시장 데이터를 불러오는 중
전체 종목
LB인베스트먼트 과거 주가
309960.KQ · KOSDAQ
주요 제품·사업: 중소기업 창업투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
309960.KQ · KOSDAQ
주요 제품·사업: 중소기업 창업투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,330 | ₩4,350 | ₩4,235 | ₩4,350 | +0.46% | 2.1만 |
| 2026.10.07 | ₩4,345 | ₩4,385 | ₩4,290 | ₩4,335 | -0.23% | 3만 |
| 2026.10.06 | ₩4,315 | ₩4,365 | ₩4,280 | ₩4,345 | +0.70% | 2.5만 |
| 2026.10.02 | ₩4,280 | ₩4,335 | ₩4,235 | ₩4,320 | +0.93% | 3.2만 |
| 2026.10.01 | ₩4,280 | ₩4,300 | ₩4,225 | ₩4,290 | +0.23% | 1.7만 |
| 2026.09.30 | ₩4,215 | ₩4,285 | ₩4,210 | ₩4,285 | +1.66% | 4.1만 |
| 2026.09.29 | ₩4,255 | ₩4,290 | ₩4,205 | ₩4,290 | +0.82% | 3.9만 |
| 2026.09.28 | ₩4,295 | ₩4,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,240 |
| ₩4,315 |
| +0.47% |
| 2.7만 |
| 2026.09.23 | ₩4,290 | ₩4,325 | ₩4,250 | ₩4,325 | +0.82% | 4.1만 |
|---|
| 2026.09.22 | ₩4,255 | ₩4,320 | ₩4,240 | ₩4,305 | +1.18% | 2.1만 |
|---|
| 2026.09.21 | ₩4,265 | ₩4,325 | ₩4,230 | ₩4,315 | +1.17% | 3.3만 |
|---|
| 2026.09.18 | ₩4,265 | ₩4,340 | ₩4,265 | ₩4,300 | +0.82% | 2만 |
|---|
| 2026.09.17 | ₩4,200 | ₩4,265 | ₩4,180 | ₩4,265 | +1.55% | 2.4만 |
|---|
| 2026.09.16 | ₩4,210 | ₩4,235 | ₩4,160 | ₩4,200 | -0.24% | 2.4만 |
|---|
| 2026.09.15 | ₩4,155 | ₩4,230 | ₩4,130 | ₩4,230 | +1.81% | 2.6만 |
|---|
| 2026.09.14 | ₩4,170 | ₩4,205 | ₩4,040 | ₩4,190 | +0.48% | 3.9만 |
|---|
| 2026.09.11 | ₩4,245 | ₩4,245 | ₩4,175 | ₩4,210 | -0.82% | 2만 |
|---|
| 2026.09.10 | ₩4,275 | ₩4,330 | ₩4,165 | ₩4,260 | -0.35% | 2.3만 |
|---|
| 2026.09.09 | ₩4,400 | ₩4,400 | ₩4,200 | ₩4,275 | -2.84% | 3.5만 |
|---|
| 2026.09.08 | ₩4,300 | ₩4,485 | ₩4,240 | ₩4,365 | +1.51% | 26.8만 |
|---|
| 2026.09.07 | ₩4,205 | ₩4,260 | ₩4,155 | ₩4,220 | +0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩4,280 | ₩4,280 | ₩4,155 | ₩4,235 | -1.05% | 2.8만 |
|---|
| 2026.09.03 | ₩4,135 | ₩4,280 | ₩4,100 | ₩4,280 | +3.51% | 3.1만 |
|---|
| 2026.09.02 | ₩4,235 | ₩4,235 | ₩4,070 | ₩4,210 | -0.59% | 5.6만 |
|---|
| 2026.09.01 | ₩4,390 | ₩4,390 | ₩4,240 | ₩4,245 | -3.30% | 2.3만 |
|---|
| 2026.08.31 | ₩4,360 | ₩4,395 | ₩4,255 | ₩4,395 | +0.80% | 1.2만 |
|---|
| 2026.08.28 | ₩4,355 | ₩4,400 | ₩4,325 | ₩4,400 | +1.03% | 7.8천 |
|---|
| 2026.08.27 | ₩4,425 | ₩4,425 | ₩4,305 | ₩4,395 | -0.68% | 7.6만 |
|---|
| 2026.08.26 | ₩4,400 | ₩4,422 | ₩4,260 | ₩4,420 | +0.45% | 2만 |
|---|
| 2026.08.25 | ₩4,360 | ₩4,415 | ₩4,120 | ₩4,415 | +1.26% | 2.5만 |
|---|
| 2026.08.24 | ₩4,335 | ₩4,405 | ₩4,315 | ₩4,365 | +0.69% | 2.5만 |
|---|
| 2026.08.21 | ₩4,340 | ₩4,340 | ₩4,155 | ₩4,325 | -0.35% | 4.9만 |
|---|
| 2026.08.20 | ₩4,325 | ₩4,410 | ₩4,250 | ₩4,390 | +1.50% | 2.2만 |
|---|
| 2026.08.19 | ₩4,300 | ₩4,335 | ₩4,225 | ₩4,310 | +0.23% | 2.8만 |
|---|
| 2026.08.18 | ₩4,495 | ₩4,505 | ₩4,245 | ₩4,425 | -1.56% | 6.5만 |
|---|
| 2026.08.14 | ₩4,660 | ₩4,660 | ₩4,430 | ₩4,530 | -2.79% | 8.2만 |
|---|
| 2026.08.13 | ₩4,500 | ₩4,885 | ₩4,495 | ₩4,645 | +3.22% | 24.1만 |
|---|
| 2026.08.12 | ₩4,490 | ₩4,580 | ₩4,425 | ₩4,535 | +1.00% | 5.8만 |
|---|
| 2026.08.11 | ₩4,460 | ₩4,520 | ₩4,405 | ₩4,490 | +0.67% | 1.9만 |
|---|
| 2026.08.10 | ₩4,490 | ₩4,505 | ₩4,420 | ₩4,460 | -0.67% | 2.7만 |
|---|
| 2026.08.07 | ₩4,460 | ₩4,495 | ₩4,340 | ₩4,495 | +0.78% | 2.2만 |
|---|
| 2026.08.06 | ₩4,415 | ₩4,460 | ₩4,200 | ₩4,460 | +1.02% | 3.9만 |
|---|
| 2026.08.05 | ₩4,440 | ₩4,570 | ₩4,395 | ₩4,450 | +0.23% | 2.7만 |
|---|
| 2026.08.04 | ₩4,285 | ₩4,460 | ₩4,285 | ₩4,420 | +3.15% | 3.3만 |
|---|
| 2026.08.03 | ₩4,280 | ₩4,660 | ₩4,130 | ₩4,310 | +0.70% | 13.5만 |
|---|
| 2026.07.31 | ₩4,020 | ₩4,375 | ₩4,020 | ₩4,280 | +6.47% | 7.9만 |
|---|
| 2026.07.30 | ₩3,870 | ₩4,045 | ₩3,750 | ₩3,995 | +3.23% | 10.4만 |
|---|
| 2026.07.29 | ₩4,200 | ₩4,200 | ₩3,600 | ₩3,870 | -7.86% | 14.8만 |
|---|
| 2026.07.28 | ₩4,090 | ₩4,190 | ₩3,950 | ₩4,190 | +2.44% | 3.7만 |
|---|
| 2026.07.27 | ₩4,145 | ₩4,260 | ₩4,120 | ₩4,185 | +0.97% | 5.9만 |
|---|
| 2026.07.24 | ₩4,080 | ₩4,205 | ₩4,060 | ₩4,145 | +1.59% | 3만 |
|---|
| 2026.07.23 | ₩4,125 | ₩4,160 | ₩4,055 | ₩4,160 | +0.85% | 8.1천 |
|---|
| 2026.07.22 | ₩4,130 | ₩4,220 | ₩4,055 | ₩4,055 | -1.82% | 2.5만 |
|---|
| 2026.07.21 | ₩4,075 | ₩4,125 | ₩3,980 | ₩4,125 | +1.23% | 3.4만 |
|---|
| 2026.07.20 | ₩4,115 | ₩4,150 | ₩4,000 | ₩4,105 | -0.24% | 1.8만 |
|---|
| 2026.07.16 | ₩4,255 | ₩4,280 | ₩4,100 | ₩4,115 | -3.29% | 3.3만 |
|---|
| 2026.07.15 | ₩4,030 | ₩4,225 | ₩4,030 | ₩4,225 | +4.84% | 6.3만 |
|---|
| 2026.07.14 | ₩4,205 | ₩4,205 | ₩3,845 | ₩4,030 | -4.16% | 14.2만 |
|---|
| 2026.07.13 | ₩4,305 | ₩4,370 | ₩4,110 | ₩4,195 | -2.56% | 2.6만 |
|---|
| 2026.07.10 | ₩4,285 | ₩4,370 | ₩4,265 | ₩4,365 | +1.87% | 4.5만 |
|---|
| 2026.07.09 | ₩4,045 | ₩4,380 | ₩4,045 | ₩4,290 | +6.06% | 7.9만 |
|---|
| 2026.07.08 | ₩4,270 | ₩4,320 | ₩4,130 | ₩4,215 | -1.29% | 2.8만 |
|---|
| 2026.07.07 | ₩4,375 | ₩4,375 | ₩4,185 | ₩4,270 | -2.40% | 4.7만 |
|---|
| 2026.07.06 | ₩4,295 | ₩4,450 | ₩4,270 | ₩4,375 | +1.86% | 2.6만 |
|---|
| 2026.07.03 | ₩4,130 | ₩4,300 | ₩3,940 | ₩4,295 | +4.00% | 3만 |
|---|
| 2026.07.02 | ₩4,305 | ₩4,305 | ₩4,110 | ₩4,160 | -3.37% | 2.3만 |
|---|
| 2026.07.01 | ₩4,285 | ₩4,385 | ₩4,175 | ₩4,310 | +0.58% | 4만 |
|---|
| 2026.06.30 | ₩4,290 | ₩4,365 | ₩4,165 | ₩4,265 | -0.58% | 1.7만 |
|---|
| 2026.06.29 | ₩3,900 | ₩4,250 | ₩3,900 | ₩4,240 | +8.72% | 3.7만 |
|---|
| 2026.06.26 | ₩4,080 | ₩4,355 | ₩3,850 | ₩3,920 | -3.92% | 8.8만 |
|---|
| 2026.06.25 | ₩4,130 | ₩4,210 | ₩4,095 | ₩4,105 | -0.61% | 3.6만 |
|---|
| 2026.06.24 | ₩4,000 | ₩4,345 | ₩4,000 | ₩4,110 | +2.75% | 9.2만 |
|---|
| 2026.06.23 | ₩4,235 | ₩4,235 | ₩4,000 | ₩4,045 | -4.49% | 5.7만 |
|---|
| 2026.06.22 | ₩4,105 | ₩4,345 | ₩4,105 | ₩4,235 | +3.17% | 5.2만 |
|---|
| 2026.06.19 | ₩4,505 | ₩4,585 | ₩4,290 | ₩4,380 | -2.77% | 7.5만 |
|---|
| 2026.06.18 | ₩4,620 | ₩4,620 | ₩4,485 | ₩4,540 | -1.73% | 4.9만 |
|---|
| 2026.06.17 | ₩4,570 | ₩4,650 | ₩4,475 | ₩4,620 | +1.09% | 2.6만 |
|---|
| 2026.06.16 | ₩4,485 | ₩4,625 | ₩4,485 | ₩4,585 | +2.23% | 1.4만 |
|---|
| 2026.06.15 | ₩4,615 | ₩4,710 | ₩4,495 | ₩4,520 | -2.06% | 5.1만 |
|---|
| 2026.06.12 | ₩4,515 | ₩4,680 | ₩4,515 | ₩4,655 | +3.10% | 2.2만 |
|---|
| 2026.06.11 | ₩4,440 | ₩4,475 | ₩4,295 | ₩4,475 | +0.79% | 2만 |
|---|
| 2026.06.10 | ₩4,410 | ₩4,500 | ₩4,170 | ₩4,450 | +0.91% | 8.3만 |
|---|
| 2026.06.09 | ₩4,340 | ₩4,680 | ₩4,340 | ₩4,460 | +2.76% | 6.1만 |
|---|
| 2026.06.08 | ₩4,500 | ₩4,500 | ₩4,205 | ₩4,245 | -5.67% | 9.4만 |
|---|
| 2026.06.05 | ₩4,735 | ₩4,735 | ₩4,560 | ₩4,620 | -2.43% | 5.7만 |
|---|
| 2026.06.04 | ₩4,635 | ₩4,950 | ₩4,635 | ₩4,735 | +2.16% | 5.9만 |
|---|
| 2026.06.02 | ₩4,850 | ₩5,040 | ₩4,600 | ₩4,725 | -2.58% | 22.5만 |
|---|
| 2026.06.01 | ₩4,970 | ₩5,230 | ₩4,785 | ₩4,865 | -2.11% | 24.1만 |
|---|
| 2026.05.29 | ₩5,040 | ₩6,170 | ₩4,940 | ₩4,950 | -1.79% | 142만 |
|---|
| 2026.05.28 | ₩5,080 | ₩5,100 | ₩4,740 | ₩4,930 | -2.95% | 6.2만 |
|---|
| 2026.05.27 | ₩5,200 | ₩5,210 | ₩4,910 | ₩4,950 | -4.81% | 7.5만 |
|---|
| 2026.05.26 | ₩5,260 | ₩5,310 | ₩5,090 | ₩5,100 | -3.04% | 4.5만 |
|---|
| 2026.05.22 | ₩5,140 | ₩5,210 | ₩5,090 | ₩5,200 | +1.17% | 4.8만 |
|---|
| 2026.05.21 | ₩4,960 | ₩5,140 | ₩4,960 | ₩5,060 | +2.02% | 4.4만 |
|---|
| 2026.05.20 | ₩5,050 | ₩5,050 | ₩4,800 | ₩4,955 | -1.88% | 6.9만 |
|---|
| 2026.05.19 | ₩5,070 | ₩5,180 | ₩4,955 | ₩5,050 | -0.39% | 6.1만 |
|---|
| 2026.05.18 | ₩5,290 | ₩5,290 | ₩4,990 | ₩5,130 | -3.02% | 6.3만 |
|---|
| 2026.05.15 | ₩5,470 | ₩5,610 | ₩5,140 | ₩5,290 | -3.29% | 7.4만 |
|---|
| 2026.05.14 | ₩5,500 | ₩5,560 | ₩5,360 | ₩5,450 | -0.91% | 6.1만 |
|---|
| 2026.05.13 | ₩5,590 | ₩5,610 | ₩5,450 | ₩5,540 | -0.89% | 3만 |
|---|
| 2026.05.12 | ₩5,820 | ₩5,870 | ₩5,440 | ₩5,570 | -4.30% | 9.8만 |
|---|
| 2026.05.11 | ₩5,870 | ₩5,940 | ₩5,710 | ₩5,800 | -1.19% | 8.4만 |
|---|
| 2026.05.08 | ₩5,920 | ₩5,940 | ₩5,750 | ₩5,870 | -0.84% | 5.2만 |
|---|
| 2026.05.07 | ₩6,100 | ₩6,100 | ₩5,810 | ₩5,930 | -2.79% | 10.2만 |
|---|
| 2026.05.06 | ₩6,140 | ₩6,260 | ₩5,770 | ₩6,100 | -0.65% | 28.9만 |
|---|
| 2026.05.04 | ₩5,990 | ₩6,180 | ₩5,970 | ₩5,990 | 0.00% | 8.6만 |
|---|
| 2026.04.30 | ₩6,050 | ₩6,100 | ₩5,850 | ₩5,900 | -2.48% | 6.4만 |
|---|
| 2026.04.29 | ₩6,070 | ₩6,070 | ₩5,830 | ₩6,050 | -0.33% | 7.4만 |
|---|
| 2026.04.28 | ₩5,850 | ₩6,330 | ₩5,770 | ₩6,070 | +3.76% | 37.1만 |
|---|
| 2026.04.27 | ₩5,720 | ₩6,010 | ₩5,720 | ₩5,850 | +2.27% | 11.3만 |
|---|
| 2026.04.24 | ₩5,830 | ₩6,030 | ₩5,740 | ₩5,960 | +2.23% | 8.6만 |
|---|
| 2026.04.23 | ₩5,900 | ₩5,900 | ₩5,690 | ₩5,840 | -1.02% | 7.9만 |
|---|
| 2026.04.22 | ₩5,820 | ₩5,880 | ₩5,710 | ₩5,830 | +0.17% | 5만 |
|---|
| 2026.04.21 | ₩5,930 | ₩5,970 | ₩5,610 | ₩5,820 | -1.85% | 10.5만 |
|---|
| 2026.04.20 | ₩5,920 | ₩5,990 | ₩5,790 | ₩5,890 | -0.51% | 7.3만 |
|---|
| 2026.04.17 | ₩6,000 | ₩6,010 | ₩5,830 | ₩5,920 | -1.33% | 7.1만 |
|---|
| 2026.04.16 | ₩5,830 | ₩6,140 | ₩5,770 | ₩5,900 | +1.20% | 11.8만 |
|---|
| 2026.04.15 | ₩5,670 | ₩5,870 | ₩5,650 | ₩5,830 | +2.82% | 16.5만 |
|---|
| 2026.04.14 | ₩5,450 | ₩5,750 | ₩5,450 | ₩5,610 | +2.94% | 20.5만 |
|---|
| 2026.04.13 | ₩5,350 | ₩5,490 | ₩5,290 | ₩5,430 | +1.50% | 5.8만 |
|---|
| 2026.04.10 | ₩5,410 | ₩5,540 | ₩5,310 | ₩5,460 | +0.92% | 13.7만 |
|---|
| 2026.04.09 | ₩5,490 | ₩5,490 | ₩5,270 | ₩5,310 | -3.28% | 16.1만 |
|---|
| 2026.04.08 | ₩5,280 | ₩6,270 | ₩5,260 | ₩5,500 | +4.17% | 207.3만 |
|---|
| 2026.04.07 | ₩5,270 | ₩5,270 | ₩5,020 | ₩5,170 | -1.90% | 4.2만 |
|---|
| 2026.04.06 | ₩5,210 | ₩5,300 | ₩5,100 | ₩5,220 | +0.19% | 4.8만 |
|---|
| 2026.04.03 | ₩5,160 | ₩5,330 | ₩5,130 | ₩5,260 | +1.94% | 4.2만 |
|---|
| 2026.04.02 | ₩5,510 | ₩5,600 | ₩4,960 | ₩5,150 | -6.53% | 13.9만 |
|---|
| 2026.04.01 | ₩5,260 | ₩5,590 | ₩5,260 | ₩5,580 | +6.08% | 6.9만 |
|---|
| 2026.03.31 | ₩5,430 | ₩5,470 | ₩5,160 | ₩5,160 | -4.97% | 8.9만 |
|---|
| 2026.03.30 | ₩5,640 | ₩5,640 | ₩5,400 | ₩5,490 | -2.66% | 7.4만 |
|---|
| 2026.03.27 | ₩5,400 | ₩5,810 | ₩5,320 | ₩5,640 | +4.44% | 17만 |
|---|
| 2026.03.26 | ₩5,620 | ₩5,660 | ₩5,410 | ₩5,500 | -2.14% | 7.9만 |
|---|
| 2026.03.25 | ₩5,350 | ₩5,630 | ₩5,350 | ₩5,590 | +4.49% | 8.6만 |
|---|
| 2026.03.24 | ₩5,370 | ₩5,420 | ₩5,200 | ₩5,350 | -0.37% | 4.6만 |
|---|
| 2026.03.23 | ₩5,510 | ₩5,510 | ₩5,220 | ₩5,250 | -4.72% | 9.8만 |
|---|
| 2026.03.20 | ₩5,600 | ₩5,600 | ₩5,450 | ₩5,510 | -1.61% | 7.8만 |
|---|
| 2026.03.19 | ₩5,640 | ₩5,650 | ₩5,460 | ₩5,500 | -2.48% | 7.8만 |
|---|
| 2026.03.18 | ₩5,730 | ₩5,760 | ₩5,460 | ₩5,710 | -0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩5,690 | ₩5,780 | ₩5,600 | ₩5,660 | -0.53% | 9.3만 |
|---|
| 2026.03.16 | ₩5,790 | ₩5,900 | ₩5,470 | ₩5,550 | -4.15% | 26.5만 |
|---|
| 2026.03.13 | ₩5,840 | ₩5,930 | ₩5,620 | ₩5,800 | -0.68% | 15.8만 |
|---|
| 2026.03.12 | ₩6,100 | ₩6,100 | ₩5,740 | ₩5,860 | -3.93% | 7.4만 |
|---|
| 2026.03.11 | ₩6,170 | ₩6,300 | ₩5,960 | ₩5,960 | -3.40% | 11.5만 |
|---|
| 2026.03.10 | ₩6,120 | ₩6,140 | ₩5,910 | ₩6,110 | -0.16% | 8.7만 |
|---|
| 2026.03.09 | ₩6,060 | ₩6,130 | ₩5,530 | ₩5,800 | -4.29% | 16.7만 |
|---|
| 2026.03.06 | ₩6,150 | ₩6,620 | ₩6,140 | ₩6,300 | +2.44% | 14.5만 |
|---|
| 2026.03.05 | ₩5,980 | ₩6,510 | ₩5,980 | ₩6,400 | +7.02% | 20.6만 |
|---|
| 2026.03.04 | ₩6,300 | ₩6,380 | ₩5,590 | ₩5,640 | -10.48% | 27.3만 |
|---|
| 2026.03.03 | ₩6,690 | ₩6,980 | ₩6,600 | ₩6,600 | -1.35% | 30.4만 |
|---|
| 2026.02.27 | ₩6,790 | ₩7,090 | ₩6,620 | ₩7,030 | +3.53% | 43.7만 |
|---|
| 2026.02.26 | ₩6,670 | ₩7,750 | ₩6,570 | ₩6,820 | +2.25% | 345.1만 |
|---|
| 2026.02.25 | ₩6,780 | ₩6,790 | ₩6,600 | ₩6,670 | -1.62% | 24.8만 |
|---|
| 2026.02.24 | ₩6,950 | ₩7,000 | ₩6,690 | ₩6,770 | -2.59% | 21.1만 |
|---|
| 2026.02.23 | ₩6,970 | ₩7,240 | ₩6,780 | ₩7,020 | +0.72% | 65만 |
|---|
| 2026.02.20 | ₩6,900 | ₩7,030 | ₩6,750 | ₩6,860 | -0.58% | 22.5만 |
|---|
| 2026.02.19 | ₩6,800 | ₩7,070 | ₩6,610 | ₩6,900 | +1.47% | 53.1만 |
|---|
| 2026.02.13 | ₩6,800 | ₩6,970 | ₩6,640 | ₩6,760 | -0.59% | 56.8만 |
|---|
| 2026.02.12 | ₩6,640 | ₩6,840 | ₩6,510 | ₩6,510 | -1.96% | 31.2만 |
|---|
| 2026.02.11 | ₩6,870 | ₩6,910 | ₩6,510 | ₩6,670 | -2.91% | 57.1만 |
|---|
| 2026.02.10 | ₩6,260 | ₩7,450 | ₩6,180 | ₩6,870 | +9.74% | 487.5만 |
|---|
| 2026.02.09 | ₩6,030 | ₩6,260 | ₩5,870 | ₩6,160 | +2.16% | 6.7만 |
|---|
| 2026.02.06 | ₩5,970 | ₩6,080 | ₩5,470 | ₩5,980 | +0.17% | 12.7만 |
|---|
| 2026.02.05 | ₩6,100 | ₩6,170 | ₩5,970 | ₩6,100 | 0.00% | 6.9만 |
|---|
| 2026.02.04 | ₩6,200 | ₩6,380 | ₩5,810 | ₩6,240 | +0.65% | 9만 |
|---|
| 2026.02.03 | ₩6,040 | ₩6,230 | ₩6,030 | ₩6,190 | +2.48% | 9.8만 |
|---|
| 2026.02.02 | ₩6,060 | ₩6,250 | ₩5,870 | ₩5,910 | -2.48% | 13.3만 |
|---|
| 2026.01.30 | ₩6,300 | ₩6,330 | ₩6,060 | ₩6,210 | -1.43% | 15.2만 |
|---|
| 2026.01.29 | ₩6,000 | ₩6,400 | ₩5,970 | ₩6,310 | +5.17% | 21.7만 |
|---|
| 2026.01.28 | ₩6,000 | ₩6,100 | ₩5,600 | ₩6,050 | +0.83% | 14.5만 |
|---|
| 2026.01.27 | ₩5,990 | ₩6,130 | ₩5,870 | ₩5,940 | -0.83% | 13.8만 |
|---|
| 2026.01.26 | ₩5,700 | ₩6,110 | ₩5,610 | ₩5,990 | +5.09% | 25.9만 |
|---|
| 2026.01.23 | ₩5,370 | ₩5,740 | ₩5,370 | ₩5,660 | +5.40% | 24.9만 |
|---|
| 2026.01.22 | ₩5,090 | ₩5,400 | ₩5,050 | ₩5,370 | +5.50% | 11.6만 |
|---|
| 2026.01.21 | ₩5,100 | ₩5,110 | ₩5,010 | ₩5,060 | -0.78% | 7만 |
|---|
| 2026.01.20 | ₩5,180 | ₩5,240 | ₩5,080 | ₩5,170 | -0.19% | 6만 |
|---|
| 2026.01.19 | ₩5,200 | ₩5,200 | ₩5,100 | ₩5,180 | -0.38% | 5.5만 |
|---|
| 2026.01.16 | ₩5,170 | ₩5,340 | ₩5,130 | ₩5,210 | +0.77% | 8만 |
|---|
| 2026.01.15 | ₩5,160 | ₩5,220 | ₩5,100 | ₩5,170 | +0.19% | 3.2만 |
|---|
| 2026.01.14 | ₩5,100 | ₩5,210 | ₩5,070 | ₩5,160 | +1.18% | 5.3만 |
|---|
| 2026.01.13 | ₩5,230 | ₩5,230 | ₩4,980 | ₩5,140 | -1.72% | 12.8만 |
|---|
| 2026.01.12 | ₩5,150 | ₩5,210 | ₩5,100 | ₩5,190 | +0.78% | 7.3만 |
|---|
| 2026.01.09 | ₩5,160 | ₩5,330 | ₩5,080 | ₩5,140 | -0.39% | 7.7만 |
|---|
| 2026.01.08 | ₩5,310 | ₩5,310 | ₩5,110 | ₩5,150 | -3.01% | 9.4만 |
|---|
| 2026.01.07 | ₩5,450 | ₩5,450 | ₩5,130 | ₩5,310 | -2.57% | 29.2만 |
|---|
| 2026.01.06 | ₩5,420 | ₩5,590 | ₩5,360 | ₩5,450 | +0.55% | 9만 |
|---|
| 2026.01.05 | ₩5,520 | ₩5,590 | ₩5,320 | ₩5,460 | -1.09% | 18.8만 |
|---|
| 2026.01.02 | ₩5,570 | ₩5,590 | ₩5,440 | ₩5,540 | -0.54% | 9.7만 |
|---|
| 2025.12.30 | ₩5,500 | ₩5,650 | ₩5,430 | ₩5,520 | +0.36% | 13.9만 |
|---|
| 2025.12.29 | ₩6,050 | ₩6,050 | ₩5,480 | ₩5,500 | -9.09% | 42.2만 |
|---|
| 2025.12.26 | ₩6,030 | ₩6,230 | ₩6,000 | ₩6,050 | +0.33% | 18.5만 |
|---|
| 2025.12.24 | ₩6,140 | ₩6,250 | ₩6,020 | ₩6,040 | -1.63% | 17.2만 |
|---|
| 2025.12.23 | ₩6,600 | ₩6,600 | ₩5,980 | ₩6,150 | -6.82% | 56.9만 |
|---|
| 2025.12.22 | ₩6,830 | ₩7,100 | ₩6,240 | ₩6,700 | -1.90% | 112.3만 |
|---|
| 2025.12.19 | ₩5,940 | ₩6,930 | ₩5,830 | ₩6,680 | +12.46% | 431.9만 |
|---|
| 2025.12.18 | ₩5,720 | ₩5,910 | ₩5,550 | ₩5,790 | +1.22% | 24만 |
|---|
| 2025.12.17 | ₩5,820 | ₩5,880 | ₩5,590 | ₩5,730 | -1.55% | 11.8만 |
|---|
| 2025.12.16 | ₩5,670 | ₩5,940 | ₩5,620 | ₩5,850 | +3.17% | 16.3만 |
|---|
| 2025.12.15 | ₩5,630 | ₩5,860 | ₩5,530 | ₩5,740 | +1.95% | 20.9만 |
|---|
| 2025.12.12 | ₩5,510 | ₩5,690 | ₩5,510 | ₩5,630 | +2.18% | 7.7만 |
|---|
| 2025.12.11 | ₩5,540 | ₩5,590 | ₩5,420 | ₩5,510 | -0.54% | 8.5만 |
|---|
| 2025.12.10 | ₩5,520 | ₩5,580 | ₩5,450 | ₩5,520 | 0.00% | 3.9만 |
|---|
| 2025.12.09 | ₩5,660 | ₩5,660 | ₩5,440 | ₩5,580 | -1.41% | 4.7만 |
|---|
| 2025.12.08 | ₩5,620 | ₩5,790 | ₩5,540 | ₩5,620 | 0.00% | 15.6만 |
|---|
| 2025.12.05 | ₩5,360 | ₩5,610 | ₩5,320 | ₩5,540 | +3.36% | 5.8만 |
|---|
| 2025.12.04 | ₩5,480 | ₩5,480 | ₩5,270 | ₩5,360 | -2.19% | 13.2만 |
|---|
| 2025.12.03 | ₩5,480 | ₩5,550 | ₩5,420 | ₩5,480 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩5,550 | ₩5,550 | ₩5,420 | ₩5,480 | -1.26% | 8만 |
|---|
| 2025.12.01 | ₩5,390 | ₩5,760 | ₩5,370 | ₩5,550 | +2.97% | 38.7만 |
|---|
| 2025.11.28 | ₩5,150 | ₩5,330 | ₩5,020 | ₩5,310 | +3.11% | 14만 |
|---|
| 2025.11.27 | ₩5,160 | ₩5,160 | ₩5,000 | ₩5,070 | -1.74% | 2.6만 |
|---|
| 2025.11.26 | ₩4,910 | ₩5,140 | ₩4,820 | ₩5,120 | +4.28% | 5.9만 |
|---|
| 2025.11.25 | ₩5,050 | ₩5,050 | ₩4,900 | ₩4,955 | -1.88% | 5.4만 |
|---|
| 2025.11.24 | ₩5,150 | ₩5,200 | ₩4,895 | ₩4,970 | -3.50% | 9.2만 |
|---|
| 2025.11.21 | ₩5,210 | ₩5,240 | ₩5,100 | ₩5,150 | -1.15% | 5.3만 |
|---|
| 2025.11.20 | ₩5,170 | ₩5,280 | ₩5,170 | ₩5,280 | +2.13% | 4.3만 |
|---|
| 2025.11.19 | ₩5,220 | ₩5,240 | ₩5,110 | ₩5,240 | +0.38% | 6.9만 |
|---|
| 2025.11.18 | ₩5,300 | ₩5,350 | ₩5,110 | ₩5,200 | -1.89% | 9.4만 |
|---|
| 2025.11.17 | ₩5,310 | ₩5,390 | ₩5,220 | ₩5,320 | +0.19% | 5.1만 |
|---|
| 2025.11.14 | ₩5,290 | ₩5,430 | ₩5,150 | ₩5,300 | +0.19% | 15.2만 |
|---|
| 2025.11.13 | ₩5,430 | ₩5,510 | ₩5,280 | ₩5,380 | -0.92% | 9.7만 |
|---|
| 2025.11.12 | ₩5,320 | ₩5,480 | ₩5,220 | ₩5,430 | +2.07% | 12.6만 |
|---|
| 2025.11.11 | ₩5,680 | ₩5,680 | ₩5,270 | ₩5,290 | -6.87% | 35.1만 |
|---|
| 2025.11.10 | ₩5,580 | ₩5,870 | ₩5,480 | ₩5,680 | +1.79% | 74.3만 |
|---|
| 2025.11.07 | ₩5,290 | ₩5,590 | ₩5,200 | ₩5,330 | +0.76% | 41.6만 |
|---|
| 2025.11.06 | ₩5,210 | ₩5,640 | ₩5,210 | ₩5,290 | +1.54% | 60.3만 |
|---|
| 2025.11.05 | ₩5,000 | ₩5,400 | ₩4,650 | ₩5,170 | +3.40% | 58.8만 |
|---|
| 2025.11.04 | ₩5,030 | ₩5,140 | ₩4,965 | ₩5,020 | -0.20% | 8.2만 |
|---|
| 2025.11.03 | ₩5,160 | ₩5,270 | ₩4,995 | ₩5,000 | -3.10% | 10.3만 |
|---|
| 2025.10.31 | ₩5,050 | ₩5,100 | ₩4,990 | ₩5,100 | +0.99% | 5.7만 |
|---|
| 2025.10.30 | ₩5,190 | ₩5,190 | ₩4,990 | ₩5,100 | -1.73% | 10.3만 |
|---|
| 2025.10.29 | ₩5,200 | ₩5,360 | ₩5,140 | ₩5,190 | -0.19% | 13.6만 |
|---|
| 2025.10.28 | ₩5,340 | ₩5,340 | ₩5,140 | ₩5,200 | -2.62% | 6.1만 |
|---|
| 2025.10.27 | ₩5,170 | ₩5,280 | ₩5,080 | ₩5,200 | +0.58% | 27.6만 |
|---|
| 2025.10.24 | ₩5,090 | ₩5,160 | ₩4,980 | ₩5,080 | -0.20% | 6.5만 |
|---|
| 2025.10.23 | ₩5,150 | ₩5,150 | ₩5,020 | ₩5,100 | -0.97% | 5.3만 |
|---|
| 2025.10.22 | ₩5,190 | ₩5,190 | ₩4,830 | ₩5,150 | -0.77% | 13.5만 |
|---|
| 2025.10.21 | ₩5,220 | ₩5,290 | ₩5,140 | ₩5,190 | -0.57% | 3.7만 |
|---|
| 2025.10.20 | ₩5,220 | ₩5,250 | ₩5,000 | ₩5,220 | 0.00% | 9.5만 |
|---|
| 2025.10.17 | ₩5,310 | ₩5,310 | ₩5,070 | ₩5,080 | -4.33% | 13.5만 |
|---|
| 2025.10.16 | ₩5,330 | ₩5,340 | ₩5,210 | ₩5,250 | -1.50% | 6.3만 |
|---|
| 2025.10.15 | ₩5,190 | ₩5,340 | ₩5,150 | ₩5,300 | +2.12% | 6.1만 |
|---|
| 2025.10.14 | ₩5,370 | ₩5,370 | ₩5,060 | ₩5,190 | -3.35% | 10.5만 |
|---|
| 2025.10.13 | ₩5,170 | ₩5,320 | ₩5,090 | ₩5,250 | +1.55% | 7.2만 |
|---|
| 2025.10.10 | ₩5,240 | ₩5,300 | ₩5,140 | ₩5,230 | -0.19% | 9.3만 |
|---|