시장 데이터를 불러오는 중
전체 종목
LX세미콘 과거 주가
LX세미콘 · 108320.KS · KOSPI
주요 제품·사업: Display Driver IC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LX세미콘 · 108320.KS · KOSPI
주요 제품·사업: Display Driver IC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩37,100 | ₩37,800 | ₩35,700 | ₩36,200 | -2.43% | 5만 |
| 2026.10.08 | ₩37,700 | ₩38,150 | ₩37,200 | ₩37,400 | -0.80% | 3.7만 |
| 2026.10.07 | ₩38,100 | ₩38,250 | ₩37,200 | ₩37,600 | -1.31% | 5.6만 |
| 2026.10.06 | ₩37,950 | ₩38,500 | ₩37,500 | ₩38,250 | +0.79% | 6만 |
| 2026.10.02 | ₩38,300 | ₩38,350 | ₩37,250 | ₩37,400 | -2.35% | 3.9만 |
| 2026.10.01 | ₩36,500 | ₩38,300 | ₩36,300 | ₩38,300 | +4.93% | 8.2만 |
| 2026.09.30 | ₩37,400 | ₩38,400 | ₩36,100 | ₩36,600 | -2.14% | 12.7만 |
| 2026.09.29 | ₩36,550 | ₩36,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,950 |
| ₩36,750 |
| +0.55% |
| 2.5만 |
| 2026.09.28 | ₩36,450 | ₩36,900 | ₩35,850 | ₩36,350 | -0.27% | 4.3만 |
|---|
| 2026.09.23 | ₩36,450 | ₩37,300 | ₩36,200 | ₩36,550 | +0.27% | 3.7만 |
|---|
| 2026.09.22 | ₩36,400 | ₩36,900 | ₩36,050 | ₩36,050 | -0.96% | 5.1만 |
|---|
| 2026.09.21 | ₩35,800 | ₩36,400 | ₩35,800 | ₩35,950 | +0.42% | 3만 |
|---|
| 2026.09.18 | ₩36,250 | ₩36,800 | ₩35,600 | ₩35,700 | -1.52% | 5.9만 |
|---|
| 2026.09.17 | ₩35,850 | ₩36,200 | ₩35,300 | ₩35,800 | -0.14% | 2.7만 |
|---|
| 2026.09.16 | ₩35,050 | ₩35,800 | ₩34,900 | ₩35,800 | +2.14% | 3.9만 |
|---|
| 2026.09.15 | ₩35,200 | ₩35,750 | ₩34,750 | ₩35,050 | -0.43% | 4.1만 |
|---|
| 2026.09.14 | ₩35,800 | ₩35,850 | ₩34,750 | ₩35,200 | -1.68% | 6.8만 |
|---|
| 2026.09.11 | ₩36,700 | ₩36,850 | ₩35,400 | ₩35,950 | -2.04% | 13.1만 |
|---|
| 2026.09.10 | ₩35,650 | ₩37,300 | ₩34,650 | ₩37,300 | +4.63% | 57.9만 |
|---|
| 2026.09.09 | ₩35,100 | ₩36,600 | ₩35,000 | ₩36,050 | +2.71% | 24.6만 |
|---|
| 2026.09.08 | ₩36,900 | ₩36,950 | ₩35,050 | ₩35,050 | -5.01% | 17.5만 |
|---|
| 2026.09.07 | ₩36,350 | ₩36,850 | ₩35,800 | ₩36,550 | +0.55% | 8.6만 |
|---|
| 2026.09.04 | ₩36,100 | ₩36,550 | ₩35,700 | ₩36,200 | +0.28% | 7.5만 |
|---|
| 2026.09.03 | ₩37,000 | ₩37,000 | ₩35,400 | ₩35,600 | -3.78% | 7.3만 |
|---|
| 2026.09.02 | ₩37,800 | ₩37,800 | ₩36,300 | ₩36,450 | -3.57% | 8.4만 |
|---|
| 2026.09.01 | ₩36,950 | ₩38,400 | ₩36,950 | ₩38,150 | +3.25% | 8.8만 |
|---|
| 2026.08.31 | ₩36,500 | ₩37,000 | ₩35,900 | ₩36,600 | +0.27% | 43.5만 |
|---|
| 2026.08.28 | ₩37,800 | ₩37,850 | ₩36,800 | ₩37,200 | -1.59% | 6.2만 |
|---|
| 2026.08.27 | ₩37,800 | ₩38,250 | ₩37,100 | ₩37,800 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩37,350 | ₩37,750 | ₩36,700 | ₩37,550 | +0.54% | 5.1만 |
|---|
| 2026.08.25 | ₩36,750 | ₩37,350 | ₩36,000 | ₩37,300 | +1.50% | 6.2만 |
|---|
| 2026.08.24 | ₩37,350 | ₩37,700 | ₩36,500 | ₩36,550 | -2.14% | 3.3만 |
|---|
| 2026.08.21 | ₩37,150 | ₩37,800 | ₩35,950 | ₩36,950 | -0.54% | 9만 |
|---|
| 2026.08.20 | ₩38,400 | ₩38,600 | ₩37,700 | ₩37,800 | -1.56% | 5.5만 |
|---|
| 2026.08.19 | ₩38,550 | ₩39,300 | ₩37,400 | ₩37,600 | -2.46% | 6.9만 |
|---|
| 2026.08.18 | ₩42,550 | ₩42,600 | ₩38,800 | ₩39,400 | -7.40% | 10.5만 |
|---|
| 2026.08.14 | ₩41,000 | ₩42,000 | ₩40,550 | ₩41,500 | +1.22% | 6.9만 |
|---|
| 2026.08.13 | ₩40,050 | ₩40,450 | ₩39,300 | ₩40,150 | +0.25% | 5.4만 |
|---|
| 2026.08.12 | ₩39,800 | ₩39,950 | ₩38,950 | ₩39,700 | -0.25% | 6.9만 |
|---|
| 2026.08.11 | ₩39,800 | ₩40,050 | ₩38,650 | ₩39,600 | -0.50% | 9.4만 |
|---|
| 2026.08.10 | ₩36,650 | ₩39,650 | ₩36,100 | ₩39,250 | +7.09% | 12.5만 |
|---|
| 2026.08.07 | ₩35,550 | ₩36,200 | ₩34,950 | ₩35,600 | +0.14% | 3.7만 |
|---|
| 2026.08.06 | ₩35,050 | ₩35,750 | ₩34,700 | ₩35,350 | +0.86% | 4.9만 |
|---|
| 2026.08.05 | ₩35,950 | ₩36,000 | ₩35,050 | ₩35,450 | -1.39% | 6.2만 |
|---|
| 2026.08.04 | ₩33,800 | ₩34,900 | ₩33,650 | ₩34,900 | +3.25% | 3.7만 |
|---|
| 2026.08.03 | ₩33,500 | ₩34,550 | ₩30,950 | ₩33,550 | +0.15% | 7.7만 |
|---|
| 2026.07.31 | ₩32,200 | ₩34,250 | ₩32,000 | ₩34,200 | +6.21% | 9.7만 |
|---|
| 2026.07.30 | ₩29,700 | ₩32,300 | ₩29,500 | ₩30,700 | +3.37% | 10.1만 |
|---|
| 2026.07.29 | ₩34,000 | ₩34,500 | ₩30,000 | ₩31,000 | -8.82% | 13.7만 |
|---|
| 2026.07.28 | ₩36,700 | ₩37,500 | ₩33,750 | ₩33,950 | -7.49% | 11.7만 |
|---|
| 2026.07.27 | ₩39,600 | ₩39,650 | ₩37,100 | ₩38,000 | -4.04% | 6.5만 |
|---|
| 2026.07.24 | ₩38,400 | ₩40,550 | ₩38,400 | ₩38,800 | +1.04% | 7.5만 |
|---|
| 2026.07.23 | ₩37,600 | ₩39,700 | ₩37,400 | ₩39,050 | +3.86% | 3.4만 |
|---|
| 2026.07.22 | ₩38,950 | ₩39,300 | ₩37,450 | ₩37,550 | -3.59% | 4.1만 |
|---|
| 2026.07.21 | ₩36,700 | ₩38,400 | ₩36,700 | ₩38,350 | +4.50% | 6.7만 |
|---|
| 2026.07.20 | ₩38,250 | ₩38,650 | ₩37,050 | ₩37,100 | -3.01% | 5.6만 |
|---|
| 2026.07.16 | ₩39,900 | ₩40,450 | ₩38,800 | ₩39,250 | -1.63% | 6.4만 |
|---|
| 2026.07.15 | ₩37,850 | ₩40,850 | ₩37,850 | ₩40,800 | +7.79% | 10.7만 |
|---|
| 2026.07.14 | ₩37,450 | ₩38,400 | ₩36,000 | ₩37,350 | -0.27% | 9.6만 |
|---|
| 2026.07.13 | ₩40,350 | ₩41,100 | ₩37,800 | ₩37,800 | -6.32% | 9.2만 |
|---|
| 2026.07.10 | ₩38,050 | ₩40,850 | ₩38,050 | ₩40,400 | +6.18% | 5.9만 |
|---|
| 2026.07.09 | ₩38,650 | ₩39,500 | ₩37,350 | ₩37,700 | -2.46% | 9.3만 |
|---|
| 2026.07.08 | ₩38,000 | ₩42,150 | ₩38,000 | ₩39,250 | +3.29% | 11.6만 |
|---|
| 2026.07.07 | ₩39,900 | ₩40,650 | ₩38,600 | ₩39,300 | -1.50% | 11.8만 |
|---|
| 2026.07.06 | ₩39,250 | ₩39,300 | ₩37,700 | ₩38,950 | -0.76% | 5.8만 |
|---|
| 2026.07.03 | ₩39,450 | ₩39,450 | ₩37,650 | ₩39,250 | -0.51% | 7.2만 |
|---|
| 2026.07.02 | ₩40,500 | ₩40,500 | ₩38,350 | ₩39,150 | -3.33% | 11.1만 |
|---|
| 2026.07.01 | ₩41,200 | ₩42,750 | ₩40,750 | ₩40,950 | -0.61% | 8.9만 |
|---|
| 2026.06.30 | ₩42,200 | ₩42,950 | ₩40,500 | ₩41,050 | -2.73% | 14.5만 |
|---|
| 2026.06.29 | ₩37,850 | ₩42,550 | ₩37,850 | ₩42,450 | +12.15% | 18.3만 |
|---|
| 2026.06.26 | ₩39,900 | ₩40,100 | ₩37,300 | ₩38,200 | -4.26% | 13.3만 |
|---|
| 2026.06.25 | ₩42,050 | ₩42,450 | ₩39,800 | ₩40,250 | -4.28% | 15만 |
|---|
| 2026.06.24 | ₩41,200 | ₩42,450 | ₩41,050 | ₩41,950 | +1.82% | 11.5만 |
|---|
| 2026.06.23 | ₩44,500 | ₩44,800 | ₩41,350 | ₩41,550 | -6.63% | 17.7만 |
|---|
| 2026.06.22 | ₩45,900 | ₩47,000 | ₩44,250 | ₩45,050 | -1.85% | 9.6만 |
|---|
| 2026.06.19 | ₩48,300 | ₩48,500 | ₩45,900 | ₩46,450 | -3.83% | 12.4만 |
|---|
| 2026.06.18 | ₩49,050 | ₩49,150 | ₩47,550 | ₩48,600 | -0.92% | 11.4만 |
|---|
| 2026.06.17 | ₩49,400 | ₩49,600 | ₩48,650 | ₩49,200 | -0.40% | 17.6만 |
|---|
| 2026.06.16 | ₩50,100 | ₩50,800 | ₩49,300 | ₩49,750 | -0.70% | 16.5만 |
|---|
| 2026.06.15 | ₩51,500 | ₩51,600 | ₩49,500 | ₩50,000 | -2.91% | 15.2만 |
|---|
| 2026.06.12 | ₩50,500 | ₩51,400 | ₩49,300 | ₩50,200 | -0.59% | 28.9만 |
|---|
| 2026.06.11 | ₩47,400 | ₩48,700 | ₩46,800 | ₩48,650 | +2.64% | 8만 |
|---|
| 2026.06.10 | ₩48,750 | ₩50,500 | ₩47,050 | ₩48,250 | -1.03% | 9.5만 |
|---|
| 2026.06.09 | ₩48,300 | ₩50,300 | ₩47,650 | ₩48,750 | +0.93% | 8.9만 |
|---|
| 2026.06.08 | ₩50,000 | ₩50,300 | ₩47,700 | ₩47,750 | -4.50% | 13.7만 |
|---|
| 2026.06.05 | ₩52,200 | ₩55,000 | ₩51,000 | ₩51,900 | -0.57% | 19.2만 |
|---|
| 2026.06.04 | ₩52,500 | ₩55,000 | ₩51,700 | ₩52,300 | -0.38% | 13.1만 |
|---|
| 2026.06.02 | ₩54,900 | ₩55,400 | ₩51,900 | ₩53,700 | -2.19% | 10.9만 |
|---|
| 2026.06.01 | ₩51,800 | ₩57,800 | ₩50,900 | ₩55,400 | +6.95% | 23만 |
|---|
| 2026.05.29 | ₩54,700 | ₩54,800 | ₩51,300 | ₩52,600 | -3.84% | 16.2만 |
|---|
| 2026.05.28 | ₩57,100 | ₩57,300 | ₩51,600 | ₩54,000 | -5.43% | 17.4만 |
|---|
| 2026.05.27 | ₩62,500 | ₩62,600 | ₩57,200 | ₩57,400 | -8.16% | 15.1만 |
|---|
| 2026.05.26 | ₩62,400 | ₩63,000 | ₩60,400 | ₩61,000 | -2.24% | 12.8만 |
|---|
| 2026.05.22 | ₩56,000 | ₩63,600 | ₩55,500 | ₩62,200 | +11.07% | 24.6만 |
|---|
| 2026.05.21 | ₩53,600 | ₩56,500 | ₩52,400 | ₩56,000 | +4.48% | 11.9만 |
|---|
| 2026.05.20 | ₩52,400 | ₩53,300 | ₩50,500 | ₩52,000 | -0.76% | 9.2만 |
|---|
| 2026.05.19 | ₩55,500 | ₩56,400 | ₩52,500 | ₩53,300 | -3.96% | 12.7만 |
|---|
| 2026.05.18 | ₩58,100 | ₩58,800 | ₩54,300 | ₩56,100 | -3.44% | 15.7만 |
|---|
| 2026.05.15 | ₩64,100 | ₩64,500 | ₩58,800 | ₩60,000 | -6.40% | 17.7만 |
|---|
| 2026.05.14 | ₩62,400 | ₩64,300 | ₩61,700 | ₩63,900 | +2.40% | 13.5만 |
|---|
| 2026.05.13 | ₩59,700 | ₩62,900 | ₩59,700 | ₩62,300 | +4.36% | 19.6만 |
|---|
| 2026.05.12 | ₩62,000 | ₩62,300 | ₩58,600 | ₩59,500 | -4.03% | 21.7만 |
|---|
| 2026.05.11 | ₩62,800 | ₩62,900 | ₩60,700 | ₩62,100 | -1.11% | 14만 |
|---|
| 2026.05.08 | ₩61,000 | ₩63,000 | ₩60,600 | ₩62,400 | +2.30% | 11.8만 |
|---|
| 2026.05.07 | ₩61,500 | ₩61,900 | ₩60,200 | ₩61,700 | +0.33% | 12만 |
|---|
| 2026.05.06 | ₩64,500 | ₩64,700 | ₩60,600 | ₩61,600 | -4.50% | 27.6만 |
|---|
| 2026.05.04 | ₩62,100 | ₩63,200 | ₩60,400 | ₩63,100 | +1.61% | 19.1만 |
|---|
| 2026.04.30 | ₩63,400 | ₩64,100 | ₩62,000 | ₩62,600 | -1.26% | 14.3만 |
|---|
| 2026.04.29 | ₩59,600 | ₩61,900 | ₩59,600 | ₩61,800 | +3.69% | 13.4만 |
|---|
| 2026.04.28 | ₩65,000 | ₩65,100 | ₩60,100 | ₩60,500 | -6.92% | 31.7만 |
|---|
| 2026.04.27 | ₩67,200 | ₩67,300 | ₩62,900 | ₩65,700 | -2.23% | 29.5만 |
|---|
| 2026.04.24 | ₩62,800 | ₩66,800 | ₩62,300 | ₩64,900 | +3.34% | 58만 |
|---|
| 2026.04.23 | ₩59,600 | ₩60,200 | ₩57,500 | ₩58,800 | -1.34% | 28.9만 |
|---|
| 2026.04.22 | ₩55,200 | ₩56,800 | ₩54,000 | ₩56,500 | +2.36% | 12.9만 |
|---|
| 2026.04.21 | ₩54,800 | ₩55,000 | ₩53,700 | ₩54,800 | 0.00% | 9.1만 |
|---|
| 2026.04.20 | ₩54,200 | ₩54,900 | ₩53,700 | ₩54,400 | +0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩53,800 | ₩54,800 | ₩53,000 | ₩54,600 | +1.49% | 8.1만 |
|---|
| 2026.04.16 | ₩53,200 | ₩53,700 | ₩52,300 | ₩53,600 | +0.75% | 17.2만 |
|---|
| 2026.04.15 | ₩53,100 | ₩53,300 | ₩52,100 | ₩52,500 | -1.13% | 8.4만 |
|---|
| 2026.04.14 | ₩52,400 | ₩52,900 | ₩51,900 | ₩52,800 | +0.76% | 7.2만 |
|---|
| 2026.04.13 | ₩50,600 | ₩51,900 | ₩50,400 | ₩51,900 | +2.57% | 4.1만 |
|---|
| 2026.04.10 | ₩50,900 | ₩51,700 | ₩50,700 | ₩51,300 | +0.79% | 6.4만 |
|---|
| 2026.04.09 | ₩50,700 | ₩51,000 | ₩49,950 | ₩50,400 | -0.59% | 3.4만 |
|---|
| 2026.04.08 | ₩50,400 | ₩51,400 | ₩49,350 | ₩51,100 | +1.39% | 9.8만 |
|---|
| 2026.04.07 | ₩49,950 | ₩50,000 | ₩48,650 | ₩49,000 | -1.90% | 5.3만 |
|---|
| 2026.04.06 | ₩49,800 | ₩50,300 | ₩49,300 | ₩49,500 | -0.60% | 2.6만 |
|---|
| 2026.04.03 | ₩50,100 | ₩50,400 | ₩49,300 | ₩49,300 | -1.60% | 3.6만 |
|---|
| 2026.04.02 | ₩51,100 | ₩51,300 | ₩49,000 | ₩49,600 | -2.94% | 9.4만 |
|---|
| 2026.04.01 | ₩49,800 | ₩51,000 | ₩49,700 | ₩50,700 | +1.81% | 8만 |
|---|
| 2026.03.31 | ₩49,850 | ₩49,950 | ₩48,250 | ₩48,400 | -2.91% | 7.6만 |
|---|
| 2026.03.30 | ₩50,100 | ₩50,800 | ₩49,600 | ₩50,300 | +0.40% | 4.8만 |
|---|
| 2026.03.27 | ₩50,000 | ₩51,900 | ₩49,450 | ₩51,600 | +3.20% | 6.7만 |
|---|
| 2026.03.26 | ₩51,400 | ₩51,900 | ₩50,200 | ₩50,700 | -1.36% | 5.1만 |
|---|
| 2026.03.25 | ₩50,400 | ₩51,700 | ₩50,300 | ₩51,600 | +2.38% | 5.5만 |
|---|
| 2026.03.24 | ₩50,300 | ₩50,700 | ₩49,050 | ₩49,950 | -0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩50,600 | ₩50,800 | ₩49,250 | ₩49,500 | -2.17% | 9.8만 |
|---|
| 2026.03.20 | ₩51,200 | ₩51,700 | ₩51,000 | ₩51,200 | 0.00% | 6.8만 |
|---|
| 2026.03.19 | ₩50,600 | ₩51,500 | ₩50,400 | ₩50,900 | +0.59% | 5.2만 |
|---|
| 2026.03.18 | ₩51,400 | ₩51,900 | ₩50,900 | ₩51,700 | +0.58% | 6.1만 |
|---|
| 2026.03.17 | ₩51,200 | ₩51,800 | ₩50,500 | ₩50,500 | -1.37% | 7.6만 |
|---|
| 2026.03.16 | ₩51,200 | ₩51,500 | ₩50,000 | ₩50,200 | -1.95% | 6.8만 |
|---|
| 2026.03.13 | ₩50,600 | ₩51,800 | ₩50,300 | ₩51,600 | +1.98% | 4만 |
|---|
| 2026.03.12 | ₩52,000 | ₩52,400 | ₩50,700 | ₩51,800 | -0.38% | 5.9만 |
|---|
| 2026.03.11 | ₩52,400 | ₩53,600 | ₩51,600 | ₩52,100 | -0.57% | 8.6만 |
|---|
| 2026.03.10 | ₩52,900 | ₩52,900 | ₩51,200 | ₩51,800 | -2.08% | 8.2만 |
|---|
| 2026.03.09 | ₩49,800 | ₩50,700 | ₩49,400 | ₩50,300 | +1.00% | 9.6만 |
|---|
| 2026.03.06 | ₩51,100 | ₩52,800 | ₩50,200 | ₩52,700 | +3.13% | 6.7만 |
|---|
| 2026.03.05 | ₩50,000 | ₩52,600 | ₩50,000 | ₩51,600 | +3.20% | 14.1만 |
|---|
| 2026.03.04 | ₩51,800 | ₩52,300 | ₩47,000 | ₩47,200 | -8.88% | 24만 |
|---|
| 2026.03.03 | ₩57,400 | ₩57,800 | ₩53,400 | ₩53,500 | -6.79% | 17.3만 |
|---|
| 2026.02.27 | ₩59,500 | ₩60,900 | ₩58,300 | ₩58,400 | -1.85% | 16.4만 |
|---|
| 2026.02.26 | ₩61,900 | ₩62,000 | ₩60,100 | ₩60,800 | -1.78% | 14.6만 |
|---|
| 2026.02.25 | ₩63,600 | ₩65,600 | ₩62,100 | ₩62,900 | -1.10% | 43.7만 |
|---|
| 2026.02.24 | ₩55,900 | ₩56,300 | ₩55,300 | ₩55,800 | -0.18% | 7만 |
|---|
| 2026.02.23 | ₩56,600 | ₩57,100 | ₩55,600 | ₩56,000 | -1.06% | 10.7만 |
|---|
| 2026.02.20 | ₩55,500 | ₩57,100 | ₩55,500 | ₩56,300 | +1.44% | 12.1만 |
|---|
| 2026.02.19 | ₩55,600 | ₩56,100 | ₩54,600 | ₩55,500 | -0.18% | 9.5만 |
|---|
| 2026.02.13 | ₩55,200 | ₩56,500 | ₩54,300 | ₩55,300 | +0.18% | 9.5만 |
|---|
| 2026.02.12 | ₩55,200 | ₩56,600 | ₩54,600 | ₩56,100 | +1.63% | 11.1만 |
|---|
| 2026.02.11 | ₩54,600 | ₩55,100 | ₩54,100 | ₩54,600 | 0.00% | 6.5만 |
|---|
| 2026.02.10 | ₩55,100 | ₩55,700 | ₩54,100 | ₩54,700 | -0.73% | 7.2만 |
|---|
| 2026.02.09 | ₩54,900 | ₩55,600 | ₩54,200 | ₩55,300 | +0.73% | 9.5만 |
|---|
| 2026.02.06 | ₩54,200 | ₩54,600 | ₩53,100 | ₩54,100 | -0.18% | 8.6만 |
|---|
| 2026.02.05 | ₩53,800 | ₩55,600 | ₩53,300 | ₩55,400 | +2.97% | 13.2만 |
|---|
| 2026.02.04 | ₩54,200 | ₩54,800 | ₩53,600 | ₩54,600 | +0.74% | 7.1만 |
|---|
| 2026.02.03 | ₩54,100 | ₩54,700 | ₩53,200 | ₩54,400 | +0.55% | 8.3만 |
|---|
| 2026.02.02 | ₩54,200 | ₩55,100 | ₩52,500 | ₩53,100 | -2.03% | 13.3만 |
|---|
| 2026.01.30 | ₩54,300 | ₩55,500 | ₩53,900 | ₩54,700 | +0.74% | 12.9만 |
|---|
| 2026.01.29 | ₩55,800 | ₩55,800 | ₩53,000 | ₩55,000 | -1.43% | 15.3만 |
|---|
| 2026.01.28 | ₩52,800 | ₩55,100 | ₩52,300 | ₩54,700 | +3.60% | 19.5만 |
|---|
| 2026.01.27 | ₩52,100 | ₩52,600 | ₩51,300 | ₩52,200 | +0.19% | 11만 |
|---|
| 2026.01.26 | ₩51,300 | ₩52,200 | ₩51,000 | ₩52,100 | +1.56% | 11.7만 |
|---|
| 2026.01.23 | ₩51,000 | ₩51,300 | ₩50,400 | ₩51,200 | +0.39% | 6.5만 |
|---|
| 2026.01.22 | ₩50,800 | ₩51,200 | ₩50,100 | ₩50,900 | +0.20% | 9.1만 |
|---|
| 2026.01.21 | ₩50,800 | ₩51,300 | ₩49,900 | ₩50,000 | -1.57% | 9.3만 |
|---|
| 2026.01.20 | ₩51,200 | ₩52,600 | ₩51,100 | ₩52,000 | +1.56% | 8.1만 |
|---|
| 2026.01.19 | ₩50,500 | ₩51,500 | ₩50,300 | ₩51,300 | +1.58% | 4.8만 |
|---|
| 2026.01.16 | ₩51,300 | ₩51,500 | ₩50,800 | ₩51,100 | -0.39% | 6.5만 |
|---|
| 2026.01.15 | ₩51,200 | ₩51,500 | ₩50,300 | ₩51,400 | +0.39% | 5.6만 |
|---|
| 2026.01.14 | ₩50,500 | ₩51,600 | ₩50,400 | ₩51,500 | +1.98% | 6만 |
|---|
| 2026.01.13 | ₩50,200 | ₩50,900 | ₩50,100 | ₩50,900 | +1.39% | 5만 |
|---|
| 2026.01.12 | ₩50,900 | ₩50,900 | ₩50,000 | ₩50,300 | -1.18% | 5.2만 |
|---|
| 2026.01.09 | ₩50,700 | ₩51,300 | ₩50,000 | ₩50,900 | +0.39% | 6.8만 |
|---|
| 2026.01.08 | ₩51,300 | ₩51,900 | ₩50,500 | ₩50,800 | -0.97% | 7.9만 |
|---|
| 2026.01.07 | ₩51,900 | ₩52,200 | ₩51,000 | ₩51,600 | -0.58% | 8.3만 |
|---|
| 2026.01.06 | ₩51,000 | ₩51,800 | ₩50,400 | ₩51,800 | +1.57% | 8만 |
|---|
| 2026.01.05 | ₩50,900 | ₩52,200 | ₩50,400 | ₩51,000 | +0.20% | 9.3만 |
|---|
| 2026.01.02 | ₩49,100 | ₩50,500 | ₩48,650 | ₩50,300 | +2.44% | 6.4만 |
|---|
| 2025.12.30 | ₩49,600 | ₩50,100 | ₩49,100 | ₩49,150 | -0.91% | 4.2만 |
|---|
| 2025.12.29 | ₩49,950 | ₩50,200 | ₩48,950 | ₩49,550 | -0.80% | 6.3만 |
|---|
| 2025.12.26 | ₩50,500 | ₩50,900 | ₩50,000 | ₩50,400 | -0.20% | 3.8만 |
|---|
| 2025.12.24 | ₩50,600 | ₩50,700 | ₩50,000 | ₩50,300 | -0.59% | 3.6만 |
|---|
| 2025.12.23 | ₩50,700 | ₩50,900 | ₩50,200 | ₩50,600 | -0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩50,800 | ₩50,800 | ₩50,400 | ₩50,800 | 0.00% | 4만 |
|---|
| 2025.12.19 | ₩50,500 | ₩50,600 | ₩49,700 | ₩50,600 | +0.20% | 6.1만 |
|---|
| 2025.12.18 | ₩50,500 | ₩50,600 | ₩49,800 | ₩50,000 | -0.99% | 6.6만 |
|---|
| 2025.12.17 | ₩51,000 | ₩51,300 | ₩50,200 | ₩50,800 | -0.39% | 7.4만 |
|---|
| 2025.12.16 | ₩52,400 | ₩52,400 | ₩50,800 | ₩51,000 | -2.67% | 8.3만 |
|---|
| 2025.12.15 | ₩53,000 | ₩53,000 | ₩52,100 | ₩52,300 | -1.32% | 6.8만 |
|---|
| 2025.12.12 | ₩53,500 | ₩53,700 | ₩52,700 | ₩53,500 | 0.00% | 13.3만 |
|---|
| 2025.12.11 | ₩53,000 | ₩53,800 | ₩52,600 | ₩53,400 | +0.75% | 6.8만 |
|---|
| 2025.12.10 | ₩52,300 | ₩53,300 | ₩51,700 | ₩52,300 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩52,900 | ₩53,200 | ₩52,400 | ₩52,500 | -0.76% | 3.7만 |
|---|
| 2025.12.08 | ₩53,400 | ₩53,400 | ₩52,400 | ₩52,500 | -1.69% | 3.4만 |
|---|
| 2025.12.05 | ₩52,300 | ₩53,600 | ₩52,300 | ₩53,500 | +2.29% | 6.8만 |
|---|
| 2025.12.04 | ₩52,400 | ₩52,500 | ₩51,800 | ₩52,400 | 0.00% | 2.8만 |
|---|
| 2025.12.03 | ₩51,500 | ₩52,600 | ₩51,500 | ₩52,200 | +1.36% | 5.7만 |
|---|
| 2025.12.02 | ₩51,800 | ₩52,000 | ₩51,300 | ₩51,500 | -0.58% | 5.3만 |
|---|
| 2025.12.01 | ₩52,000 | ₩52,700 | ₩51,600 | ₩51,800 | -0.38% | 5.1만 |
|---|
| 2025.11.28 | ₩51,900 | ₩52,000 | ₩51,200 | ₩51,800 | -0.19% | 2.2만 |
|---|
| 2025.11.27 | ₩51,700 | ₩52,100 | ₩51,100 | ₩51,700 | 0.00% | 3.2만 |
|---|
| 2025.11.26 | ₩51,100 | ₩52,000 | ₩51,100 | ₩51,500 | +0.78% | 2만 |
|---|
| 2025.11.25 | ₩52,100 | ₩52,500 | ₩50,800 | ₩51,100 | -1.92% | 3.9만 |
|---|
| 2025.11.24 | ₩51,700 | ₩52,000 | ₩51,000 | ₩52,000 | +0.58% | 3.3만 |
|---|
| 2025.11.21 | ₩50,600 | ₩51,700 | ₩50,500 | ₩51,700 | +2.17% | 6.2만 |
|---|
| 2025.11.20 | ₩51,200 | ₩52,200 | ₩50,700 | ₩51,900 | +1.37% | 5.7만 |
|---|
| 2025.11.19 | ₩50,000 | ₩50,900 | ₩49,550 | ₩50,400 | +0.80% | 5.1만 |
|---|
| 2025.11.18 | ₩50,700 | ₩50,800 | ₩49,450 | ₩49,650 | -2.07% | 8만 |
|---|
| 2025.11.17 | ₩51,400 | ₩51,600 | ₩50,600 | ₩50,700 | -1.36% | 4.9만 |
|---|
| 2025.11.14 | ₩51,300 | ₩51,900 | ₩50,800 | ₩50,900 | -0.78% | 8.8만 |
|---|
| 2025.11.13 | ₩52,600 | ₩52,600 | ₩51,700 | ₩52,100 | -0.95% | 7.7만 |
|---|
| 2025.11.12 | ₩52,000 | ₩53,000 | ₩51,700 | ₩52,600 | +1.15% | 9.5만 |
|---|
| 2025.11.11 | ₩52,500 | ₩53,000 | ₩51,300 | ₩51,700 | -1.52% | 7.9만 |
|---|
| 2025.11.10 | ₩51,800 | ₩52,300 | ₩51,400 | ₩52,100 | +0.58% | 6.9만 |
|---|
| 2025.11.07 | ₩52,300 | ₩52,300 | ₩50,800 | ₩51,400 | -1.72% | 7.9만 |
|---|
| 2025.11.06 | ₩53,300 | ₩53,400 | ₩51,700 | ₩52,900 | -0.75% | 4.6만 |
|---|
| 2025.11.05 | ₩54,500 | ₩54,500 | ₩51,500 | ₩52,000 | -4.59% | 16.7만 |
|---|
| 2025.11.04 | ₩56,900 | ₩57,500 | ₩55,900 | ₩56,100 | -1.41% | 10.7만 |
|---|
| 2025.11.03 | ₩57,400 | ₩57,500 | ₩56,200 | ₩56,500 | -1.57% | 6.5만 |
|---|
| 2025.10.31 | ₩57,600 | ₩58,600 | ₩57,100 | ₩57,300 | -0.52% | 4만 |
|---|
| 2025.10.30 | ₩59,200 | ₩59,200 | ₩57,500 | ₩57,800 | -2.36% | 5.6만 |
|---|
| 2025.10.29 | ₩58,900 | ₩59,500 | ₩58,500 | ₩59,300 | +0.68% | 6.4만 |
|---|
| 2025.10.28 | ₩58,500 | ₩58,500 | ₩57,600 | ₩58,400 | -0.17% | 4.6만 |
|---|
| 2025.10.27 | ₩59,300 | ₩59,300 | ₩58,000 | ₩58,700 | -1.01% | 5.4만 |
|---|
| 2025.10.24 | ₩58,500 | ₩58,900 | ₩57,900 | ₩58,300 | -0.34% | 5만 |
|---|
| 2025.10.23 | ₩58,000 | ₩58,600 | ₩57,300 | ₩57,900 | -0.17% | 4.1만 |
|---|
| 2025.10.22 | ₩57,800 | ₩58,600 | ₩56,700 | ₩58,500 | +1.21% | 4.7만 |
|---|
| 2025.10.21 | ₩58,600 | ₩59,000 | ₩57,500 | ₩57,600 | -1.71% | 5.6만 |
|---|
| 2025.10.20 | ₩57,900 | ₩58,400 | ₩56,800 | ₩58,300 | +0.69% | 5.8만 |
|---|
| 2025.10.17 | ₩58,500 | ₩59,000 | ₩57,300 | ₩57,300 | -2.05% | 7.6만 |
|---|
| 2025.10.16 | ₩59,600 | ₩59,600 | ₩58,200 | ₩58,600 | -1.68% | 6.7만 |
|---|
| 2025.10.15 | ₩58,100 | ₩59,900 | ₩57,800 | ₩59,100 | +1.72% | 13.7만 |
|---|
| 2025.10.14 | ₩60,000 | ₩60,400 | ₩56,700 | ₩57,500 | -4.17% | 9만 |
|---|
| 2025.10.13 | ₩57,800 | ₩59,300 | ₩56,700 | ₩59,200 | +2.42% | 7.1만 |
|---|