시장 데이터를 불러오는 중
전체 종목
LK삼양 과거 주가
LK삼양 · 225190.KQ · KOSDAQ
주요 제품·사업: 디지털 카메라용 교환렌즈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LK삼양 · 225190.KQ · KOSDAQ
주요 제품·사업: 디지털 카메라용 교환렌즈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,655 | ₩4,660 | ₩4,335 | ₩4,355 | -6.44% | 17.9만 |
| 2026.10.07 | ₩5,010 | ₩5,050 | ₩4,625 | ₩4,655 | -7.09% | 32.1만 |
| 2026.10.06 | ₩5,200 | ₩5,480 | ₩4,845 | ₩5,010 | -3.65% | 105.5만 |
| 2026.10.02 | ₩4,445 | ₩5,420 | ₩4,025 | ₩5,010 | +12.71% | 465.9만 |
| 2026.10.01 | ₩3,440 | ₩4,505 | ₩3,430 | ₩4,260 | +23.84% | 285.6만 |
| 2026.09.30 | ₩3,800 | ₩3,815 | ₩3,450 | ₩3,470 | -8.68% | 19만 |
| 2026.09.29 | ₩4,050 | ₩4,165 | ₩3,670 | ₩3,720 | -8.15% | 32.4만 |
| 2026.09.28 | ₩4,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,980 |
| ₩4,215 |
| +5.38% |
| 156.1만 |
| 2026.09.23 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,900 | ₩5,500 | ₩4,105 | ₩4,105 | -16.22% | 161.1만 |
|---|
| 2026.09.01 | ₩5,795 | ₩6,200 | ₩4,875 | ₩4,900 | -15.44% | 406.6만 |
|---|
| 2026.08.31 | ₩3,955 | ₩5,050 | ₩3,605 | ₩5,050 | +27.69% | 131.2만 |
|---|
| 2026.08.28 | ₩4,025 | ₩4,050 | ₩3,855 | ₩3,885 | -3.48% | 9.4만 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,220 | ₩3,950 | ₩4,000 | -2.44% | 9.9만 |
|---|
| 2026.08.26 | ₩4,330 | ₩4,380 | ₩4,020 | ₩4,050 | -6.47% | 15.1만 |
|---|
| 2026.08.25 | ₩4,190 | ₩4,350 | ₩3,975 | ₩4,295 | +2.51% | 15.3만 |
|---|
| 2026.08.24 | ₩4,455 | ₩4,525 | ₩4,150 | ₩4,210 | -5.50% | 15.6만 |
|---|
| 2026.08.21 | ₩4,990 | ₩5,000 | ₩4,300 | ₩4,455 | -10.72% | 29.8만 |
|---|
| 2026.08.20 | ₩5,165 | ₩5,400 | ₩4,900 | ₩4,955 | -4.07% | 32.1만 |
|---|
| 2026.08.19 | ₩5,635 | ₩5,740 | ₩4,960 | ₩5,145 | -8.70% | 46.3만 |
|---|
| 2026.08.18 | ₩5,940 | ₩6,300 | ₩5,490 | ₩5,635 | -5.13% | 56.9만 |
|---|
| 2026.08.14 | ₩6,230 | ₩6,800 | ₩5,590 | ₩5,760 | -7.54% | 140.8만 |
|---|
| 2026.08.13 | ₩5,655 | ₩7,180 | ₩5,355 | ₩6,225 | +10.08% | 625.7만 |
|---|
| 2026.08.12 | ₩6,275 | ₩6,855 | ₩5,525 | ₩5,655 | -9.88% | 602.1만 |
|---|
| 2026.08.11 | ₩4,700 | ₩5,275 | ₩4,565 | ₩5,275 | +12.23% | 174.9만 |
|---|
| 2026.08.10 | ₩3,430 | ₩4,060 | ₩3,430 | ₩4,060 | +18.37% | 72.6만 |
|---|
| 2026.08.07 | ₩3,330 | ₩3,465 | ₩3,110 | ₩3,125 | -6.16% | 18.6만 |
|---|
| 2026.08.06 | ₩3,605 | ₩3,635 | ₩3,080 | ₩3,235 | -10.26% | 32.5만 |
|---|
| 2026.08.05 | ₩3,605 | ₩4,045 | ₩3,395 | ₩3,520 | -2.36% | 151.6만 |
|---|
| 2026.08.04 | ₩2,705 | ₩3,515 | ₩2,705 | ₩3,515 | +29.94% | 33.7만 |
|---|
| 2026.08.03 | ₩2,730 | ₩2,895 | ₩2,660 | ₩2,705 | -0.92% | 4.6만 |
|---|
| 2026.07.31 | ₩2,570 | ₩2,735 | ₩2,540 | ₩2,730 | +6.23% | 8.3만 |
|---|
| 2026.07.30 | ₩2,540 | ₩2,720 | ₩2,445 | ₩2,570 | +1.18% | 4.4만 |
|---|
| 2026.07.29 | ₩2,850 | ₩2,900 | ₩2,450 | ₩2,540 | -10.88% | 7만 |
|---|
| 2026.07.28 | ₩3,060 | ₩3,090 | ₩2,755 | ₩2,815 | -8.01% | 5.6만 |
|---|
| 2026.07.27 | ₩3,085 | ₩3,140 | ₩2,960 | ₩3,085 | 0.00% | 9.8만 |
|---|
| 2026.07.24 | ₩3,315 | ₩3,355 | ₩2,955 | ₩3,005 | -9.35% | 19.9만 |
|---|
| 2026.07.23 | ₩2,965 | ₩3,740 | ₩2,930 | ₩3,315 | +11.80% | 83만 |
|---|
| 2026.07.22 | ₩3,055 | ₩3,500 | ₩2,880 | ₩2,880 | -5.73% | 6.7만 |
|---|
| 2026.07.21 | ₩3,045 | ₩3,180 | ₩2,845 | ₩3,050 | +0.16% | 4.1만 |
|---|
| 2026.07.20 | ₩3,245 | ₩3,245 | ₩2,965 | ₩3,055 | -5.86% | 3.6만 |
|---|
| 2026.07.16 | ₩3,375 | ₩3,455 | ₩3,155 | ₩3,175 | -5.93% | 3.9만 |
|---|
| 2026.07.15 | ₩3,245 | ₩3,425 | ₩3,245 | ₩3,375 | +4.01% | 5.1만 |
|---|
| 2026.07.14 | ₩3,425 | ₩3,425 | ₩2,965 | ₩3,225 | -5.84% | 6.8만 |
|---|
| 2026.07.13 | ₩3,800 | ₩3,860 | ₩3,300 | ₩3,335 | -12.24% | 7.3만 |
|---|
| 2026.07.10 | ₩3,250 | ₩3,805 | ₩3,250 | ₩3,720 | +14.46% | 9.8만 |
|---|
| 2026.07.09 | ₩3,550 | ₩3,695 | ₩3,455 | ₩3,540 | -0.28% | 6.6만 |
|---|
| 2026.07.08 | ₩3,905 | ₩3,905 | ₩3,455 | ₩3,525 | -9.73% | 12만 |
|---|
| 2026.07.07 | ₩4,140 | ₩4,175 | ₩3,885 | ₩3,915 | -5.43% | 10만 |
|---|
| 2026.07.06 | ₩4,295 | ₩4,430 | ₩4,085 | ₩4,175 | -2.79% | 4.3만 |
|---|
| 2026.07.03 | ₩4,105 | ₩4,300 | ₩3,975 | ₩4,300 | +4.75% | 6만 |
|---|
| 2026.07.02 | ₩4,460 | ₩4,470 | ₩4,090 | ₩4,105 | -7.96% | 6.7만 |
|---|
| 2026.07.01 | ₩4,535 | ₩4,745 | ₩4,200 | ₩4,470 | -1.43% | 5.9만 |
|---|
| 2026.06.30 | ₩4,685 | ₩4,845 | ₩4,450 | ₩4,530 | -3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩4,185 | ₩4,685 | ₩4,180 | ₩4,685 | +11.95% | 10.4만 |
|---|
| 2026.06.26 | ₩4,525 | ₩4,535 | ₩4,000 | ₩4,185 | -7.51% | 14.7만 |
|---|
| 2026.06.25 | ₩4,790 | ₩5,015 | ₩4,545 | ₩4,560 | -4.80% | 14.7만 |
|---|
| 2026.06.24 | ₩4,855 | ₩5,000 | ₩4,500 | ₩4,790 | -1.34% | 11.2만 |
|---|
| 2026.06.23 | ₩5,430 | ₩5,435 | ₩4,850 | ₩4,855 | -10.59% | 22.9만 |
|---|
| 2026.06.22 | ₩5,605 | ₩5,840 | ₩5,250 | ₩5,430 | -3.12% | 15.5만 |
|---|
| 2026.06.19 | ₩6,090 | ₩6,390 | ₩5,640 | ₩5,815 | -4.52% | 18.3만 |
|---|
| 2026.06.18 | ₩6,510 | ₩6,615 | ₩6,050 | ₩6,090 | -6.45% | 13.6만 |
|---|
| 2026.06.17 | ₩6,670 | ₩6,735 | ₩6,440 | ₩6,510 | -2.40% | 7.3만 |
|---|
| 2026.06.16 | ₩6,700 | ₩6,855 | ₩6,550 | ₩6,670 | -0.45% | 13.6만 |
|---|
| 2026.06.15 | ₩6,885 | ₩7,100 | ₩6,250 | ₩6,535 | -5.08% | 26.7만 |
|---|
| 2026.06.12 | ₩7,155 | ₩7,395 | ₩6,750 | ₩6,850 | -4.26% | 16.6만 |
|---|
| 2026.06.11 | ₩6,820 | ₩7,315 | ₩6,690 | ₩7,045 | +3.30% | 16.8만 |
|---|
| 2026.06.10 | ₩6,930 | ₩7,175 | ₩6,675 | ₩6,820 | -1.59% | 30 |
|---|
| 2026.06.09 | ₩6,800 | ₩7,200 | ₩6,770 | ₩7,035 | +3.46% | 6.8만 |
|---|
| 2026.06.08 | ₩6,700 | ₩7,160 | ₩6,655 | ₩6,770 | +1.04% | 11만 |
|---|
| 2026.06.05 | ₩7,530 | ₩7,705 | ₩7,125 | ₩7,410 | -1.59% | 6.9만 |
|---|
| 2026.06.04 | ₩7,425 | ₩7,695 | ₩7,125 | ₩7,525 | +1.35% | 10.3만 |
|---|
| 2026.06.02 | ₩7,670 | ₩7,705 | ₩7,150 | ₩7,400 | -3.52% | 14.3만 |
|---|
| 2026.06.01 | ₩8,325 | ₩8,475 | ₩7,600 | ₩7,705 | -7.45% | 22.8만 |
|---|
| 2026.05.29 | ₩9,205 | ₩9,280 | ₩8,275 | ₩8,325 | -9.56% | 25.2만 |
|---|
| 2026.05.28 | ₩9,685 | ₩9,855 | ₩8,870 | ₩9,015 | -6.92% | 20.2만 |
|---|
| 2026.05.27 | ₩10,300 | ₩10,375 | ₩9,505 | ₩9,675 | -6.07% | 22.3만 |
|---|
| 2026.05.26 | ₩10,200 | ₩10,850 | ₩10,125 | ₩10,300 | +0.98% | 28.2만 |
|---|
| 2026.05.22 | ₩10,000 | ₩10,300 | ₩9,915 | ₩10,000 | 0.00% | 13.8만 |
|---|
| 2026.05.21 | ₩9,500 | ₩10,325 | ₩9,500 | ₩9,820 | +3.37% | 18.8만 |
|---|
| 2026.05.20 | ₩10,000 | ₩10,000 | ₩9,320 | ₩9,430 | -5.70% | 17.6만 |
|---|
| 2026.05.19 | ₩10,150 | ₩10,950 | ₩9,945 | ₩10,075 | -0.74% | 49.5만 |
|---|
| 2026.05.18 | ₩9,775 | ₩10,750 | ₩9,450 | ₩10,150 | +3.84% | 67.8만 |
|---|
| 2026.05.15 | ₩9,600 | ₩10,275 | ₩9,320 | ₩9,500 | -1.04% | 26.4만 |
|---|
| 2026.05.14 | ₩9,750 | ₩10,050 | ₩9,450 | ₩9,580 | -1.74% | 13.2만 |
|---|
| 2026.05.13 | ₩9,760 | ₩9,895 | ₩9,500 | ₩9,730 | -0.31% | 15.5만 |
|---|
| 2026.05.12 | ₩10,050 | ₩10,500 | ₩9,475 | ₩9,760 | -2.89% | 29만 |
|---|
| 2026.05.11 | ₩10,400 | ₩10,600 | ₩9,890 | ₩10,025 | -3.61% | 24.1만 |
|---|
| 2026.05.08 | ₩10,100 | ₩10,400 | ₩9,910 | ₩10,200 | +0.99% | 14.3만 |
|---|
| 2026.05.07 | ₩10,500 | ₩10,525 | ₩9,675 | ₩10,100 | -3.81% | 25.3만 |
|---|
| 2026.05.06 | ₩11,100 | ₩11,100 | ₩10,400 | ₩10,500 | -5.41% | 29.1만 |
|---|
| 2026.05.04 | ₩11,050 | ₩11,425 | ₩10,700 | ₩10,950 | -0.90% | 28.9만 |
|---|
| 2026.04.30 | ₩11,075 | ₩11,225 | ₩10,650 | ₩10,750 | -2.93% | 22.7만 |
|---|
| 2026.04.29 | ₩11,500 | ₩11,500 | ₩10,850 | ₩11,075 | -3.70% | 23.8만 |
|---|
| 2026.04.28 | ₩11,925 | ₩11,925 | ₩11,300 | ₩11,400 | -4.40% | 29.4만 |
|---|
| 2026.04.27 | ₩11,800 | ₩12,250 | ₩11,600 | ₩11,800 | 0.00% | 59.5만 |
|---|
| 2026.04.24 | ₩11,500 | ₩12,250 | ₩11,275 | ₩11,725 | +1.96% | 91.9만 |
|---|
| 2026.04.23 | ₩11,675 | ₩11,700 | ₩10,800 | ₩11,000 | -5.78% | 48.4만 |
|---|
| 2026.04.22 | ₩11,475 | ₩12,725 | ₩11,050 | ₩11,675 | +1.74% | 200만 |
|---|
| 2026.04.21 | ₩11,275 | ₩12,225 | ₩11,075 | ₩11,450 | +1.55% | 108.5만 |
|---|
| 2026.04.20 | ₩11,150 | ₩11,575 | ₩10,700 | ₩10,950 | -1.79% | 54.7만 |
|---|
| 2026.04.17 | ₩10,350 | ₩12,250 | ₩10,250 | ₩11,150 | +7.73% | 247.8만 |
|---|
| 2026.04.16 | ₩10,500 | ₩10,550 | ₩10,000 | ₩10,125 | -3.57% | 34.8만 |
|---|
| 2026.04.15 | ₩11,000 | ₩11,050 | ₩10,200 | ₩10,325 | -6.14% | 48.3만 |
|---|
| 2026.04.14 | ₩9,210 | ₩11,500 | ₩9,200 | ₩10,725 | +16.45% | 199.7만 |
|---|
| 2026.04.13 | ₩9,250 | ₩9,285 | ₩9,060 | ₩9,165 | -0.92% | 8.2만 |
|---|
| 2026.04.10 | ₩9,300 | ₩9,390 | ₩9,090 | ₩9,290 | -0.11% | 12.7만 |
|---|
| 2026.04.09 | ₩9,500 | ₩9,510 | ₩9,195 | ₩9,265 | -2.47% | 8.3만 |
|---|
| 2026.04.08 | ₩9,250 | ₩9,580 | ₩9,250 | ₩9,495 | +2.65% | 13.6만 |
|---|
| 2026.04.07 | ₩9,175 | ₩9,425 | ₩8,925 | ₩9,005 | -1.85% | 9.8만 |
|---|
| 2026.04.06 | ₩9,350 | ₩9,560 | ₩9,000 | ₩9,175 | -1.87% | 11.9만 |
|---|
| 2026.04.03 | ₩9,605 | ₩9,710 | ₩9,310 | ₩9,330 | -2.86% | 13만 |
|---|
| 2026.04.02 | ₩10,175 | ₩10,200 | ₩9,195 | ₩9,280 | -8.80% | 20.1만 |
|---|
| 2026.04.01 | ₩9,700 | ₩10,075 | ₩9,615 | ₩9,870 | +1.75% | 21.7만 |
|---|
| 2026.03.31 | ₩9,600 | ₩9,625 | ₩9,240 | ₩9,270 | -3.44% | 18.1만 |
|---|
| 2026.03.30 | ₩9,930 | ₩9,930 | ₩9,600 | ₩9,675 | -2.57% | 14.1만 |
|---|
| 2026.03.27 | ₩10,100 | ₩10,325 | ₩9,835 | ₩10,450 | +3.47% | 22.1만 |
|---|
| 2026.03.26 | ₩11,175 | ₩11,875 | ₩10,425 | ₩10,450 | -6.49% | 51.1만 |
|---|
| 2026.03.25 | ₩10,700 | ₩11,175 | ₩10,000 | ₩10,925 | +2.10% | 50.1만 |
|---|
| 2026.03.24 | ₩10,425 | ₩10,750 | ₩9,990 | ₩10,500 | +0.72% | 29.8만 |
|---|
| 2026.03.23 | ₩10,500 | ₩10,500 | ₩9,930 | ₩9,940 | -5.33% | 27.8만 |
|---|
| 2026.03.20 | ₩11,000 | ₩11,375 | ₩10,525 | ₩10,625 | -3.41% | 26.3만 |
|---|
| 2026.03.19 | ₩10,750 | ₩11,525 | ₩10,750 | ₩10,950 | +1.86% | 34.7만 |
|---|
| 2026.03.18 | ₩12,000 | ₩12,150 | ₩11,200 | ₩11,600 | -3.33% | 63.1만 |
|---|
| 2026.03.17 | ₩10,925 | ₩12,850 | ₩10,700 | ₩11,475 | +5.03% | 132.2만 |
|---|
| 2026.03.16 | ₩11,050 | ₩11,375 | ₩10,550 | ₩10,750 | -2.71% | 37.8만 |
|---|
| 2026.03.13 | ₩10,350 | ₩11,800 | ₩10,000 | ₩11,050 | +6.76% | 102.9만 |
|---|
| 2026.03.12 | ₩10,525 | ₩10,775 | ₩10,275 | ₩10,550 | +0.24% | 31.6만 |
|---|
| 2026.03.11 | ₩10,500 | ₩11,250 | ₩10,300 | ₩10,500 | 0.00% | 76.1만 |
|---|
| 2026.03.10 | ₩10,500 | ₩11,000 | ₩9,725 | ₩10,400 | -0.95% | 124.8만 |
|---|
| 2026.03.09 | ₩10,025 | ₩10,275 | ₩9,305 | ₩9,780 | -2.44% | 34만 |
|---|
| 2026.03.06 | ₩11,125 | ₩11,150 | ₩10,100 | ₩10,425 | -6.29% | 77.9만 |
|---|
| 2026.03.05 | ₩10,400 | ₩11,750 | ₩10,050 | ₩10,900 | +4.81% | 109.7만 |
|---|
| 2026.03.04 | ₩9,950 | ₩10,475 | ₩8,620 | ₩9,150 | -8.04% | 81.5만 |
|---|
| 2026.03.03 | ₩11,350 | ₩12,400 | ₩10,775 | ₩10,775 | -5.07% | 91.4만 |
|---|
| 2026.02.27 | ₩12,800 | ₩13,100 | ₩11,500 | ₩11,700 | -8.59% | 88.2만 |
|---|
| 2026.02.26 | ₩12,450 | ₩13,700 | ₩12,150 | ₩12,625 | +1.41% | 183.5만 |
|---|
| 2026.02.25 | ₩11,625 | ₩13,625 | ₩11,050 | ₩12,375 | +6.45% | 367.8만 |
|---|
| 2026.02.24 | ₩11,400 | ₩11,675 | ₩11,025 | ₩11,475 | +0.66% | 44.2만 |
|---|
| 2026.02.23 | ₩11,625 | ₩11,850 | ₩11,150 | ₩11,325 | -2.58% | 59.5만 |
|---|
| 2026.02.20 | ₩11,800 | ₩12,250 | ₩11,525 | ₩11,700 | -0.85% | 82.9만 |
|---|
| 2026.02.19 | ₩12,300 | ₩13,300 | ₩11,650 | ₩11,700 | -4.88% | 121.8만 |
|---|
| 2026.02.13 | ₩11,775 | ₩12,700 | ₩11,775 | ₩12,000 | +1.91% | 167.8만 |
|---|
| 2026.02.12 | ₩13,075 | ₩13,275 | ₩11,750 | ₩11,900 | -8.99% | 173만 |
|---|
| 2026.02.11 | ₩13,325 | ₩14,550 | ₩12,900 | ₩13,100 | -1.69% | 234.2만 |
|---|
| 2026.02.10 | ₩13,250 | ₩15,500 | ₩12,325 | ₩13,425 | +1.32% | 644.7만 |
|---|
| 2026.02.09 | ₩13,075 | ₩15,775 | ₩12,725 | ₩13,250 | +1.34% | 1076.6만 |
|---|
| 2026.02.06 | ₩9,500 | ₩12,725 | ₩9,275 | ₩12,725 | +33.95% | 1502.1만 |
|---|
| 2026.02.05 | ₩10,700 | ₩10,725 | ₩9,600 | ₩9,795 | -8.46% | 230.6만 |
|---|
| 2026.02.04 | ₩10,875 | ₩12,050 | ₩10,250 | ₩10,925 | +0.46% | 1318.2만 |
|---|
| 2026.02.03 | ₩7,215 | ₩9,285 | ₩7,215 | ₩9,285 | +28.69% | 239.8만 |
|---|
| 2026.02.02 | ₩7,415 | ₩7,675 | ₩7,145 | ₩7,145 | -3.64% | 36.3만 |
|---|
| 2026.01.30 | ₩7,840 | ₩7,850 | ₩7,415 | ₩7,415 | -5.42% | 54.9만 |
|---|
| 2026.01.29 | ₩7,460 | ₩7,975 | ₩7,340 | ₩7,800 | +4.56% | 108.7만 |
|---|
| 2026.01.28 | ₩7,375 | ₩7,625 | ₩7,340 | ₩7,435 | +0.81% | 37.9만 |
|---|
| 2026.01.27 | ₩7,475 | ₩7,495 | ₩7,265 | ₩7,330 | -1.94% | 30.7만 |
|---|
| 2026.01.26 | ₩7,325 | ₩8,000 | ₩7,110 | ₩7,475 | +2.05% | 78.7만 |
|---|
| 2026.01.23 | ₩7,255 | ₩7,795 | ₩7,255 | ₩7,320 | +0.90% | 94.2만 |
|---|
| 2026.01.22 | ₩7,200 | ₩7,600 | ₩6,930 | ₩7,240 | +0.56% | 81.7만 |
|---|
| 2026.01.21 | ₩7,375 | ₩7,495 | ₩7,055 | ₩7,165 | -2.85% | 54만 |
|---|
| 2026.01.20 | ₩7,125 | ₩7,635 | ₩6,915 | ₩7,445 | +4.49% | 120만 |
|---|
| 2026.01.19 | ₩6,925 | ₩7,155 | ₩6,870 | ₩7,115 | +2.74% | 34.1만 |
|---|
| 2026.01.16 | ₩6,920 | ₩7,040 | ₩6,795 | ₩6,845 | -1.08% | 18.6만 |
|---|
| 2026.01.15 | ₩6,995 | ₩6,995 | ₩6,780 | ₩6,920 | -1.07% | 23.8만 |
|---|
| 2026.01.14 | ₩7,160 | ₩7,240 | ₩6,895 | ₩6,900 | -3.63% | 39.9만 |
|---|
| 2026.01.13 | ₩7,260 | ₩7,280 | ₩7,060 | ₩7,240 | -0.28% | 26.9만 |
|---|
| 2026.01.12 | ₩7,450 | ₩7,575 | ₩7,125 | ₩7,225 | -3.02% | 56.8만 |
|---|
| 2026.01.09 | ₩7,580 | ₩7,775 | ₩7,260 | ₩7,265 | -4.16% | 44.8만 |
|---|
| 2026.01.08 | ₩7,605 | ₩8,125 | ₩7,315 | ₩7,575 | -0.39% | 154만 |
|---|
| 2026.01.07 | ₩8,050 | ₩8,200 | ₩7,390 | ₩7,410 | -7.95% | 95만 |
|---|
| 2026.01.06 | ₩7,340 | ₩8,425 | ₩7,125 | ₩7,900 | +7.63% | 463.1만 |
|---|
| 2026.01.05 | ₩7,260 | ₩7,510 | ₩7,060 | ₩7,340 | +1.10% | 92.7만 |
|---|
| 2026.01.02 | ₩6,860 | ₩7,290 | ₩6,860 | ₩7,190 | +4.81% | 72.8만 |
|---|
| 2025.12.30 | ₩7,035 | ₩7,050 | ₩6,780 | ₩6,825 | -2.99% | 32.8만 |
|---|
| 2025.12.29 | ₩7,015 | ₩7,150 | ₩6,890 | ₩7,030 | +0.21% | 35.9만 |
|---|
| 2025.12.26 | ₩7,105 | ₩7,270 | ₩6,915 | ₩7,005 | -1.41% | 51.9만 |
|---|
| 2025.12.24 | ₩7,235 | ₩7,655 | ₩7,000 | ₩7,105 | -1.80% | 178.6만 |
|---|
| 2025.12.23 | ₩8,505 | ₩8,615 | ₩7,150 | ₩7,235 | -14.93% | 254.6만 |
|---|
| 2025.12.22 | ₩7,115 | ₩8,850 | ₩6,900 | ₩8,105 | +13.91% | 863만 |
|---|
| 2025.12.19 | ₩6,200 | ₩7,700 | ₩6,155 | ₩6,870 | +10.81% | 808.3만 |
|---|
| 2025.12.18 | ₩5,940 | ₩6,280 | ₩5,870 | ₩6,075 | +2.27% | 31.4만 |
|---|
| 2025.12.17 | ₩6,175 | ₩6,175 | ₩5,990 | ₩6,010 | -2.67% | 21.4만 |
|---|
| 2025.12.16 | ₩6,230 | ₩6,400 | ₩6,035 | ₩6,130 | -1.61% | 39.2만 |
|---|
| 2025.12.15 | ₩6,495 | ₩6,820 | ₩6,230 | ₩6,230 | -4.08% | 145.4만 |
|---|
| 2025.12.12 | ₩6,160 | ₩6,490 | ₩6,100 | ₩6,225 | +1.06% | 125.9만 |
|---|
| 2025.12.11 | ₩5,985 | ₩6,220 | ₩5,875 | ₩6,050 | +1.09% | 41.4만 |
|---|
| 2025.12.10 | ₩6,045 | ₩6,070 | ₩5,905 | ₩5,910 | -2.23% | 22.3만 |
|---|
| 2025.12.09 | ₩5,925 | ₩6,065 | ₩5,840 | ₩6,040 | +1.94% | 31만 |
|---|
| 2025.12.08 | ₩5,840 | ₩6,070 | ₩5,795 | ₩5,840 | 0.00% | 31.3만 |
|---|
| 2025.12.05 | ₩5,905 | ₩5,925 | ₩5,740 | ₩5,765 | -2.37% | 32.5만 |
|---|
| 2025.12.04 | ₩6,055 | ₩6,075 | ₩5,900 | ₩5,905 | -2.48% | 29만 |
|---|
| 2025.12.03 | ₩6,005 | ₩6,185 | ₩5,950 | ₩6,075 | +1.17% | 27.2만 |
|---|
| 2025.12.02 | ₩6,220 | ₩6,285 | ₩5,990 | ₩5,990 | -3.70% | 68.9만 |
|---|
| 2025.12.01 | ₩6,330 | ₩6,375 | ₩6,175 | ₩6,270 | -0.95% | 39.8만 |
|---|
| 2025.11.28 | ₩6,250 | ₩6,440 | ₩6,150 | ₩6,325 | +1.20% | 222.2만 |
|---|
| 2025.11.27 | ₩6,935 | ₩8,725 | ₩6,835 | ₩7,495 | +8.07% | 204.3만 |
|---|
| 2025.11.26 | ₩6,735 | ₩6,895 | ₩6,585 | ₩6,805 | +1.04% | 3.3만 |
|---|
| 2025.11.25 | ₩6,695 | ₩6,900 | ₩6,600 | ₩6,730 | +0.52% | 4.3만 |
|---|
| 2025.11.24 | ₩6,875 | ₩6,875 | ₩6,665 | ₩6,690 | -2.69% | 3.9만 |
|---|
| 2025.11.21 | ₩7,050 | ₩7,065 | ₩6,775 | ₩6,780 | -3.83% | 4.3만 |
|---|
| 2025.11.20 | ₩6,935 | ₩7,090 | ₩6,935 | ₩7,085 | +2.16% | 2.6만 |
|---|
| 2025.11.19 | ₩7,035 | ₩7,200 | ₩6,890 | ₩6,935 | -1.42% | 3.9만 |
|---|
| 2025.11.18 | ₩7,450 | ₩7,505 | ₩7,025 | ₩7,035 | -5.57% | 5.4만 |
|---|
| 2025.11.17 | ₩7,375 | ₩7,490 | ₩7,150 | ₩7,425 | +0.68% | 6.5만 |
|---|
| 2025.11.14 | ₩7,510 | ₩7,520 | ₩7,315 | ₩7,320 | -2.53% | 5.8만 |
|---|
| 2025.11.13 | ₩7,735 | ₩7,735 | ₩7,450 | ₩7,510 | -2.91% | 4만 |
|---|
| 2025.11.12 | ₩7,455 | ₩7,650 | ₩7,400 | ₩7,530 | +1.01% | 6.1만 |
|---|
| 2025.11.11 | ₩7,650 | ₩7,695 | ₩7,335 | ₩7,450 | -2.61% | 7만 |
|---|
| 2025.11.10 | ₩7,820 | ₩7,830 | ₩7,580 | ₩7,580 | -3.07% | 9.7만 |
|---|
| 2025.11.07 | ₩7,410 | ₩8,460 | ₩7,395 | ₩7,820 | +5.53% | 42.9만 |
|---|
| 2025.11.06 | ₩8,460 | ₩8,530 | ₩7,405 | ₩7,530 | -10.99% | 34.9만 |
|---|
| 2025.11.05 | ₩8,105 | ₩8,490 | ₩7,850 | ₩8,455 | +4.32% | 19.8만 |
|---|
| 2025.11.04 | ₩8,405 | ₩8,925 | ₩8,320 | ₩8,400 | -0.06% | 25.5만 |
|---|
| 2025.11.03 | ₩8,850 | ₩9,260 | ₩8,550 | ₩8,570 | -3.16% | 63.4만 |
|---|
| 2025.10.31 | ₩9,390 | ₩10,025 | ₩8,835 | ₩8,850 | -5.75% | 124.6만 |
|---|
| 2025.10.30 | ₩8,485 | ₩10,450 | ₩8,280 | ₩9,650 | +13.73% | 717.1만 |
|---|
| 2025.10.29 | ₩8,015 | ₩9,195 | ₩7,950 | ₩8,310 | +3.68% | 140.8만 |
|---|
| 2025.10.28 | ₩7,905 | ₩9,325 | ₩7,550 | ₩8,030 | +1.58% | 156.6만 |
|---|
| 2025.10.27 | ₩8,035 | ₩8,100 | ₩7,830 | ₩7,830 | -2.55% | 9.6만 |
|---|
| 2025.10.24 | ₩8,165 | ₩8,205 | ₩8,030 | ₩8,035 | -1.59% | 6.5만 |
|---|
| 2025.10.23 | ₩8,355 | ₩8,465 | ₩8,070 | ₩8,165 | -2.27% | 9.2만 |
|---|
| 2025.10.22 | ₩8,250 | ₩8,280 | ₩8,025 | ₩8,140 | -1.33% | 5.5만 |
|---|
| 2025.10.21 | ₩8,400 | ₩8,620 | ₩8,055 | ₩8,250 | -1.79% | 11.2만 |
|---|
| 2025.10.20 | ₩8,375 | ₩8,450 | ₩8,225 | ₩8,375 | 0.00% | 6.1만 |
|---|
| 2025.10.17 | ₩8,560 | ₩8,590 | ₩8,250 | ₩8,380 | -2.10% | 10.8만 |
|---|
| 2025.10.16 | ₩8,660 | ₩8,725 | ₩8,525 | ₩8,545 | -1.33% | 11.3만 |
|---|
| 2025.10.15 | ₩8,575 | ₩8,950 | ₩8,575 | ₩8,630 | +0.64% | 16.1만 |
|---|
| 2025.10.14 | ₩8,840 | ₩9,040 | ₩8,525 | ₩8,525 | -3.56% | 19.2만 |
|---|
| 2025.10.13 | ₩8,650 | ₩9,260 | ₩8,525 | ₩8,835 | +2.14% | 54만 |
|---|
| 2025.10.10 | ₩8,945 | ₩9,600 | ₩8,550 | ₩8,795 | -1.68% | 104.9만 |
|---|