시장 데이터를 불러오는 중
전체 종목
LX하우시스 과거 주가
108670.KS · KOSPI
주요 제품·사업: 창호재, 자동차부품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
108670.KS · KOSPI
주요 제품·사업: 창호재, 자동차부품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,650 | ₩32,700 | ₩32,000 | ₩32,050 | -1.84% | 1.1만 |
| 2026.10.07 | ₩32,950 | ₩33,250 | ₩32,550 | ₩32,650 | -0.91% | 7.9천 |
| 2026.10.06 | ₩33,300 | ₩33,850 | ₩32,650 | ₩32,950 | -1.05% | 1.3만 |
| 2026.10.02 | ₩33,250 | ₩33,650 | ₩32,700 | ₩33,300 | +0.15% | 2.2만 |
| 2026.10.01 | ₩33,450 | ₩33,500 | ₩32,850 | ₩33,000 | -1.35% | 8천 |
| 2026.09.30 | ₩33,450 | ₩34,000 | ₩33,100 | ₩33,200 | -0.75% | 1.7만 |
| 2026.09.29 | ₩33,450 | ₩33,450 | ₩32,650 | ₩32,800 | -1.94% | 7.9천 |
| 2026.09.28 | ₩32,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,350 |
| ₩33,350 |
| +1.37% |
| 1.4만 |
| 2026.09.23 | ₩32,850 | ₩33,050 | ₩32,350 | ₩32,350 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩33,000 | ₩33,500 | ₩32,875 | ₩32,900 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩33,200 | ₩33,450 | ₩32,750 | ₩32,950 | -0.75% | 1.1만 |
|---|
| 2026.09.18 | ₩33,950 | ₩33,950 | ₩33,200 | ₩33,500 | -1.33% | 1.5만 |
|---|
| 2026.09.17 | ₩33,700 | ₩33,850 | ₩33,200 | ₩33,400 | -0.89% | 1.1만 |
|---|
| 2026.09.16 | ₩34,050 | ₩34,050 | ₩33,100 | ₩33,650 | -1.17% | 1만 |
|---|
| 2026.09.15 | ₩33,850 | ₩34,100 | ₩33,550 | ₩33,650 | -0.59% | 9.6천 |
|---|
| 2026.09.14 | ₩34,450 | ₩34,450 | ₩33,600 | ₩33,850 | -1.74% | 9.1천 |
|---|
| 2026.09.11 | ₩34,500 | ₩34,700 | ₩34,050 | ₩34,450 | -0.14% | 1.1만 |
|---|
| 2026.09.10 | ₩34,450 | ₩35,050 | ₩34,150 | ₩34,800 | +1.02% | 4.5만 |
|---|
| 2026.09.09 | ₩35,150 | ₩35,400 | ₩34,450 | ₩34,450 | -1.99% | 3.7만 |
|---|
| 2026.09.08 | ₩35,400 | ₩35,900 | ₩35,100 | ₩35,350 | -0.14% | 2.1만 |
|---|
| 2026.09.07 | ₩35,650 | ₩36,000 | ₩35,050 | ₩35,350 | -0.84% | 2.3만 |
|---|
| 2026.09.04 | ₩35,000 | ₩36,000 | ₩34,600 | ₩35,800 | +2.29% | 4.5만 |
|---|
| 2026.09.03 | ₩33,750 | ₩35,400 | ₩33,450 | ₩35,000 | +3.70% | 3.9만 |
|---|
| 2026.09.02 | ₩34,400 | ₩34,900 | ₩33,300 | ₩33,900 | -1.45% | 2.1만 |
|---|
| 2026.09.01 | ₩34,700 | ₩35,500 | ₩34,500 | ₩34,950 | +0.72% | 1.3만 |
|---|
| 2026.08.31 | ₩35,050 | ₩35,300 | ₩34,450 | ₩34,700 | -1.00% | 1.2만 |
|---|
| 2026.08.28 | ₩34,550 | ₩35,450 | ₩34,250 | ₩35,400 | +2.46% | 8.3천 |
|---|
| 2026.08.27 | ₩35,550 | ₩35,850 | ₩34,400 | ₩34,900 | -1.83% | 2.5만 |
|---|
| 2026.08.26 | ₩35,500 | ₩35,600 | ₩34,800 | ₩35,550 | +0.14% | 1.4만 |
|---|
| 2026.08.25 | ₩34,750 | ₩35,450 | ₩33,600 | ₩35,250 | +1.44% | 3.3만 |
|---|
| 2026.08.24 | ₩33,750 | ₩34,700 | ₩32,950 | ₩34,450 | +2.07% | 1.5만 |
|---|
| 2026.08.21 | ₩33,900 | ₩34,050 | ₩33,000 | ₩33,750 | -0.44% | 2.5만 |
|---|
| 2026.08.20 | ₩33,650 | ₩35,100 | ₩33,200 | ₩34,500 | +2.53% | 3.5만 |
|---|
| 2026.08.19 | ₩33,450 | ₩33,450 | ₩32,550 | ₩32,950 | -1.49% | 3.9만 |
|---|
| 2026.08.18 | ₩34,350 | ₩35,300 | ₩33,500 | ₩34,100 | -0.73% | 2.7만 |
|---|
| 2026.08.14 | ₩33,600 | ₩34,300 | ₩33,600 | ₩34,150 | +1.64% | 1.1만 |
|---|
| 2026.08.13 | ₩34,300 | ₩35,200 | ₩33,400 | ₩33,500 | -2.33% | 3만 |
|---|
| 2026.08.12 | ₩35,550 | ₩35,700 | ₩34,600 | ₩34,600 | -2.67% | 1.8만 |
|---|
| 2026.08.11 | ₩34,250 | ₩35,600 | ₩33,850 | ₩35,300 | +3.07% | 2.9만 |
|---|
| 2026.08.10 | ₩34,650 | ₩34,700 | ₩33,950 | ₩34,500 | -0.43% | 1.6만 |
|---|
| 2026.08.07 | ₩34,450 | ₩34,700 | ₩34,100 | ₩34,450 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩33,650 | ₩34,600 | ₩33,500 | ₩34,400 | +2.23% | 2.9만 |
|---|
| 2026.08.05 | ₩33,350 | ₩34,500 | ₩33,300 | ₩33,900 | +1.65% | 2.6만 |
|---|
| 2026.08.04 | ₩31,700 | ₩33,600 | ₩31,700 | ₩33,350 | +5.21% | 4.2만 |
|---|
| 2026.08.03 | ₩31,000 | ₩32,200 | ₩30,900 | ₩32,150 | +3.71% | 4.8만 |
|---|
| 2026.07.31 | ₩33,800 | ₩33,850 | ₩31,000 | ₩31,050 | -8.14% | 11.1만 |
|---|
| 2026.07.30 | ₩31,650 | ₩34,050 | ₩31,650 | ₩32,800 | +3.63% | 3.4만 |
|---|
| 2026.07.29 | ₩31,900 | ₩33,000 | ₩30,800 | ₩31,350 | -1.72% | 3만 |
|---|
| 2026.07.28 | ₩33,250 | ₩33,250 | ₩31,700 | ₩32,050 | -3.61% | 2.2만 |
|---|
| 2026.07.27 | ₩33,550 | ₩33,800 | ₩32,600 | ₩33,200 | -1.04% | 1.5만 |
|---|
| 2026.07.24 | ₩33,300 | ₩33,950 | ₩32,500 | ₩33,000 | -0.90% | 1.7만 |
|---|
| 2026.07.23 | ₩31,900 | ₩33,350 | ₩31,900 | ₩32,800 | +2.82% | 4.2만 |
|---|
| 2026.07.22 | ₩32,150 | ₩32,500 | ₩31,800 | ₩31,800 | -1.09% | 1.2만 |
|---|
| 2026.07.21 | ₩32,500 | ₩33,100 | ₩31,450 | ₩31,450 | -3.23% | 2.1만 |
|---|
| 2026.07.20 | ₩31,400 | ₩32,700 | ₩30,500 | ₩32,450 | +3.34% | 2.6만 |
|---|
| 2026.07.16 | ₩31,650 | ₩32,650 | ₩31,250 | ₩31,550 | -0.32% | 2.6만 |
|---|
| 2026.07.15 | ₩33,050 | ₩33,350 | ₩31,550 | ₩31,550 | -4.54% | 3.1만 |
|---|
| 2026.07.14 | ₩32,350 | ₩33,450 | ₩32,100 | ₩33,300 | +2.94% | 3.5만 |
|---|
| 2026.07.13 | ₩32,400 | ₩33,000 | ₩31,750 | ₩31,800 | -1.85% | 1.8만 |
|---|
| 2026.07.10 | ₩31,400 | ₩32,700 | ₩31,400 | ₩31,900 | +1.59% | 1.5만 |
|---|
| 2026.07.09 | ₩32,050 | ₩32,700 | ₩29,000 | ₩31,100 | -2.96% | 1.5만 |
|---|
| 2026.07.08 | ₩33,450 | ₩33,450 | ₩31,950 | ₩32,550 | -2.69% | 1.8만 |
|---|
| 2026.07.07 | ₩33,250 | ₩34,100 | ₩33,050 | ₩33,600 | +1.05% | 1.7만 |
|---|
| 2026.07.06 | ₩33,250 | ₩33,450 | ₩32,600 | ₩33,050 | -0.60% | 1.1만 |
|---|
| 2026.07.03 | ₩33,450 | ₩33,450 | ₩32,300 | ₩33,250 | -0.60% | 2.4만 |
|---|
| 2026.07.02 | ₩33,600 | ₩34,100 | ₩32,600 | ₩33,050 | -1.64% | 2.9만 |
|---|
| 2026.07.01 | ₩32,500 | ₩33,900 | ₩31,850 | ₩33,700 | +3.69% | 2.9만 |
|---|
| 2026.06.30 | ₩31,850 | ₩32,750 | ₩31,850 | ₩32,050 | +0.63% | 1만 |
|---|
| 2026.06.29 | ₩30,800 | ₩32,750 | ₩30,350 | ₩32,750 | +6.33% | 2.2만 |
|---|
| 2026.06.26 | ₩30,000 | ₩30,000 | ₩28,700 | ₩29,900 | -0.33% | 2.8만 |
|---|
| 2026.06.25 | ₩29,900 | ₩30,700 | ₩29,500 | ₩29,500 | -1.34% | 1.9만 |
|---|
| 2026.06.24 | ₩29,850 | ₩30,350 | ₩29,500 | ₩29,900 | +0.17% | 1.7만 |
|---|
| 2026.06.23 | ₩31,400 | ₩31,450 | ₩29,850 | ₩29,850 | -4.94% | 3.4만 |
|---|
| 2026.06.22 | ₩32,400 | ₩32,650 | ₩31,100 | ₩31,300 | -3.40% | 1.9만 |
|---|
| 2026.06.19 | ₩32,900 | ₩33,700 | ₩31,750 | ₩32,100 | -2.43% | 5.6만 |
|---|
| 2026.06.18 | ₩34,300 | ₩34,350 | ₩32,800 | ₩32,800 | -4.37% | 1.6만 |
|---|
| 2026.06.17 | ₩34,900 | ₩35,500 | ₩33,800 | ₩34,100 | -2.29% | 1.5만 |
|---|
| 2026.06.16 | ₩34,300 | ₩35,400 | ₩34,100 | ₩34,900 | +1.75% | 1.7만 |
|---|
| 2026.06.15 | ₩33,450 | ₩35,300 | ₩33,450 | ₩34,700 | +3.74% | 1.7만 |
|---|
| 2026.06.12 | ₩33,300 | ₩34,000 | ₩32,350 | ₩33,200 | -0.30% | 3.4만 |
|---|
| 2026.06.11 | ₩31,250 | ₩32,300 | ₩30,750 | ₩32,200 | +3.04% | 2.6만 |
|---|
| 2026.06.10 | ₩30,800 | ₩32,500 | ₩30,800 | ₩31,550 | +2.44% | 1.7만 |
|---|
| 2026.06.09 | ₩31,050 | ₩31,550 | ₩30,500 | ₩31,550 | +1.61% | 1.5만 |
|---|
| 2026.06.08 | ₩31,050 | ₩31,500 | ₩30,450 | ₩30,500 | -1.77% | 2.6만 |
|---|
| 2026.06.05 | ₩31,800 | ₩32,900 | ₩31,600 | ₩32,250 | +1.42% | 3.9만 |
|---|
| 2026.06.04 | ₩32,450 | ₩32,600 | ₩31,500 | ₩31,950 | -1.54% | 3.6만 |
|---|
| 2026.06.02 | ₩31,500 | ₩32,800 | ₩31,200 | ₩32,500 | +3.17% | 3.5만 |
|---|
| 2026.06.01 | ₩32,650 | ₩33,000 | ₩31,800 | ₩32,300 | -1.07% | 5.5만 |
|---|
| 2026.05.29 | ₩34,450 | ₩34,500 | ₩33,100 | ₩33,400 | -3.05% | 4.4만 |
|---|
| 2026.05.28 | ₩34,700 | ₩34,700 | ₩33,400 | ₩34,550 | -0.43% | 3.2만 |
|---|
| 2026.05.27 | ₩36,700 | ₩36,700 | ₩34,200 | ₩34,550 | -5.86% | 6.1만 |
|---|
| 2026.05.26 | ₩39,450 | ₩39,500 | ₩36,100 | ₩36,700 | -6.97% | 6.9만 |
|---|
| 2026.05.22 | ₩36,450 | ₩39,350 | ₩36,300 | ₩38,950 | +6.86% | 6.8만 |
|---|
| 2026.05.21 | ₩35,650 | ₩35,950 | ₩35,050 | ₩35,800 | +0.42% | 4.2만 |
|---|
| 2026.05.20 | ₩35,000 | ₩35,050 | ₩33,550 | ₩34,200 | -2.29% | 4.1만 |
|---|
| 2026.05.19 | ₩38,400 | ₩38,700 | ₩34,850 | ₩35,100 | -8.59% | 8.8만 |
|---|
| 2026.05.18 | ₩37,200 | ₩39,500 | ₩36,700 | ₩38,400 | +3.23% | 6.7만 |
|---|
| 2026.05.15 | ₩39,700 | ₩39,800 | ₩37,700 | ₩38,450 | -3.15% | 7.5만 |
|---|
| 2026.05.14 | ₩39,450 | ₩40,150 | ₩38,700 | ₩38,800 | -1.65% | 6.8만 |
|---|
| 2026.05.13 | ₩38,050 | ₩39,400 | ₩38,000 | ₩38,550 | +1.31% | 6.7만 |
|---|
| 2026.05.12 | ₩39,200 | ₩39,750 | ₩37,300 | ₩38,800 | -1.02% | 9.2만 |
|---|
| 2026.05.11 | ₩38,950 | ₩41,000 | ₩38,550 | ₩38,750 | -0.51% | 8만 |
|---|
| 2026.05.08 | ₩39,650 | ₩39,850 | ₩38,650 | ₩39,550 | -0.25% | 6.7만 |
|---|
| 2026.05.07 | ₩40,700 | ₩41,400 | ₩39,350 | ₩39,950 | -1.84% | 11.5만 |
|---|
| 2026.05.06 | ₩41,000 | ₩42,450 | ₩40,400 | ₩41,250 | +0.61% | 12만 |
|---|
| 2026.05.04 | ₩41,500 | ₩43,000 | ₩40,400 | ₩42,500 | +2.41% | 28.5만 |
|---|
| 2026.04.30 | ₩34,900 | ₩36,900 | ₩34,500 | ₩36,100 | +3.44% | 15.3만 |
|---|
| 2026.04.29 | ₩33,400 | ₩34,000 | ₩32,950 | ₩34,000 | +1.80% | 4.5만 |
|---|
| 2026.04.28 | ₩32,050 | ₩33,450 | ₩32,000 | ₩33,350 | +4.06% | 8.5만 |
|---|
| 2026.04.27 | ₩32,400 | ₩32,400 | ₩31,550 | ₩31,700 | -2.16% | 1.9만 |
|---|
| 2026.04.24 | ₩32,000 | ₩32,200 | ₩31,800 | ₩32,100 | +0.31% | 2.5만 |
|---|
| 2026.04.23 | ₩32,400 | ₩32,400 | ₩31,550 | ₩32,000 | -1.23% | 2.7만 |
|---|
| 2026.04.22 | ₩31,550 | ₩31,750 | ₩30,850 | ₩31,650 | +0.32% | 1.9만 |
|---|
| 2026.04.21 | ₩31,300 | ₩31,550 | ₩30,800 | ₩31,500 | +0.64% | 2.3만 |
|---|
| 2026.04.20 | ₩31,500 | ₩31,550 | ₩30,750 | ₩31,200 | -0.95% | 2.5만 |
|---|
| 2026.04.17 | ₩31,800 | ₩31,800 | ₩31,350 | ₩31,500 | -0.94% | 1.8만 |
|---|
| 2026.04.16 | ₩32,500 | ₩32,500 | ₩31,650 | ₩32,000 | -1.54% | 3만 |
|---|
| 2026.04.15 | ₩32,500 | ₩32,500 | ₩31,800 | ₩32,300 | -0.62% | 3.5만 |
|---|
| 2026.04.14 | ₩32,200 | ₩32,200 | ₩31,400 | ₩32,000 | -0.62% | 3.4만 |
|---|
| 2026.04.13 | ₩30,300 | ₩31,300 | ₩30,300 | ₩31,150 | +2.81% | 2.7만 |
|---|
| 2026.04.10 | ₩29,650 | ₩31,450 | ₩29,250 | ₩31,100 | +4.89% | 8.3만 |
|---|
| 2026.04.09 | ₩28,650 | ₩28,700 | ₩28,100 | ₩28,700 | +0.17% | 1.7만 |
|---|
| 2026.04.08 | ₩28,200 | ₩28,850 | ₩28,050 | ₩28,800 | +2.13% | 2.5만 |
|---|
| 2026.04.07 | ₩28,250 | ₩29,000 | ₩27,700 | ₩27,800 | -1.59% | 2.4만 |
|---|
| 2026.04.06 | ₩28,000 | ₩28,100 | ₩27,550 | ₩27,950 | -0.18% | 1.7만 |
|---|
| 2026.04.03 | ₩28,250 | ₩28,450 | ₩27,800 | ₩27,850 | -1.42% | 1.2만 |
|---|
| 2026.04.02 | ₩28,900 | ₩29,000 | ₩27,650 | ₩27,950 | -3.29% | 2.2만 |
|---|
| 2026.04.01 | ₩28,550 | ₩28,850 | ₩28,100 | ₩28,700 | +0.53% | 1.4만 |
|---|
| 2026.03.31 | ₩28,200 | ₩28,400 | ₩27,750 | ₩27,800 | -1.42% | 1.1만 |
|---|
| 2026.03.30 | ₩27,500 | ₩28,400 | ₩27,450 | ₩28,200 | +2.55% | 1.5만 |
|---|
| 2026.03.27 | ₩28,500 | ₩28,650 | ₩27,850 | ₩28,550 | +0.18% | 1.5만 |
|---|
| 2026.03.26 | ₩29,150 | ₩29,150 | ₩28,500 | ₩28,500 | -2.23% | 1.3만 |
|---|
| 2026.03.25 | ₩29,250 | ₩29,450 | ₩29,000 | ₩29,050 | -0.68% | 1.1만 |
|---|
| 2026.03.24 | ₩29,850 | ₩29,850 | ₩28,600 | ₩29,100 | -2.51% | 2.9만 |
|---|
| 2026.03.23 | ₩30,150 | ₩30,150 | ₩28,850 | ₩29,150 | -3.32% | 2.1만 |
|---|
| 2026.03.20 | ₩29,050 | ₩30,450 | ₩28,850 | ₩30,450 | +4.82% | 3.5만 |
|---|
| 2026.03.19 | ₩28,850 | ₩29,400 | ₩28,600 | ₩28,900 | +0.17% | 2.5만 |
|---|
| 2026.03.18 | ₩28,850 | ₩29,600 | ₩28,850 | ₩29,200 | +1.21% | 2.1만 |
|---|
| 2026.03.17 | ₩28,700 | ₩28,900 | ₩28,550 | ₩28,750 | +0.17% | 1.9만 |
|---|
| 2026.03.16 | ₩28,700 | ₩28,750 | ₩28,250 | ₩28,650 | -0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩28,600 | ₩29,200 | ₩28,100 | ₩28,900 | +1.05% | 1.8만 |
|---|
| 2026.03.12 | ₩28,800 | ₩29,150 | ₩28,400 | ₩28,850 | +0.17% | 1.9만 |
|---|
| 2026.03.11 | ₩28,450 | ₩29,250 | ₩28,350 | ₩29,000 | +1.93% | 1.7만 |
|---|
| 2026.03.10 | ₩28,450 | ₩28,450 | ₩27,900 | ₩28,200 | -0.88% | 1.8만 |
|---|
| 2026.03.09 | ₩28,050 | ₩28,550 | ₩27,000 | ₩27,700 | -1.25% | 5.5만 |
|---|
| 2026.03.06 | ₩29,100 | ₩29,450 | ₩28,200 | ₩28,950 | -0.52% | 3만 |
|---|
| 2026.03.05 | ₩29,000 | ₩29,350 | ₩28,700 | ₩29,100 | +0.34% | 4.3만 |
|---|
| 2026.03.04 | ₩29,500 | ₩30,100 | ₩27,750 | ₩27,900 | -5.42% | 6.1만 |
|---|
| 2026.03.03 | ₩31,500 | ₩31,500 | ₩30,500 | ₩30,600 | -2.86% | 5.5만 |
|---|
| 2026.02.27 | ₩32,800 | ₩32,850 | ₩31,600 | ₩31,750 | -3.20% | 3.5만 |
|---|
| 2026.02.26 | ₩32,550 | ₩32,550 | ₩31,400 | ₩31,600 | -2.92% | 3.3만 |
|---|
| 2026.02.25 | ₩32,000 | ₩32,500 | ₩31,800 | ₩32,450 | +1.41% | 2.8만 |
|---|
| 2026.02.24 | ₩31,600 | ₩31,950 | ₩31,000 | ₩31,850 | +0.79% | 2.2만 |
|---|
| 2026.02.23 | ₩31,950 | ₩32,300 | ₩30,000 | ₩31,650 | -0.94% | 3만 |
|---|
| 2026.02.20 | ₩32,000 | ₩32,450 | ₩31,800 | ₩32,000 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩32,450 | ₩32,450 | ₩30,700 | ₩32,000 | -1.39% | 4.7만 |
|---|
| 2026.02.13 | ₩31,600 | ₩32,300 | ₩31,400 | ₩32,000 | +1.27% | 4.8만 |
|---|
| 2026.02.12 | ₩31,350 | ₩31,450 | ₩30,900 | ₩31,250 | -0.32% | 3.8만 |
|---|
| 2026.02.11 | ₩31,100 | ₩31,450 | ₩30,750 | ₩31,400 | +0.96% | 5.2만 |
|---|
| 2026.02.10 | ₩30,750 | ₩31,100 | ₩30,350 | ₩31,100 | +1.14% | 6.4만 |
|---|
| 2026.02.09 | ₩29,150 | ₩30,450 | ₩29,100 | ₩30,350 | +4.12% | 6.7만 |
|---|
| 2026.02.06 | ₩29,700 | ₩29,700 | ₩28,400 | ₩28,850 | -2.86% | 2.9만 |
|---|
| 2026.02.05 | ₩29,500 | ₩30,000 | ₩29,300 | ₩29,700 | +0.68% | 4만 |
|---|
| 2026.02.04 | ₩28,650 | ₩29,550 | ₩28,450 | ₩29,450 | +2.79% | 3.5만 |
|---|
| 2026.02.03 | ₩28,550 | ₩28,850 | ₩28,150 | ₩28,850 | +1.05% | 4.2만 |
|---|
| 2026.02.02 | ₩28,900 | ₩29,150 | ₩28,450 | ₩28,550 | -1.21% | 2.5만 |
|---|
| 2026.01.30 | ₩29,250 | ₩29,350 | ₩28,650 | ₩29,000 | -0.85% | 3.2만 |
|---|
| 2026.01.29 | ₩28,800 | ₩29,300 | ₩28,150 | ₩29,250 | +1.56% | 4.2만 |
|---|
| 2026.01.28 | ₩28,900 | ₩28,950 | ₩28,650 | ₩28,700 | -0.69% | 2만 |
|---|
| 2026.01.27 | ₩29,200 | ₩29,200 | ₩28,700 | ₩28,750 | -1.54% | 2.4만 |
|---|
| 2026.01.26 | ₩29,550 | ₩29,700 | ₩29,000 | ₩29,250 | -1.02% | 2.2만 |
|---|
| 2026.01.23 | ₩28,750 | ₩29,600 | ₩28,750 | ₩29,400 | +2.26% | 2.9만 |
|---|
| 2026.01.22 | ₩28,550 | ₩29,050 | ₩28,400 | ₩28,850 | +1.05% | 2.5만 |
|---|
| 2026.01.21 | ₩28,800 | ₩29,050 | ₩28,200 | ₩28,350 | -1.56% | 1.7만 |
|---|
| 2026.01.20 | ₩28,550 | ₩29,150 | ₩28,350 | ₩28,800 | +0.88% | 2만 |
|---|
| 2026.01.19 | ₩28,550 | ₩28,850 | ₩28,300 | ₩28,500 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩28,500 | ₩29,150 | ₩28,500 | ₩28,650 | +0.53% | 2만 |
|---|
| 2026.01.15 | ₩28,150 | ₩28,550 | ₩28,150 | ₩28,500 | +1.24% | 1.4만 |
|---|
| 2026.01.14 | ₩28,200 | ₩28,500 | ₩27,950 | ₩28,400 | +0.71% | 1.3만 |
|---|
| 2026.01.13 | ₩28,000 | ₩28,100 | ₩27,800 | ₩28,050 | +0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩27,800 | ₩28,050 | ₩27,700 | ₩27,800 | 0.00% | 1.5만 |
|---|
| 2026.01.09 | ₩28,000 | ₩28,000 | ₩27,650 | ₩27,700 | -1.07% | 1.1만 |
|---|
| 2026.01.08 | ₩28,400 | ₩28,400 | ₩27,650 | ₩27,950 | -1.58% | 2.3만 |
|---|
| 2026.01.07 | ₩28,600 | ₩28,600 | ₩27,850 | ₩27,950 | -2.27% | 2.8만 |
|---|
| 2026.01.06 | ₩28,550 | ₩28,550 | ₩28,200 | ₩28,300 | -0.88% | 2.1만 |
|---|
| 2026.01.05 | ₩28,750 | ₩28,850 | ₩28,300 | ₩28,350 | -1.39% | 1.6만 |
|---|
| 2026.01.02 | ₩28,750 | ₩28,800 | ₩28,350 | ₩28,550 | -0.70% | 2.4만 |
|---|
| 2025.12.30 | ₩28,750 | ₩29,000 | ₩28,550 | ₩28,800 | +0.17% | 2.5만 |
|---|
| 2025.12.29 | ₩28,950 | ₩28,950 | ₩28,650 | ₩28,700 | -0.86% | 2.2만 |
|---|
| 2025.12.26 | ₩29,450 | ₩29,450 | ₩28,800 | ₩29,000 | -1.53% | 3만 |
|---|
| 2025.12.24 | ₩29,450 | ₩29,450 | ₩28,800 | ₩29,200 | -0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩29,700 | ₩29,700 | ₩29,000 | ₩29,450 | -0.84% | 2.3만 |
|---|
| 2025.12.22 | ₩29,550 | ₩29,750 | ₩29,250 | ₩29,400 | -0.51% | 2.1만 |
|---|
| 2025.12.19 | ₩30,000 | ₩30,000 | ₩29,050 | ₩29,250 | -2.50% | 3.1만 |
|---|
| 2025.12.18 | ₩29,950 | ₩29,950 | ₩29,350 | ₩29,700 | -0.83% | 2.2만 |
|---|
| 2025.12.17 | ₩30,000 | ₩30,650 | ₩29,800 | ₩30,000 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩30,500 | ₩30,500 | ₩29,800 | ₩29,800 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩30,700 | ₩30,800 | ₩30,350 | ₩30,500 | -0.65% | 1.6만 |
|---|
| 2025.12.12 | ₩30,350 | ₩31,000 | ₩30,200 | ₩30,800 | +1.48% | 1.9만 |
|---|
| 2025.12.11 | ₩29,700 | ₩30,800 | ₩29,550 | ₩30,500 | +2.69% | 3.6만 |
|---|
| 2025.12.10 | ₩29,900 | ₩30,200 | ₩29,500 | ₩29,700 | -0.67% | 2.1만 |
|---|
| 2025.12.09 | ₩30,400 | ₩30,500 | ₩29,650 | ₩29,900 | -1.64% | 3만 |
|---|
| 2025.12.08 | ₩31,250 | ₩31,300 | ₩30,300 | ₩30,500 | -2.40% | 1.8만 |
|---|
| 2025.12.05 | ₩30,500 | ₩31,250 | ₩30,300 | ₩31,200 | +2.30% | 3.3만 |
|---|
| 2025.12.04 | ₩30,600 | ₩30,600 | ₩30,000 | ₩30,300 | -0.98% | 1.7만 |
|---|
| 2025.12.03 | ₩29,850 | ₩30,600 | ₩29,750 | ₩30,200 | +1.17% | 2.9만 |
|---|
| 2025.12.02 | ₩29,900 | ₩30,250 | ₩29,450 | ₩29,850 | -0.17% | 3.9만 |
|---|
| 2025.12.01 | ₩30,500 | ₩30,850 | ₩29,950 | ₩30,000 | -1.64% | 1.1만 |
|---|
| 2025.11.28 | ₩30,300 | ₩30,550 | ₩30,150 | ₩30,500 | +0.66% | 1.3만 |
|---|
| 2025.11.27 | ₩30,850 | ₩30,900 | ₩30,200 | ₩30,200 | -2.11% | 1.8만 |
|---|
| 2025.11.26 | ₩29,950 | ₩31,000 | ₩29,950 | ₩30,850 | +3.01% | 1.8만 |
|---|
| 2025.11.25 | ₩30,150 | ₩30,400 | ₩29,850 | ₩29,850 | -1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩30,400 | ₩30,900 | ₩30,050 | ₩30,050 | -1.15% | 1.3만 |
|---|
| 2025.11.21 | ₩30,150 | ₩30,600 | ₩30,100 | ₩30,500 | +1.16% | 1.8만 |
|---|
| 2025.11.20 | ₩29,950 | ₩31,050 | ₩29,900 | ₩30,600 | +2.17% | 3만 |
|---|
| 2025.11.19 | ₩29,850 | ₩30,200 | ₩29,550 | ₩29,850 | 0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩30,700 | ₩31,000 | ₩29,850 | ₩29,850 | -2.77% | 2.6만 |
|---|
| 2025.11.17 | ₩30,550 | ₩31,100 | ₩30,150 | ₩31,050 | +1.64% | 2.1만 |
|---|
| 2025.11.14 | ₩31,000 | ₩31,050 | ₩30,450 | ₩30,550 | -1.45% | 3.5만 |
|---|
| 2025.11.13 | ₩30,900 | ₩31,350 | ₩30,750 | ₩31,050 | +0.49% | 2.7만 |
|---|
| 2025.11.12 | ₩30,600 | ₩31,100 | ₩30,250 | ₩31,000 | +1.31% | 3.8만 |
|---|
| 2025.11.11 | ₩30,250 | ₩30,850 | ₩30,100 | ₩30,600 | +1.16% | 2.8만 |
|---|
| 2025.11.10 | ₩30,050 | ₩30,500 | ₩29,700 | ₩30,250 | +0.67% | 3.3만 |
|---|
| 2025.11.07 | ₩30,100 | ₩30,150 | ₩29,300 | ₩30,050 | -0.17% | 5.6만 |
|---|
| 2025.11.06 | ₩29,350 | ₩30,450 | ₩29,250 | ₩30,200 | +2.90% | 9.4만 |
|---|
| 2025.11.05 | ₩28,600 | ₩29,500 | ₩28,400 | ₩29,350 | +2.62% | 11.1만 |
|---|
| 2025.11.04 | ₩28,050 | ₩28,600 | ₩27,650 | ₩28,500 | +1.60% | 3만 |
|---|
| 2025.11.03 | ₩28,150 | ₩28,150 | ₩27,650 | ₩27,800 | -1.24% | 5.1만 |
|---|
| 2025.10.31 | ₩28,350 | ₩28,450 | ₩28,100 | ₩28,150 | -0.71% | 2.3만 |
|---|
| 2025.10.30 | ₩28,600 | ₩28,750 | ₩28,150 | ₩28,350 | -0.87% | 3.3만 |
|---|
| 2025.10.29 | ₩28,800 | ₩28,950 | ₩28,400 | ₩28,550 | -0.87% | 3.7만 |
|---|
| 2025.10.28 | ₩28,750 | ₩28,900 | ₩28,450 | ₩28,750 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩28,850 | ₩29,150 | ₩28,650 | ₩28,800 | -0.17% | 3.1만 |
|---|
| 2025.10.24 | ₩28,450 | ₩28,750 | ₩28,250 | ₩28,700 | +0.88% | 2.5만 |
|---|
| 2025.10.23 | ₩28,400 | ₩28,750 | ₩28,200 | ₩28,450 | +0.18% | 2.1만 |
|---|
| 2025.10.22 | ₩28,100 | ₩28,500 | ₩27,800 | ₩28,400 | +1.07% | 4만 |
|---|
| 2025.10.21 | ₩28,300 | ₩28,500 | ₩27,950 | ₩28,100 | -0.71% | 3만 |
|---|
| 2025.10.20 | ₩28,200 | ₩28,350 | ₩27,750 | ₩28,300 | +0.35% | 3.3만 |
|---|
| 2025.10.17 | ₩28,100 | ₩28,450 | ₩27,950 | ₩28,200 | +0.36% | 2.4만 |
|---|
| 2025.10.16 | ₩28,000 | ₩28,600 | ₩27,850 | ₩28,300 | +1.07% | 2.5만 |
|---|
| 2025.10.15 | ₩27,550 | ₩28,500 | ₩27,550 | ₩28,000 | +1.63% | 11.6만 |
|---|
| 2025.10.14 | ₩27,750 | ₩28,200 | ₩27,500 | ₩27,800 | +0.18% | 3.4만 |
|---|
| 2025.10.13 | ₩27,800 | ₩28,000 | ₩27,600 | ₩27,750 | -0.18% | 2.3만 |
|---|
| 2025.10.10 | ₩28,250 | ₩28,450 | ₩27,900 | ₩28,000 | -0.88% | 4.4만 |
|---|