩3,595 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩3,500 | ₩3,620 | ₩3,400 | ₩3,580 | +2.29% | 11.9만 |
|---|
| 2025.11.11 | ₩3,705 | ₩3,775 | ₩3,500 | ₩3,525 | -4.86% | 9.5만 |
|---|
| 2025.11.10 | ₩3,745 | ₩3,820 | ₩3,560 | ₩3,665 | -2.14% | 10.8만 |
|---|
| 2025.11.07 | ₩3,910 | ₩4,035 | ₩3,690 | ₩3,745 | -4.22% | 12.1만 |
|---|
| 2025.11.06 | ₩3,990 | ₩4,175 | ₩3,900 | ₩3,950 | -1.00% | 14.2만 |
|---|
| 2025.11.05 | ₩4,100 | ₩4,440 | ₩3,900 | ₩4,005 | -2.32% | 28.6만 |
|---|
| 2025.11.04 | ₩4,210 | ₩4,630 | ₩4,145 | ₩4,235 | +0.59% | 30.1만 |
|---|
| 2025.11.03 | ₩4,365 | ₩4,765 | ₩4,060 | ₩4,210 | -3.55% | 47만 |
|---|
| 2025.10.31 | ₩4,460 | ₩5,350 | ₩4,100 | ₩4,365 | -2.13% | 163.9만 |
|---|
| 2025.10.30 | ₩4,950 | ₩4,950 | ₩4,465 | ₩4,480 | -9.49% | 60.1만 |
|---|
| 2025.10.29 | ₩4,310 | ₩5,590 | ₩4,310 | ₩5,030 | +16.71% | 371.3만 |
|---|
| 2025.10.28 | ₩3,765 | ₩4,810 | ₩3,720 | ₩4,300 | +14.21% | 356.5만 |
|---|
| 2025.10.27 | ₩4,415 | ₩4,425 | ₩3,765 | ₩3,765 | -14.72% | 97.1만 |
|---|
| 2025.10.24 | ₩3,290 | ₩4,290 | ₩3,225 | ₩4,290 | +30.40% | 190.5만 |
|---|
| 2025.10.23 | ₩3,425 | ₩3,425 | ₩3,225 | ₩3,300 | -3.65% | 6.4만 |
|---|
| 2025.10.22 | ₩3,335 | ₩3,375 | ₩3,165 | ₩3,375 | +1.20% | 6.3만 |
|---|
| 2025.10.21 | ₩3,535 | ₩3,535 | ₩3,320 | ₩3,350 | -5.23% | 7.8만 |
|---|
| 2025.10.20 | ₩3,600 | ₩3,600 | ₩3,385 | ₩3,500 | -2.78% | 14.6만 |
|---|
| 2025.10.17 | ₩3,385 | ₩3,545 | ₩3,205 | ₩3,385 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩4,075 | ₩4,250 | ₩3,385 | ₩3,385 | -16.93% | 98.1만 |
|---|
| 2025.10.15 | ₩3,045 | ₩3,865 | ₩3,045 | ₩3,865 | +26.93% | 176.7만 |
|---|
| 2025.10.14 | ₩3,085 | ₩3,145 | ₩2,930 | ₩2,975 | -3.57% | 7.7만 |
|---|
| 2025.10.13 | ₩3,120 | ₩3,250 | ₩3,060 | ₩3,085 | -1.12% | 16.9만 |
|---|
| 2025.10.10 | ₩4,025 | ₩4,220 | ₩3,245 | ₩3,295 | -18.14% | 193.2만 |
|---|