시장 데이터를 불러오는 중
전체 종목
LS에코에너지 과거 주가
LS에코에너지 · 229640.KS · KOSPI
주요 업종은 기타 금융업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LS에코에너지 · 229640.KS · KOSPI
주요 업종은 기타 금융업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩69,200 | ₩76,100 | ₩66,500 | ₩73,000 | +5.49% | 42.6만 |
| 2026.10.07 | ₩70,800 | ₩71,000 | ₩68,000 | ₩69,000 | -2.54% | 24.3만 |
| 2026.10.06 | ₩67,000 | ₩67,800 | ₩65,000 | ₩67,400 | +0.60% | 16.1만 |
| 2026.10.02 | ₩66,500 | ₩67,400 | ₩64,600 | ₩66,400 | -0.15% | 23.4만 |
| 2026.10.01 | ₩62,100 | ₩63,700 | ₩60,600 | ₩63,200 | +1.77% | 14.1만 |
| 2026.09.30 | ₩64,100 | ₩64,600 | ₩61,700 | ₩62,000 | -3.28% | 18.3만 |
| 2026.09.29 | ₩60,800 | ₩62,500 | ₩59,300 | ₩62,100 | +2.14% | 17.8만 |
| 2026.09.28 | ₩63,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,600 |
| ₩62,700 |
| -1.57% |
| 17.1만 |
| 2026.09.23 | ₩60,300 | ₩67,800 | ₩59,600 | ₩64,000 | +6.14% | 63.4만 |
|---|
| 2026.09.22 | ₩61,300 | ₩62,400 | ₩58,900 | ₩59,500 | -2.94% | 25만 |
|---|
| 2026.09.21 | ₩61,100 | ₩61,600 | ₩58,200 | ₩59,900 | -1.96% | 24.8만 |
|---|
| 2026.09.18 | ₩53,800 | ₩63,000 | ₩53,400 | ₩60,500 | +12.45% | 91.9만 |
|---|
| 2026.09.17 | ₩55,200 | ₩55,200 | ₩52,500 | ₩53,000 | -3.99% | 26.3만 |
|---|
| 2026.09.16 | ₩60,400 | ₩61,600 | ₩55,000 | ₩56,600 | -6.29% | 103.9만 |
|---|
| 2026.09.15 | ₩48,200 | ₩51,900 | ₩46,950 | ₩49,850 | +3.42% | 13.9만 |
|---|
| 2026.09.14 | ₩48,550 | ₩49,000 | ₩47,100 | ₩48,150 | -0.82% | 5.5만 |
|---|
| 2026.09.11 | ₩47,150 | ₩48,850 | ₩47,000 | ₩48,650 | +3.18% | 4만 |
|---|
| 2026.09.10 | ₩48,750 | ₩49,150 | ₩46,850 | ₩48,600 | -0.31% | 5.7만 |
|---|
| 2026.09.09 | ₩48,450 | ₩50,600 | ₩47,900 | ₩49,600 | +2.37% | 10.9만 |
|---|
| 2026.09.08 | ₩47,400 | ₩48,900 | ₩46,650 | ₩46,650 | -1.58% | 7.1만 |
|---|
| 2026.09.07 | ₩46,350 | ₩48,650 | ₩45,250 | ₩47,650 | +2.80% | 10.4만 |
|---|
| 2026.09.04 | ₩44,350 | ₩45,800 | ₩44,350 | ₩45,600 | +2.82% | 4.4만 |
|---|
| 2026.09.03 | ₩44,800 | ₩45,100 | ₩43,050 | ₩43,650 | -2.57% | 5.7만 |
|---|
| 2026.09.02 | ₩46,250 | ₩46,400 | ₩43,950 | ₩44,300 | -4.22% | 10.6만 |
|---|
| 2026.09.01 | ₩46,600 | ₩47,350 | ₩45,150 | ₩47,250 | +1.39% | 6.5만 |
|---|
| 2026.08.31 | ₩45,500 | ₩47,000 | ₩43,800 | ₩46,100 | +1.32% | 6.4만 |
|---|
| 2026.08.28 | ₩47,650 | ₩48,500 | ₩45,850 | ₩45,900 | -3.67% | 9.8만 |
|---|
| 2026.08.27 | ₩45,750 | ₩48,900 | ₩45,400 | ₩48,400 | +5.79% | 16.5만 |
|---|
| 2026.08.26 | ₩44,800 | ₩45,550 | ₩43,750 | ₩44,250 | -1.23% | 6.2만 |
|---|
| 2026.08.25 | ₩42,500 | ₩44,950 | ₩40,700 | ₩44,750 | +5.29% | 5.3만 |
|---|
| 2026.08.24 | ₩43,100 | ₩43,800 | ₩42,200 | ₩42,900 | -0.46% | 3.9만 |
|---|
| 2026.08.21 | ₩44,850 | ₩44,850 | ₩42,600 | ₩42,650 | -4.91% | 5.2만 |
|---|
| 2026.08.20 | ₩47,350 | ₩47,350 | ₩45,450 | ₩45,900 | -3.06% | 7.4만 |
|---|
| 2026.08.19 | ₩45,350 | ₩48,800 | ₩44,700 | ₩46,600 | +2.76% | 8.9만 |
|---|
| 2026.08.18 | ₩49,300 | ₩49,600 | ₩46,750 | ₩47,450 | -3.75% | 7.8만 |
|---|
| 2026.08.14 | ₩48,700 | ₩48,750 | ₩46,250 | ₩48,300 | -0.82% | 9.8만 |
|---|
| 2026.08.13 | ₩49,400 | ₩50,100 | ₩47,700 | ₩48,150 | -2.53% | 10.4만 |
|---|
| 2026.08.12 | ₩49,500 | ₩49,500 | ₩47,200 | ₩48,350 | -2.32% | 10.1만 |
|---|
| 2026.08.11 | ₩47,950 | ₩48,050 | ₩46,300 | ₩46,800 | -2.40% | 7.5만 |
|---|
| 2026.08.10 | ₩47,150 | ₩48,700 | ₩46,650 | ₩47,900 | +1.59% | 8.7만 |
|---|
| 2026.08.07 | ₩46,550 | ₩46,800 | ₩43,300 | ₩45,450 | -2.36% | 8.2만 |
|---|
| 2026.08.06 | ₩47,000 | ₩48,700 | ₩44,550 | ₩45,550 | -3.09% | 10.2만 |
|---|
| 2026.08.05 | ₩45,500 | ₩48,550 | ₩44,800 | ₩47,600 | +4.62% | 15.6만 |
|---|
| 2026.08.04 | ₩41,950 | ₩45,250 | ₩41,300 | ₩44,200 | +5.36% | 13.8만 |
|---|
| 2026.08.03 | ₩40,750 | ₩42,050 | ₩39,600 | ₩40,700 | -0.12% | 6만 |
|---|
| 2026.07.31 | ₩36,850 | ₩40,850 | ₩36,650 | ₩40,350 | +9.50% | 14.3만 |
|---|
| 2026.07.30 | ₩32,050 | ₩36,750 | ₩32,000 | ₩34,050 | +6.24% | 12.2만 |
|---|
| 2026.07.29 | ₩39,950 | ₩40,300 | ₩34,150 | ₩35,450 | -11.26% | 13.2만 |
|---|
| 2026.07.28 | ₩43,200 | ₩43,500 | ₩39,200 | ₩39,500 | -8.56% | 11.7만 |
|---|
| 2026.07.27 | ₩47,100 | ₩47,700 | ₩43,950 | ₩44,750 | -4.99% | 7.5만 |
|---|
| 2026.07.24 | ₩51,700 | ₩51,700 | ₩46,250 | ₩46,550 | -9.96% | 13.6만 |
|---|
| 2026.07.23 | ₩43,650 | ₩54,500 | ₩43,650 | ₩52,700 | +20.73% | 28.1만 |
|---|
| 2026.07.22 | ₩43,700 | ₩45,500 | ₩42,800 | ₩43,250 | -1.03% | 14.2만 |
|---|
| 2026.07.21 | ₩40,000 | ₩42,650 | ₩39,800 | ₩42,650 | +6.63% | 7.1만 |
|---|
| 2026.07.20 | ₩41,400 | ₩42,500 | ₩40,400 | ₩40,400 | -2.42% | 5.1만 |
|---|
| 2026.07.16 | ₩44,200 | ₩44,350 | ₩42,150 | ₩43,050 | -2.60% | 4.8만 |
|---|
| 2026.07.15 | ₩45,400 | ₩46,500 | ₩43,800 | ₩45,200 | -0.44% | 6.6만 |
|---|
| 2026.07.14 | ₩42,650 | ₩44,550 | ₩40,900 | ₩43,600 | +2.23% | 22.9만 |
|---|
| 2026.07.13 | ₩45,950 | ₩47,200 | ₩42,000 | ₩42,850 | -6.75% | 8.7만 |
|---|
| 2026.07.10 | ₩44,550 | ₩46,900 | ₩44,150 | ₩45,850 | +2.92% | 12.8만 |
|---|
| 2026.07.09 | ₩43,750 | ₩45,850 | ₩41,550 | ₩42,750 | -2.29% | 6.5만 |
|---|
| 2026.07.08 | ₩47,000 | ₩47,300 | ₩43,000 | ₩43,600 | -7.23% | 13.1만 |
|---|
| 2026.07.07 | ₩49,000 | ₩50,100 | ₩45,900 | ₩47,850 | -2.35% | 13.5만 |
|---|
| 2026.07.06 | ₩52,200 | ₩52,400 | ₩48,950 | ₩50,700 | -2.87% | 7.7만 |
|---|
| 2026.07.03 | ₩56,900 | ₩56,900 | ₩49,000 | ₩52,600 | -7.56% | 9.8만 |
|---|
| 2026.07.02 | ₩59,000 | ₩60,500 | ₩54,700 | ₩55,600 | -5.76% | 10.4만 |
|---|
| 2026.07.01 | ₩54,000 | ₩62,000 | ₩53,900 | ₩60,700 | +12.41% | 28.9만 |
|---|
| 2026.06.30 | ₩53,500 | ₩54,000 | ₩50,200 | ₩52,500 | -1.87% | 9.9만 |
|---|
| 2026.06.29 | ₩47,900 | ₩52,600 | ₩47,250 | ₩52,600 | +9.81% | 15만 |
|---|
| 2026.06.26 | ₩51,500 | ₩52,800 | ₩46,150 | ₩47,800 | -7.18% | 17.2만 |
|---|
| 2026.06.25 | ₩55,700 | ₩56,700 | ₩51,600 | ₩51,900 | -6.82% | 10만 |
|---|
| 2026.06.24 | ₩54,000 | ₩55,800 | ₩52,500 | ₩54,500 | +0.93% | 11.2만 |
|---|
| 2026.06.23 | ₩58,300 | ₩60,600 | ₩55,000 | ₩55,000 | -5.66% | 16.2만 |
|---|
| 2026.06.22 | ₩59,900 | ₩60,600 | ₩56,700 | ₩58,100 | -3.01% | 9.2만 |
|---|
| 2026.06.19 | ₩67,000 | ₩69,200 | ₩59,700 | ₩61,000 | -8.96% | 21.3만 |
|---|
| 2026.06.18 | ₩72,100 | ₩72,800 | ₩62,800 | ₩65,100 | -9.71% | 23만 |
|---|
| 2026.06.17 | ₩67,800 | ₩73,900 | ₩63,000 | ₩72,000 | +6.19% | 35.5만 |
|---|
| 2026.06.16 | ₩68,600 | ₩69,200 | ₩64,500 | ₩66,500 | -3.06% | 23.2만 |
|---|
| 2026.06.15 | ₩65,400 | ₩69,000 | ₩62,100 | ₩67,900 | +3.82% | 32.3만 |
|---|
| 2026.06.12 | ₩60,900 | ₩64,800 | ₩58,100 | ₩61,600 | +1.15% | 30.3만 |
|---|
| 2026.06.11 | ₩55,600 | ₩58,000 | ₩53,600 | ₩58,000 | +4.32% | 9.9만 |
|---|
| 2026.06.10 | ₩59,000 | ₩59,100 | ₩54,800 | ₩56,700 | -3.90% | 1 |
|---|
| 2026.06.09 | ₩56,500 | ₩57,800 | ₩54,600 | ₩57,300 | +1.42% | 10.1만 |
|---|
| 2026.06.08 | ₩54,900 | ₩57,600 | ₩53,800 | ₩55,400 | +0.91% | 15.5만 |
|---|
| 2026.06.05 | ₩61,400 | ₩61,700 | ₩58,600 | ₩60,200 | -1.95% | 11.7만 |
|---|
| 2026.06.04 | ₩63,900 | ₩65,500 | ₩62,000 | ₩63,300 | -0.94% | 17.1만 |
|---|
| 2026.06.02 | ₩69,300 | ₩69,400 | ₩63,200 | ₩64,800 | -6.49% | 21.6만 |
|---|
| 2026.06.01 | ₩67,100 | ₩74,000 | ₩66,600 | ₩70,700 | +5.37% | 26.2만 |
|---|
| 2026.05.29 | ₩72,600 | ₩72,900 | ₩66,800 | ₩69,100 | -4.82% | 28.6만 |
|---|
| 2026.05.28 | ₩75,000 | ₩76,900 | ₩68,200 | ₩71,300 | -4.93% | 31만 |
|---|
| 2026.05.27 | ₩79,900 | ₩80,000 | ₩76,000 | ₩76,400 | -4.38% | 19.1만 |
|---|
| 2026.05.26 | ₩85,400 | ₩86,900 | ₩80,700 | ₩81,300 | -4.80% | 17.6만 |
|---|
| 2026.05.22 | ₩91,700 | ₩92,300 | ₩83,400 | ₩84,200 | -8.18% | 28.4만 |
|---|
| 2026.05.21 | ₩79,900 | ₩92,300 | ₩79,800 | ₩89,400 | +11.89% | 41.1만 |
|---|
| 2026.05.20 | ₩81,500 | ₩81,500 | ₩73,400 | ₩74,600 | -8.47% | 19.7만 |
|---|
| 2026.05.19 | ₩80,000 | ₩81,600 | ₩77,400 | ₩81,500 | +1.88% | 18.8만 |
|---|
| 2026.05.18 | ₩79,000 | ₩84,350 | ₩70,900 | ₩79,200 | +0.25% | 44만 |
|---|
| 2026.05.15 | ₩91,500 | ₩92,000 | ₩77,800 | ₩81,200 | -11.26% | 51.8만 |
|---|
| 2026.05.14 | ₩97,800 | ₩109,800 | ₩87,000 | ₩91,500 | -6.44% | 77.5만 |
|---|
| 2026.05.13 | ₩89,600 | ₩95,100 | ₩86,500 | ₩93,400 | +4.24% | 42.4만 |
|---|
| 2026.05.12 | ₩88,600 | ₩91,600 | ₩71,600 | ₩90,000 | +1.58% | 53.6만 |
|---|
| 2026.05.11 | ₩90,100 | ₩93,600 | ₩85,800 | ₩88,400 | -1.89% | 38.4만 |
|---|
| 2026.05.08 | ₩82,700 | ₩93,000 | ₩80,400 | ₩90,100 | +8.95% | 54.6만 |
|---|
| 2026.05.07 | ₩89,500 | ₩89,600 | ₩73,400 | ₩83,700 | -6.48% | 84.4만 |
|---|
| 2026.05.06 | ₩91,700 | ₩93,800 | ₩87,400 | ₩92,100 | +0.44% | 45.7만 |
|---|
| 2026.05.04 | ₩87,300 | ₩94,300 | ₩84,100 | ₩90,400 | +3.55% | 78.3만 |
|---|
| 2026.04.30 | ₩87,700 | ₩90,200 | ₩85,000 | ₩87,100 | -0.68% | 56.6만 |
|---|
| 2026.04.29 | ₩76,600 | ₩93,300 | ₩75,000 | ₩90,900 | +18.67% | 158.1만 |
|---|
| 2026.04.28 | ₩72,400 | ₩73,000 | ₩69,300 | ₩72,700 | +0.41% | 42.1만 |
|---|
| 2026.04.27 | ₩66,700 | ₩70,000 | ₩65,300 | ₩68,300 | +2.40% | 47.9만 |
|---|
| 2026.04.24 | ₩61,800 | ₩63,600 | ₩61,700 | ₩63,300 | +2.43% | 26만 |
|---|
| 2026.04.23 | ₩67,500 | ₩67,600 | ₩60,700 | ₩62,800 | -6.96% | 72.4만 |
|---|
| 2026.04.22 | ₩59,400 | ₩61,700 | ₩57,100 | ₩60,000 | +1.01% | 41.9만 |
|---|
| 2026.04.21 | ₩58,000 | ₩59,600 | ₩56,000 | ₩58,500 | +0.86% | 28.4만 |
|---|
| 2026.04.20 | ₩57,300 | ₩58,200 | ₩56,500 | ₩57,000 | -0.52% | 23.1만 |
|---|
| 2026.04.17 | ₩57,100 | ₩58,600 | ₩54,600 | ₩57,700 | +1.05% | 35만 |
|---|
| 2026.04.16 | ₩53,200 | ₩57,600 | ₩51,600 | ₩56,500 | +6.20% | 84.1만 |
|---|
| 2026.04.15 | ₩45,800 | ₩51,700 | ₩45,550 | ₩50,600 | +10.48% | 93.4만 |
|---|
| 2026.04.14 | ₩44,550 | ₩45,550 | ₩43,450 | ₩44,500 | -0.11% | 27.3만 |
|---|
| 2026.04.13 | ₩43,650 | ₩45,450 | ₩43,150 | ₩43,600 | -0.11% | 27.3만 |
|---|
| 2026.04.10 | ₩44,350 | ₩45,050 | ₩43,800 | ₩44,750 | +0.90% | 12.4만 |
|---|
| 2026.04.09 | ₩44,750 | ₩44,900 | ₩43,350 | ₩43,850 | -2.01% | 16.7만 |
|---|
| 2026.04.08 | ₩44,500 | ₩45,650 | ₩43,600 | ₩45,400 | +2.02% | 21.3만 |
|---|
| 2026.04.07 | ₩44,400 | ₩44,850 | ₩42,250 | ₩42,900 | -3.38% | 16.2만 |
|---|
| 2026.04.06 | ₩45,000 | ₩45,350 | ₩43,100 | ₩43,350 | -3.67% | 13.1만 |
|---|
| 2026.04.03 | ₩43,800 | ₩44,800 | ₩43,200 | ₩43,850 | +0.11% | 11.4만 |
|---|
| 2026.04.02 | ₩45,000 | ₩45,050 | ₩42,200 | ₩42,900 | -4.67% | 11.8만 |
|---|
| 2026.04.01 | ₩42,550 | ₩44,750 | ₩42,200 | ₩44,350 | +4.23% | 12.1만 |
|---|
| 2026.03.31 | ₩42,050 | ₩42,950 | ₩40,100 | ₩40,200 | -4.40% | 13만 |
|---|
| 2026.03.30 | ₩42,400 | ₩43,000 | ₩41,950 | ₩42,050 | -0.83% | 8.9만 |
|---|
| 2026.03.27 | ₩43,500 | ₩45,400 | ₩41,800 | ₩44,600 | +2.53% | 18.9만 |
|---|
| 2026.03.26 | ₩47,300 | ₩47,300 | ₩43,200 | ₩44,600 | -5.71% | 31.1만 |
|---|
| 2026.03.25 | ₩46,200 | ₩46,200 | ₩44,150 | ₩44,550 | -3.57% | 16만 |
|---|
| 2026.03.24 | ₩45,250 | ₩47,600 | ₩43,650 | ₩44,950 | -0.66% | 27.3만 |
|---|
| 2026.03.23 | ₩45,000 | ₩45,700 | ₩43,300 | ₩44,050 | -2.11% | 16.8만 |
|---|
| 2026.03.20 | ₩44,950 | ₩46,500 | ₩44,450 | ₩45,150 | +0.44% | 21.2만 |
|---|
| 2026.03.19 | ₩43,850 | ₩44,550 | ₩43,700 | ₩44,000 | +0.34% | 10.9만 |
|---|
| 2026.03.18 | ₩45,100 | ₩46,250 | ₩44,450 | ₩45,050 | -0.11% | 14.4만 |
|---|
| 2026.03.17 | ₩45,800 | ₩45,800 | ₩43,900 | ₩44,400 | -3.06% | 12.9만 |
|---|
| 2026.03.16 | ₩49,500 | ₩49,600 | ₩43,700 | ₩44,600 | -9.90% | 39.2만 |
|---|
| 2026.03.13 | ₩46,750 | ₩48,800 | ₩45,800 | ₩47,800 | +2.25% | 27.9만 |
|---|
| 2026.03.12 | ₩42,050 | ₩48,400 | ₩41,600 | ₩47,500 | +12.96% | 61.4만 |
|---|
| 2026.03.11 | ₩41,850 | ₩43,600 | ₩41,500 | ₩42,300 | +1.08% | 14.3만 |
|---|
| 2026.03.10 | ₩41,200 | ₩41,600 | ₩40,100 | ₩40,850 | -0.85% | 9.5만 |
|---|
| 2026.03.09 | ₩40,100 | ₩40,300 | ₩37,200 | ₩39,250 | -2.12% | 13.5만 |
|---|
| 2026.03.06 | ₩41,650 | ₩42,900 | ₩40,350 | ₩42,300 | +1.56% | 9.9만 |
|---|
| 2026.03.05 | ₩42,700 | ₩42,700 | ₩40,950 | ₩41,800 | -2.11% | 15.9만 |
|---|
| 2026.03.04 | ₩42,050 | ₩43,000 | ₩37,300 | ₩37,950 | -9.75% | 24.5만 |
|---|
| 2026.03.03 | ₩46,700 | ₩48,250 | ₩44,800 | ₩45,000 | -3.64% | 37.2만 |
|---|
| 2026.02.27 | ₩44,800 | ₩46,800 | ₩44,200 | ₩46,300 | +3.35% | 28.6만 |
|---|
| 2026.02.26 | ₩45,750 | ₩45,750 | ₩44,450 | ₩44,800 | -2.08% | 14.7만 |
|---|
| 2026.02.25 | ₩47,000 | ₩47,000 | ₩45,000 | ₩45,500 | -3.19% | 18.7만 |
|---|
| 2026.02.24 | ₩44,800 | ₩46,450 | ₩44,400 | ₩45,700 | +2.01% | 23.1만 |
|---|
| 2026.02.23 | ₩45,450 | ₩45,950 | ₩44,850 | ₩45,250 | -0.44% | 18.9만 |
|---|
| 2026.02.20 | ₩44,300 | ₩45,600 | ₩43,900 | ₩44,650 | +0.79% | 20.4만 |
|---|
| 2026.02.19 | ₩44,500 | ₩44,650 | ₩43,750 | ₩44,300 | -0.45% | 16.1만 |
|---|
| 2026.02.13 | ₩43,000 | ₩44,800 | ₩43,000 | ₩44,200 | +2.79% | 18.9만 |
|---|
| 2026.02.12 | ₩44,500 | ₩44,500 | ₩43,600 | ₩43,750 | -1.69% | 14.1만 |
|---|
| 2026.02.11 | ₩44,400 | ₩44,650 | ₩42,950 | ₩44,250 | -0.34% | 29.6만 |
|---|
| 2026.02.10 | ₩42,350 | ₩43,000 | ₩41,650 | ₩42,700 | +0.83% | 24만 |
|---|
| 2026.02.09 | ₩42,150 | ₩43,050 | ₩41,600 | ₩42,500 | +0.83% | 20만 |
|---|
| 2026.02.06 | ₩40,400 | ₩41,050 | ₩37,600 | ₩40,950 | +1.36% | 26.8만 |
|---|
| 2026.02.05 | ₩42,800 | ₩42,850 | ₩41,350 | ₩42,100 | -1.64% | 20.8만 |
|---|
| 2026.02.04 | ₩40,450 | ₩43,100 | ₩40,150 | ₩43,050 | +6.43% | 32.9만 |
|---|
| 2026.02.03 | ₩39,950 | ₩41,050 | ₩39,700 | ₩40,950 | +2.50% | 16.2만 |
|---|
| 2026.02.02 | ₩40,000 | ₩40,750 | ₩38,500 | ₩38,800 | -3.00% | 22.5만 |
|---|
| 2026.01.30 | ₩41,700 | ₩42,800 | ₩40,700 | ₩41,250 | -1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩42,000 | ₩42,000 | ₩39,500 | ₩41,800 | -0.48% | 24.3만 |
|---|
| 2026.01.28 | ₩40,800 | ₩42,350 | ₩40,300 | ₩42,000 | +2.94% | 27.2만 |
|---|
| 2026.01.27 | ₩40,250 | ₩40,850 | ₩39,100 | ₩40,500 | +0.62% | 14.3만 |
|---|
| 2026.01.26 | ₩40,000 | ₩41,300 | ₩38,750 | ₩40,250 | +0.63% | 31.5만 |
|---|
| 2026.01.23 | ₩39,400 | ₩40,550 | ₩38,950 | ₩39,550 | +0.38% | 28.2만 |
|---|
| 2026.01.22 | ₩38,000 | ₩41,000 | ₩37,250 | ₩38,600 | +1.58% | 45.4만 |
|---|
| 2026.01.21 | ₩37,850 | ₩38,200 | ₩36,150 | ₩37,250 | -1.59% | 20.6만 |
|---|
| 2026.01.20 | ₩38,750 | ₩39,450 | ₩37,050 | ₩38,500 | -0.65% | 25.7만 |
|---|
| 2026.01.19 | ₩37,550 | ₩39,450 | ₩37,400 | ₩38,450 | +2.40% | 26.1만 |
|---|
| 2026.01.16 | ₩37,750 | ₩38,050 | ₩36,600 | ₩37,300 | -1.19% | 18.1만 |
|---|
| 2026.01.15 | ₩37,100 | ₩37,250 | ₩36,150 | ₩37,100 | 0.00% | 17.4만 |
|---|
| 2026.01.14 | ₩36,000 | ₩36,550 | ₩35,600 | ₩36,250 | +0.69% | 43.6만 |
|---|
| 2026.01.13 | ₩36,000 | ₩36,050 | ₩35,200 | ₩36,000 | 0.00% | 9.1만 |
|---|
| 2026.01.12 | ₩35,450 | ₩36,200 | ₩35,150 | ₩35,650 | +0.56% | 9.7만 |
|---|
| 2026.01.09 | ₩35,200 | ₩35,250 | ₩34,200 | ₩35,250 | +0.14% | 9만 |
|---|
| 2026.01.08 | ₩35,150 | ₩35,450 | ₩34,600 | ₩35,000 | -0.43% | 10.6만 |
|---|
| 2026.01.07 | ₩36,900 | ₩37,150 | ₩34,850 | ₩35,600 | -3.52% | 13.3만 |
|---|
| 2026.01.06 | ₩37,100 | ₩37,150 | ₩35,850 | ₩36,700 | -1.08% | 9.9만 |
|---|
| 2026.01.05 | ₩35,700 | ₩36,950 | ₩35,550 | ₩36,850 | +3.22% | 13.1만 |
|---|
| 2026.01.02 | ₩34,550 | ₩35,800 | ₩33,975 | ₩35,750 | +3.47% | 9.8만 |
|---|
| 2025.12.30 | ₩35,600 | ₩35,600 | ₩34,300 | ₩34,550 | -2.95% | 19.4만 |
|---|
| 2025.12.29 | ₩34,450 | ₩35,750 | ₩34,350 | ₩35,550 | +3.19% | 15.5만 |
|---|
| 2025.12.26 | ₩35,200 | ₩35,350 | ₩34,300 | ₩34,400 | -2.27% | 11.9만 |
|---|
| 2025.12.24 | ₩35,300 | ₩35,500 | ₩35,050 | ₩35,100 | -0.57% | 7.1만 |
|---|
| 2025.12.23 | ₩35,900 | ₩35,900 | ₩35,150 | ₩35,200 | -1.95% | 16.7만 |
|---|
| 2025.12.22 | ₩35,700 | ₩36,150 | ₩35,650 | ₩35,750 | +0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,000 | ₩36,050 | ₩34,600 | ₩35,700 | -0.83% | 11.3만 |
|---|
| 2025.12.18 | ₩35,500 | ₩35,550 | ₩34,900 | ₩35,400 | -0.28% | 8.8만 |
|---|
| 2025.12.17 | ₩36,550 | ₩37,550 | ₩35,550 | ₩35,800 | -2.05% | 21.1만 |
|---|
| 2025.12.16 | ₩38,850 | ₩38,850 | ₩35,400 | ₩36,000 | -7.34% | 45만 |
|---|
| 2025.12.15 | ₩38,350 | ₩39,500 | ₩37,800 | ₩39,200 | +2.22% | 31.6만 |
|---|
| 2025.12.12 | ₩37,000 | ₩38,000 | ₩36,500 | ₩38,000 | +2.70% | 22.2만 |
|---|
| 2025.12.11 | ₩37,500 | ₩37,650 | ₩36,300 | ₩36,500 | -2.67% | 10.3만 |
|---|
| 2025.12.10 | ₩37,300 | ₩37,500 | ₩36,000 | ₩36,600 | -1.88% | 12.5만 |
|---|
| 2025.12.09 | ₩36,400 | ₩38,050 | ₩35,550 | ₩37,050 | +1.79% | 20.4만 |
|---|
| 2025.12.08 | ₩37,400 | ₩37,600 | ₩35,850 | ₩36,200 | -3.21% | 18.2만 |
|---|
| 2025.12.05 | ₩35,150 | ₩37,100 | ₩35,100 | ₩36,900 | +4.98% | 23.4만 |
|---|
| 2025.12.04 | ₩35,150 | ₩35,200 | ₩34,250 | ₩34,700 | -1.28% | 8.5만 |
|---|
| 2025.12.03 | ₩34,950 | ₩35,050 | ₩34,150 | ₩34,900 | -0.14% | 8.9만 |
|---|
| 2025.12.02 | ₩34,850 | ₩34,900 | ₩34,100 | ₩34,650 | -0.57% | 8.8만 |
|---|
| 2025.12.01 | ₩35,650 | ₩35,850 | ₩34,100 | ₩34,600 | -2.95% | 10.1만 |
|---|
| 2025.11.28 | ₩35,400 | ₩35,600 | ₩34,900 | ₩35,400 | 0.00% | 7.1만 |
|---|
| 2025.11.27 | ₩35,300 | ₩35,700 | ₩34,800 | ₩35,000 | -0.85% | 6만 |
|---|
| 2025.11.26 | ₩34,600 | ₩34,900 | ₩34,050 | ₩34,900 | +0.87% | 7.3만 |
|---|
| 2025.11.25 | ₩35,400 | ₩35,450 | ₩34,200 | ₩34,250 | -3.25% | 7.3만 |
|---|
| 2025.11.24 | ₩35,100 | ₩35,350 | ₩34,200 | ₩34,500 | -1.71% | 13만 |
|---|
| 2025.11.21 | ₩34,900 | ₩35,800 | ₩34,500 | ₩34,750 | -0.43% | 12.7만 |
|---|
| 2025.11.20 | ₩35,900 | ₩37,500 | ₩35,900 | ₩37,050 | +3.20% | 30.8만 |
|---|
| 2025.11.19 | ₩36,000 | ₩36,100 | ₩34,600 | ₩35,100 | -2.50% | 11.6만 |
|---|
| 2025.11.18 | ₩36,700 | ₩37,100 | ₩35,500 | ₩35,600 | -3.00% | 13.3만 |
|---|
| 2025.11.17 | ₩38,150 | ₩38,800 | ₩36,750 | ₩37,000 | -3.01% | 16.7만 |
|---|
| 2025.11.14 | ₩38,700 | ₩38,900 | ₩37,550 | ₩37,650 | -2.71% | 18.8만 |
|---|
| 2025.11.13 | ₩39,900 | ₩40,100 | ₩39,100 | ₩39,550 | -0.88% | 14.1만 |
|---|
| 2025.11.12 | ₩40,300 | ₩40,550 | ₩39,650 | ₩39,900 | -0.99% | 15.1만 |
|---|
| 2025.11.11 | ₩41,150 | ₩41,950 | ₩39,500 | ₩39,800 | -3.28% | 32.4만 |
|---|
| 2025.11.10 | ₩40,950 | ₩41,000 | ₩39,800 | ₩40,450 | -1.22% | 20.5만 |
|---|
| 2025.11.07 | ₩40,850 | ₩42,950 | ₩39,950 | ₩40,950 | +0.24% | 21.7만 |
|---|
| 2025.11.06 | ₩45,550 | ₩45,650 | ₩42,500 | ₩42,500 | -6.70% | 26.4만 |
|---|
| 2025.11.05 | ₩46,400 | ₩46,400 | ₩42,400 | ₩44,600 | -3.88% | 60만 |
|---|
| 2025.11.04 | ₩48,350 | ₩48,950 | ₩46,100 | ₩47,200 | -2.38% | 37.7만 |
|---|
| 2025.11.03 | ₩46,800 | ₩48,400 | ₩46,300 | ₩46,950 | +0.32% | 40.6만 |
|---|
| 2025.10.31 | ₩46,600 | ₩48,050 | ₩45,750 | ₩46,100 | -1.07% | 30.1만 |
|---|
| 2025.10.30 | ₩48,100 | ₩48,950 | ₩46,050 | ₩47,250 | -1.77% | 43.6만 |
|---|
| 2025.10.29 | ₩47,200 | ₩47,300 | ₩45,450 | ₩47,050 | -0.32% | 38.2만 |
|---|
| 2025.10.28 | ₩46,100 | ₩48,100 | ₩45,650 | ₩46,700 | +1.30% | 48.9만 |
|---|
| 2025.10.27 | ₩47,250 | ₩47,250 | ₩44,150 | ₩46,050 | -2.54% | 91.8만 |
|---|
| 2025.10.24 | ₩46,800 | ₩47,950 | ₩45,700 | ₩47,900 | +2.35% | 45.2만 |
|---|
| 2025.10.23 | ₩47,000 | ₩47,350 | ₩45,100 | ₩46,800 | -0.43% | 48.8만 |
|---|
| 2025.10.22 | ₩43,450 | ₩47,200 | ₩43,100 | ₩46,150 | +6.21% | 98.1만 |
|---|
| 2025.10.21 | ₩43,150 | ₩44,800 | ₩42,550 | ₩43,000 | -0.35% | 40.5만 |
|---|
| 2025.10.20 | ₩42,650 | ₩43,800 | ₩40,850 | ₩42,700 | +0.12% | 53.6만 |
|---|
| 2025.10.17 | ₩42,550 | ₩44,150 | ₩42,100 | ₩43,000 | +1.06% | 41.7만 |
|---|
| 2025.10.16 | ₩44,750 | ₩44,950 | ₩42,750 | ₩43,750 | -2.23% | 48.6만 |
|---|
| 2025.10.15 | ₩41,850 | ₩44,350 | ₩40,350 | ₩43,700 | +4.42% | 133.7만 |
|---|
| 2025.10.14 | ₩43,000 | ₩43,100 | ₩39,200 | ₩39,350 | -8.49% | 216.8만 |
|---|
| 2025.10.13 | ₩42,400 | ₩42,900 | ₩40,550 | ₩42,250 | -0.35% | 51.9만 |
|---|
| 2025.10.10 | ₩39,950 | ₩40,950 | ₩39,700 | ₩40,450 | +1.25% | 17.8만 |
|---|