시장 데이터를 불러오는 중
전체 종목
라이온켐텍 과거 주가
171120.KQ · KOSDAQ
주요 제품·사업: 합성왁스, 인조대리석
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
171120.KQ · KOSDAQ
주요 제품·사업: 합성왁스, 인조대리석
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,040 | ₩2,040 | ₩2,005 | ₩2,020 | -0.98% | 2만 |
| 2026.10.07 | ₩2,045 | ₩2,045 | ₩2,020 | ₩2,040 | -0.24% | 2.9만 |
| 2026.10.06 | ₩2,055 | ₩2,055 | ₩2,025 | ₩2,050 | -0.24% | 1.7만 |
| 2026.10.02 | ₩2,005 | ₩2,055 | ₩1,994 | ₩2,045 | +2.00% | 7만 |
| 2026.10.01 | ₩1,992 | ₩2,010 | ₩1,991 | ₩1,997 | +0.25% | 9.4천 |
| 2026.09.30 | ₩2,005 | ₩2,010 | ₩1,987 | ₩1,991 | -0.70% | 3.4만 |
| 2026.09.29 | ₩2,015 | ₩2,015 | ₩1,992 | ₩2,015 | 0.00% | 8.6천 |
| 2026.09.28 | ₩1,995 | ₩2,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,977 |
| ₩2,010 |
| +0.75% |
| 7.6만 |
| 2026.09.23 | ₩1,998 | ₩1,998 | ₩1,975 | ₩1,995 | -0.15% | 5.4만 |
|---|
| 2026.09.22 | ₩2,015 | ₩2,015 | ₩1,975 | ₩1,993 | -1.09% | 5.7만 |
|---|
| 2026.09.21 | ₩1,999 | ₩2,005 | ₩1,989 | ₩1,998 | -0.05% | 2.5만 |
|---|
| 2026.09.18 | ₩1,997 | ₩1,998 | ₩1,979 | ₩1,994 | -0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩1,990 | ₩1,990 | ₩1,973 | ₩1,979 | -0.55% | 7.4만 |
|---|
| 2026.09.16 | ₩2,005 | ₩2,005 | ₩1,980 | ₩1,998 | -0.35% | 10.3만 |
|---|
| 2026.09.15 | ₩2,005 | ₩2,010 | ₩1,991 | ₩1,998 | -0.35% | 5.2만 |
|---|
| 2026.09.14 | ₩2,010 | ₩2,010 | ₩1,997 | ₩2,005 | -0.25% | 1.9만 |
|---|
| 2026.09.11 | ₩2,000 | ₩2,005 | ₩1,990 | ₩2,005 | +0.25% | 2.7만 |
|---|
| 2026.09.10 | ₩1,997 | ₩2,010 | ₩1,995 | ₩2,005 | +0.40% | 3.9만 |
|---|
| 2026.09.09 | ₩2,010 | ₩2,010 | ₩1,995 | ₩2,000 | -0.50% | 1.4만 |
|---|
| 2026.09.08 | ₩2,005 | ₩2,020 | ₩1,996 | ₩1,999 | -0.30% | 2.4만 |
|---|
| 2026.09.07 | ₩2,020 | ₩2,020 | ₩2,000 | ₩2,005 | -0.74% | 1.9만 |
|---|
| 2026.09.04 | ₩2,015 | ₩2,015 | ₩1,998 | ₩2,010 | -0.25% | 2.8만 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,020 | ₩1,998 | ₩2,000 | -0.74% | 3.6만 |
|---|
| 2026.09.02 | ₩2,005 | ₩2,015 | ₩1,992 | ₩2,015 | +0.50% | 4.2만 |
|---|
| 2026.09.01 | ₩2,020 | ₩2,020 | ₩2,005 | ₩2,010 | -0.50% | 2.3만 |
|---|
| 2026.08.31 | ₩2,025 | ₩2,025 | ₩1,999 | ₩2,025 | 0.00% | 6.6만 |
|---|
| 2026.08.28 | ₩2,015 | ₩2,025 | ₩2,000 | ₩2,025 | +0.50% | 2.2만 |
|---|
| 2026.08.27 | ₩2,020 | ₩2,020 | ₩2,000 | ₩2,020 | 0.00% | 2.8만 |
|---|
| 2026.08.26 | ₩2,015 | ₩2,025 | ₩2,000 | ₩2,020 | +0.25% | 5.8만 |
|---|
| 2026.08.25 | ₩2,015 | ₩2,020 | ₩1,989 | ₩2,015 | 0.00% | 19.6만 |
|---|
| 2026.08.24 | ₩2,030 | ₩2,045 | ₩2,005 | ₩2,015 | -0.74% | 1.5만 |
|---|
| 2026.08.21 | ₩2,050 | ₩2,050 | ₩2,005 | ₩2,030 | -0.98% | 1.9만 |
|---|
| 2026.08.20 | ₩2,035 | ₩2,050 | ₩2,020 | ₩2,050 | +0.74% | 1.8만 |
|---|
| 2026.08.19 | ₩2,070 | ₩2,075 | ₩2,005 | ₩2,020 | -2.42% | 5.7만 |
|---|
| 2026.08.18 | ₩2,095 | ₩2,105 | ₩2,050 | ₩2,055 | -1.91% | 7.2만 |
|---|
| 2026.08.14 | ₩2,070 | ₩2,095 | ₩2,000 | ₩2,085 | +0.72% | 9.3만 |
|---|
| 2026.08.13 | ₩2,080 | ₩2,080 | ₩2,050 | ₩2,070 | -0.48% | 4.7만 |
|---|
| 2026.08.12 | ₩2,080 | ₩2,085 | ₩2,030 | ₩2,075 | -0.24% | 4.1만 |
|---|
| 2026.08.11 | ₩2,060 | ₩2,085 | ₩2,040 | ₩2,075 | +0.73% | 5.8만 |
|---|
| 2026.08.10 | ₩2,055 | ₩2,065 | ₩2,015 | ₩2,065 | +0.49% | 7만 |
|---|
| 2026.08.07 | ₩2,030 | ₩2,045 | ₩2,015 | ₩2,045 | +0.74% | 4.1만 |
|---|
| 2026.08.06 | ₩2,040 | ₩2,040 | ₩2,005 | ₩2,035 | -0.25% | 1.7만 |
|---|
| 2026.08.05 | ₩2,015 | ₩2,050 | ₩1,995 | ₩2,035 | +0.99% | 3.9만 |
|---|
| 2026.08.04 | ₩1,982 | ₩2,025 | ₩1,982 | ₩2,010 | +1.41% | 7.2만 |
|---|
| 2026.08.03 | ₩1,990 | ₩1,995 | ₩1,962 | ₩1,985 | -0.25% | 6.4만 |
|---|
| 2026.07.31 | ₩1,920 | ₩2,000 | ₩1,919 | ₩1,959 | +2.03% | 7.6만 |
|---|
| 2026.07.30 | ₩1,874 | ₩1,988 | ₩1,863 | ₩1,899 | +1.33% | 5.2만 |
|---|
| 2026.07.29 | ₩2,000 | ₩2,020 | ₩1,895 | ₩1,898 | -5.10% | 11.6만 |
|---|
| 2026.07.28 | ₩2,025 | ₩2,025 | ₩1,972 | ₩1,996 | -1.43% | 5.6만 |
|---|
| 2026.07.27 | ₩2,025 | ₩2,030 | ₩2,010 | ₩2,020 | -0.25% | 6.9천 |
|---|
| 2026.07.24 | ₩2,020 | ₩2,040 | ₩2,005 | ₩2,020 | 0.00% | 2.6만 |
|---|
| 2026.07.23 | ₩2,010 | ₩2,025 | ₩1,991 | ₩2,020 | +0.50% | 5만 |
|---|
| 2026.07.22 | ₩2,010 | ₩2,030 | ₩1,997 | ₩2,015 | +0.25% | 3.7만 |
|---|
| 2026.07.21 | ₩2,000 | ₩2,015 | ₩1,957 | ₩2,010 | +0.50% | 3.1만 |
|---|
| 2026.07.20 | ₩2,040 | ₩2,040 | ₩1,991 | ₩2,005 | -1.72% | 4.5만 |
|---|
| 2026.07.16 | ₩2,035 | ₩2,075 | ₩2,025 | ₩2,045 | +0.49% | 2.8만 |
|---|
| 2026.07.15 | ₩2,030 | ₩2,075 | ₩2,030 | ₩2,055 | +1.23% | 6.3만 |
|---|
| 2026.07.14 | ₩2,020 | ₩2,050 | ₩2,000 | ₩2,035 | +0.74% | 5.7만 |
|---|
| 2026.07.13 | ₩2,030 | ₩2,100 | ₩2,000 | ₩2,020 | -0.49% | 8.7만 |
|---|
| 2026.07.10 | ₩2,015 | ₩2,085 | ₩2,015 | ₩2,070 | +2.73% | 4.2만 |
|---|
| 2026.07.09 | ₩2,050 | ₩2,050 | ₩1,999 | ₩2,030 | -0.98% | 10.3만 |
|---|
| 2026.07.08 | ₩2,050 | ₩2,075 | ₩2,010 | ₩2,050 | 0.00% | 7.6만 |
|---|
| 2026.07.07 | ₩2,070 | ₩2,080 | ₩2,000 | ₩2,055 | -0.72% | 9.1만 |
|---|
| 2026.07.06 | ₩2,040 | ₩2,075 | ₩2,025 | ₩2,055 | +0.74% | 9.8만 |
|---|
| 2026.07.03 | ₩2,020 | ₩2,055 | ₩1,991 | ₩2,050 | +1.49% | 8.7만 |
|---|
| 2026.07.02 | ₩2,065 | ₩2,065 | ₩1,970 | ₩2,015 | -2.42% | 9.2만 |
|---|
| 2026.07.01 | ₩1,990 | ₩2,050 | ₩1,953 | ₩2,040 | +2.51% | 16.5만 |
|---|
| 2026.06.30 | ₩1,993 | ₩2,040 | ₩1,966 | ₩1,982 | -0.55% | 6만 |
|---|
| 2026.06.29 | ₩1,933 | ₩2,035 | ₩1,916 | ₩2,010 | +3.98% | 6.2만 |
|---|
| 2026.06.26 | ₩2,020 | ₩2,020 | ₩1,900 | ₩1,908 | -5.54% | 9.7만 |
|---|
| 2026.06.25 | ₩1,965 | ₩2,005 | ₩1,960 | ₩1,965 | 0.00% | 5.4만 |
|---|
| 2026.06.24 | ₩1,930 | ₩1,979 | ₩1,930 | ₩1,950 | +1.04% | 8.4만 |
|---|
| 2026.06.23 | ₩1,999 | ₩2,005 | ₩1,960 | ₩1,961 | -1.90% | 27만 |
|---|
| 2026.06.22 | ₩2,020 | ₩2,060 | ₩1,999 | ₩2,020 | 0.00% | 11만 |
|---|
| 2026.06.19 | ₩2,040 | ₩2,045 | ₩1,991 | ₩2,025 | -0.74% | 14.9만 |
|---|
| 2026.06.18 | ₩2,100 | ₩2,100 | ₩2,020 | ₩2,040 | -2.86% | 12만 |
|---|
| 2026.06.17 | ₩2,105 | ₩2,110 | ₩2,070 | ₩2,100 | -0.24% | 2.9만 |
|---|
| 2026.06.16 | ₩2,110 | ₩2,115 | ₩2,060 | ₩2,085 | -1.18% | 6만 |
|---|
| 2026.06.15 | ₩2,110 | ₩2,125 | ₩2,080 | ₩2,110 | 0.00% | 6.4만 |
|---|
| 2026.06.12 | ₩2,060 | ₩2,115 | ₩2,055 | ₩2,070 | +0.49% | 12.1만 |
|---|
| 2026.06.11 | ₩1,998 | ₩2,080 | ₩1,986 | ₩2,060 | +3.10% | 8.7만 |
|---|
| 2026.06.10 | ₩2,040 | ₩2,060 | ₩1,998 | ₩2,005 | -1.72% | 9.8만 |
|---|
| 2026.06.09 | ₩1,987 | ₩2,080 | ₩1,987 | ₩2,070 | +4.18% | 12.3만 |
|---|
| 2026.06.08 | ₩2,050 | ₩2,055 | ₩1,986 | ₩1,986 | -3.12% | 46.7만 |
|---|
| 2026.06.05 | ₩2,150 | ₩2,160 | ₩2,100 | ₩2,105 | -2.09% | 21.1만 |
|---|
| 2026.06.04 | ₩2,135 | ₩2,200 | ₩2,125 | ₩2,150 | +0.70% | 10.2만 |
|---|
| 2026.06.02 | ₩2,130 | ₩2,175 | ₩2,090 | ₩2,135 | +0.23% | 15.5만 |
|---|
| 2026.06.01 | ₩2,155 | ₩2,180 | ₩2,080 | ₩2,130 | -1.16% | 25.2만 |
|---|
| 2026.05.29 | ₩2,285 | ₩2,325 | ₩2,110 | ₩2,160 | -5.47% | 50.8만 |
|---|
| 2026.05.28 | ₩2,295 | ₩2,450 | ₩2,195 | ₩2,280 | -0.65% | 34.9만 |
|---|
| 2026.05.27 | ₩2,380 | ₩2,395 | ₩2,250 | ₩2,285 | -3.99% | 36.1만 |
|---|
| 2026.05.26 | ₩2,435 | ₩2,460 | ₩2,350 | ₩2,375 | -2.46% | 31.9만 |
|---|
| 2026.05.22 | ₩2,415 | ₩2,455 | ₩2,385 | ₩2,430 | +0.62% | 29.4만 |
|---|
| 2026.05.21 | ₩2,345 | ₩2,440 | ₩2,345 | ₩2,405 | +2.56% | 25.8만 |
|---|
| 2026.05.20 | ₩2,370 | ₩2,395 | ₩2,290 | ₩2,345 | -1.05% | 26.1만 |
|---|
| 2026.05.19 | ₩2,410 | ₩2,455 | ₩2,350 | ₩2,400 | -0.41% | 28.2만 |
|---|
| 2026.05.18 | ₩2,370 | ₩2,445 | ₩2,305 | ₩2,410 | +1.69% | 42.8만 |
|---|
| 2026.05.15 | ₩2,415 | ₩2,415 | ₩2,290 | ₩2,340 | -3.11% | 49.2만 |
|---|
| 2026.05.14 | ₩2,440 | ₩2,490 | ₩2,360 | ₩2,400 | -1.64% | 76.3만 |
|---|
| 2026.05.13 | ₩2,330 | ₩2,460 | ₩2,290 | ₩2,385 | +2.36% | 78.7만 |
|---|
| 2026.05.12 | ₩2,360 | ₩2,370 | ₩2,270 | ₩2,330 | -1.27% | 53.3만 |
|---|
| 2026.05.11 | ₩2,460 | ₩2,460 | ₩2,310 | ₩2,360 | -4.07% | 51.4만 |
|---|
| 2026.05.08 | ₩2,410 | ₩2,495 | ₩2,385 | ₩2,435 | +1.04% | 62.6만 |
|---|
| 2026.05.07 | ₩2,470 | ₩2,475 | ₩2,405 | ₩2,410 | -2.43% | 43.1만 |
|---|
| 2026.05.06 | ₩2,540 | ₩2,540 | ₩2,420 | ₩2,465 | -2.95% | 76.4만 |
|---|
| 2026.05.04 | ₩2,615 | ₩2,630 | ₩2,520 | ₩2,550 | -2.49% | 45.4만 |
|---|
| 2026.04.30 | ₩2,680 | ₩2,680 | ₩2,555 | ₩2,560 | -4.48% | 66.7만 |
|---|
| 2026.04.29 | ₩2,655 | ₩2,680 | ₩2,575 | ₩2,650 | -0.19% | 94만 |
|---|
| 2026.04.28 | ₩2,730 | ₩2,770 | ₩2,640 | ₩2,710 | -0.73% | 146.6만 |
|---|
| 2026.04.27 | ₩2,650 | ₩2,685 | ₩2,520 | ₩2,685 | +1.32% | 213.8만 |
|---|
| 2026.04.24 | ₩3,110 | ₩3,490 | ₩2,640 | ₩2,725 | -12.38% | 632.4만 |
|---|
| 2026.04.23 | ₩3,200 | ₩3,650 | ₩2,800 | ₩2,830 | -11.56% | 1262.7만 |
|---|
| 2026.04.22 | ₩2,445 | ₩2,925 | ₩2,330 | ₩2,925 | +19.63% | 1278.3만 |
|---|
| 2026.04.21 | ₩2,160 | ₩2,375 | ₩2,145 | ₩2,250 | +4.17% | 146만 |
|---|
| 2026.04.20 | ₩2,165 | ₩2,175 | ₩2,145 | ₩2,160 | -0.23% | 4.1만 |
|---|
| 2026.04.17 | ₩2,175 | ₩2,175 | ₩2,145 | ₩2,165 | -0.46% | 8.3만 |
|---|
| 2026.04.16 | ₩2,155 | ₩2,185 | ₩2,130 | ₩2,175 | +0.93% | 11만 |
|---|
| 2026.04.15 | ₩2,130 | ₩2,150 | ₩2,110 | ₩2,145 | +0.70% | 9만 |
|---|
| 2026.04.14 | ₩2,120 | ₩2,130 | ₩2,100 | ₩2,120 | 0.00% | 8.4만 |
|---|
| 2026.04.13 | ₩2,080 | ₩2,155 | ₩2,080 | ₩2,115 | +1.68% | 8.1만 |
|---|
| 2026.04.10 | ₩2,085 | ₩2,095 | ₩2,065 | ₩2,085 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩2,075 | ₩2,080 | ₩2,055 | ₩2,060 | -0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩2,070 | ₩2,090 | ₩2,035 | ₩2,075 | +0.24% | 6.5만 |
|---|
| 2026.04.07 | ₩2,075 | ₩2,090 | ₩2,030 | ₩2,055 | -0.96% | 4.7만 |
|---|
| 2026.04.06 | ₩2,065 | ₩2,090 | ₩2,040 | ₩2,090 | +1.21% | 2만 |
|---|
| 2026.04.03 | ₩2,040 | ₩2,070 | ₩2,025 | ₩2,060 | +0.98% | 2.4만 |
|---|
| 2026.04.02 | ₩2,070 | ₩2,090 | ₩2,020 | ₩2,020 | -2.42% | 8.5만 |
|---|
| 2026.04.01 | ₩2,100 | ₩2,100 | ₩2,055 | ₩2,075 | -1.19% | 6.4만 |
|---|
| 2026.03.31 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,055 | -1.67% | 3.6만 |
|---|
| 2026.03.30 | ₩2,060 | ₩2,105 | ₩2,035 | ₩2,085 | +1.21% | 12.9만 |
|---|
| 2026.03.27 | ₩2,095 | ₩2,095 | ₩2,055 | ₩2,070 | -1.19% | 4.9만 |
|---|
| 2026.03.26 | ₩2,110 | ₩2,110 | ₩2,075 | ₩2,090 | -0.95% | 5.3만 |
|---|
| 2026.03.25 | ₩2,075 | ₩2,105 | ₩2,075 | ₩2,100 | +1.20% | 3.9만 |
|---|
| 2026.03.24 | ₩2,090 | ₩2,100 | ₩2,030 | ₩2,090 | 0.00% | 8.9만 |
|---|
| 2026.03.23 | ₩2,100 | ₩2,110 | ₩2,065 | ₩2,075 | -1.19% | 5.2만 |
|---|
| 2026.03.20 | ₩2,095 | ₩2,115 | ₩2,080 | ₩2,100 | +0.24% | 5.1만 |
|---|
| 2026.03.19 | ₩2,115 | ₩2,115 | ₩2,075 | ₩2,095 | -0.95% | 2.5만 |
|---|
| 2026.03.18 | ₩2,115 | ₩2,160 | ₩2,085 | ₩2,100 | -0.71% | 12.7만 |
|---|
| 2026.03.17 | ₩2,100 | ₩2,120 | ₩2,085 | ₩2,095 | -0.24% | 5.3만 |
|---|
| 2026.03.16 | ₩2,125 | ₩2,125 | ₩2,075 | ₩2,100 | -1.18% | 6.8만 |
|---|
| 2026.03.13 | ₩2,055 | ₩2,110 | ₩2,045 | ₩2,065 | +0.49% | 5.2만 |
|---|
| 2026.03.12 | ₩2,045 | ₩2,075 | ₩2,045 | ₩2,055 | +0.49% | 3만 |
|---|
| 2026.03.11 | ₩2,015 | ₩2,075 | ₩2,015 | ₩2,045 | +1.49% | 7만 |
|---|
| 2026.03.10 | ₩2,015 | ₩2,050 | ₩1,999 | ₩2,010 | -0.25% | 12.8만 |
|---|
| 2026.03.09 | ₩2,005 | ₩2,095 | ₩1,999 | ₩2,005 | 0.00% | 10.2만 |
|---|
| 2026.03.06 | ₩2,055 | ₩2,110 | ₩1,998 | ₩2,065 | +0.49% | 5.6만 |
|---|
| 2026.03.05 | ₩2,090 | ₩2,090 | ₩2,020 | ₩2,050 | -1.91% | 8만 |
|---|
| 2026.03.04 | ₩2,110 | ₩2,110 | ₩1,993 | ₩1,998 | -5.31% | 22.1만 |
|---|
| 2026.03.03 | ₩2,150 | ₩2,195 | ₩2,110 | ₩2,115 | -1.63% | 3.7만 |
|---|
| 2026.02.27 | ₩2,170 | ₩2,185 | ₩2,120 | ₩2,160 | -0.46% | 5.7만 |
|---|
| 2026.02.26 | ₩2,185 | ₩2,195 | ₩2,140 | ₩2,170 | -0.69% | 12.4만 |
|---|
| 2026.02.25 | ₩2,210 | ₩2,210 | ₩2,180 | ₩2,185 | -1.13% | 4.3만 |
|---|
| 2026.02.24 | ₩2,200 | ₩2,215 | ₩2,150 | ₩2,200 | 0.00% | 8.4만 |
|---|
| 2026.02.23 | ₩2,195 | ₩2,220 | ₩2,185 | ₩2,200 | +0.23% | 7.2만 |
|---|
| 2026.02.20 | ₩2,190 | ₩2,210 | ₩2,170 | ₩2,200 | +0.46% | 7.3만 |
|---|
| 2026.02.19 | ₩2,180 | ₩2,195 | ₩2,155 | ₩2,195 | +0.69% | 9만 |
|---|
| 2026.02.13 | ₩2,105 | ₩2,200 | ₩2,100 | ₩2,180 | +3.56% | 13.3만 |
|---|
| 2026.02.12 | ₩2,125 | ₩2,145 | ₩2,105 | ₩2,105 | -0.94% | 6만 |
|---|
| 2026.02.11 | ₩2,125 | ₩2,130 | ₩2,085 | ₩2,120 | -0.24% | 3.6만 |
|---|
| 2026.02.10 | ₩2,100 | ₩2,135 | ₩2,080 | ₩2,115 | +0.71% | 8.9만 |
|---|
| 2026.02.09 | ₩2,130 | ₩2,150 | ₩2,085 | ₩2,100 | -1.41% | 4.6만 |
|---|
| 2026.02.06 | ₩2,100 | ₩2,125 | ₩2,020 | ₩2,105 | +0.24% | 3.5만 |
|---|
| 2026.02.05 | ₩2,120 | ₩2,125 | ₩2,085 | ₩2,100 | -0.94% | 4.5만 |
|---|
| 2026.02.04 | ₩2,045 | ₩2,115 | ₩2,030 | ₩2,115 | +3.42% | 4.8만 |
|---|
| 2026.02.03 | ₩2,050 | ₩2,070 | ₩2,025 | ₩2,030 | -0.98% | 4.6만 |
|---|
| 2026.02.02 | ₩2,150 | ₩2,150 | ₩1,998 | ₩2,020 | -6.05% | 43.6만 |
|---|
| 2026.01.30 | ₩2,100 | ₩2,175 | ₩2,095 | ₩2,135 | +1.67% | 8.8만 |
|---|
| 2026.01.29 | ₩2,120 | ₩2,120 | ₩2,025 | ₩2,100 | -0.94% | 10.2만 |
|---|
| 2026.01.28 | ₩2,135 | ₩2,135 | ₩2,085 | ₩2,120 | -0.70% | 5.7만 |
|---|
| 2026.01.27 | ₩2,100 | ₩2,120 | ₩2,090 | ₩2,115 | +0.71% | 4.5만 |
|---|
| 2026.01.26 | ₩2,065 | ₩2,100 | ₩2,065 | ₩2,090 | +1.21% | 8.2만 |
|---|
| 2026.01.23 | ₩2,150 | ₩2,150 | ₩2,050 | ₩2,080 | -3.26% | 2.9만 |
|---|
| 2026.01.22 | ₩2,040 | ₩2,065 | ₩2,035 | ₩2,050 | +0.49% | 4.2만 |
|---|
| 2026.01.21 | ₩2,080 | ₩2,080 | ₩2,015 | ₩2,040 | -1.92% | 7.6만 |
|---|
| 2026.01.20 | ₩2,060 | ₩2,095 | ₩2,040 | ₩2,080 | +0.97% | 3.3만 |
|---|
| 2026.01.19 | ₩2,070 | ₩2,080 | ₩2,035 | ₩2,070 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩2,095 | ₩2,095 | ₩2,060 | ₩2,070 | -1.19% | 4.5만 |
|---|
| 2026.01.15 | ₩2,095 | ₩2,095 | ₩2,065 | ₩2,095 | 0.00% | 3.9만 |
|---|
| 2026.01.14 | ₩2,090 | ₩2,105 | ₩2,065 | ₩2,095 | +0.24% | 3.1만 |
|---|
| 2026.01.13 | ₩2,105 | ₩2,115 | ₩2,045 | ₩2,090 | -0.71% | 9.7만 |
|---|
| 2026.01.12 | ₩2,100 | ₩2,130 | ₩2,100 | ₩2,120 | +0.95% | 3만 |
|---|
| 2026.01.09 | ₩2,140 | ₩2,140 | ₩2,090 | ₩2,100 | -1.87% | 2.1만 |
|---|
| 2026.01.08 | ₩2,135 | ₩2,165 | ₩2,085 | ₩2,120 | -0.70% | 5.2만 |
|---|
| 2026.01.07 | ₩2,165 | ₩2,170 | ₩2,130 | ₩2,145 | -0.92% | 4.5만 |
|---|
| 2026.01.06 | ₩2,205 | ₩2,205 | ₩2,165 | ₩2,170 | -1.59% | 2.4만 |
|---|
| 2026.01.05 | ₩2,190 | ₩2,205 | ₩2,185 | ₩2,205 | +0.68% | 1.8만 |
|---|
| 2026.01.02 | ₩2,200 | ₩2,210 | ₩2,180 | ₩2,190 | -0.45% | 7.2만 |
|---|
| 2025.12.30 | ₩2,220 | ₩2,225 | ₩2,195 | ₩2,200 | -0.90% | 2.9만 |
|---|
| 2025.12.29 | ₩2,195 | ₩2,225 | ₩2,190 | ₩2,220 | +1.14% | 2.6만 |
|---|
| 2025.12.26 | ₩2,240 | ₩2,260 | ₩2,225 | ₩2,225 | -0.67% | 5.6만 |
|---|
| 2025.12.24 | ₩2,245 | ₩2,245 | ₩2,195 | ₩2,235 | -0.45% | 4.7만 |
|---|
| 2025.12.23 | ₩2,255 | ₩2,255 | ₩2,230 | ₩2,245 | -0.44% | 7.6만 |
|---|
| 2025.12.22 | ₩2,260 | ₩2,260 | ₩2,235 | ₩2,255 | -0.22% | 3.9만 |
|---|
| 2025.12.19 | ₩2,235 | ₩2,260 | ₩2,220 | ₩2,250 | +0.67% | 8.9천 |
|---|
| 2025.12.18 | ₩2,240 | ₩2,265 | ₩2,230 | ₩2,245 | +0.22% | 2.7만 |
|---|
| 2025.12.17 | ₩2,255 | ₩2,260 | ₩2,215 | ₩2,260 | +0.22% | 2.2만 |
|---|
| 2025.12.16 | ₩2,250 | ₩2,280 | ₩2,195 | ₩2,255 | +0.22% | 7.5만 |
|---|
| 2025.12.15 | ₩2,200 | ₩2,245 | ₩2,195 | ₩2,245 | +2.05% | 3.2만 |
|---|
| 2025.12.12 | ₩2,250 | ₩2,255 | ₩2,235 | ₩2,245 | -0.22% | 3.1만 |
|---|
| 2025.12.11 | ₩2,230 | ₩2,255 | ₩2,205 | ₩2,230 | 0.00% | 3.3만 |
|---|
| 2025.12.10 | ₩2,190 | ₩2,245 | ₩2,190 | ₩2,230 | +1.83% | 20.2만 |
|---|
| 2025.12.09 | ₩2,120 | ₩2,195 | ₩2,120 | ₩2,190 | +3.30% | 6.3만 |
|---|
| 2025.12.08 | ₩2,145 | ₩2,160 | ₩2,125 | ₩2,130 | -0.70% | 3만 |
|---|
| 2025.12.05 | ₩2,140 | ₩2,165 | ₩2,130 | ₩2,140 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩2,145 | ₩2,170 | ₩2,125 | ₩2,135 | -0.47% | 3.8만 |
|---|
| 2025.12.03 | ₩2,170 | ₩2,190 | ₩2,165 | ₩2,165 | -0.23% | 2.5만 |
|---|
| 2025.12.02 | ₩2,190 | ₩2,190 | ₩2,140 | ₩2,175 | -0.68% | 8.5천 |
|---|
| 2025.12.01 | ₩2,170 | ₩2,190 | ₩2,150 | ₩2,170 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩2,125 | ₩2,165 | ₩2,125 | ₩2,165 | +1.88% | 2.7만 |
|---|
| 2025.11.27 | ₩2,115 | ₩2,170 | ₩2,110 | ₩2,140 | +1.18% | 1.3만 |
|---|
| 2025.11.26 | ₩2,120 | ₩2,150 | ₩2,100 | ₩2,130 | +0.47% | 1.8만 |
|---|
| 2025.11.25 | ₩2,150 | ₩2,165 | ₩2,100 | ₩2,120 | -1.40% | 1.7만 |
|---|
| 2025.11.24 | ₩2,085 | ₩2,165 | ₩2,075 | ₩2,150 | +3.12% | 10.2만 |
|---|
| 2025.11.21 | ₩2,090 | ₩2,095 | ₩2,075 | ₩2,080 | -0.48% | 1.9만 |
|---|
| 2025.11.20 | ₩2,070 | ₩2,095 | ₩2,070 | ₩2,090 | +0.97% | 2.3만 |
|---|
| 2025.11.19 | ₩2,075 | ₩2,075 | ₩2,050 | ₩2,070 | -0.24% | 2.4만 |
|---|
| 2025.11.18 | ₩2,100 | ₩2,105 | ₩2,055 | ₩2,075 | -1.19% | 3.7만 |
|---|
| 2025.11.17 | ₩2,140 | ₩2,145 | ₩2,090 | ₩2,105 | -1.64% | 2.3만 |
|---|
| 2025.11.14 | ₩2,115 | ₩2,160 | ₩2,105 | ₩2,135 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩2,115 | ₩2,115 | ₩2,085 | ₩2,105 | -0.47% | 4.9천 |
|---|
| 2025.11.12 | ₩2,095 | ₩2,120 | ₩2,085 | ₩2,100 | +0.24% | 1.3만 |
|---|
| 2025.11.11 | ₩2,100 | ₩2,110 | ₩2,065 | ₩2,090 | -0.48% | 1.5만 |
|---|
| 2025.11.10 | ₩2,075 | ₩2,105 | ₩2,065 | ₩2,095 | +0.96% | 2.2만 |
|---|
| 2025.11.07 | ₩2,060 | ₩2,080 | ₩2,050 | ₩2,075 | +0.73% | 2.9만 |
|---|
| 2025.11.06 | ₩2,050 | ₩2,090 | ₩2,040 | ₩2,060 | +0.49% | 4.1만 |
|---|
| 2025.11.05 | ₩2,065 | ₩2,065 | ₩2,015 | ₩2,065 | 0.00% | 4.8만 |
|---|
| 2025.11.04 | ₩2,075 | ₩2,100 | ₩2,045 | ₩2,050 | -1.20% | 5.9만 |
|---|
| 2025.11.03 | ₩2,065 | ₩2,080 | ₩2,040 | ₩2,065 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩2,100 | ₩2,105 | ₩2,065 | ₩2,065 | -1.67% | 10.4만 |
|---|
| 2025.10.30 | ₩2,105 | ₩2,125 | ₩2,095 | ₩2,095 | -0.48% | 7.5만 |
|---|
| 2025.10.29 | ₩2,135 | ₩2,135 | ₩2,105 | ₩2,105 | -1.41% | 6.3만 |
|---|
| 2025.10.28 | ₩2,130 | ₩2,135 | ₩2,115 | ₩2,135 | +0.23% | 4.7만 |
|---|
| 2025.10.27 | ₩2,130 | ₩2,140 | ₩2,120 | ₩2,130 | 0.00% | 5.1만 |
|---|
| 2025.10.24 | ₩2,140 | ₩2,155 | ₩2,125 | ₩2,140 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩2,155 | ₩2,155 | ₩2,125 | ₩2,150 | -0.23% | 2.3만 |
|---|
| 2025.10.22 | ₩2,160 | ₩2,160 | ₩2,135 | ₩2,155 | -0.23% | 1.4만 |
|---|
| 2025.10.21 | ₩2,135 | ₩2,165 | ₩2,135 | ₩2,155 | +0.94% | 3.3만 |
|---|
| 2025.10.20 | ₩2,160 | ₩2,165 | ₩2,120 | ₩2,150 | -0.46% | 2.8만 |
|---|
| 2025.10.17 | ₩2,190 | ₩2,190 | ₩2,135 | ₩2,160 | -1.37% | 4.4만 |
|---|
| 2025.10.16 | ₩2,175 | ₩2,190 | ₩2,150 | ₩2,155 | -0.92% | 3.8만 |
|---|
| 2025.10.15 | ₩2,170 | ₩2,185 | ₩2,160 | ₩2,185 | +0.69% | 1.2만 |
|---|
| 2025.10.14 | ₩2,175 | ₩2,185 | ₩2,155 | ₩2,170 | -0.23% | 2.7만 |
|---|
| 2025.10.13 | ₩2,140 | ₩2,210 | ₩2,140 | ₩2,175 | +1.64% | 2.2만 |
|---|
| 2025.10.10 | ₩2,205 | ₩2,215 | ₩2,170 | ₩2,185 | -0.91% | 4만 |
|---|