시장 데이터를 불러오는 중
전체 종목
LF 과거 주가
093050.KS · KOSPI
주요 제품·사업: 기성복, 의류, 잡화, 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
093050.KS · KOSPI
주요 제품·사업: 기성복, 의류, 잡화, 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,850 | ₩23,850 | ₩23,350 | ₩23,650 | -0.84% | 3.3만 |
| 2026.10.07 | ₩23,950 | ₩23,950 | ₩23,600 | ₩23,700 | -1.04% | 3.1만 |
| 2026.10.06 | ₩24,450 | ₩24,450 | ₩23,500 | ₩23,700 | -3.07% | 5만 |
| 2026.10.02 | ₩23,700 | ₩24,300 | ₩23,550 | ₩24,200 | +2.11% | 4.6만 |
| 2026.10.01 | ₩22,750 | ₩24,050 | ₩22,750 | ₩23,500 | +3.30% | 7.4만 |
| 2026.09.30 | ₩22,050 | ₩22,050 | ₩21,500 | ₩21,900 | -0.68% | 2.3만 |
| 2026.09.29 | ₩21,950 | ₩22,000 | ₩21,550 | ₩21,800 | -0.68% | 7.5천 |
| 2026.09.28 | ₩21,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,500 |
| ₩21,900 |
| 0.00% |
| 6.5천 |
| 2026.09.23 | ₩21,500 | ₩21,700 | ₩21,300 | ₩21,650 | +0.70% | 1.3만 |
|---|
| 2026.09.22 | ₩21,650 | ₩21,850 | ₩21,200 | ₩21,450 | -0.92% | 1.4만 |
|---|
| 2026.09.21 | ₩21,650 | ₩22,000 | ₩21,600 | ₩21,600 | -0.23% | 3.9천 |
|---|
| 2026.09.18 | ₩22,050 | ₩22,300 | ₩21,600 | ₩21,600 | -2.04% | 3.9만 |
|---|
| 2026.09.17 | ₩22,250 | ₩22,400 | ₩21,950 | ₩21,950 | -1.35% | 8.4천 |
|---|
| 2026.09.16 | ₩22,000 | ₩22,650 | ₩21,900 | ₩22,350 | +1.59% | 2.3만 |
|---|
| 2026.09.15 | ₩22,050 | ₩22,450 | ₩21,600 | ₩22,300 | +1.13% | 3만 |
|---|
| 2026.09.14 | ₩22,200 | ₩22,250 | ₩21,600 | ₩22,000 | -0.90% | 8.5천 |
|---|
| 2026.09.11 | ₩21,700 | ₩22,500 | ₩21,400 | ₩22,350 | +3.00% | 1.7만 |
|---|
| 2026.09.10 | ₩22,250 | ₩22,350 | ₩21,400 | ₩21,750 | -2.25% | 4.5만 |
|---|
| 2026.09.09 | ₩22,200 | ₩22,500 | ₩21,900 | ₩22,200 | 0.00% | 1.9만 |
|---|
| 2026.09.08 | ₩22,450 | ₩22,650 | ₩22,050 | ₩22,150 | -1.34% | 1.7만 |
|---|
| 2026.09.07 | ₩22,350 | ₩22,800 | ₩22,100 | ₩22,450 | +0.45% | 1.4만 |
|---|
| 2026.09.04 | ₩22,050 | ₩22,500 | ₩21,900 | ₩22,500 | +2.04% | 1.2만 |
|---|
| 2026.09.03 | ₩22,950 | ₩22,950 | ₩22,050 | ₩22,050 | -3.92% | 3.8만 |
|---|
| 2026.09.02 | ₩22,950 | ₩23,200 | ₩22,600 | ₩23,100 | +0.65% | 8.5천 |
|---|
| 2026.09.01 | ₩23,000 | ₩23,350 | ₩22,800 | ₩23,200 | +0.87% | 7.1천 |
|---|
| 2026.08.31 | ₩23,550 | ₩23,550 | ₩22,650 | ₩23,250 | -1.27% | 7.8천 |
|---|
| 2026.08.28 | ₩22,850 | ₩23,500 | ₩22,550 | ₩23,300 | +1.97% | 1.7만 |
|---|
| 2026.08.27 | ₩23,650 | ₩23,900 | ₩22,800 | ₩22,900 | -3.17% | 3.6만 |
|---|
| 2026.08.26 | ₩23,300 | ₩23,850 | ₩23,100 | ₩23,850 | +2.36% | 3.3만 |
|---|
| 2026.08.25 | ₩23,400 | ₩23,550 | ₩22,900 | ₩23,450 | +0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩22,500 | ₩23,550 | ₩22,450 | ₩23,500 | +4.44% | 3.7만 |
|---|
| 2026.08.21 | ₩22,550 | ₩22,600 | ₩22,050 | ₩22,500 | -0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩22,300 | ₩22,500 | ₩21,850 | ₩22,500 | +0.90% | 3.3만 |
|---|
| 2026.08.19 | ₩22,000 | ₩22,650 | ₩21,200 | ₩22,250 | +1.14% | 3.1만 |
|---|
| 2026.08.18 | ₩22,700 | ₩23,400 | ₩21,850 | ₩22,300 | -1.76% | 3.2만 |
|---|
| 2026.08.14 | ₩22,800 | ₩23,000 | ₩22,350 | ₩22,900 | +0.44% | 1.9만 |
|---|
| 2026.08.13 | ₩22,400 | ₩23,100 | ₩22,350 | ₩22,750 | +1.56% | 3.5만 |
|---|
| 2026.08.12 | ₩22,750 | ₩22,950 | ₩22,300 | ₩22,600 | -0.66% | 2.3만 |
|---|
| 2026.08.11 | ₩22,800 | ₩23,300 | ₩22,400 | ₩22,750 | -0.22% | 1.7만 |
|---|
| 2026.08.10 | ₩22,650 | ₩22,900 | ₩22,150 | ₩22,800 | +0.66% | 2.4만 |
|---|
| 2026.08.07 | ₩22,400 | ₩22,700 | ₩22,100 | ₩22,650 | +1.12% | 2만 |
|---|
| 2026.08.06 | ₩22,250 | ₩22,750 | ₩22,000 | ₩22,650 | +1.80% | 1.7만 |
|---|
| 2026.08.05 | ₩21,650 | ₩22,200 | ₩21,500 | ₩21,750 | +0.46% | 3.4만 |
|---|
| 2026.08.04 | ₩21,950 | ₩22,450 | ₩21,200 | ₩21,850 | -0.46% | 3.5만 |
|---|
| 2026.08.03 | ₩22,400 | ₩22,500 | ₩21,850 | ₩22,000 | -1.79% | 2.1만 |
|---|
| 2026.07.31 | ₩22,450 | ₩22,450 | ₩21,650 | ₩22,400 | -0.22% | 3.4만 |
|---|
| 2026.07.30 | ₩21,600 | ₩22,800 | ₩21,200 | ₩22,000 | +1.85% | 3.2만 |
|---|
| 2026.07.29 | ₩22,500 | ₩22,500 | ₩20,500 | ₩21,650 | -3.78% | 1.6만 |
|---|
| 2026.07.28 | ₩22,400 | ₩22,950 | ₩21,350 | ₩22,150 | -1.12% | 1.5만 |
|---|
| 2026.07.27 | ₩22,550 | ₩23,100 | ₩22,250 | ₩22,600 | +0.22% | 1.2만 |
|---|
| 2026.07.24 | ₩22,250 | ₩23,000 | ₩22,050 | ₩22,400 | +0.67% | 1.8만 |
|---|
| 2026.07.23 | ₩22,000 | ₩22,800 | ₩21,650 | ₩22,400 | +1.82% | 1.7만 |
|---|
| 2026.07.22 | ₩22,600 | ₩22,850 | ₩21,650 | ₩21,800 | -3.54% | 1.7만 |
|---|
| 2026.07.21 | ₩22,100 | ₩22,950 | ₩21,550 | ₩22,550 | +2.04% | 3.3만 |
|---|
| 2026.07.20 | ₩22,250 | ₩22,650 | ₩21,700 | ₩22,200 | -0.22% | 2.1만 |
|---|
| 2026.07.16 | ₩22,000 | ₩22,700 | ₩21,550 | ₩22,200 | +0.91% | 1.9만 |
|---|
| 2026.07.15 | ₩22,100 | ₩22,400 | ₩21,850 | ₩22,100 | 0.00% | 9.5천 |
|---|
| 2026.07.14 | ₩22,450 | ₩22,450 | ₩21,350 | ₩22,100 | -1.56% | 1만 |
|---|
| 2026.07.13 | ₩23,450 | ₩23,450 | ₩22,000 | ₩22,000 | -6.18% | 1.5만 |
|---|
| 2026.07.10 | ₩22,500 | ₩23,450 | ₩22,450 | ₩23,000 | +2.22% | 1.2만 |
|---|
| 2026.07.09 | ₩23,150 | ₩23,700 | ₩21,900 | ₩22,450 | -3.02% | 1.4만 |
|---|
| 2026.07.08 | ₩23,850 | ₩24,000 | ₩22,850 | ₩23,150 | -2.94% | 2.8만 |
|---|
| 2026.07.07 | ₩23,900 | ₩24,200 | ₩23,400 | ₩23,850 | -0.21% | 1.8만 |
|---|
| 2026.07.06 | ₩23,850 | ₩24,250 | ₩23,450 | ₩23,850 | 0.00% | 1.7만 |
|---|
| 2026.07.03 | ₩23,450 | ₩23,850 | ₩22,750 | ₩23,450 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩22,300 | ₩24,250 | ₩21,950 | ₩23,500 | +5.38% | 8만 |
|---|
| 2026.07.01 | ₩22,600 | ₩22,800 | ₩22,000 | ₩22,500 | -0.44% | 4.1만 |
|---|
| 2026.06.30 | ₩22,000 | ₩22,800 | ₩21,900 | ₩22,200 | +0.91% | 2.4만 |
|---|
| 2026.06.29 | ₩21,100 | ₩22,350 | ₩20,800 | ₩22,150 | +4.98% | 1.8만 |
|---|
| 2026.06.26 | ₩21,350 | ₩21,350 | ₩20,000 | ₩20,700 | -3.04% | 4.9만 |
|---|
| 2026.06.25 | ₩21,100 | ₩22,600 | ₩20,950 | ₩21,000 | -0.47% | 4.6만 |
|---|
| 2026.06.24 | ₩20,900 | ₩21,600 | ₩20,350 | ₩21,200 | +1.44% | 5.3만 |
|---|
| 2026.06.23 | ₩21,100 | ₩21,850 | ₩20,250 | ₩20,900 | -0.95% | 6.5만 |
|---|
| 2026.06.22 | ₩22,400 | ₩22,400 | ₩21,100 | ₩21,150 | -5.58% | 3.8만 |
|---|
| 2026.06.19 | ₩22,850 | ₩22,850 | ₩21,600 | ₩22,000 | -3.72% | 10.5만 |
|---|
| 2026.06.18 | ₩23,500 | ₩24,100 | ₩22,500 | ₩22,500 | -4.26% | 5.6만 |
|---|
| 2026.06.17 | ₩23,200 | ₩24,650 | ₩23,150 | ₩23,800 | +2.59% | 5.1만 |
|---|
| 2026.06.16 | ₩24,050 | ₩24,100 | ₩23,300 | ₩23,600 | -1.87% | 2.6만 |
|---|
| 2026.06.15 | ₩23,600 | ₩24,450 | ₩22,800 | ₩24,000 | +1.69% | 5.8만 |
|---|
| 2026.06.12 | ₩22,600 | ₩23,950 | ₩21,850 | ₩23,500 | +3.98% | 5만 |
|---|
| 2026.06.11 | ₩21,100 | ₩22,400 | ₩21,000 | ₩22,000 | +4.27% | 3만 |
|---|
| 2026.06.10 | ₩21,600 | ₩22,100 | ₩21,050 | ₩21,750 | +0.69% | 3.1만 |
|---|
| 2026.06.09 | ₩21,100 | ₩22,400 | ₩20,550 | ₩21,650 | +2.61% | 4.2만 |
|---|
| 2026.06.08 | ₩21,000 | ₩21,100 | ₩20,400 | ₩20,650 | -1.67% | 3만 |
|---|
| 2026.06.05 | ₩21,700 | ₩21,850 | ₩21,100 | ₩21,400 | -1.38% | 3.9만 |
|---|
| 2026.06.04 | ₩22,000 | ₩22,000 | ₩21,050 | ₩21,750 | -1.14% | 3만 |
|---|
| 2026.06.02 | ₩22,300 | ₩22,800 | ₩21,300 | ₩22,100 | -0.90% | 5.9만 |
|---|
| 2026.06.01 | ₩22,550 | ₩22,700 | ₩21,500 | ₩22,550 | 0.00% | 5.9만 |
|---|
| 2026.05.29 | ₩22,850 | ₩22,900 | ₩21,450 | ₩22,500 | -1.53% | 8.5만 |
|---|
| 2026.05.28 | ₩22,200 | ₩23,050 | ₩22,000 | ₩22,850 | +2.93% | 5.3만 |
|---|
| 2026.05.27 | ₩22,800 | ₩23,300 | ₩21,700 | ₩22,550 | -1.10% | 5.9만 |
|---|
| 2026.05.26 | ₩23,850 | ₩24,050 | ₩22,600 | ₩22,750 | -4.61% | 4.8만 |
|---|
| 2026.05.22 | ₩23,700 | ₩24,300 | ₩23,500 | ₩23,850 | +0.63% | 1.9만 |
|---|
| 2026.05.21 | ₩23,550 | ₩24,550 | ₩23,450 | ₩23,650 | +0.42% | 3.8만 |
|---|
| 2026.05.20 | ₩23,900 | ₩23,900 | ₩21,600 | ₩23,600 | -1.26% | 11만 |
|---|
| 2026.05.19 | ₩25,100 | ₩25,100 | ₩23,250 | ₩23,900 | -4.78% | 5.9만 |
|---|
| 2026.05.18 | ₩25,000 | ₩25,400 | ₩23,650 | ₩24,400 | -2.40% | 4.9만 |
|---|
| 2026.05.15 | ₩25,450 | ₩25,800 | ₩24,500 | ₩24,700 | -2.95% | 4만 |
|---|
| 2026.05.14 | ₩24,050 | ₩25,400 | ₩23,400 | ₩25,300 | +5.20% | 5.1만 |
|---|
| 2026.05.13 | ₩24,200 | ₩24,500 | ₩23,400 | ₩23,850 | -1.45% | 8.2만 |
|---|
| 2026.05.12 | ₩24,650 | ₩25,200 | ₩23,900 | ₩24,400 | -1.01% | 8.7만 |
|---|
| 2026.05.11 | ₩24,750 | ₩25,250 | ₩24,150 | ₩24,650 | -0.40% | 5.5만 |
|---|
| 2026.05.08 | ₩25,050 | ₩25,400 | ₩24,600 | ₩24,850 | -0.80% | 5.9만 |
|---|
| 2026.05.07 | ₩24,950 | ₩25,450 | ₩24,200 | ₩25,400 | +1.80% | 3만 |
|---|
| 2026.05.06 | ₩25,300 | ₩25,350 | ₩24,250 | ₩24,700 | -2.37% | 3.6만 |
|---|
| 2026.05.04 | ₩25,000 | ₩25,450 | ₩24,800 | ₩25,050 | +0.20% | 2.1만 |
|---|
| 2026.04.30 | ₩25,500 | ₩25,600 | ₩24,700 | ₩24,800 | -2.75% | 4.8만 |
|---|
| 2026.04.29 | ₩25,500 | ₩25,750 | ₩25,200 | ₩25,500 | 0.00% | 2.1만 |
|---|
| 2026.04.28 | ₩25,400 | ₩25,800 | ₩25,200 | ₩25,500 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩25,900 | ₩26,250 | ₩25,500 | ₩25,650 | -0.97% | 2만 |
|---|
| 2026.04.24 | ₩25,150 | ₩25,850 | ₩25,050 | ₩25,600 | +1.79% | 2.8만 |
|---|
| 2026.04.23 | ₩25,400 | ₩25,700 | ₩25,100 | ₩25,300 | -0.39% | 2.3만 |
|---|
| 2026.04.22 | ₩26,100 | ₩26,100 | ₩25,350 | ₩25,500 | -2.30% | 4.1만 |
|---|
| 2026.04.21 | ₩26,150 | ₩26,400 | ₩25,850 | ₩26,200 | +0.19% | 2만 |
|---|
| 2026.04.20 | ₩25,750 | ₩26,450 | ₩25,450 | ₩26,250 | +1.94% | 4.5만 |
|---|
| 2026.04.17 | ₩25,350 | ₩25,900 | ₩25,100 | ₩25,750 | +1.58% | 2.9만 |
|---|
| 2026.04.16 | ₩24,950 | ₩25,500 | ₩24,700 | ₩25,450 | +2.00% | 6.2만 |
|---|
| 2026.04.15 | ₩25,250 | ₩25,350 | ₩24,600 | ₩24,850 | -1.58% | 4.9만 |
|---|
| 2026.04.14 | ₩24,650 | ₩25,500 | ₩24,300 | ₩25,250 | +2.43% | 3.8만 |
|---|
| 2026.04.13 | ₩24,850 | ₩25,050 | ₩24,400 | ₩24,500 | -1.41% | 5.5만 |
|---|
| 2026.04.10 | ₩24,400 | ₩25,100 | ₩24,300 | ₩24,850 | +1.84% | 5.8만 |
|---|
| 2026.04.09 | ₩24,900 | ₩24,900 | ₩24,050 | ₩24,550 | -1.41% | 3.9만 |
|---|
| 2026.04.08 | ₩24,600 | ₩24,950 | ₩24,250 | ₩24,850 | +1.02% | 3.3만 |
|---|
| 2026.04.07 | ₩24,000 | ₩24,650 | ₩23,400 | ₩24,500 | +2.08% | 9.1만 |
|---|
| 2026.04.06 | ₩24,400 | ₩24,400 | ₩23,500 | ₩24,100 | -1.23% | 6.7만 |
|---|
| 2026.04.03 | ₩25,550 | ₩25,750 | ₩24,300 | ₩24,400 | -4.50% | 3.6만 |
|---|
| 2026.04.02 | ₩24,950 | ₩26,100 | ₩24,900 | ₩25,350 | +1.60% | 8.7만 |
|---|
| 2026.04.01 | ₩24,600 | ₩25,000 | ₩24,350 | ₩24,800 | +0.81% | 8.3만 |
|---|
| 2026.03.31 | ₩24,300 | ₩24,750 | ₩24,000 | ₩24,200 | -0.41% | 11.8만 |
|---|
| 2026.03.30 | ₩22,500 | ₩24,600 | ₩21,600 | ₩24,550 | +9.11% | 12.6만 |
|---|
| 2026.03.27 | ₩22,850 | ₩23,900 | ₩22,850 | ₩23,650 | +3.50% | 9.2만 |
|---|
| 2026.03.26 | ₩22,750 | ₩23,650 | ₩22,550 | ₩23,400 | +2.86% | 11.1만 |
|---|
| 2026.03.25 | ₩22,800 | ₩23,100 | ₩22,450 | ₩22,850 | +0.22% | 11.7만 |
|---|
| 2026.03.24 | ₩22,350 | ₩23,000 | ₩21,900 | ₩22,800 | +2.01% | 10.9만 |
|---|
| 2026.03.23 | ₩21,550 | ₩22,550 | ₩21,550 | ₩21,900 | +1.62% | 5.6만 |
|---|
| 2026.03.20 | ₩21,500 | ₩22,500 | ₩21,450 | ₩22,200 | +3.26% | 8.3만 |
|---|
| 2026.03.19 | ₩21,100 | ₩21,850 | ₩21,100 | ₩21,600 | +2.37% | 3.7만 |
|---|
| 2026.03.18 | ₩21,800 | ₩21,800 | ₩21,300 | ₩21,550 | -1.15% | 5.5만 |
|---|
| 2026.03.17 | ₩21,950 | ₩21,950 | ₩21,100 | ₩21,350 | -2.73% | 7.9만 |
|---|
| 2026.03.16 | ₩21,550 | ₩21,550 | ₩21,150 | ₩21,400 | -0.70% | 5.6만 |
|---|
| 2026.03.13 | ₩21,100 | ₩21,700 | ₩21,000 | ₩21,700 | +2.84% | 3.2만 |
|---|
| 2026.03.12 | ₩21,600 | ₩21,750 | ₩21,100 | ₩21,600 | 0.00% | 6.5만 |
|---|
| 2026.03.11 | ₩20,700 | ₩21,600 | ₩20,700 | ₩21,100 | +1.93% | 5.6만 |
|---|
| 2026.03.10 | ₩21,100 | ₩21,350 | ₩20,250 | ₩20,650 | -2.13% | 5.1만 |
|---|
| 2026.03.09 | ₩19,990 | ₩20,650 | ₩19,750 | ₩20,550 | +2.80% | 9.9만 |
|---|
| 2026.03.06 | ₩20,450 | ₩20,750 | ₩19,830 | ₩20,750 | +1.47% | 5.3만 |
|---|
| 2026.03.05 | ₩20,600 | ₩21,250 | ₩20,100 | ₩20,450 | -0.73% | 4만 |
|---|
| 2026.03.04 | ₩21,000 | ₩21,300 | ₩19,970 | ₩20,000 | -4.76% | 10.1만 |
|---|
| 2026.03.03 | ₩22,150 | ₩22,400 | ₩21,600 | ₩21,750 | -1.81% | 7.2만 |
|---|
| 2026.02.27 | ₩22,400 | ₩22,850 | ₩21,850 | ₩22,550 | +0.67% | 5.4만 |
|---|
| 2026.02.26 | ₩23,350 | ₩23,350 | ₩22,250 | ₩22,550 | -3.43% | 4.1만 |
|---|
| 2026.02.25 | ₩23,100 | ₩23,250 | ₩22,800 | ₩22,950 | -0.65% | 4만 |
|---|
| 2026.02.24 | ₩23,400 | ₩23,750 | ₩22,400 | ₩22,750 | -2.78% | 6.1만 |
|---|
| 2026.02.23 | ₩24,100 | ₩24,350 | ₩23,350 | ₩23,700 | -1.66% | 12만 |
|---|
| 2026.02.20 | ₩23,200 | ₩24,000 | ₩23,100 | ₩23,300 | +0.43% | 11.5만 |
|---|
| 2026.02.19 | ₩23,200 | ₩23,800 | ₩22,650 | ₩23,350 | +0.65% | 7.6만 |
|---|
| 2026.02.13 | ₩21,700 | ₩23,050 | ₩21,550 | ₩22,800 | +5.07% | 11.3만 |
|---|
| 2026.02.12 | ₩21,700 | ₩22,050 | ₩21,450 | ₩21,850 | +0.69% | 7만 |
|---|
| 2026.02.11 | ₩21,350 | ₩22,150 | ₩21,200 | ₩21,950 | +2.81% | 11.7만 |
|---|
| 2026.02.10 | ₩20,550 | ₩21,800 | ₩20,300 | ₩21,350 | +3.89% | 18.1만 |
|---|
| 2026.02.09 | ₩20,550 | ₩20,900 | ₩20,200 | ₩20,500 | -0.24% | 8.4만 |
|---|
| 2026.02.06 | ₩20,000 | ₩20,400 | ₩19,680 | ₩20,200 | +1.00% | 18.4만 |
|---|
| 2026.02.05 | ₩19,710 | ₩20,200 | ₩19,460 | ₩19,780 | +0.36% | 7.1만 |
|---|
| 2026.02.04 | ₩19,200 | ₩19,900 | ₩19,200 | ₩19,710 | +2.66% | 5.1만 |
|---|
| 2026.02.03 | ₩19,100 | ₩19,400 | ₩18,860 | ₩19,400 | +1.57% | 5.3만 |
|---|
| 2026.02.02 | ₩19,050 | ₩19,360 | ₩18,860 | ₩19,000 | -0.26% | 5.8만 |
|---|
| 2026.01.30 | ₩18,460 | ₩20,000 | ₩18,460 | ₩19,250 | +4.28% | 10.8만 |
|---|
| 2026.01.29 | ₩18,720 | ₩18,720 | ₩18,240 | ₩18,550 | -0.91% | 6.1만 |
|---|
| 2026.01.28 | ₩18,610 | ₩19,100 | ₩18,610 | ₩18,790 | +0.97% | 9.3만 |
|---|
| 2026.01.27 | ₩17,780 | ₩17,880 | ₩17,530 | ₩17,880 | +0.56% | 2.7만 |
|---|
| 2026.01.26 | ₩17,720 | ₩17,810 | ₩17,530 | ₩17,690 | -0.17% | 4.1만 |
|---|
| 2026.01.23 | ₩17,320 | ₩17,780 | ₩17,290 | ₩17,780 | +2.66% | 4.5만 |
|---|
| 2026.01.22 | ₩17,250 | ₩17,580 | ₩17,040 | ₩17,380 | +0.75% | 7.7만 |
|---|
| 2026.01.21 | ₩17,440 | ₩17,500 | ₩17,090 | ₩17,340 | -0.57% | 5.3만 |
|---|
| 2026.01.20 | ₩17,200 | ₩17,600 | ₩17,190 | ₩17,440 | +1.40% | 2.9만 |
|---|
| 2026.01.19 | ₩17,430 | ₩17,430 | ₩17,070 | ₩17,260 | -0.98% | 3.1만 |
|---|
| 2026.01.16 | ₩17,310 | ₩17,570 | ₩17,310 | ₩17,410 | +0.58% | 3.8만 |
|---|
| 2026.01.15 | ₩17,410 | ₩17,590 | ₩17,310 | ₩17,380 | -0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩17,310 | ₩17,650 | ₩17,160 | ₩17,480 | +0.98% | 2.4만 |
|---|
| 2026.01.13 | ₩17,200 | ₩17,390 | ₩17,080 | ₩17,310 | +0.64% | 2.6만 |
|---|
| 2026.01.12 | ₩17,150 | ₩17,380 | ₩17,010 | ₩17,200 | +0.29% | 2.1만 |
|---|
| 2026.01.09 | ₩17,300 | ₩17,700 | ₩17,110 | ₩17,170 | -0.75% | 5만 |
|---|
| 2026.01.08 | ₩17,690 | ₩17,690 | ₩17,300 | ₩17,320 | -2.09% | 4.9만 |
|---|
| 2026.01.07 | ₩17,330 | ₩17,700 | ₩17,110 | ₩17,530 | +1.15% | 6.9만 |
|---|
| 2026.01.06 | ₩17,700 | ₩17,700 | ₩17,130 | ₩17,210 | -2.77% | 7.5만 |
|---|
| 2026.01.05 | ₩17,760 | ₩17,940 | ₩17,350 | ₩17,510 | -1.41% | 11.2만 |
|---|
| 2026.01.02 | ₩18,240 | ₩18,250 | ₩17,580 | ₩17,710 | -2.91% | 5.5만 |
|---|
| 2025.12.30 | ₩18,400 | ₩18,470 | ₩18,220 | ₩18,240 | -0.87% | 1.6만 |
|---|
| 2025.12.29 | ₩18,610 | ₩18,610 | ₩18,080 | ₩18,330 | -1.50% | 3.3만 |
|---|
| 2025.12.26 | ₩19,000 | ₩19,000 | ₩18,430 | ₩18,560 | -2.32% | 8.1만 |
|---|
| 2025.12.24 | ₩18,730 | ₩19,070 | ₩18,610 | ₩18,680 | -0.27% | 7.5만 |
|---|
| 2025.12.23 | ₩18,890 | ₩18,980 | ₩18,560 | ₩18,650 | -1.27% | 4.8만 |
|---|
| 2025.12.22 | ₩18,900 | ₩19,070 | ₩18,730 | ₩18,970 | +0.37% | 7.3만 |
|---|
| 2025.12.19 | ₩19,430 | ₩19,430 | ₩18,850 | ₩18,920 | -2.62% | 4.6만 |
|---|
| 2025.12.18 | ₩20,100 | ₩20,100 | ₩19,430 | ₩19,470 | -3.13% | 3.9만 |
|---|
| 2025.12.17 | ₩18,850 | ₩20,400 | ₩18,790 | ₩20,250 | +7.43% | 18.4만 |
|---|
| 2025.12.16 | ₩19,250 | ₩19,260 | ₩18,700 | ₩18,780 | -2.44% | 3.3만 |
|---|
| 2025.12.15 | ₩18,840 | ₩19,340 | ₩18,680 | ₩19,250 | +2.18% | 4.2만 |
|---|
| 2025.12.12 | ₩19,010 | ₩19,180 | ₩18,720 | ₩18,840 | -0.89% | 8.7만 |
|---|
| 2025.12.11 | ₩18,230 | ₩19,280 | ₩18,230 | ₩19,100 | +4.77% | 9.7만 |
|---|
| 2025.12.10 | ₩18,400 | ₩18,600 | ₩18,160 | ₩18,480 | +0.43% | 4.6만 |
|---|
| 2025.12.09 | ₩18,500 | ₩18,530 | ₩18,160 | ₩18,460 | -0.22% | 2.6만 |
|---|
| 2025.12.08 | ₩18,290 | ₩18,490 | ₩18,010 | ₩18,490 | +1.09% | 4.7만 |
|---|
| 2025.12.05 | ₩18,370 | ₩18,370 | ₩18,080 | ₩18,290 | -0.44% | 4.3만 |
|---|
| 2025.12.04 | ₩18,330 | ₩18,500 | ₩18,150 | ₩18,370 | +0.22% | 6.1만 |
|---|
| 2025.12.03 | ₩18,000 | ₩18,440 | ₩18,000 | ₩18,330 | +1.83% | 4.9만 |
|---|
| 2025.12.02 | ₩17,950 | ₩18,000 | ₩17,520 | ₩18,000 | +0.28% | 6.5만 |
|---|
| 2025.12.01 | ₩17,980 | ₩17,980 | ₩17,600 | ₩17,760 | -1.22% | 4.8만 |
|---|
| 2025.11.28 | ₩17,700 | ₩17,910 | ₩17,610 | ₩17,700 | 0.00% | 2.8만 |
|---|
| 2025.11.27 | ₩17,650 | ₩17,950 | ₩17,540 | ₩17,690 | +0.23% | 5.2만 |
|---|
| 2025.11.26 | ₩17,260 | ₩17,700 | ₩17,070 | ₩17,690 | +2.49% | 3.3만 |
|---|
| 2025.11.25 | ₩17,280 | ₩17,310 | ₩17,070 | ₩17,250 | -0.17% | 6.4만 |
|---|
| 2025.11.24 | ₩17,430 | ₩17,790 | ₩17,160 | ₩17,280 | -0.86% | 5.1만 |
|---|
| 2025.11.21 | ₩17,500 | ₩17,790 | ₩17,200 | ₩17,470 | -0.17% | 6.2만 |
|---|
| 2025.11.20 | ₩17,460 | ₩17,900 | ₩17,450 | ₩17,830 | +2.12% | 4.2만 |
|---|
| 2025.11.19 | ₩17,590 | ₩17,660 | ₩17,270 | ₩17,430 | -0.91% | 5.8만 |
|---|
| 2025.11.18 | ₩18,020 | ₩18,030 | ₩17,400 | ₩17,590 | -2.39% | 7.2만 |
|---|
| 2025.11.17 | ₩18,410 | ₩18,470 | ₩17,990 | ₩18,020 | -2.12% | 3.7만 |
|---|
| 2025.11.14 | ₩18,540 | ₩18,890 | ₩18,260 | ₩18,400 | -0.76% | 4.3만 |
|---|
| 2025.11.13 | ₩18,970 | ₩19,000 | ₩18,470 | ₩18,550 | -2.21% | 1.9만 |
|---|
| 2025.11.12 | ₩18,320 | ₩18,900 | ₩18,160 | ₩18,900 | +3.17% | 5.1만 |
|---|
| 2025.11.11 | ₩18,270 | ₩18,450 | ₩18,030 | ₩18,310 | +0.22% | 3.1만 |
|---|
| 2025.11.10 | ₩17,640 | ₩18,380 | ₩17,640 | ₩18,270 | +3.57% | 3.5만 |
|---|
| 2025.11.07 | ₩17,860 | ₩17,980 | ₩17,360 | ₩17,640 | -1.23% | 7.5만 |
|---|
| 2025.11.06 | ₩17,570 | ₩18,090 | ₩17,410 | ₩17,950 | +2.16% | 2.9만 |
|---|
| 2025.11.05 | ₩17,820 | ₩17,820 | ₩17,300 | ₩17,570 | -1.40% | 3.8만 |
|---|
| 2025.11.04 | ₩17,680 | ₩17,840 | ₩17,500 | ₩17,820 | +0.79% | 7만 |
|---|
| 2025.11.03 | ₩18,110 | ₩18,240 | ₩17,510 | ₩17,680 | -2.37% | 7.1만 |
|---|
| 2025.10.31 | ₩18,300 | ₩18,500 | ₩18,050 | ₩18,270 | -0.16% | 4.4만 |
|---|
| 2025.10.30 | ₩18,370 | ₩18,400 | ₩18,070 | ₩18,300 | -0.38% | 5.6만 |
|---|
| 2025.10.29 | ₩18,440 | ₩18,590 | ₩18,170 | ₩18,370 | -0.38% | 9만 |
|---|
| 2025.10.28 | ₩18,410 | ₩18,650 | ₩18,400 | ₩18,430 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩18,400 | ₩18,560 | ₩18,300 | ₩18,420 | +0.11% | 4.3만 |
|---|
| 2025.10.24 | ₩18,210 | ₩18,450 | ₩18,110 | ₩18,410 | +1.10% | 6.6만 |
|---|
| 2025.10.23 | ₩18,200 | ₩18,870 | ₩18,200 | ₩18,280 | +0.44% | 4.4만 |
|---|
| 2025.10.22 | ₩18,070 | ₩18,570 | ₩18,070 | ₩18,510 | +2.43% | 5.1만 |
|---|
| 2025.10.21 | ₩18,300 | ₩18,400 | ₩18,140 | ₩18,140 | -0.87% | 6.6만 |
|---|
| 2025.10.20 | ₩18,190 | ₩18,340 | ₩18,050 | ₩18,300 | +0.60% | 3.8만 |
|---|
| 2025.10.17 | ₩18,190 | ₩18,360 | ₩17,940 | ₩18,200 | +0.05% | 6.2만 |
|---|
| 2025.10.16 | ₩18,430 | ₩18,550 | ₩18,060 | ₩18,200 | -1.25% | 5.5만 |
|---|
| 2025.10.15 | ₩18,000 | ₩18,440 | ₩18,000 | ₩18,440 | +2.44% | 3.8만 |
|---|
| 2025.10.14 | ₩18,080 | ₩18,310 | ₩17,860 | ₩18,000 | -0.44% | 4.8만 |
|---|
| 2025.10.13 | ₩17,980 | ₩18,300 | ₩17,550 | ₩18,080 | +0.56% | 7.9만 |
|---|
| 2025.10.10 | ₩17,830 | ₩18,300 | ₩17,360 | ₩18,300 | +2.64% | 8.6만 |
|---|