시장 데이터를 불러오는 중
전체 종목
롯데웰푸드 과거 주가
Lotte Wellfood · 280360.KS · KOSPI
주요 제품·사업: 껌,캔디,초코,비스켓,빙과
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lotte Wellfood · 280360.KS · KOSPI
주요 제품·사업: 껌,캔디,초코,비스켓,빙과
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩121,700 | ₩124,000 | ₩119,400 | ₩122,700 | +0.82% | 2.2만 |
| 2026.10.07 | ₩119,700 | ₩124,000 | ₩119,700 | ₩122,700 | +2.51% | 1만 |
| 2026.10.06 | ₩121,400 | ₩121,400 | ₩118,200 | ₩119,700 | -1.40% | 1.3만 |
| 2026.10.02 | ₩121,100 | ₩122,400 | ₩118,200 | ₩119,400 | -1.40% | 1.4만 |
| 2026.10.01 | ₩123,400 | ₩123,600 | ₩121,100 | ₩121,700 | -1.38% | 8.7천 |
| 2026.09.30 | ₩124,700 | ₩125,500 | ₩120,800 | ₩122,700 | -1.60% | 1.5만 |
| 2026.09.29 | ₩127,500 | ₩128,100 | ₩124,300 | ₩125,200 | -1.80% | 1.1만 |
| 2026.09.28 | ₩124,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,000 |
| ₩126,300 |
| +1.36% |
| 1.1만 |
| 2026.09.23 | ₩124,200 | ₩126,300 | ₩122,700 | ₩124,300 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩128,400 | ₩128,400 | ₩123,900 | ₩123,900 | -3.50% | 9.6천 |
|---|
| 2026.09.21 | ₩127,100 | ₩128,800 | ₩125,600 | ₩127,400 | +0.24% | 1.5만 |
|---|
| 2026.09.18 | ₩128,500 | ₩129,500 | ₩125,150 | ₩126,600 | -1.48% | 1.8만 |
|---|
| 2026.09.17 | ₩131,900 | ₩132,700 | ₩127,500 | ₩129,600 | -1.74% | 3만 |
|---|
| 2026.09.16 | ₩135,000 | ₩135,800 | ₩129,000 | ₩130,300 | -3.48% | 3.1만 |
|---|
| 2026.09.15 | ₩140,500 | ₩142,400 | ₩135,300 | ₩136,400 | -2.92% | 1.7만 |
|---|
| 2026.09.14 | ₩141,900 | ₩146,100 | ₩140,700 | ₩143,100 | +0.85% | 1.9만 |
|---|
| 2026.09.11 | ₩140,200 | ₩149,000 | ₩137,500 | ₩142,900 | +1.93% | 2.6만 |
|---|
| 2026.09.10 | ₩137,200 | ₩148,700 | ₩137,100 | ₩144,700 | +5.47% | 2.9만 |
|---|
| 2026.09.09 | ₩139,500 | ₩140,900 | ₩137,200 | ₩139,100 | -0.29% | 1.6만 |
|---|
| 2026.09.08 | ₩139,500 | ₩142,900 | ₩136,500 | ₩139,700 | +0.14% | 1.8만 |
|---|
| 2026.09.07 | ₩143,600 | ₩143,800 | ₩134,400 | ₩138,600 | -3.48% | 3.3만 |
|---|
| 2026.09.04 | ₩144,700 | ₩148,300 | ₩142,400 | ₩145,500 | +0.55% | 1.9만 |
|---|
| 2026.09.03 | ₩148,500 | ₩148,500 | ₩143,200 | ₩146,600 | -1.28% | 2.3만 |
|---|
| 2026.09.02 | ₩144,100 | ₩150,900 | ₩143,200 | ₩148,600 | +3.12% | 4.7만 |
|---|
| 2026.09.01 | ₩143,400 | ₩150,500 | ₩139,500 | ₩144,700 | +0.91% | 4.5만 |
|---|
| 2026.08.31 | ₩146,400 | ₩155,000 | ₩144,500 | ₩145,700 | -0.48% | 12.3만 |
|---|
| 2026.08.28 | ₩134,100 | ₩148,000 | ₩134,100 | ₩146,300 | +9.10% | 6.2만 |
|---|
| 2026.08.27 | ₩138,000 | ₩139,900 | ₩134,500 | ₩136,000 | -1.45% | 3.6만 |
|---|
| 2026.08.26 | ₩134,800 | ₩143,500 | ₩133,800 | ₩139,900 | +3.78% | 8.4만 |
|---|
| 2026.08.25 | ₩129,800 | ₩136,200 | ₩128,600 | ₩135,200 | +4.16% | 5.5만 |
|---|
| 2026.08.24 | ₩127,100 | ₩130,900 | ₩125,100 | ₩130,100 | +2.36% | 2.4만 |
|---|
| 2026.08.21 | ₩127,400 | ₩129,900 | ₩125,400 | ₩128,300 | +0.71% | 2.9만 |
|---|
| 2026.08.20 | ₩122,200 | ₩129,000 | ₩122,100 | ₩128,000 | +4.75% | 3.5만 |
|---|
| 2026.08.19 | ₩121,900 | ₩126,800 | ₩120,600 | ₩123,400 | +1.23% | 2.1만 |
|---|
| 2026.08.18 | ₩127,500 | ₩131,100 | ₩121,200 | ₩123,200 | -3.37% | 2.5만 |
|---|
| 2026.08.14 | ₩119,400 | ₩130,000 | ₩119,300 | ₩129,300 | +8.29% | 6.2만 |
|---|
| 2026.08.13 | ₩123,000 | ₩123,400 | ₩118,900 | ₩119,200 | -3.09% | 5.3만 |
|---|
| 2026.08.12 | ₩126,300 | ₩127,600 | ₩121,300 | ₩122,800 | -2.77% | 3.1만 |
|---|
| 2026.08.11 | ₩129,100 | ₩130,700 | ₩125,900 | ₩127,200 | -1.47% | 2.5만 |
|---|
| 2026.08.10 | ₩123,000 | ₩131,700 | ₩122,200 | ₩130,900 | +6.42% | 11.2만 |
|---|
| 2026.08.07 | ₩103,100 | ₩120,700 | ₩103,100 | ₩116,900 | +13.39% | 10.6만 |
|---|
| 2026.08.06 | ₩102,000 | ₩104,300 | ₩101,700 | ₩104,000 | +1.96% | 1만 |
|---|
| 2026.08.05 | ₩102,700 | ₩105,300 | ₩101,700 | ₩101,800 | -0.88% | 1.6만 |
|---|
| 2026.08.04 | ₩100,600 | ₩103,800 | ₩100,600 | ₩103,300 | +2.68% | 2만 |
|---|
| 2026.08.03 | ₩101,800 | ₩104,600 | ₩100,500 | ₩100,900 | -0.88% | 2만 |
|---|
| 2026.07.31 | ₩103,000 | ₩104,200 | ₩100,400 | ₩103,000 | 0.00% | 2.4만 |
|---|
| 2026.07.30 | ₩100,400 | ₩107,700 | ₩100,400 | ₩106,000 | +5.58% | 3.4만 |
|---|
| 2026.07.29 | ₩100,100 | ₩108,900 | ₩100,100 | ₩102,500 | +2.40% | 3.6만 |
|---|
| 2026.07.28 | ₩102,700 | ₩103,700 | ₩100,000 | ₩100,800 | -1.85% | 9.2천 |
|---|
| 2026.07.27 | ₩102,200 | ₩104,300 | ₩101,900 | ₩103,500 | +1.27% | 2.8만 |
|---|
| 2026.07.24 | ₩100,000 | ₩103,400 | ₩100,000 | ₩102,000 | +2.00% | 1만 |
|---|
| 2026.07.23 | ₩99,400 | ₩102,500 | ₩98,300 | ₩102,000 | +2.62% | 2.5만 |
|---|
| 2026.07.22 | ₩100,700 | ₩102,200 | ₩99,300 | ₩99,500 | -1.19% | 2.1만 |
|---|
| 2026.07.21 | ₩98,800 | ₩101,600 | ₩98,600 | ₩100,500 | +1.72% | 1.7만 |
|---|
| 2026.07.20 | ₩101,200 | ₩101,300 | ₩97,800 | ₩100,000 | -1.19% | 1.6만 |
|---|
| 2026.07.16 | ₩101,600 | ₩102,400 | ₩99,500 | ₩101,000 | -0.59% | 8.8천 |
|---|
| 2026.07.15 | ₩103,100 | ₩103,800 | ₩98,900 | ₩100,200 | -2.81% | 2.1만 |
|---|
| 2026.07.14 | ₩107,800 | ₩107,800 | ₩101,800 | ₩102,500 | -4.92% | 2.7만 |
|---|
| 2026.07.13 | ₩106,100 | ₩110,900 | ₩105,000 | ₩107,800 | +1.60% | 1.7만 |
|---|
| 2026.07.10 | ₩101,800 | ₩107,800 | ₩101,100 | ₩106,500 | +4.62% | 2만 |
|---|
| 2026.07.09 | ₩106,900 | ₩106,900 | ₩101,300 | ₩101,900 | -4.68% | 2.2만 |
|---|
| 2026.07.08 | ₩107,000 | ₩107,900 | ₩103,800 | ₩105,600 | -1.31% | 1.2만 |
|---|
| 2026.07.07 | ₩104,500 | ₩107,200 | ₩103,600 | ₩107,000 | +2.39% | 1.4만 |
|---|
| 2026.07.06 | ₩101,400 | ₩104,800 | ₩101,300 | ₩104,200 | +2.76% | 1.3만 |
|---|
| 2026.07.03 | ₩101,700 | ₩102,600 | ₩99,400 | ₩102,000 | +0.29% | 1.5만 |
|---|
| 2026.07.02 | ₩97,500 | ₩103,800 | ₩95,200 | ₩101,500 | +4.10% | 2만 |
|---|
| 2026.07.01 | ₩96,500 | ₩98,000 | ₩95,000 | ₩96,100 | -0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩96,600 | ₩98,800 | ₩95,200 | ₩95,300 | -1.35% | 1.9만 |
|---|
| 2026.06.29 | ₩92,800 | ₩97,650 | ₩92,000 | ₩97,500 | +5.06% | 2만 |
|---|
| 2026.06.26 | ₩93,700 | ₩93,700 | ₩90,000 | ₩91,900 | -1.92% | 1.6만 |
|---|
| 2026.06.25 | ₩95,000 | ₩95,000 | ₩92,700 | ₩92,800 | -2.32% | 1.3만 |
|---|
| 2026.06.24 | ₩93,400 | ₩94,700 | ₩91,600 | ₩92,800 | -0.64% | 9.8천 |
|---|
| 2026.06.23 | ₩95,200 | ₩96,900 | ₩93,200 | ₩93,300 | -2.00% | 1.8만 |
|---|
| 2026.06.22 | ₩99,200 | ₩99,300 | ₩94,600 | ₩94,800 | -4.44% | 1.7만 |
|---|
| 2026.06.19 | ₩101,600 | ₩101,600 | ₩97,900 | ₩99,000 | -2.56% | 2.8만 |
|---|
| 2026.06.18 | ₩104,500 | ₩105,100 | ₩101,100 | ₩101,100 | -3.25% | 3.3만 |
|---|
| 2026.06.17 | ₩106,600 | ₩107,100 | ₩104,600 | ₩104,900 | -1.59% | 2.2만 |
|---|
| 2026.06.16 | ₩109,100 | ₩109,900 | ₩106,000 | ₩106,300 | -2.57% | 3만 |
|---|
| 2026.06.15 | ₩110,200 | ₩110,800 | ₩108,200 | ₩110,200 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩106,100 | ₩109,700 | ₩105,500 | ₩108,300 | +2.07% | 2.7만 |
|---|
| 2026.06.11 | ₩103,200 | ₩105,800 | ₩102,200 | ₩105,000 | +1.74% | 2.5만 |
|---|
| 2026.06.10 | ₩103,800 | ₩104,400 | ₩100,600 | ₩103,200 | -0.58% | 2.3만 |
|---|
| 2026.06.09 | ₩103,200 | ₩107,000 | ₩102,300 | ₩104,300 | +1.07% | 2.2만 |
|---|
| 2026.06.08 | ₩107,100 | ₩107,700 | ₩101,300 | ₩103,100 | -3.73% | 2.7만 |
|---|
| 2026.06.05 | ₩109,900 | ₩110,000 | ₩105,900 | ₩108,600 | -1.18% | 1.4만 |
|---|
| 2026.06.04 | ₩110,300 | ₩110,300 | ₩106,100 | ₩108,600 | -1.54% | 1.7만 |
|---|
| 2026.06.02 | ₩111,900 | ₩111,900 | ₩108,200 | ₩108,800 | -2.77% | 1.7만 |
|---|
| 2026.06.01 | ₩113,000 | ₩113,100 | ₩111,100 | ₩111,400 | -1.42% | 2만 |
|---|
| 2026.05.29 | ₩115,400 | ₩115,700 | ₩112,200 | ₩112,900 | -2.17% | 2.1만 |
|---|
| 2026.05.28 | ₩115,300 | ₩115,300 | ₩111,300 | ₩114,200 | -0.95% | 1.4만 |
|---|
| 2026.05.27 | ₩116,900 | ₩117,000 | ₩113,000 | ₩114,900 | -1.71% | 1.8만 |
|---|
| 2026.05.26 | ₩123,100 | ₩123,200 | ₩116,200 | ₩116,700 | -5.20% | 2.1만 |
|---|
| 2026.05.22 | ₩118,800 | ₩122,000 | ₩118,500 | ₩121,600 | +2.36% | 1.7만 |
|---|
| 2026.05.21 | ₩117,000 | ₩118,800 | ₩116,300 | ₩117,000 | 0.00% | 1.4만 |
|---|
| 2026.05.20 | ₩121,200 | ₩121,200 | ₩115,100 | ₩116,800 | -3.63% | 2만 |
|---|
| 2026.05.19 | ₩119,900 | ₩120,400 | ₩117,200 | ₩120,200 | +0.25% | 2.4만 |
|---|
| 2026.05.18 | ₩122,500 | ₩122,500 | ₩116,700 | ₩118,400 | -3.35% | 1.2만 |
|---|
| 2026.05.15 | ₩122,300 | ₩124,300 | ₩119,400 | ₩121,400 | -0.74% | 2.5만 |
|---|
| 2026.05.14 | ₩115,700 | ₩123,000 | ₩115,700 | ₩121,500 | +5.01% | 2.7만 |
|---|
| 2026.05.13 | ₩119,500 | ₩119,500 | ₩115,300 | ₩116,300 | -2.68% | 2.1만 |
|---|
| 2026.05.12 | ₩122,500 | ₩122,500 | ₩114,000 | ₩117,800 | -3.84% | 3.7만 |
|---|
| 2026.05.11 | ₩129,800 | ₩129,800 | ₩121,600 | ₩121,600 | -6.32% | 3만 |
|---|
| 2026.05.08 | ₩120,200 | ₩128,900 | ₩118,800 | ₩127,600 | +6.16% | 6.8만 |
|---|
| 2026.05.07 | ₩118,900 | ₩121,200 | ₩117,800 | ₩119,500 | +0.50% | 2.3만 |
|---|
| 2026.05.06 | ₩121,000 | ₩121,300 | ₩117,200 | ₩117,700 | -2.73% | 2.3만 |
|---|
| 2026.05.04 | ₩121,300 | ₩122,600 | ₩118,500 | ₩121,200 | -0.08% | 2.9만 |
|---|
| 2026.04.30 | ₩122,300 | ₩122,400 | ₩120,100 | ₩121,100 | -0.98% | 2.2만 |
|---|
| 2026.04.29 | ₩121,700 | ₩122,500 | ₩120,600 | ₩122,300 | +0.49% | 2.2만 |
|---|
| 2026.04.28 | ₩122,200 | ₩125,000 | ₩120,800 | ₩121,300 | -0.74% | 2.4만 |
|---|
| 2026.04.27 | ₩121,900 | ₩124,000 | ₩120,000 | ₩122,100 | +0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩115,400 | ₩121,600 | ₩115,200 | ₩121,400 | +5.20% | 3.3만 |
|---|
| 2026.04.23 | ₩118,900 | ₩118,900 | ₩115,000 | ₩116,000 | -2.44% | 2.4만 |
|---|
| 2026.04.22 | ₩116,900 | ₩118,400 | ₩116,200 | ₩116,800 | -0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩117,200 | ₩120,500 | ₩116,500 | ₩118,200 | +0.85% | 2만 |
|---|
| 2026.04.20 | ₩116,200 | ₩117,700 | ₩115,300 | ₩116,500 | +0.26% | 1.1만 |
|---|
| 2026.04.17 | ₩115,000 | ₩116,500 | ₩114,200 | ₩116,200 | +1.04% | 1.1만 |
|---|
| 2026.04.16 | ₩114,000 | ₩116,000 | ₩114,000 | ₩115,100 | +0.96% | 1.3만 |
|---|
| 2026.04.15 | ₩114,100 | ₩114,400 | ₩112,800 | ₩114,000 | -0.09% | 2.1만 |
|---|
| 2026.04.14 | ₩112,700 | ₩113,300 | ₩112,100 | ₩113,200 | +0.44% | 1.4만 |
|---|
| 2026.04.13 | ₩115,700 | ₩118,000 | ₩112,200 | ₩112,300 | -2.94% | 2만 |
|---|
| 2026.04.10 | ₩111,700 | ₩116,600 | ₩111,700 | ₩115,900 | +3.76% | 2.2만 |
|---|
| 2026.04.09 | ₩111,800 | ₩112,700 | ₩111,100 | ₩111,100 | -0.63% | 1.3만 |
|---|
| 2026.04.08 | ₩113,600 | ₩113,900 | ₩111,300 | ₩111,900 | -1.50% | 1.1만 |
|---|
| 2026.04.07 | ₩109,200 | ₩111,300 | ₩109,200 | ₩109,600 | +0.37% | 5.7천 |
|---|
| 2026.04.06 | ₩110,900 | ₩111,700 | ₩109,300 | ₩109,400 | -1.35% | 9.8천 |
|---|
| 2026.04.03 | ₩111,200 | ₩112,400 | ₩110,400 | ₩110,600 | -0.54% | 8.7천 |
|---|
| 2026.04.02 | ₩113,600 | ₩115,100 | ₩110,400 | ₩110,800 | -2.46% | 1.2만 |
|---|
| 2026.04.01 | ₩114,300 | ₩114,600 | ₩111,700 | ₩113,900 | -0.35% | 2만 |
|---|
| 2026.03.31 | ₩110,600 | ₩114,000 | ₩110,200 | ₩111,100 | +0.45% | 1.8만 |
|---|
| 2026.03.30 | ₩112,400 | ₩113,050 | ₩110,900 | ₩111,700 | -0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩113,400 | ₩116,400 | ₩111,900 | ₩116,200 | +2.47% | 1.5만 |
|---|
| 2026.03.26 | ₩115,400 | ₩115,400 | ₩112,500 | ₩114,100 | -1.13% | 2.2만 |
|---|
| 2026.03.25 | ₩114,400 | ₩114,900 | ₩113,300 | ₩114,800 | +0.35% | 1.2만 |
|---|
| 2026.03.24 | ₩111,500 | ₩113,000 | ₩109,900 | ₩112,300 | +0.72% | 1.7만 |
|---|
| 2026.03.23 | ₩110,300 | ₩111,900 | ₩108,600 | ₩108,700 | -1.45% | 1.8만 |
|---|
| 2026.03.20 | ₩111,600 | ₩114,500 | ₩111,600 | ₩113,400 | +1.61% | 1.6만 |
|---|
| 2026.03.19 | ₩112,600 | ₩114,000 | ₩111,000 | ₩111,200 | -1.24% | 1.5만 |
|---|
| 2026.03.18 | ₩114,000 | ₩115,400 | ₩113,000 | ₩114,900 | +0.79% | 1.6만 |
|---|
| 2026.03.17 | ₩112,000 | ₩114,000 | ₩111,100 | ₩112,500 | +0.45% | 1.5만 |
|---|
| 2026.03.16 | ₩112,500 | ₩113,800 | ₩111,300 | ₩111,300 | -1.07% | 1.2만 |
|---|
| 2026.03.13 | ₩112,900 | ₩115,500 | ₩112,400 | ₩112,900 | 0.00% | 1.4만 |
|---|
| 2026.03.12 | ₩115,700 | ₩117,000 | ₩114,500 | ₩114,500 | -1.04% | 1.5만 |
|---|
| 2026.03.11 | ₩114,400 | ₩118,800 | ₩113,700 | ₩115,700 | +1.14% | 1.1만 |
|---|
| 2026.03.10 | ₩113,100 | ₩114,800 | ₩111,900 | ₩113,400 | +0.27% | 1.9만 |
|---|
| 2026.03.09 | ₩111,000 | ₩111,000 | ₩108,500 | ₩110,300 | -0.63% | 1.5만 |
|---|
| 2026.03.06 | ₩114,100 | ₩115,700 | ₩111,900 | ₩113,100 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩118,400 | ₩119,500 | ₩114,600 | ₩116,100 | -1.94% | 1.7만 |
|---|
| 2026.03.04 | ₩119,500 | ₩121,700 | ₩111,500 | ₩113,700 | -4.85% | 2.9만 |
|---|
| 2026.03.03 | ₩127,300 | ₩129,900 | ₩123,100 | ₩123,700 | -2.83% | 2.4만 |
|---|
| 2026.02.27 | ₩130,100 | ₩130,200 | ₩125,600 | ₩127,000 | -2.38% | 1.7만 |
|---|
| 2026.02.26 | ₩131,500 | ₩133,000 | ₩128,300 | ₩128,900 | -1.98% | 1.8만 |
|---|
| 2026.02.25 | ₩132,700 | ₩133,300 | ₩130,800 | ₩131,500 | -0.90% | 2.3만 |
|---|
| 2026.02.24 | ₩135,600 | ₩135,800 | ₩132,500 | ₩133,200 | -1.77% | 1.8만 |
|---|
| 2026.02.23 | ₩133,900 | ₩136,400 | ₩132,400 | ₩135,600 | +1.27% | 2.1만 |
|---|
| 2026.02.20 | ₩129,500 | ₩136,000 | ₩129,500 | ₩134,700 | +4.02% | 3.1만 |
|---|
| 2026.02.19 | ₩132,400 | ₩132,400 | ₩127,200 | ₩130,000 | -1.81% | 2.4만 |
|---|
| 2026.02.13 | ₩129,600 | ₩133,400 | ₩128,350 | ₩131,900 | +1.77% | 2.7만 |
|---|
| 2026.02.12 | ₩127,700 | ₩133,300 | ₩127,100 | ₩129,600 | +1.49% | 3.4만 |
|---|
| 2026.02.11 | ₩127,000 | ₩127,900 | ₩125,100 | ₩125,800 | -0.94% | 1.9만 |
|---|
| 2026.02.10 | ₩123,300 | ₩126,800 | ₩122,300 | ₩126,100 | +2.27% | 2.1만 |
|---|
| 2026.02.09 | ₩122,300 | ₩124,000 | ₩121,700 | ₩122,700 | +0.33% | 1.5만 |
|---|
| 2026.02.06 | ₩120,200 | ₩122,200 | ₩116,800 | ₩120,400 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩120,700 | ₩122,900 | ₩119,700 | ₩121,200 | +0.41% | 2.1만 |
|---|
| 2026.02.04 | ₩118,800 | ₩121,400 | ₩117,900 | ₩120,100 | +1.09% | 1.6만 |
|---|
| 2026.02.03 | ₩119,700 | ₩119,700 | ₩117,300 | ₩118,800 | -0.75% | 2.1만 |
|---|
| 2026.02.02 | ₩116,900 | ₩122,000 | ₩115,000 | ₩119,100 | +1.88% | 4.8만 |
|---|
| 2026.01.30 | ₩113,700 | ₩119,000 | ₩113,600 | ₩116,300 | +2.29% | 2.7만 |
|---|
| 2026.01.29 | ₩112,600 | ₩115,300 | ₩111,000 | ₩114,800 | +1.95% | 1.8만 |
|---|
| 2026.01.28 | ₩113,000 | ₩114,400 | ₩112,500 | ₩112,900 | -0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩113,700 | ₩114,300 | ₩112,300 | ₩113,500 | -0.18% | 2.4만 |
|---|
| 2026.01.26 | ₩114,100 | ₩116,100 | ₩113,400 | ₩114,400 | +0.26% | 2.7만 |
|---|
| 2026.01.23 | ₩112,500 | ₩115,300 | ₩111,900 | ₩114,600 | +1.87% | 3만 |
|---|
| 2026.01.22 | ₩109,600 | ₩112,900 | ₩108,600 | ₩112,500 | +2.65% | 2.1만 |
|---|
| 2026.01.21 | ₩111,100 | ₩111,100 | ₩108,100 | ₩109,000 | -1.89% | 1.5만 |
|---|
| 2026.01.20 | ₩108,500 | ₩110,900 | ₩108,500 | ₩110,300 | +1.66% | 1.9만 |
|---|
| 2026.01.19 | ₩109,200 | ₩110,000 | ₩108,000 | ₩109,400 | +0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩108,400 | ₩109,800 | ₩107,600 | ₩108,400 | 0.00% | 1.7만 |
|---|
| 2026.01.15 | ₩108,000 | ₩109,000 | ₩106,200 | ₩107,400 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩106,900 | ₩108,700 | ₩106,800 | ₩107,900 | +0.94% | 1.6만 |
|---|
| 2026.01.13 | ₩107,200 | ₩107,600 | ₩105,600 | ₩106,700 | -0.47% | 1.5만 |
|---|
| 2026.01.12 | ₩107,400 | ₩107,800 | ₩106,100 | ₩106,300 | -1.02% | 1.5만 |
|---|
| 2026.01.09 | ₩107,400 | ₩108,300 | ₩106,600 | ₩106,900 | -0.47% | 8.7천 |
|---|
| 2026.01.08 | ₩108,700 | ₩109,200 | ₩106,000 | ₩107,300 | -1.29% | 2.5만 |
|---|
| 2026.01.07 | ₩110,300 | ₩110,500 | ₩108,600 | ₩109,300 | -0.91% | 1.3만 |
|---|
| 2026.01.06 | ₩112,100 | ₩112,200 | ₩110,200 | ₩110,300 | -1.61% | 1.8만 |
|---|
| 2026.01.05 | ₩113,200 | ₩113,200 | ₩111,300 | ₩111,900 | -1.15% | 1.1만 |
|---|
| 2026.01.02 | ₩115,500 | ₩115,800 | ₩112,100 | ₩112,100 | -2.94% | 1.5만 |
|---|
| 2025.12.30 | ₩115,800 | ₩115,900 | ₩114,100 | ₩114,600 | -1.04% | 9.2천 |
|---|
| 2025.12.29 | ₩115,500 | ₩117,600 | ₩114,200 | ₩115,400 | -0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩119,300 | ₩119,400 | ₩116,600 | ₩116,600 | -2.26% | 6.7천 |
|---|
| 2025.12.24 | ₩118,100 | ₩119,300 | ₩117,800 | ₩119,200 | +0.93% | 5.4천 |
|---|
| 2025.12.23 | ₩118,600 | ₩118,800 | ₩117,200 | ₩118,200 | -0.34% | 1.1만 |
|---|
| 2025.12.22 | ₩120,600 | ₩120,700 | ₩117,900 | ₩118,600 | -1.66% | 1.2만 |
|---|
| 2025.12.19 | ₩120,900 | ₩120,900 | ₩118,200 | ₩119,800 | -0.91% | 9.2천 |
|---|
| 2025.12.18 | ₩119,900 | ₩120,600 | ₩119,000 | ₩119,800 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩122,200 | ₩122,200 | ₩119,500 | ₩120,400 | -1.47% | 7.4천 |
|---|
| 2025.12.16 | ₩120,200 | ₩122,400 | ₩119,100 | ₩121,600 | +1.16% | 1.4만 |
|---|
| 2025.12.15 | ₩122,500 | ₩122,500 | ₩120,200 | ₩120,200 | -1.88% | 1.3만 |
|---|
| 2025.12.12 | ₩122,700 | ₩125,000 | ₩120,700 | ₩122,500 | -0.16% | 2.7만 |
|---|
| 2025.12.11 | ₩120,500 | ₩124,400 | ₩119,900 | ₩122,300 | +1.49% | 3.6만 |
|---|
| 2025.12.10 | ₩121,300 | ₩122,000 | ₩120,200 | ₩120,300 | -0.82% | 1.2만 |
|---|
| 2025.12.09 | ₩121,000 | ₩121,800 | ₩119,900 | ₩120,500 | -0.41% | 8.3천 |
|---|
| 2025.12.08 | ₩121,900 | ₩122,000 | ₩119,500 | ₩121,000 | -0.74% | 8.6천 |
|---|
| 2025.12.05 | ₩122,000 | ₩123,000 | ₩120,600 | ₩121,700 | -0.25% | 1.2만 |
|---|
| 2025.12.04 | ₩123,000 | ₩123,700 | ₩120,600 | ₩122,600 | -0.33% | 1.2만 |
|---|
| 2025.12.03 | ₩120,500 | ₩122,300 | ₩120,100 | ₩122,000 | +1.24% | 1.4만 |
|---|
| 2025.12.02 | ₩120,500 | ₩121,000 | ₩119,400 | ₩121,000 | +0.41% | 5.8천 |
|---|
| 2025.12.01 | ₩120,300 | ₩121,700 | ₩119,200 | ₩119,600 | -0.58% | 1.1만 |
|---|
| 2025.11.28 | ₩122,500 | ₩122,900 | ₩120,200 | ₩120,900 | -1.31% | 1.7만 |
|---|
| 2025.11.27 | ₩122,000 | ₩123,100 | ₩120,600 | ₩121,400 | -0.49% | 1.7만 |
|---|
| 2025.11.26 | ₩123,700 | ₩124,400 | ₩121,500 | ₩123,000 | -0.57% | 1.2만 |
|---|
| 2025.11.25 | ₩122,900 | ₩123,900 | ₩122,200 | ₩122,300 | -0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩124,000 | ₩124,400 | ₩122,100 | ₩122,700 | -1.05% | 1.8만 |
|---|
| 2025.11.21 | ₩123,600 | ₩124,500 | ₩120,600 | ₩122,200 | -1.13% | 2.2만 |
|---|
| 2025.11.20 | ₩125,000 | ₩125,200 | ₩123,500 | ₩123,700 | -1.04% | 1.3만 |
|---|
| 2025.11.19 | ₩125,000 | ₩125,400 | ₩122,100 | ₩125,000 | 0.00% | 1.1만 |
|---|
| 2025.11.18 | ₩121,200 | ₩124,900 | ₩121,200 | ₩123,300 | +1.73% | 2.2만 |
|---|
| 2025.11.17 | ₩122,000 | ₩123,300 | ₩120,200 | ₩122,100 | +0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩123,900 | ₩124,400 | ₩121,300 | ₩121,700 | -1.78% | 1.2만 |
|---|
| 2025.11.13 | ₩123,800 | ₩124,800 | ₩122,700 | ₩122,700 | -0.89% | 1.4만 |
|---|
| 2025.11.12 | ₩122,800 | ₩124,800 | ₩122,800 | ₩124,000 | +0.98% | 9.3천 |
|---|
| 2025.11.11 | ₩125,800 | ₩126,300 | ₩119,900 | ₩123,900 | -1.51% | 2만 |
|---|
| 2025.11.10 | ₩125,800 | ₩127,000 | ₩124,300 | ₩126,600 | +0.64% | 1.8만 |
|---|
| 2025.11.07 | ₩123,400 | ₩127,200 | ₩123,400 | ₩124,900 | +1.22% | 3.6만 |
|---|
| 2025.11.06 | ₩117,200 | ₩125,500 | ₩116,500 | ₩125,300 | +6.91% | 9.2만 |
|---|
| 2025.11.05 | ₩117,900 | ₩118,400 | ₩115,600 | ₩116,800 | -0.93% | 3만 |
|---|
| 2025.11.04 | ₩112,500 | ₩117,600 | ₩111,700 | ₩117,000 | +4.00% | 3.2만 |
|---|
| 2025.11.03 | ₩114,000 | ₩114,500 | ₩112,200 | ₩112,800 | -1.05% | 1.1만 |
|---|
| 2025.10.31 | ₩113,100 | ₩115,700 | ₩112,800 | ₩114,000 | +0.80% | 1.9만 |
|---|
| 2025.10.30 | ₩113,300 | ₩114,800 | ₩113,100 | ₩113,100 | -0.18% | 1.3만 |
|---|
| 2025.10.29 | ₩114,500 | ₩114,800 | ₩112,200 | ₩113,400 | -0.96% | 1.4만 |
|---|
| 2025.10.28 | ₩113,100 | ₩114,700 | ₩112,400 | ₩114,200 | +0.97% | 1.4만 |
|---|
| 2025.10.27 | ₩111,800 | ₩113,500 | ₩111,800 | ₩113,100 | +1.16% | 1.2만 |
|---|
| 2025.10.24 | ₩111,200 | ₩112,900 | ₩110,600 | ₩112,500 | +1.17% | 1.6만 |
|---|
| 2025.10.23 | ₩111,700 | ₩113,000 | ₩110,700 | ₩110,800 | -0.81% | 1.2만 |
|---|
| 2025.10.22 | ₩110,700 | ₩113,200 | ₩110,300 | ₩112,600 | +1.72% | 1.1만 |
|---|
| 2025.10.21 | ₩111,400 | ₩111,800 | ₩110,300 | ₩111,000 | -0.36% | 9.7천 |
|---|
| 2025.10.20 | ₩111,000 | ₩111,900 | ₩110,100 | ₩111,500 | +0.45% | 9.9천 |
|---|
| 2025.10.17 | ₩111,300 | ₩111,800 | ₩110,200 | ₩111,000 | -0.27% | 1.3만 |
|---|
| 2025.10.16 | ₩112,000 | ₩113,100 | ₩111,300 | ₩111,800 | -0.18% | 1만 |
|---|
| 2025.10.15 | ₩110,700 | ₩112,000 | ₩110,700 | ₩111,800 | +0.99% | 7.7천 |
|---|
| 2025.10.14 | ₩110,300 | ₩111,100 | ₩109,400 | ₩110,400 | +0.09% | 1.5만 |
|---|
| 2025.10.13 | ₩111,800 | ₩111,900 | ₩109,600 | ₩110,700 | -0.98% | 2만 |
|---|
| 2025.10.10 | ₩113,200 | ₩114,400 | ₩112,300 | ₩112,400 | -0.71% | 2.6만 |
|---|