시장 데이터를 불러오는 중
전체 종목
레이크머티리얼즈 과거 주가
281740.KQ · KOSDAQ
주요 제품·사업: LED, 반도체 소재 및 석유화학촉매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
281740.KQ · KOSDAQ
주요 제품·사업: LED, 반도체 소재 및 석유화학촉매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,760 | ₩13,150 | ₩12,610 | ₩12,820 | +0.47% | 51.4만 |
| 2026.10.07 | ₩13,010 | ₩13,070 | ₩12,620 | ₩12,670 | -2.61% | 40.6만 |
| 2026.10.06 | ₩12,650 | ₩13,340 | ₩12,510 | ₩13,070 | +3.32% | 82.6만 |
| 2026.10.02 | ₩12,230 | ₩13,030 | ₩11,820 | ₩12,550 | +2.62% | 89.4만 |
| 2026.10.01 | ₩11,370 | ₩12,110 | ₩11,190 | ₩12,110 | +6.51% | 62.9만 |
| 2026.09.30 | ₩11,400 | ₩11,870 | ₩11,240 | ₩11,500 | +0.88% | 100.7만 |
| 2026.09.29 | ₩11,030 | ₩11,200 | ₩10,650 | ₩11,150 | +1.09% | 57.9만 |
| 2026.09.28 | ₩10,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,560 |
| ₩11,040 |
| +3.66% |
| 52.2만 |
| 2026.09.23 | ₩10,610 | ₩10,780 | ₩10,560 | ₩10,650 | +0.38% | 19.6만 |
|---|
| 2026.09.22 | ₩10,780 | ₩10,920 | ₩10,560 | ₩10,560 | -2.04% | 25.1만 |
|---|
| 2026.09.21 | ₩10,760 | ₩10,840 | ₩10,550 | ₩10,670 | -0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩10,960 | ₩11,020 | ₩10,690 | ₩10,690 | -2.46% | 27.3만 |
|---|
| 2026.09.17 | ₩10,770 | ₩10,900 | ₩10,580 | ₩10,780 | +0.09% | 13.1만 |
|---|
| 2026.09.16 | ₩10,880 | ₩10,880 | ₩10,500 | ₩10,610 | -2.48% | 15.8만 |
|---|
| 2026.09.15 | ₩10,390 | ₩10,990 | ₩10,380 | ₩10,880 | +4.72% | 24.4만 |
|---|
| 2026.09.14 | ₩10,800 | ₩10,800 | ₩10,410 | ₩10,480 | -2.96% | 42.1만 |
|---|
| 2026.09.11 | ₩11,020 | ₩11,170 | ₩10,850 | ₩10,900 | -1.09% | 43.4만 |
|---|
| 2026.09.10 | ₩11,150 | ₩11,450 | ₩10,930 | ₩11,450 | +2.69% | 34.4만 |
|---|
| 2026.09.09 | ₩11,000 | ₩11,450 | ₩10,920 | ₩11,450 | +4.09% | 23.9만 |
|---|
| 2026.09.08 | ₩11,260 | ₩11,340 | ₩11,000 | ₩11,000 | -2.31% | 31.5만 |
|---|
| 2026.09.07 | ₩11,280 | ₩11,340 | ₩11,100 | ₩11,170 | -0.98% | 19만 |
|---|
| 2026.09.04 | ₩11,100 | ₩11,290 | ₩10,960 | ₩11,060 | -0.36% | 27.6만 |
|---|
| 2026.09.03 | ₩11,160 | ₩11,410 | ₩10,910 | ₩11,000 | -1.43% | 23.8만 |
|---|
| 2026.09.02 | ₩11,590 | ₩11,660 | ₩11,030 | ₩11,030 | -4.83% | 60.9만 |
|---|
| 2026.09.01 | ₩12,180 | ₩12,890 | ₩11,830 | ₩11,850 | -2.71% | 54.3만 |
|---|
| 2026.08.31 | ₩11,850 | ₩12,250 | ₩11,620 | ₩12,240 | +3.29% | 125.1만 |
|---|
| 2026.08.28 | ₩12,000 | ₩12,240 | ₩11,770 | ₩11,980 | -0.17% | 18만 |
|---|
| 2026.08.27 | ₩11,700 | ₩12,300 | ₩11,640 | ₩12,200 | +4.27% | 40.7만 |
|---|
| 2026.08.26 | ₩11,780 | ₩11,830 | ₩11,350 | ₩11,730 | -0.42% | 25.3만 |
|---|
| 2026.08.25 | ₩11,700 | ₩11,870 | ₩11,170 | ₩11,830 | +1.11% | 26.6만 |
|---|
| 2026.08.24 | ₩11,660 | ₩12,160 | ₩11,600 | ₩11,920 | +2.23% | 25.2만 |
|---|
| 2026.08.21 | ₩12,080 | ₩12,100 | ₩11,400 | ₩11,560 | -4.30% | 28.6만 |
|---|
| 2026.08.20 | ₩12,710 | ₩13,000 | ₩12,250 | ₩12,360 | -2.75% | 24만 |
|---|
| 2026.08.19 | ₩11,990 | ₩13,000 | ₩11,820 | ₩12,340 | +2.92% | 38.6만 |
|---|
| 2026.08.18 | ₩13,300 | ₩13,340 | ₩12,430 | ₩12,500 | -6.02% | 41.9만 |
|---|
| 2026.08.14 | ₩13,250 | ₩13,800 | ₩12,780 | ₩13,400 | +1.13% | 31.1만 |
|---|
| 2026.08.13 | ₩13,270 | ₩13,600 | ₩13,070 | ₩13,250 | -0.15% | 22만 |
|---|
| 2026.08.12 | ₩13,300 | ₩13,650 | ₩12,920 | ₩13,270 | -0.23% | 27.6만 |
|---|
| 2026.08.11 | ₩13,620 | ₩13,850 | ₩13,110 | ₩13,290 | -2.42% | 34만 |
|---|
| 2026.08.10 | ₩12,640 | ₩13,780 | ₩12,490 | ₩13,750 | +8.78% | 48만 |
|---|
| 2026.08.07 | ₩12,740 | ₩13,060 | ₩11,890 | ₩12,630 | -0.86% | 55.1만 |
|---|
| 2026.08.06 | ₩12,100 | ₩12,850 | ₩11,915 | ₩12,430 | +2.73% | 32.5만 |
|---|
| 2026.08.05 | ₩12,240 | ₩12,490 | ₩11,830 | ₩12,250 | +0.08% | 34.4만 |
|---|
| 2026.08.04 | ₩11,440 | ₩12,000 | ₩11,440 | ₩11,850 | +3.58% | 37.2만 |
|---|
| 2026.08.03 | ₩10,510 | ₩11,560 | ₩10,340 | ₩11,140 | +5.99% | 28.7만 |
|---|
| 2026.07.31 | ₩10,200 | ₩10,890 | ₩10,080 | ₩10,840 | +6.27% | 34.3만 |
|---|
| 2026.07.30 | ₩9,390 | ₩10,450 | ₩9,390 | ₩9,650 | +2.77% | 37.9만 |
|---|
| 2026.07.29 | ₩10,810 | ₩11,100 | ₩9,200 | ₩9,770 | -9.62% | 72.8만 |
|---|
| 2026.07.28 | ₩11,300 | ₩11,620 | ₩10,510 | ₩10,710 | -5.22% | 29.6만 |
|---|
| 2026.07.27 | ₩12,100 | ₩12,300 | ₩11,660 | ₩11,780 | -2.64% | 20.1만 |
|---|
| 2026.07.24 | ₩12,160 | ₩12,340 | ₩11,680 | ₩11,720 | -3.62% | 19.9만 |
|---|
| 2026.07.23 | ₩11,530 | ₩12,500 | ₩11,510 | ₩12,480 | +8.24% | 28만 |
|---|
| 2026.07.22 | ₩11,360 | ₩11,980 | ₩11,360 | ₩11,470 | +0.97% | 25만 |
|---|
| 2026.07.21 | ₩11,070 | ₩11,350 | ₩10,800 | ₩11,170 | +0.90% | 22만 |
|---|
| 2026.07.20 | ₩11,630 | ₩11,700 | ₩11,100 | ₩11,150 | -4.13% | 29.6만 |
|---|
| 2026.07.16 | ₩12,590 | ₩12,600 | ₩11,690 | ₩11,900 | -5.48% | 21.2만 |
|---|
| 2026.07.15 | ₩12,200 | ₩12,870 | ₩12,200 | ₩12,670 | +3.85% | 24.8만 |
|---|
| 2026.07.14 | ₩12,450 | ₩12,460 | ₩11,400 | ₩11,960 | -3.94% | 38.3만 |
|---|
| 2026.07.13 | ₩12,850 | ₩13,560 | ₩12,230 | ₩12,300 | -4.28% | 35.7만 |
|---|
| 2026.07.10 | ₩12,040 | ₩13,200 | ₩12,040 | ₩12,820 | +6.48% | 29.1만 |
|---|
| 2026.07.09 | ₩12,110 | ₩12,710 | ₩11,710 | ₩11,920 | -1.57% | 39.2만 |
|---|
| 2026.07.08 | ₩12,500 | ₩13,030 | ₩12,060 | ₩12,100 | -3.20% | 38.4만 |
|---|
| 2026.07.07 | ₩12,900 | ₩13,830 | ₩12,670 | ₩12,900 | 0.00% | 36만 |
|---|
| 2026.07.06 | ₩13,750 | ₩13,750 | ₩12,790 | ₩13,110 | -4.65% | 22.8만 |
|---|
| 2026.07.03 | ₩13,410 | ₩13,990 | ₩12,710 | ₩13,790 | +2.83% | 34만 |
|---|
| 2026.07.02 | ₩14,070 | ₩14,070 | ₩13,360 | ₩13,460 | -4.34% | 29.3만 |
|---|
| 2026.07.01 | ₩14,640 | ₩15,120 | ₩14,010 | ₩14,300 | -2.32% | 34.7만 |
|---|
| 2026.06.30 | ₩15,110 | ₩15,190 | ₩14,410 | ₩14,520 | -3.90% | 26.7만 |
|---|
| 2026.06.29 | ₩13,360 | ₩15,200 | ₩13,360 | ₩15,110 | +13.10% | 51만 |
|---|
| 2026.06.26 | ₩14,260 | ₩15,110 | ₩13,200 | ₩13,540 | -5.05% | 51.1만 |
|---|
| 2026.06.25 | ₩14,360 | ₩14,990 | ₩14,110 | ₩14,260 | -0.70% | 36.6만 |
|---|
| 2026.06.24 | ₩14,750 | ₩15,220 | ₩14,250 | ₩14,500 | -1.69% | 40.3만 |
|---|
| 2026.06.23 | ₩15,460 | ₩15,830 | ₩14,530 | ₩14,540 | -5.95% | 52.8만 |
|---|
| 2026.06.22 | ₩16,000 | ₩16,500 | ₩15,160 | ₩15,520 | -3.00% | 34.1만 |
|---|
| 2026.06.19 | ₩16,320 | ₩16,970 | ₩15,710 | ₩16,010 | -1.90% | 44.3만 |
|---|
| 2026.06.18 | ₩17,070 | ₩17,080 | ₩16,120 | ₩16,330 | -4.34% | 38.1만 |
|---|
| 2026.06.17 | ₩17,300 | ₩17,590 | ₩16,590 | ₩17,070 | -1.33% | 62만 |
|---|
| 2026.06.16 | ₩17,720 | ₩18,750 | ₩16,760 | ₩17,140 | -3.27% | 110.4만 |
|---|
| 2026.06.15 | ₩17,030 | ₩18,100 | ₩16,640 | ₩17,720 | +4.05% | 70.3만 |
|---|
| 2026.06.12 | ₩16,150 | ₩17,365 | ₩16,050 | ₩16,490 | +2.11% | 88.1만 |
|---|
| 2026.06.11 | ₩15,190 | ₩15,700 | ₩14,720 | ₩15,700 | +3.36% | 56.9만 |
|---|
| 2026.06.10 | ₩15,230 | ₩16,020 | ₩14,830 | ₩15,320 | +0.59% | 300 |
|---|
| 2026.06.09 | ₩14,910 | ₩15,960 | ₩14,910 | ₩15,520 | +4.09% | 48만 |
|---|
| 2026.06.08 | ₩15,010 | ₩15,560 | ₩14,710 | ₩14,990 | -0.13% | 58.5만 |
|---|
| 2026.06.05 | ₩17,300 | ₩17,610 | ₩16,380 | ₩16,400 | -5.20% | 41.6만 |
|---|
| 2026.06.04 | ₩17,340 | ₩18,400 | ₩17,320 | ₩17,650 | +1.79% | 42만 |
|---|
| 2026.06.02 | ₩18,000 | ₩18,600 | ₩17,210 | ₩17,340 | -3.67% | 71.9만 |
|---|
| 2026.06.01 | ₩18,300 | ₩18,750 | ₩17,600 | ₩18,190 | -0.60% | 74.8만 |
|---|
| 2026.05.29 | ₩19,210 | ₩19,310 | ₩17,880 | ₩18,390 | -4.27% | 58.1만 |
|---|
| 2026.05.28 | ₩19,800 | ₩19,870 | ₩18,170 | ₩19,090 | -3.59% | 60.9만 |
|---|
| 2026.05.27 | ₩20,100 | ₩20,400 | ₩19,100 | ₩19,240 | -4.28% | 68.2만 |
|---|
| 2026.05.26 | ₩21,100 | ₩22,000 | ₩20,050 | ₩20,150 | -4.50% | 71.8만 |
|---|
| 2026.05.22 | ₩19,300 | ₩21,000 | ₩19,280 | ₩20,450 | +5.96% | 68만 |
|---|
| 2026.05.21 | ₩18,500 | ₩19,300 | ₩18,210 | ₩18,840 | +1.84% | 38.8만 |
|---|
| 2026.05.20 | ₩18,590 | ₩18,590 | ₩17,510 | ₩17,800 | -4.25% | 48.5만 |
|---|
| 2026.05.19 | ₩18,820 | ₩19,500 | ₩18,000 | ₩18,590 | -1.22% | 48.2만 |
|---|
| 2026.05.18 | ₩19,450 | ₩19,450 | ₩18,200 | ₩19,000 | -2.31% | 55.4만 |
|---|
| 2026.05.15 | ₩20,700 | ₩21,300 | ₩19,110 | ₩19,550 | -5.56% | 74.8만 |
|---|
| 2026.05.14 | ₩21,200 | ₩21,500 | ₩19,670 | ₩20,600 | -2.83% | 66.3만 |
|---|
| 2026.05.13 | ₩19,630 | ₩20,700 | ₩19,310 | ₩20,300 | +3.41% | 69만 |
|---|
| 2026.05.12 | ₩21,300 | ₩21,400 | ₩19,570 | ₩19,630 | -7.84% | 175.1만 |
|---|
| 2026.05.11 | ₩22,200 | ₩22,350 | ₩20,950 | ₩21,150 | -4.73% | 94.5만 |
|---|
| 2026.05.08 | ₩22,800 | ₩23,100 | ₩21,650 | ₩22,150 | -2.85% | 99.5만 |
|---|
| 2026.05.07 | ₩23,800 | ₩23,800 | ₩22,650 | ₩22,800 | -4.20% | 60.7만 |
|---|
| 2026.05.06 | ₩23,100 | ₩24,100 | ₩22,400 | ₩23,800 | +3.03% | 160.5만 |
|---|
| 2026.05.04 | ₩23,350 | ₩24,200 | ₩22,850 | ₩22,850 | -2.14% | 112.9만 |
|---|
| 2026.04.30 | ₩24,500 | ₩24,500 | ₩22,800 | ₩23,000 | -6.12% | 124만 |
|---|
| 2026.04.29 | ₩24,000 | ₩24,750 | ₩23,700 | ₩24,600 | +2.50% | 90만 |
|---|
| 2026.04.28 | ₩24,200 | ₩25,100 | ₩23,975 | ₩24,350 | +0.62% | 160.5만 |
|---|
| 2026.04.27 | ₩24,150 | ₩24,650 | ₩23,500 | ₩24,100 | -0.21% | 111.1만 |
|---|
| 2026.04.24 | ₩24,000 | ₩24,400 | ₩23,000 | ₩24,100 | +0.42% | 126.9만 |
|---|
| 2026.04.23 | ₩25,050 | ₩25,250 | ₩23,050 | ₩23,800 | -4.99% | 182.2만 |
|---|
| 2026.04.22 | ₩24,700 | ₩25,500 | ₩23,300 | ₩25,450 | +3.04% | 242.1만 |
|---|
| 2026.04.21 | ₩23,500 | ₩25,200 | ₩22,850 | ₩24,650 | +4.89% | 409만 |
|---|
| 2026.04.20 | ₩22,500 | ₩23,450 | ₩21,900 | ₩22,750 | +1.11% | 135.9만 |
|---|
| 2026.04.17 | ₩22,050 | ₩23,250 | ₩21,350 | ₩22,500 | +2.04% | 199.4만 |
|---|
| 2026.04.16 | ₩22,150 | ₩22,200 | ₩21,300 | ₩21,800 | -1.58% | 68.4만 |
|---|
| 2026.04.15 | ₩20,500 | ₩22,000 | ₩20,400 | ₩21,950 | +7.07% | 171.8만 |
|---|
| 2026.04.14 | ₩20,700 | ₩20,750 | ₩20,050 | ₩20,100 | -2.90% | 53.1만 |
|---|
| 2026.04.13 | ₩19,790 | ₩20,800 | ₩19,650 | ₩20,400 | +3.08% | 68.1만 |
|---|
| 2026.04.10 | ₩20,100 | ₩20,300 | ₩19,800 | ₩19,970 | -0.65% | 42.1만 |
|---|
| 2026.04.09 | ₩20,100 | ₩20,400 | ₩19,690 | ₩19,750 | -1.74% | 49.2만 |
|---|
| 2026.04.08 | ₩20,200 | ₩20,650 | ₩19,810 | ₩20,150 | -0.25% | 78.7만 |
|---|
| 2026.04.07 | ₩19,740 | ₩20,650 | ₩19,080 | ₩19,260 | -2.43% | 71.4만 |
|---|
| 2026.04.06 | ₩19,020 | ₩20,350 | ₩19,020 | ₩19,620 | +3.15% | 83.7만 |
|---|
| 2026.04.03 | ₩19,600 | ₩19,710 | ₩18,570 | ₩18,970 | -3.21% | 44.1만 |
|---|
| 2026.04.02 | ₩20,550 | ₩21,150 | ₩18,810 | ₩19,030 | -7.40% | 96.7만 |
|---|
| 2026.04.01 | ₩20,250 | ₩20,700 | ₩20,000 | ₩20,550 | +1.48% | 48.4만 |
|---|
| 2026.03.31 | ₩19,970 | ₩20,400 | ₩19,170 | ₩19,510 | -2.30% | 65.7만 |
|---|
| 2026.03.30 | ₩19,600 | ₩20,100 | ₩19,100 | ₩19,720 | +0.61% | 48.8만 |
|---|
| 2026.03.27 | ₩19,500 | ₩21,000 | ₩19,400 | ₩19,980 | +2.46% | 75만 |
|---|
| 2026.03.26 | ₩20,000 | ₩21,050 | ₩19,810 | ₩19,980 | -0.10% | 83.4만 |
|---|
| 2026.03.25 | ₩19,470 | ₩20,400 | ₩19,420 | ₩20,000 | +2.72% | 42.8만 |
|---|
| 2026.03.24 | ₩19,490 | ₩19,950 | ₩18,940 | ₩19,260 | -1.18% | 42.1만 |
|---|
| 2026.03.23 | ₩19,360 | ₩19,390 | ₩18,450 | ₩18,550 | -4.18% | 49.4만 |
|---|
| 2026.03.20 | ₩20,000 | ₩20,400 | ₩19,900 | ₩19,980 | -0.10% | 42.8만 |
|---|
| 2026.03.19 | ₩19,850 | ₩20,025 | ₩19,550 | ₩19,820 | -0.15% | 50.2만 |
|---|
| 2026.03.18 | ₩20,150 | ₩20,700 | ₩19,930 | ₩20,400 | +1.24% | 52만 |
|---|
| 2026.03.17 | ₩19,910 | ₩20,850 | ₩19,710 | ₩19,710 | -1.00% | 72.3만 |
|---|
| 2026.03.16 | ₩19,900 | ₩20,550 | ₩19,240 | ₩19,500 | -2.01% | 66만 |
|---|
| 2026.03.13 | ₩20,050 | ₩20,300 | ₩19,600 | ₩19,900 | -0.75% | 119.9만 |
|---|
| 2026.03.12 | ₩20,500 | ₩21,550 | ₩20,350 | ₩20,750 | +1.22% | 58.5만 |
|---|
| 2026.03.11 | ₩22,450 | ₩22,450 | ₩20,500 | ₩20,800 | -7.35% | 118.8만 |
|---|
| 2026.03.10 | ₩22,450 | ₩22,550 | ₩21,300 | ₩21,800 | -2.90% | 95.3만 |
|---|
| 2026.03.09 | ₩20,850 | ₩21,650 | ₩19,960 | ₩20,900 | +0.24% | 92.5만 |
|---|
| 2026.03.06 | ₩20,600 | ₩22,550 | ₩20,300 | ₩22,500 | +9.22% | 123.5만 |
|---|
| 2026.03.05 | ₩19,500 | ₩21,700 | ₩19,500 | ₩20,600 | +5.64% | 162만 |
|---|
| 2026.03.04 | ₩20,700 | ₩21,250 | ₩17,900 | ₩18,000 | -13.04% | 200.7만 |
|---|
| 2026.03.03 | ₩22,950 | ₩24,150 | ₩21,450 | ₩21,450 | -6.54% | 164.3만 |
|---|
| 2026.02.27 | ₩23,000 | ₩24,500 | ₩22,800 | ₩23,650 | +2.83% | 151.5만 |
|---|
| 2026.02.26 | ₩24,000 | ₩24,200 | ₩22,750 | ₩23,450 | -2.29% | 134.2만 |
|---|
| 2026.02.25 | ₩22,900 | ₩24,250 | ₩22,050 | ₩23,200 | +1.31% | 224.3만 |
|---|
| 2026.02.24 | ₩22,050 | ₩23,100 | ₩21,650 | ₩22,200 | +0.68% | 174.8만 |
|---|
| 2026.02.23 | ₩23,100 | ₩23,700 | ₩21,300 | ₩21,550 | -6.71% | 172.7만 |
|---|
| 2026.02.20 | ₩24,400 | ₩24,400 | ₩22,850 | ₩22,950 | -5.94% | 115.5만 |
|---|
| 2026.02.19 | ₩23,950 | ₩24,600 | ₩21,800 | ₩24,400 | +1.88% | 198.8만 |
|---|
| 2026.02.13 | ₩23,200 | ₩24,650 | ₩23,050 | ₩23,950 | +3.23% | 96.2만 |
|---|
| 2026.02.12 | ₩23,750 | ₩24,700 | ₩23,300 | ₩23,750 | 0.00% | 72만 |
|---|
| 2026.02.11 | ₩24,500 | ₩24,750 | ₩23,700 | ₩23,700 | -3.27% | 38.2만 |
|---|
| 2026.02.10 | ₩25,200 | ₩26,200 | ₩24,250 | ₩24,400 | -3.17% | 126.4만 |
|---|
| 2026.02.09 | ₩23,850 | ₩24,400 | ₩23,200 | ₩24,000 | +0.63% | 86.5만 |
|---|
| 2026.02.06 | ₩23,800 | ₩24,300 | ₩23,000 | ₩23,450 | -1.47% | 131.1만 |
|---|
| 2026.02.05 | ₩26,500 | ₩27,650 | ₩25,300 | ₩25,550 | -3.58% | 94.8만 |
|---|
| 2026.02.04 | ₩25,300 | ₩28,200 | ₩25,300 | ₩27,550 | +8.89% | 227만 |
|---|
| 2026.02.03 | ₩27,600 | ₩27,600 | ₩24,850 | ₩25,650 | -7.07% | 206.4만 |
|---|
| 2026.02.02 | ₩26,550 | ₩28,700 | ₩25,400 | ₩26,500 | -0.19% | 192.1만 |
|---|
| 2026.01.30 | ₩27,500 | ₩28,450 | ₩26,300 | ₩26,750 | -2.73% | 247.8만 |
|---|
| 2026.01.29 | ₩26,200 | ₩27,500 | ₩24,100 | ₩25,950 | -0.95% | 213.2만 |
|---|
| 2026.01.28 | ₩24,900 | ₩25,700 | ₩24,300 | ₩25,650 | +3.01% | 205.4만 |
|---|
| 2026.01.27 | ₩23,500 | ₩25,500 | ₩23,150 | ₩24,800 | +5.53% | 341.9만 |
|---|
| 2026.01.26 | ₩21,800 | ₩26,350 | ₩21,200 | ₩24,650 | +13.07% | 977.4만 |
|---|
| 2026.01.23 | ₩22,500 | ₩22,550 | ₩19,200 | ₩20,300 | -9.78% | 470.5만 |
|---|
| 2026.01.22 | ₩17,860 | ₩21,050 | ₩17,540 | ₩21,050 | +17.86% | 647.4만 |
|---|
| 2026.01.21 | ₩15,540 | ₩16,400 | ₩15,260 | ₩16,200 | +4.25% | 105.5만 |
|---|
| 2026.01.20 | ₩15,640 | ₩16,320 | ₩15,400 | ₩15,970 | +2.11% | 142.4만 |
|---|
| 2026.01.19 | ₩13,810 | ₩16,710 | ₩13,810 | ₩16,100 | +16.58% | 345.8만 |
|---|
| 2026.01.16 | ₩14,500 | ₩14,550 | ₩13,780 | ₩13,970 | -3.66% | 55.7만 |
|---|
| 2026.01.15 | ₩14,250 | ₩14,500 | ₩13,960 | ₩14,500 | +1.75% | 34.4만 |
|---|
| 2026.01.14 | ₩14,870 | ₩14,960 | ₩14,160 | ₩14,160 | -4.77% | 55.8만 |
|---|
| 2026.01.13 | ₩15,060 | ₩15,100 | ₩14,720 | ₩14,970 | -0.60% | 40.9만 |
|---|
| 2026.01.12 | ₩14,810 | ₩15,390 | ₩14,740 | ₩15,000 | +1.28% | 41.3만 |
|---|
| 2026.01.09 | ₩14,940 | ₩14,950 | ₩14,570 | ₩14,800 | -0.94% | 24.7만 |
|---|
| 2026.01.08 | ₩14,930 | ₩15,130 | ₩14,650 | ₩14,850 | -0.54% | 24.7만 |
|---|
| 2026.01.07 | ₩15,540 | ₩15,600 | ₩14,600 | ₩14,870 | -4.31% | 48.5만 |
|---|
| 2026.01.06 | ₩15,890 | ₩15,900 | ₩15,250 | ₩15,380 | -3.21% | 54.6만 |
|---|
| 2026.01.05 | ₩14,470 | ₩15,940 | ₩14,470 | ₩15,870 | +9.68% | 99.4만 |
|---|
| 2026.01.02 | ₩14,750 | ₩14,820 | ₩13,930 | ₩14,330 | -2.85% | 47.1만 |
|---|
| 2025.12.30 | ₩14,660 | ₩15,010 | ₩14,330 | ₩14,750 | +0.61% | 36.6만 |
|---|
| 2025.12.29 | ₩14,620 | ₩15,250 | ₩14,300 | ₩15,010 | +2.67% | 25.6만 |
|---|
| 2025.12.26 | ₩15,010 | ₩15,110 | ₩14,320 | ₩14,810 | -1.33% | 28.3만 |
|---|
| 2025.12.24 | ₩15,090 | ₩15,160 | ₩14,800 | ₩14,920 | -1.13% | 15.5만 |
|---|
| 2025.12.23 | ₩15,250 | ₩15,310 | ₩14,910 | ₩15,050 | -1.31% | 19.3만 |
|---|
| 2025.12.22 | ₩14,250 | ₩15,400 | ₩14,150 | ₩15,200 | +6.67% | 57.5만 |
|---|
| 2025.12.19 | ₩13,830 | ₩14,170 | ₩13,460 | ₩14,040 | +1.52% | 29.8만 |
|---|
| 2025.12.18 | ₩14,000 | ₩14,180 | ₩13,790 | ₩13,800 | -1.43% | 25만 |
|---|
| 2025.12.17 | ₩15,110 | ₩15,300 | ₩14,400 | ₩14,500 | -4.04% | 32.6만 |
|---|
| 2025.12.16 | ₩16,240 | ₩16,420 | ₩14,970 | ₩15,040 | -7.39% | 78.2만 |
|---|
| 2025.12.15 | ₩15,060 | ₩15,780 | ₩14,980 | ₩15,630 | +3.78% | 43.7만 |
|---|
| 2025.12.12 | ₩15,460 | ₩15,550 | ₩15,030 | ₩15,500 | +0.26% | 57만 |
|---|
| 2025.12.11 | ₩15,930 | ₩15,980 | ₩15,230 | ₩15,420 | -3.20% | 103.9만 |
|---|
| 2025.12.10 | ₩15,150 | ₩16,730 | ₩15,150 | ₩16,130 | +6.47% | 328.6만 |
|---|
| 2025.12.09 | ₩14,330 | ₩15,500 | ₩14,210 | ₩15,000 | +4.68% | 106.6만 |
|---|
| 2025.12.08 | ₩13,800 | ₩14,670 | ₩13,780 | ₩14,580 | +5.65% | 40.5만 |
|---|
| 2025.12.05 | ₩13,650 | ₩13,870 | ₩13,450 | ₩13,780 | +0.95% | 14.2만 |
|---|
| 2025.12.04 | ₩13,740 | ₩13,920 | ₩13,500 | ₩13,660 | -0.58% | 18.9만 |
|---|
| 2025.12.03 | ₩14,000 | ₩14,030 | ₩13,690 | ₩13,800 | -1.43% | 13.8만 |
|---|
| 2025.12.02 | ₩13,810 | ₩14,100 | ₩13,750 | ₩13,830 | +0.14% | 10.9만 |
|---|
| 2025.12.01 | ₩13,530 | ₩13,970 | ₩13,440 | ₩13,770 | +1.77% | 25.1만 |
|---|
| 2025.11.28 | ₩13,040 | ₩13,380 | ₩13,040 | ₩13,350 | +2.38% | 16.7만 |
|---|
| 2025.11.27 | ₩13,040 | ₩13,100 | ₩12,810 | ₩12,830 | -1.61% | 9.6만 |
|---|
| 2025.11.26 | ₩12,500 | ₩12,940 | ₩12,500 | ₩12,900 | +3.20% | 16.4만 |
|---|
| 2025.11.25 | ₩12,700 | ₩12,840 | ₩12,300 | ₩12,370 | -2.60% | 14.4만 |
|---|
| 2025.11.24 | ₩12,860 | ₩12,990 | ₩12,160 | ₩12,530 | -2.57% | 14.7만 |
|---|
| 2025.11.21 | ₩12,750 | ₩12,980 | ₩12,600 | ₩12,630 | -0.94% | 18.9만 |
|---|
| 2025.11.20 | ₩13,290 | ₩13,610 | ₩13,290 | ₩13,320 | +0.23% | 10.7만 |
|---|
| 2025.11.19 | ₩13,560 | ₩13,680 | ₩13,150 | ₩13,170 | -2.88% | 15.4만 |
|---|
| 2025.11.18 | ₩14,060 | ₩14,250 | ₩13,550 | ₩13,560 | -3.56% | 20.9만 |
|---|
| 2025.11.17 | ₩14,050 | ₩14,050 | ₩13,580 | ₩13,930 | -0.85% | 15.3만 |
|---|
| 2025.11.14 | ₩14,250 | ₩14,520 | ₩13,500 | ₩13,810 | -3.09% | 35.2만 |
|---|
| 2025.11.13 | ₩14,260 | ₩14,840 | ₩14,180 | ₩14,720 | +3.23% | 22.2만 |
|---|
| 2025.11.12 | ₩14,590 | ₩14,590 | ₩14,110 | ₩14,390 | -1.37% | 16.6만 |
|---|
| 2025.11.11 | ₩14,840 | ₩14,980 | ₩14,010 | ₩14,250 | -3.98% | 27만 |
|---|
| 2025.11.10 | ₩14,160 | ₩14,660 | ₩13,840 | ₩14,660 | +3.53% | 18만 |
|---|
| 2025.11.07 | ₩14,300 | ₩14,460 | ₩13,840 | ₩14,070 | -1.61% | 27.2만 |
|---|
| 2025.11.06 | ₩14,650 | ₩15,270 | ₩14,550 | ₩14,650 | 0.00% | 44만 |
|---|
| 2025.11.05 | ₩14,400 | ₩14,630 | ₩13,700 | ₩14,190 | -1.46% | 39.5만 |
|---|
| 2025.11.04 | ₩15,180 | ₩15,420 | ₩14,730 | ₩14,890 | -1.91% | 35.2만 |
|---|
| 2025.11.03 | ₩15,090 | ₩15,190 | ₩14,690 | ₩14,830 | -1.72% | 30만 |
|---|
| 2025.10.31 | ₩14,890 | ₩15,140 | ₩14,620 | ₩14,630 | -1.75% | 27.1만 |
|---|
| 2025.10.30 | ₩15,630 | ₩15,630 | ₩14,750 | ₩14,860 | -4.93% | 63.5만 |
|---|
| 2025.10.29 | ₩16,060 | ₩16,080 | ₩15,580 | ₩15,830 | -1.43% | 45.1만 |
|---|
| 2025.10.28 | ₩15,810 | ₩16,320 | ₩15,280 | ₩16,240 | +2.72% | 79만 |
|---|
| 2025.10.27 | ₩16,900 | ₩16,910 | ₩15,710 | ₩15,960 | -5.56% | 130.5만 |
|---|
| 2025.10.24 | ₩14,960 | ₩15,670 | ₩14,920 | ₩15,560 | +4.01% | 90만 |
|---|
| 2025.10.23 | ₩14,640 | ₩15,140 | ₩14,510 | ₩14,790 | +1.02% | 41.7만 |
|---|
| 2025.10.22 | ₩15,300 | ₩15,500 | ₩14,740 | ₩14,940 | -2.35% | 55.7만 |
|---|
| 2025.10.21 | ₩14,750 | ₩15,800 | ₩14,450 | ₩15,000 | +1.69% | 146.4만 |
|---|
| 2025.10.20 | ₩14,760 | ₩14,880 | ₩14,180 | ₩14,750 | -0.07% | 55.5만 |
|---|
| 2025.10.17 | ₩14,950 | ₩15,350 | ₩14,610 | ₩15,000 | +0.33% | 118.2만 |
|---|
| 2025.10.16 | ₩13,390 | ₩14,940 | ₩13,210 | ₩14,940 | +11.58% | 186.2만 |
|---|
| 2025.10.15 | ₩13,350 | ₩13,400 | ₩12,980 | ₩13,390 | +0.30% | 20.4만 |
|---|
| 2025.10.14 | ₩13,400 | ₩13,600 | ₩12,970 | ₩13,290 | -0.82% | 48.7만 |
|---|
| 2025.10.13 | ₩12,580 | ₩13,420 | ₩12,350 | ₩13,310 | +5.80% | 41.7만 |
|---|
| 2025.10.10 | ₩12,840 | ₩13,130 | ₩12,520 | ₩12,840 | 0.00% | 35.2만 |
|---|