시장 데이터를 불러오는 중
전체 종목
롯데이노베이트 과거 주가
286940.KS · KOSPI
주요 제품·사업: SM, SI
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
286940.KS · KOSPI
주요 제품·사업: SM, SI
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,740 | ₩17,830 | ₩17,400 | ₩17,550 | -1.07% | 6.1천 |
| 2026.10.07 | ₩17,470 | ₩17,740 | ₩17,360 | ₩17,630 | +0.92% | 1.4만 |
| 2026.10.06 | ₩17,580 | ₩17,580 | ₩17,230 | ₩17,350 | -1.31% | 1.2만 |
| 2026.10.02 | ₩17,390 | ₩17,390 | ₩17,270 | ₩17,290 | -0.58% | 6.4천 |
| 2026.10.01 | ₩17,350 | ₩17,400 | ₩17,170 | ₩17,300 | -0.29% | 1.3만 |
| 2026.09.30 | ₩17,200 | ₩17,360 | ₩17,060 | ₩17,280 | +0.47% | 6.3천 |
| 2026.09.29 | ₩17,390 | ₩17,390 | ₩17,010 | ₩17,130 | -1.50% | 6.3천 |
| 2026.09.28 | ₩17,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,150 |
| ₩17,350 |
| +0.29% |
| 9.6천 |
| 2026.09.23 | ₩17,810 | ₩18,060 | ₩17,170 | ₩17,230 | -3.26% | 2.1만 |
|---|
| 2026.09.22 | ₩17,910 | ₩18,180 | ₩17,570 | ₩17,810 | -0.56% | 8.1천 |
|---|
| 2026.09.21 | ₩18,330 | ₩18,330 | ₩17,820 | ₩17,820 | -2.78% | 6.4천 |
|---|
| 2026.09.18 | ₩18,440 | ₩18,440 | ₩18,000 | ₩18,170 | -1.46% | 6.3천 |
|---|
| 2026.09.17 | ₩17,940 | ₩18,240 | ₩17,790 | ₩17,940 | 0.00% | 5.7천 |
|---|
| 2026.09.16 | ₩18,400 | ₩18,400 | ₩17,800 | ₩17,940 | -2.50% | 6.4천 |
|---|
| 2026.09.15 | ₩18,380 | ₩18,380 | ₩18,070 | ₩18,090 | -1.58% | 3.7천 |
|---|
| 2026.09.14 | ₩18,390 | ₩18,460 | ₩18,000 | ₩18,320 | -0.38% | 6.4천 |
|---|
| 2026.09.11 | ₩18,070 | ₩18,290 | ₩18,020 | ₩18,070 | 0.00% | 8.7천 |
|---|
| 2026.09.10 | ₩18,490 | ₩18,490 | ₩18,000 | ₩18,300 | -1.03% | 6천 |
|---|
| 2026.09.09 | ₩18,310 | ₩18,580 | ₩18,130 | ₩18,310 | 0.00% | 5.1천 |
|---|
| 2026.09.08 | ₩18,790 | ₩18,850 | ₩18,250 | ₩18,380 | -2.18% | 5.6천 |
|---|
| 2026.09.07 | ₩18,810 | ₩19,020 | ₩18,330 | ₩18,790 | -0.11% | 1.4만 |
|---|
| 2026.09.04 | ₩18,720 | ₩18,850 | ₩18,280 | ₩18,710 | -0.05% | 2.1만 |
|---|
| 2026.09.03 | ₩18,000 | ₩18,150 | ₩17,720 | ₩18,010 | +0.06% | 7.5천 |
|---|
| 2026.09.02 | ₩18,550 | ₩18,550 | ₩17,810 | ₩17,810 | -3.99% | 6.7천 |
|---|
| 2026.09.01 | ₩18,600 | ₩18,660 | ₩18,160 | ₩18,500 | -0.54% | 2만 |
|---|
| 2026.08.31 | ₩18,580 | ₩18,600 | ₩18,120 | ₩18,580 | 0.00% | 1.2만 |
|---|
| 2026.08.28 | ₩18,650 | ₩18,650 | ₩18,190 | ₩18,650 | 0.00% | 2.5만 |
|---|
| 2026.08.27 | ₩18,680 | ₩18,680 | ₩18,300 | ₩18,500 | -0.96% | 8.1천 |
|---|
| 2026.08.26 | ₩18,160 | ₩18,530 | ₩18,160 | ₩18,470 | +1.71% | 1.1만 |
|---|
| 2026.08.25 | ₩18,390 | ₩18,550 | ₩18,000 | ₩18,320 | -0.38% | 7.5천 |
|---|
| 2026.08.24 | ₩18,020 | ₩18,400 | ₩18,020 | ₩18,400 | +2.11% | 1만 |
|---|
| 2026.08.21 | ₩18,590 | ₩18,590 | ₩17,800 | ₩18,200 | -2.10% | 1.3만 |
|---|
| 2026.08.20 | ₩18,380 | ₩18,760 | ₩18,140 | ₩18,410 | +0.16% | 2.4만 |
|---|
| 2026.08.19 | ₩18,260 | ₩18,610 | ₩18,260 | ₩18,270 | +0.05% | 4.1천 |
|---|
| 2026.08.18 | ₩19,080 | ₩19,360 | ₩18,520 | ₩18,740 | -1.78% | 7.7천 |
|---|
| 2026.08.14 | ₩19,090 | ₩19,370 | ₩18,910 | ₩19,050 | -0.21% | 5.7천 |
|---|
| 2026.08.13 | ₩19,290 | ₩19,400 | ₩18,770 | ₩18,850 | -2.28% | 1만 |
|---|
| 2026.08.12 | ₩19,850 | ₩19,860 | ₩19,050 | ₩19,100 | -3.78% | 1.1만 |
|---|
| 2026.08.11 | ₩19,360 | ₩19,860 | ₩19,350 | ₩19,670 | +1.60% | 1.9만 |
|---|
| 2026.08.10 | ₩19,230 | ₩19,430 | ₩19,040 | ₩19,360 | +0.68% | 1.2만 |
|---|
| 2026.08.07 | ₩18,700 | ₩19,400 | ₩18,510 | ₩19,290 | +3.16% | 3.2만 |
|---|
| 2026.08.06 | ₩18,150 | ₩18,760 | ₩18,150 | ₩18,500 | +1.93% | 8.3천 |
|---|
| 2026.08.05 | ₩18,340 | ₩18,780 | ₩18,280 | ₩18,280 | -0.33% | 1.7만 |
|---|
| 2026.08.04 | ₩17,730 | ₩18,400 | ₩17,730 | ₩18,340 | +3.44% | 1.7만 |
|---|
| 2026.08.03 | ₩17,890 | ₩17,890 | ₩17,420 | ₩17,800 | -0.50% | 1.4만 |
|---|
| 2026.07.31 | ₩17,660 | ₩17,870 | ₩17,210 | ₩17,800 | +0.79% | 2.2만 |
|---|
| 2026.07.30 | ₩15,260 | ₩18,000 | ₩15,260 | ₩17,490 | +14.61% | 5.4만 |
|---|
| 2026.07.29 | ₩16,890 | ₩16,910 | ₩15,610 | ₩16,030 | -5.09% | 3.6만 |
|---|
| 2026.07.28 | ₩17,320 | ₩17,320 | ₩16,500 | ₩16,890 | -2.48% | 1.7만 |
|---|
| 2026.07.27 | ₩17,300 | ₩17,440 | ₩16,770 | ₩17,380 | +0.46% | 1.1만 |
|---|
| 2026.07.24 | ₩16,950 | ₩17,260 | ₩16,710 | ₩17,000 | +0.29% | 6.6천 |
|---|
| 2026.07.23 | ₩16,240 | ₩17,560 | ₩16,240 | ₩17,000 | +4.68% | 1.1만 |
|---|
| 2026.07.22 | ₩16,320 | ₩16,660 | ₩16,230 | ₩16,240 | -0.49% | 9.3천 |
|---|
| 2026.07.21 | ₩16,090 | ₩16,500 | ₩15,810 | ₩16,220 | +0.81% | 1.1만 |
|---|
| 2026.07.20 | ₩17,030 | ₩17,030 | ₩16,250 | ₩16,250 | -4.58% | 1.1만 |
|---|
| 2026.07.16 | ₩17,220 | ₩17,220 | ₩16,790 | ₩17,090 | -0.75% | 5.1천 |
|---|
| 2026.07.15 | ₩16,500 | ₩17,080 | ₩16,500 | ₩16,830 | +2.00% | 1.1만 |
|---|
| 2026.07.14 | ₩16,750 | ₩16,860 | ₩16,220 | ₩16,380 | -2.21% | 2.6만 |
|---|
| 2026.07.13 | ₩17,230 | ₩17,600 | ₩16,500 | ₩16,600 | -3.66% | 1.6만 |
|---|
| 2026.07.10 | ₩16,570 | ₩17,480 | ₩16,570 | ₩17,220 | +3.92% | 2.2만 |
|---|
| 2026.07.09 | ₩16,970 | ₩17,770 | ₩16,470 | ₩16,570 | -2.36% | 3.4만 |
|---|
| 2026.07.08 | ₩17,180 | ₩17,640 | ₩16,910 | ₩17,200 | +0.12% | 1.8만 |
|---|
| 2026.07.07 | ₩17,600 | ₩17,860 | ₩17,200 | ₩17,500 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩17,510 | ₩17,790 | ₩17,220 | ₩17,490 | -0.11% | 1.5만 |
|---|
| 2026.07.03 | ₩17,820 | ₩17,990 | ₩17,000 | ₩17,510 | -1.74% | 1.7만 |
|---|
| 2026.07.02 | ₩17,690 | ₩18,280 | ₩16,930 | ₩17,560 | -0.73% | 1.6만 |
|---|
| 2026.07.01 | ₩17,620 | ₩18,030 | ₩17,360 | ₩17,820 | +1.14% | 9.6천 |
|---|
| 2026.06.30 | ₩17,850 | ₩17,980 | ₩17,540 | ₩17,560 | -1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩16,280 | ₩17,690 | ₩16,280 | ₩17,650 | +8.42% | 1.3만 |
|---|
| 2026.06.26 | ₩17,050 | ₩17,190 | ₩16,210 | ₩16,600 | -2.64% | 2.1만 |
|---|
| 2026.06.25 | ₩17,370 | ₩17,500 | ₩17,010 | ₩17,010 | -2.07% | 2.1만 |
|---|
| 2026.06.24 | ₩17,480 | ₩17,800 | ₩17,000 | ₩17,230 | -1.43% | 3.5만 |
|---|
| 2026.06.23 | ₩18,370 | ₩18,370 | ₩17,470 | ₩17,470 | -4.90% | 2.6만 |
|---|
| 2026.06.22 | ₩19,180 | ₩19,180 | ₩18,230 | ₩18,250 | -4.85% | 3.2만 |
|---|
| 2026.06.19 | ₩19,610 | ₩19,610 | ₩18,570 | ₩18,860 | -3.82% | 4.6만 |
|---|
| 2026.06.18 | ₩19,990 | ₩20,000 | ₩19,430 | ₩19,600 | -1.95% | 3.6만 |
|---|
| 2026.06.17 | ₩20,400 | ₩20,450 | ₩19,940 | ₩20,000 | -1.96% | 3.3만 |
|---|
| 2026.06.16 | ₩20,450 | ₩20,600 | ₩20,050 | ₩20,200 | -1.22% | 2.2만 |
|---|
| 2026.06.15 | ₩20,300 | ₩20,600 | ₩20,050 | ₩20,250 | -0.25% | 2.8만 |
|---|
| 2026.06.12 | ₩19,840 | ₩20,350 | ₩19,780 | ₩19,850 | +0.05% | 3.5만 |
|---|
| 2026.06.11 | ₩19,200 | ₩19,650 | ₩18,880 | ₩19,560 | +1.88% | 3.7만 |
|---|
| 2026.06.10 | ₩20,000 | ₩20,200 | ₩19,250 | ₩19,720 | -1.40% | 4만 |
|---|
| 2026.06.09 | ₩20,350 | ₩20,600 | ₩19,640 | ₩20,100 | -1.23% | 4.6만 |
|---|
| 2026.06.08 | ₩19,870 | ₩20,650 | ₩19,510 | ₩19,890 | +0.10% | 4.8만 |
|---|
| 2026.06.05 | ₩21,800 | ₩21,800 | ₩20,600 | ₩21,300 | -2.29% | 5.2만 |
|---|
| 2026.06.04 | ₩23,150 | ₩23,150 | ₩22,150 | ₩22,700 | -1.94% | 5.8만 |
|---|
| 2026.06.02 | ₩23,550 | ₩24,650 | ₩22,450 | ₩24,100 | +2.34% | 16.9만 |
|---|
| 2026.06.01 | ₩22,700 | ₩24,950 | ₩21,150 | ₩23,550 | +3.74% | 34.3만 |
|---|
| 2026.05.29 | ₩19,930 | ₩23,000 | ₩19,870 | ₩22,450 | +12.64% | 25.1만 |
|---|
| 2026.05.28 | ₩20,750 | ₩20,750 | ₩19,440 | ₩20,000 | -3.61% | 4.5만 |
|---|
| 2026.05.27 | ₩20,600 | ₩20,600 | ₩19,660 | ₩20,350 | -1.21% | 5.4만 |
|---|
| 2026.05.26 | ₩21,450 | ₩21,500 | ₩20,200 | ₩20,300 | -5.36% | 4.7만 |
|---|
| 2026.05.22 | ₩20,900 | ₩21,450 | ₩20,250 | ₩21,300 | +1.91% | 3.1만 |
|---|
| 2026.05.21 | ₩20,250 | ₩20,800 | ₩20,200 | ₩20,650 | +1.98% | 3.6만 |
|---|
| 2026.05.20 | ₩20,600 | ₩20,600 | ₩19,630 | ₩19,880 | -3.50% | 4.3만 |
|---|
| 2026.05.19 | ₩21,150 | ₩21,350 | ₩20,200 | ₩20,600 | -2.60% | 4.4만 |
|---|
| 2026.05.18 | ₩22,500 | ₩22,950 | ₩21,150 | ₩21,300 | -5.33% | 5.2만 |
|---|
| 2026.05.15 | ₩22,350 | ₩23,450 | ₩21,650 | ₩22,200 | -0.67% | 11.8만 |
|---|
| 2026.05.14 | ₩20,650 | ₩22,250 | ₩20,500 | ₩21,950 | +6.30% | 5만 |
|---|
| 2026.05.13 | ₩21,250 | ₩21,400 | ₩20,450 | ₩20,450 | -3.76% | 5.5만 |
|---|
| 2026.05.12 | ₩21,500 | ₩21,750 | ₩20,750 | ₩21,450 | -0.23% | 4.4만 |
|---|
| 2026.05.11 | ₩22,400 | ₩22,450 | ₩21,450 | ₩21,450 | -4.24% | 4.2만 |
|---|
| 2026.05.08 | ₩22,250 | ₩23,000 | ₩21,900 | ₩22,450 | +0.90% | 4.4만 |
|---|
| 2026.05.07 | ₩22,150 | ₩22,650 | ₩21,850 | ₩22,300 | +0.68% | 2.9만 |
|---|
| 2026.05.06 | ₩23,000 | ₩23,000 | ₩21,850 | ₩22,000 | -4.35% | 5.5만 |
|---|
| 2026.05.04 | ₩23,450 | ₩23,800 | ₩22,550 | ₩22,900 | -2.35% | 10.2만 |
|---|
| 2026.04.30 | ₩23,850 | ₩24,000 | ₩22,900 | ₩23,100 | -3.14% | 3.3만 |
|---|
| 2026.04.29 | ₩23,800 | ₩23,800 | ₩23,050 | ₩23,300 | -2.10% | 3.5만 |
|---|
| 2026.04.28 | ₩23,600 | ₩24,150 | ₩23,250 | ₩23,700 | +0.42% | 7.9만 |
|---|
| 2026.04.27 | ₩22,800 | ₩23,300 | ₩22,600 | ₩23,250 | +1.97% | 3.3만 |
|---|
| 2026.04.24 | ₩22,550 | ₩22,700 | ₩22,350 | ₩22,600 | +0.22% | 2.1만 |
|---|
| 2026.04.23 | ₩22,450 | ₩22,700 | ₩22,250 | ₩22,700 | +1.11% | 2.9만 |
|---|
| 2026.04.22 | ₩22,500 | ₩22,650 | ₩22,250 | ₩22,650 | +0.67% | 2.2만 |
|---|
| 2026.04.21 | ₩23,100 | ₩23,150 | ₩22,250 | ₩22,400 | -3.03% | 6만 |
|---|
| 2026.04.20 | ₩22,400 | ₩23,500 | ₩22,100 | ₩23,300 | +4.02% | 8.2만 |
|---|
| 2026.04.17 | ₩22,800 | ₩22,800 | ₩21,950 | ₩22,400 | -1.75% | 3.1만 |
|---|
| 2026.04.16 | ₩22,200 | ₩22,200 | ₩21,700 | ₩22,050 | -0.68% | 2.4만 |
|---|
| 2026.04.15 | ₩21,800 | ₩22,000 | ₩21,400 | ₩21,700 | -0.46% | 3.3만 |
|---|
| 2026.04.14 | ₩21,650 | ₩21,750 | ₩21,450 | ₩21,650 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩20,900 | ₩21,600 | ₩20,500 | ₩21,450 | +2.63% | 1.2만 |
|---|
| 2026.04.10 | ₩20,750 | ₩21,300 | ₩20,600 | ₩20,800 | +0.24% | 2.5만 |
|---|
| 2026.04.09 | ₩20,500 | ₩20,750 | ₩20,150 | ₩20,550 | +0.24% | 1만 |
|---|
| 2026.04.08 | ₩20,700 | ₩20,700 | ₩20,250 | ₩20,600 | -0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩20,150 | ₩20,450 | ₩19,930 | ₩20,000 | -0.74% | 1.2만 |
|---|
| 2026.04.06 | ₩20,300 | ₩20,300 | ₩19,640 | ₩19,810 | -2.41% | 2.5만 |
|---|
| 2026.04.03 | ₩20,400 | ₩20,450 | ₩19,990 | ₩19,990 | -2.01% | 1.7만 |
|---|
| 2026.04.02 | ₩21,000 | ₩21,000 | ₩19,600 | ₩20,250 | -3.57% | 5.7만 |
|---|
| 2026.04.01 | ₩20,650 | ₩20,950 | ₩20,500 | ₩20,800 | +0.73% | 1.5만 |
|---|
| 2026.03.31 | ₩21,300 | ₩21,500 | ₩19,980 | ₩19,990 | -6.15% | 5.1만 |
|---|
| 2026.03.30 | ₩21,050 | ₩21,650 | ₩21,000 | ₩21,200 | +0.71% | 1.8만 |
|---|
| 2026.03.27 | ₩21,100 | ₩22,450 | ₩21,100 | ₩22,100 | +4.74% | 2.6만 |
|---|
| 2026.03.26 | ₩22,100 | ₩22,100 | ₩21,450 | ₩21,500 | -2.71% | 1.5만 |
|---|
| 2026.03.25 | ₩22,750 | ₩22,850 | ₩21,600 | ₩21,800 | -4.18% | 7.5만 |
|---|
| 2026.03.24 | ₩23,100 | ₩23,150 | ₩22,250 | ₩22,800 | -1.30% | 1.7만 |
|---|
| 2026.03.23 | ₩22,800 | ₩22,850 | ₩22,250 | ₩22,500 | -1.32% | 1.6만 |
|---|
| 2026.03.20 | ₩23,200 | ₩23,400 | ₩22,800 | ₩23,200 | 0.00% | 3.4만 |
|---|
| 2026.03.19 | ₩23,250 | ₩23,950 | ₩22,950 | ₩23,250 | 0.00% | 4.1만 |
|---|
| 2026.03.18 | ₩23,800 | ₩23,850 | ₩23,000 | ₩23,650 | -0.63% | 5.9만 |
|---|
| 2026.03.17 | ₩22,550 | ₩22,850 | ₩22,200 | ₩22,650 | +0.44% | 2.2만 |
|---|
| 2026.03.16 | ₩23,100 | ₩23,100 | ₩22,150 | ₩22,500 | -2.60% | 2.3만 |
|---|
| 2026.03.13 | ₩21,750 | ₩23,350 | ₩21,150 | ₩23,100 | +6.21% | 5.7만 |
|---|
| 2026.03.12 | ₩21,600 | ₩22,100 | ₩21,350 | ₩21,750 | +0.69% | 1.4만 |
|---|
| 2026.03.11 | ₩21,500 | ₩22,300 | ₩21,400 | ₩21,650 | +0.70% | 1.9만 |
|---|
| 2026.03.10 | ₩21,200 | ₩21,500 | ₩20,850 | ₩21,400 | +0.94% | 2.4만 |
|---|
| 2026.03.09 | ₩20,900 | ₩20,900 | ₩20,000 | ₩20,550 | -1.67% | 2.6만 |
|---|
| 2026.03.06 | ₩20,950 | ₩21,850 | ₩20,550 | ₩21,600 | +3.10% | 3.3만 |
|---|
| 2026.03.05 | ₩20,600 | ₩21,500 | ₩20,500 | ₩21,450 | +4.13% | 2.9만 |
|---|
| 2026.03.04 | ₩21,600 | ₩21,950 | ₩19,880 | ₩19,950 | -7.64% | 5.8만 |
|---|
| 2026.03.03 | ₩23,100 | ₩23,400 | ₩22,400 | ₩22,500 | -2.60% | 3.2만 |
|---|
| 2026.02.27 | ₩24,050 | ₩24,150 | ₩23,500 | ₩23,750 | -1.25% | 2.9만 |
|---|
| 2026.02.26 | ₩24,200 | ₩24,450 | ₩23,850 | ₩24,200 | 0.00% | 7만 |
|---|
| 2026.02.25 | ₩24,000 | ₩24,250 | ₩23,700 | ₩24,050 | +0.21% | 4.1만 |
|---|
| 2026.02.24 | ₩23,800 | ₩23,950 | ₩23,450 | ₩23,700 | -0.42% | 3.3만 |
|---|
| 2026.02.23 | ₩24,600 | ₩24,600 | ₩23,700 | ₩24,150 | -1.83% | 3.4만 |
|---|
| 2026.02.20 | ₩24,400 | ₩24,700 | ₩23,950 | ₩24,200 | -0.82% | 6.3만 |
|---|
| 2026.02.19 | ₩24,700 | ₩25,400 | ₩24,250 | ₩24,350 | -1.42% | 9.4만 |
|---|
| 2026.02.13 | ₩23,400 | ₩24,650 | ₩22,950 | ₩24,200 | +3.42% | 15만 |
|---|
| 2026.02.12 | ₩23,050 | ₩23,700 | ₩22,900 | ₩23,650 | +2.60% | 7.1만 |
|---|
| 2026.02.11 | ₩23,250 | ₩23,350 | ₩22,800 | ₩22,800 | -1.94% | 2.5만 |
|---|
| 2026.02.10 | ₩22,700 | ₩23,450 | ₩22,350 | ₩23,200 | +2.20% | 6.2만 |
|---|
| 2026.02.09 | ₩22,550 | ₩22,700 | ₩22,150 | ₩22,200 | -1.55% | 3.8만 |
|---|
| 2026.02.06 | ₩22,000 | ₩22,300 | ₩21,350 | ₩22,200 | +0.91% | 4.2만 |
|---|
| 2026.02.05 | ₩22,750 | ₩23,250 | ₩22,500 | ₩22,650 | -0.44% | 7.5만 |
|---|
| 2026.02.04 | ₩23,600 | ₩23,950 | ₩22,700 | ₩23,400 | -0.85% | 8.5만 |
|---|
| 2026.02.03 | ₩24,050 | ₩24,250 | ₩22,750 | ₩23,850 | -0.83% | 26만 |
|---|
| 2026.02.02 | ₩22,000 | ₩22,350 | ₩21,200 | ₩21,850 | -0.68% | 7.8만 |
|---|
| 2026.01.30 | ₩21,750 | ₩21,750 | ₩20,800 | ₩21,200 | -2.53% | 4.2만 |
|---|
| 2026.01.29 | ₩21,350 | ₩21,900 | ₩21,150 | ₩21,750 | +1.87% | 4.1만 |
|---|
| 2026.01.28 | ₩21,400 | ₩21,450 | ₩21,050 | ₩21,150 | -1.17% | 2.2만 |
|---|
| 2026.01.27 | ₩21,100 | ₩21,500 | ₩21,100 | ₩21,350 | +1.18% | 2.3만 |
|---|
| 2026.01.26 | ₩21,500 | ₩21,600 | ₩21,000 | ₩21,350 | -0.70% | 2.1만 |
|---|
| 2026.01.23 | ₩21,150 | ₩21,750 | ₩20,950 | ₩21,350 | +0.95% | 2.8만 |
|---|
| 2026.01.22 | ₩21,900 | ₩22,000 | ₩21,050 | ₩21,150 | -3.42% | 3.3만 |
|---|
| 2026.01.21 | ₩21,300 | ₩21,850 | ₩21,150 | ₩21,500 | +0.94% | 1.9만 |
|---|
| 2026.01.20 | ₩22,200 | ₩22,400 | ₩21,400 | ₩21,800 | -1.80% | 4.6만 |
|---|
| 2026.01.19 | ₩22,300 | ₩22,700 | ₩21,900 | ₩22,400 | +0.45% | 7.9만 |
|---|
| 2026.01.16 | ₩21,000 | ₩22,050 | ₩20,950 | ₩21,450 | +2.14% | 6.9만 |
|---|
| 2026.01.15 | ₩20,900 | ₩21,050 | ₩20,300 | ₩20,850 | -0.24% | 1.8만 |
|---|
| 2026.01.14 | ₩21,100 | ₩21,350 | ₩20,700 | ₩20,900 | -0.95% | 3.3만 |
|---|
| 2026.01.13 | ₩19,900 | ₩21,500 | ₩19,900 | ₩21,400 | +7.54% | 10.3만 |
|---|
| 2026.01.12 | ₩19,090 | ₩20,100 | ₩18,750 | ₩19,860 | +4.03% | 3.5만 |
|---|
| 2026.01.09 | ₩18,930 | ₩20,050 | ₩18,810 | ₩18,900 | -0.16% | 9.7천 |
|---|
| 2026.01.08 | ₩19,150 | ₩19,150 | ₩18,740 | ₩18,800 | -1.83% | 1.2만 |
|---|
| 2026.01.07 | ₩19,410 | ₩19,410 | ₩18,800 | ₩19,090 | -1.65% | 1.5만 |
|---|
| 2026.01.06 | ₩19,400 | ₩19,430 | ₩19,180 | ₩19,310 | -0.46% | 9.5천 |
|---|
| 2026.01.05 | ₩19,570 | ₩19,860 | ₩19,250 | ₩19,340 | -1.18% | 2.2만 |
|---|
| 2026.01.02 | ₩19,540 | ₩19,770 | ₩19,370 | ₩19,580 | +0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩19,800 | ₩19,860 | ₩19,300 | ₩19,360 | -2.22% | 7.9천 |
|---|
| 2025.12.29 | ₩20,000 | ₩20,000 | ₩19,120 | ₩19,690 | -1.55% | 1만 |
|---|
| 2025.12.26 | ₩20,150 | ₩20,250 | ₩19,810 | ₩19,990 | -0.79% | 8.9천 |
|---|
| 2025.12.24 | ₩19,860 | ₩20,300 | ₩19,860 | ₩20,150 | +1.46% | 9.8천 |
|---|
| 2025.12.23 | ₩20,300 | ₩20,350 | ₩19,980 | ₩20,000 | -1.48% | 6.9천 |
|---|
| 2025.12.22 | ₩20,050 | ₩20,350 | ₩20,050 | ₩20,250 | +1.00% | 6.6천 |
|---|
| 2025.12.19 | ₩20,050 | ₩20,350 | ₩19,940 | ₩20,200 | +0.75% | 1.1만 |
|---|
| 2025.12.18 | ₩20,150 | ₩20,250 | ₩19,710 | ₩20,000 | -0.74% | 1만 |
|---|
| 2025.12.17 | ₩19,880 | ₩20,150 | ₩19,860 | ₩20,050 | +0.86% | 5.4천 |
|---|
| 2025.12.16 | ₩20,050 | ₩20,050 | ₩19,810 | ₩19,880 | -0.85% | 8.9천 |
|---|
| 2025.12.15 | ₩19,630 | ₩20,100 | ₩19,630 | ₩19,860 | +1.17% | 7.3천 |
|---|
| 2025.12.12 | ₩19,840 | ₩20,150 | ₩19,820 | ₩19,950 | +0.55% | 8.6천 |
|---|
| 2025.12.11 | ₩19,840 | ₩20,200 | ₩19,570 | ₩19,720 | -0.60% | 5만 |
|---|
| 2025.12.10 | ₩20,000 | ₩20,000 | ₩19,750 | ₩19,800 | -1.00% | 5천 |
|---|
| 2025.12.09 | ₩19,830 | ₩20,000 | ₩19,700 | ₩19,890 | +0.30% | 8.8천 |
|---|
| 2025.12.08 | ₩19,990 | ₩20,150 | ₩19,610 | ₩19,830 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩20,150 | ₩20,150 | ₩19,860 | ₩19,980 | -0.84% | 6.5천 |
|---|
| 2025.12.04 | ₩20,000 | ₩20,200 | ₩19,720 | ₩19,990 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩19,420 | ₩19,930 | ₩19,360 | ₩19,810 | +2.01% | 1만 |
|---|
| 2025.12.02 | ₩19,480 | ₩19,480 | ₩19,240 | ₩19,370 | -0.56% | 7.9천 |
|---|
| 2025.12.01 | ₩19,700 | ₩19,720 | ₩19,200 | ₩19,300 | -2.03% | 9.6천 |
|---|
| 2025.11.28 | ₩19,760 | ₩19,760 | ₩18,530 | ₩19,590 | -0.86% | 9.1천 |
|---|
| 2025.11.27 | ₩19,500 | ₩19,790 | ₩19,480 | ₩19,480 | -0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩18,800 | ₩19,670 | ₩18,780 | ₩19,540 | +3.94% | 1.6만 |
|---|
| 2025.11.25 | ₩19,220 | ₩19,220 | ₩18,500 | ₩18,660 | -2.91% | 2.7만 |
|---|
| 2025.11.24 | ₩19,330 | ₩19,330 | ₩18,950 | ₩19,000 | -1.71% | 8.5천 |
|---|
| 2025.11.21 | ₩19,290 | ₩19,420 | ₩18,930 | ₩19,100 | -0.98% | 1.5만 |
|---|
| 2025.11.20 | ₩19,400 | ₩19,670 | ₩19,300 | ₩19,420 | +0.10% | 1.3만 |
|---|
| 2025.11.19 | ₩19,290 | ₩19,480 | ₩19,040 | ₩19,290 | 0.00% | 1.1만 |
|---|
| 2025.11.18 | ₩19,780 | ₩19,970 | ₩19,250 | ₩19,290 | -2.48% | 1.7만 |
|---|
| 2025.11.17 | ₩19,830 | ₩19,980 | ₩19,710 | ₩19,750 | -0.40% | 1.3만 |
|---|
| 2025.11.14 | ₩20,100 | ₩20,150 | ₩19,780 | ₩19,830 | -1.34% | 2만 |
|---|
| 2025.11.13 | ₩20,300 | ₩20,400 | ₩20,050 | ₩20,150 | -0.74% | 5.5천 |
|---|
| 2025.11.12 | ₩19,900 | ₩20,400 | ₩19,770 | ₩20,300 | +2.01% | 2.3만 |
|---|
| 2025.11.11 | ₩20,150 | ₩20,400 | ₩19,790 | ₩19,840 | -1.54% | 4.6만 |
|---|
| 2025.11.10 | ₩20,100 | ₩20,350 | ₩19,960 | ₩20,100 | 0.00% | 5.1만 |
|---|
| 2025.11.07 | ₩20,300 | ₩20,500 | ₩19,690 | ₩20,100 | -0.99% | 4.2만 |
|---|
| 2025.11.06 | ₩20,750 | ₩20,800 | ₩20,200 | ₩20,450 | -1.45% | 1.7만 |
|---|
| 2025.11.05 | ₩21,000 | ₩21,300 | ₩20,050 | ₩20,500 | -2.38% | 3만 |
|---|
| 2025.11.04 | ₩20,750 | ₩21,300 | ₩20,700 | ₩21,250 | +2.41% | 2.9만 |
|---|
| 2025.11.03 | ₩20,750 | ₩21,100 | ₩20,550 | ₩20,700 | -0.24% | 3.3만 |
|---|
| 2025.10.31 | ₩20,800 | ₩20,800 | ₩20,550 | ₩20,750 | -0.24% | 6천 |
|---|
| 2025.10.30 | ₩21,250 | ₩21,400 | ₩20,400 | ₩20,600 | -3.06% | 2.8만 |
|---|
| 2025.10.29 | ₩21,000 | ₩21,300 | ₩21,000 | ₩21,250 | +1.19% | 2.6만 |
|---|
| 2025.10.28 | ₩20,900 | ₩21,100 | ₩20,800 | ₩21,000 | +0.48% | 1.4만 |
|---|
| 2025.10.27 | ₩20,900 | ₩21,050 | ₩20,700 | ₩20,950 | +0.24% | 1.3만 |
|---|
| 2025.10.24 | ₩20,650 | ₩20,850 | ₩20,600 | ₩20,750 | +0.48% | 2.2만 |
|---|
| 2025.10.23 | ₩21,000 | ₩21,250 | ₩20,700 | ₩20,800 | -0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩20,950 | ₩21,050 | ₩20,500 | ₩21,050 | +0.48% | 1.1만 |
|---|
| 2025.10.21 | ₩20,700 | ₩21,150 | ₩20,700 | ₩20,950 | +1.21% | 2.3만 |
|---|
| 2025.10.20 | ₩20,800 | ₩20,900 | ₩20,300 | ₩20,750 | -0.24% | 1.2만 |
|---|
| 2025.10.17 | ₩20,900 | ₩20,900 | ₩20,600 | ₩20,650 | -1.20% | 1.2만 |
|---|
| 2025.10.16 | ₩21,000 | ₩21,350 | ₩20,700 | ₩20,900 | -0.48% | 1.2만 |
|---|
| 2025.10.15 | ₩20,750 | ₩21,100 | ₩20,600 | ₩20,650 | -0.48% | 11.2만 |
|---|
| 2025.10.14 | ₩21,100 | ₩21,150 | ₩20,400 | ₩20,700 | -1.90% | 2.8만 |
|---|
| 2025.10.13 | ₩20,800 | ₩21,400 | ₩20,650 | ₩20,900 | +0.48% | 3.3만 |
|---|
| 2025.10.10 | ₩21,600 | ₩21,900 | ₩21,150 | ₩21,350 | -1.16% | 3.1만 |
|---|