시장 데이터를 불러오는 중
전체 종목
롯데리츠 과거 주가
Lotte REIT · 330590.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lotte REIT · 330590.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,100 | ₩4,155 | ₩4,090 | ₩4,135 | +0.85% | 2만 |
| 2026.10.08 | ₩4,155 | ₩4,155 | ₩4,085 | ₩4,155 | 0.00% | 9.1만 |
| 2026.10.07 | ₩4,160 | ₩4,160 | ₩4,055 | ₩4,155 | -0.12% | 11.6만 |
| 2026.10.06 | ₩4,055 | ₩4,180 | ₩4,045 | ₩4,180 | +3.08% | 17.1만 |
| 2026.10.02 | ₩4,000 | ₩4,065 | ₩3,960 | ₩4,065 | +1.63% | 15만 |
| 2026.10.01 | ₩4,100 | ₩4,150 | ₩4,070 | ₩4,130 | +0.73% | 17.5만 |
| 2026.09.30 | ₩4,115 | ₩4,155 | ₩4,075 | ₩4,080 | -0.85% | 10.6만 |
| 2026.09.29 | ₩4,150 | ₩4,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,060 |
| ₩4,155 |
| +0.12% |
| 15.5만 |
| 2026.09.28 | ₩4,120 | ₩4,195 | ₩4,050 | ₩4,140 | +0.49% | 20.2만 |
|---|
| 2026.09.23 | ₩4,055 | ₩4,140 | ₩4,030 | ₩4,140 | +2.10% | 19.5만 |
|---|
| 2026.09.22 | ₩4,010 | ₩4,065 | ₩3,900 | ₩4,060 | +1.25% | 17만 |
|---|
| 2026.09.21 | ₩4,050 | ₩4,090 | ₩3,990 | ₩4,010 | -0.99% | 13.3만 |
|---|
| 2026.09.18 | ₩3,970 | ₩4,030 | ₩3,955 | ₩4,000 | +0.76% | 32.7만 |
|---|
| 2026.09.17 | ₩3,940 | ₩3,985 | ₩3,920 | ₩3,985 | +1.14% | 9.4만 |
|---|
| 2026.09.16 | ₩3,975 | ₩3,990 | ₩3,760 | ₩3,955 | -0.50% | 23.3만 |
|---|
| 2026.09.15 | ₩3,980 | ₩3,995 | ₩3,915 | ₩3,950 | -0.75% | 9.9만 |
|---|
| 2026.09.14 | ₩3,935 | ₩3,980 | ₩3,900 | ₩3,980 | +1.14% | 10.8만 |
|---|
| 2026.09.11 | ₩3,885 | ₩3,945 | ₩3,885 | ₩3,935 | +1.29% | 10.3만 |
|---|
| 2026.09.10 | ₩3,905 | ₩3,955 | ₩3,885 | ₩3,900 | -0.13% | 12.7만 |
|---|
| 2026.09.09 | ₩3,935 | ₩3,940 | ₩3,875 | ₩3,890 | -1.14% | 8.1만 |
|---|
| 2026.09.08 | ₩3,885 | ₩3,950 | ₩3,875 | ₩3,935 | +1.29% | 14.8만 |
|---|
| 2026.09.07 | ₩3,900 | ₩3,930 | ₩3,875 | ₩3,885 | -0.38% | 8.3만 |
|---|
| 2026.09.04 | ₩3,810 | ₩3,925 | ₩3,750 | ₩3,925 | +3.02% | 10.9만 |
|---|
| 2026.09.03 | ₩3,815 | ₩3,970 | ₩3,815 | ₩3,860 | +1.18% | 15.5만 |
|---|
| 2026.09.02 | ₩3,865 | ₩3,955 | ₩3,790 | ₩3,860 | -0.13% | 10.7만 |
|---|
| 2026.09.01 | ₩3,930 | ₩3,930 | ₩3,850 | ₩3,850 | -2.04% | 6.8만 |
|---|
| 2026.08.31 | ₩3,870 | ₩3,935 | ₩3,830 | ₩3,935 | +1.68% | 15.2만 |
|---|
| 2026.08.28 | ₩3,925 | ₩3,960 | ₩3,830 | ₩3,900 | -0.64% | 13.9만 |
|---|
| 2026.08.27 | ₩3,890 | ₩3,970 | ₩3,840 | ₩3,915 | +0.64% | 11.7만 |
|---|
| 2026.08.26 | ₩3,910 | ₩3,960 | ₩3,875 | ₩3,950 | +1.02% | 19.5만 |
|---|
| 2026.08.25 | ₩3,950 | ₩3,950 | ₩3,850 | ₩3,910 | -1.01% | 7.6만 |
|---|
| 2026.08.24 | ₩3,920 | ₩3,970 | ₩3,830 | ₩3,930 | +0.26% | 13.6만 |
|---|
| 2026.08.21 | ₩3,925 | ₩3,940 | ₩3,830 | ₩3,920 | -0.13% | 10.7만 |
|---|
| 2026.08.20 | ₩3,880 | ₩3,950 | ₩3,740 | ₩3,945 | +1.68% | 10.9만 |
|---|
| 2026.08.19 | ₩3,950 | ₩3,950 | ₩3,805 | ₩3,880 | -1.77% | 12.2만 |
|---|
| 2026.08.18 | ₩3,965 | ₩3,965 | ₩3,700 | ₩3,920 | -1.13% | 11.4만 |
|---|
| 2026.08.14 | ₩3,880 | ₩3,975 | ₩3,770 | ₩3,965 | +2.19% | 10.9만 |
|---|
| 2026.08.13 | ₩3,830 | ₩3,945 | ₩3,805 | ₩3,870 | +1.04% | 14.5만 |
|---|
| 2026.08.12 | ₩3,910 | ₩3,945 | ₩3,780 | ₩3,830 | -2.05% | 21.1만 |
|---|
| 2026.08.11 | ₩3,815 | ₩3,920 | ₩3,800 | ₩3,915 | +2.62% | 14.1만 |
|---|
| 2026.08.10 | ₩3,750 | ₩3,835 | ₩3,700 | ₩3,800 | +1.33% | 13.3만 |
|---|
| 2026.08.07 | ₩3,720 | ₩3,740 | ₩3,640 | ₩3,740 | +0.54% | 12.9만 |
|---|
| 2026.08.06 | ₩3,600 | ₩3,720 | ₩3,600 | ₩3,690 | +2.50% | 11.2만 |
|---|
| 2026.08.05 | ₩3,555 | ₩3,700 | ₩3,555 | ₩3,620 | +1.83% | 13만 |
|---|
| 2026.08.04 | ₩3,605 | ₩3,655 | ₩3,600 | ₩3,625 | +0.55% | 11.5만 |
|---|
| 2026.08.03 | ₩3,615 | ₩3,655 | ₩3,520 | ₩3,615 | 0.00% | 10.2만 |
|---|
| 2026.07.31 | ₩3,685 | ₩3,685 | ₩3,520 | ₩3,615 | -1.90% | 25.3만 |
|---|
| 2026.07.30 | ₩3,585 | ₩3,690 | ₩3,385 | ₩3,675 | +2.51% | 16.4만 |
|---|
| 2026.07.29 | ₩3,645 | ₩3,725 | ₩3,510 | ₩3,585 | -1.65% | 20.4만 |
|---|
| 2026.07.28 | ₩3,640 | ₩3,745 | ₩3,550 | ₩3,645 | +0.14% | 27.2만 |
|---|
| 2026.07.27 | ₩3,575 | ₩3,700 | ₩3,570 | ₩3,640 | +1.82% | 15.8만 |
|---|
| 2026.07.24 | ₩3,560 | ₩3,610 | ₩3,530 | ₩3,575 | +0.42% | 15.1만 |
|---|
| 2026.07.23 | ₩3,485 | ₩3,560 | ₩3,465 | ₩3,560 | +2.15% | 16.4만 |
|---|
| 2026.07.22 | ₩3,490 | ₩3,550 | ₩3,400 | ₩3,490 | 0.00% | 10.9만 |
|---|
| 2026.07.21 | ₩3,500 | ₩3,510 | ₩3,430 | ₩3,485 | -0.43% | 10.2만 |
|---|
| 2026.07.20 | ₩3,435 | ₩3,600 | ₩3,435 | ₩3,485 | +1.46% | 17.7만 |
|---|
| 2026.07.16 | ₩3,540 | ₩3,540 | ₩3,405 | ₩3,435 | -2.97% | 31.8만 |
|---|
| 2026.07.15 | ₩3,450 | ₩3,565 | ₩3,445 | ₩3,450 | 0.00% | 20.1만 |
|---|
| 2026.07.14 | ₩3,490 | ₩3,530 | ₩3,360 | ₩3,450 | -1.15% | 14.2만 |
|---|
| 2026.07.13 | ₩3,525 | ₩3,620 | ₩3,465 | ₩3,485 | -1.13% | 17.7만 |
|---|
| 2026.07.10 | ₩3,475 | ₩3,600 | ₩3,475 | ₩3,510 | +1.01% | 12.6만 |
|---|
| 2026.07.09 | ₩3,620 | ₩3,670 | ₩3,450 | ₩3,450 | -4.70% | 27.2만 |
|---|
| 2026.07.08 | ₩3,675 | ₩3,730 | ₩3,500 | ₩3,625 | -1.36% | 21.8만 |
|---|
| 2026.07.07 | ₩3,600 | ₩3,690 | ₩3,565 | ₩3,675 | +2.08% | 17.8만 |
|---|
| 2026.07.06 | ₩3,565 | ₩3,640 | ₩3,500 | ₩3,600 | +0.98% | 16.1만 |
|---|
| 2026.07.03 | ₩3,575 | ₩3,605 | ₩3,500 | ₩3,565 | -0.28% | 13.5만 |
|---|
| 2026.07.02 | ₩3,600 | ₩3,640 | ₩3,455 | ₩3,575 | -0.69% | 18만 |
|---|
| 2026.07.01 | ₩3,450 | ₩3,600 | ₩3,450 | ₩3,600 | +4.35% | 17.3만 |
|---|
| 2026.06.30 | ₩3,550 | ₩3,650 | ₩3,450 | ₩3,450 | -2.82% | 39.6만 |
|---|
| 2026.06.29 | ₩3,525 | ₩3,685 | ₩3,450 | ₩3,605 | +2.27% | 24.1만 |
|---|
| 2026.06.26 | ₩3,615 | ₩3,615 | ₩3,450 | ₩3,530 | -2.35% | 20.3만 |
|---|
| 2026.06.25 | ₩3,595 | ₩3,695 | ₩3,555 | ₩3,610 | +0.42% | 16.5만 |
|---|
| 2026.06.24 | ₩3,490 | ₩3,795 | ₩3,440 | ₩3,585 | +2.72% | 21.1만 |
|---|
| 2026.06.23 | ₩3,725 | ₩3,800 | ₩3,500 | ₩3,520 | -5.50% | 13.6만 |
|---|
| 2026.06.22 | ₩3,780 | ₩3,780 | ₩3,642 | ₩3,690 | -2.38% | 12.8만 |
|---|
| 2026.06.19 | ₩3,945 | ₩4,010 | ₩3,695 | ₩3,695 | -6.34% | 46.6만 |
|---|
| 2026.06.18 | ₩3,950 | ₩4,100 | ₩3,930 | ₩3,945 | -0.13% | 42.7만 |
|---|
| 2026.06.17 | ₩3,935 | ₩4,105 | ₩3,885 | ₩3,960 | +0.64% | 45만 |
|---|
| 2026.06.16 | ₩3,775 | ₩4,045 | ₩3,765 | ₩3,955 | +4.77% | 64.2만 |
|---|
| 2026.06.15 | ₩3,800 | ₩3,900 | ₩3,735 | ₩3,775 | -0.66% | 53.3만 |
|---|
| 2026.06.12 | ₩3,650 | ₩3,900 | ₩3,650 | ₩3,780 | +3.56% | 62.7만 |
|---|
| 2026.06.11 | ₩3,605 | ₩3,890 | ₩3,530 | ₩3,735 | +3.61% | 112.6만 |
|---|
| 2026.06.10 | ₩3,465 | ₩3,610 | ₩3,415 | ₩3,605 | +4.04% | 41.6만 |
|---|
| 2026.06.09 | ₩3,320 | ₩3,485 | ₩3,315 | ₩3,455 | +4.07% | 21.7만 |
|---|
| 2026.06.08 | ₩3,400 | ₩3,400 | ₩3,260 | ₩3,315 | -2.50% | 32.1만 |
|---|
| 2026.06.05 | ₩3,490 | ₩3,495 | ₩3,430 | ₩3,455 | -1.00% | 22만 |
|---|
| 2026.06.04 | ₩3,505 | ₩3,590 | ₩3,445 | ₩3,495 | -0.29% | 38.6만 |
|---|
| 2026.06.02 | ₩3,580 | ₩3,645 | ₩3,450 | ₩3,505 | -2.09% | 47.9만 |
|---|
| 2026.06.01 | ₩3,700 | ₩3,755 | ₩3,565 | ₩3,580 | -3.24% | 51.8만 |
|---|
| 2026.05.29 | ₩3,865 | ₩3,880 | ₩3,770 | ₩3,810 | -1.42% | 46.4만 |
|---|
| 2026.05.28 | ₩3,900 | ₩3,935 | ₩3,770 | ₩3,865 | -0.90% | 33.2만 |
|---|
| 2026.05.27 | ₩3,900 | ₩4,005 | ₩3,720 | ₩3,915 | +0.38% | 42.1만 |
|---|
| 2026.05.26 | ₩3,900 | ₩4,210 | ₩3,880 | ₩3,920 | +0.51% | 54.3만 |
|---|
| 2026.05.22 | ₩3,780 | ₩3,900 | ₩3,780 | ₩3,900 | +3.17% | 35.8만 |
|---|
| 2026.05.21 | ₩3,805 | ₩3,885 | ₩3,735 | ₩3,780 | -0.66% | 54.6만 |
|---|
| 2026.05.20 | ₩3,910 | ₩3,910 | ₩3,770 | ₩3,795 | -2.94% | 35.4만 |
|---|
| 2026.05.19 | ₩4,000 | ₩4,000 | ₩3,845 | ₩3,925 | -1.88% | 27.1만 |
|---|
| 2026.05.18 | ₩4,095 | ₩4,095 | ₩3,895 | ₩3,905 | -4.64% | 28.3만 |
|---|
| 2026.05.15 | ₩4,040 | ₩4,175 | ₩4,035 | ₩4,095 | +1.36% | 35.2만 |
|---|
| 2026.05.14 | ₩3,880 | ₩4,070 | ₩3,800 | ₩4,040 | +4.12% | 47.7만 |
|---|
| 2026.05.13 | ₩4,020 | ₩4,045 | ₩3,870 | ₩3,880 | -3.48% | 43.3만 |
|---|
| 2026.05.12 | ₩4,080 | ₩4,110 | ₩3,950 | ₩4,020 | -1.47% | 43.2만 |
|---|
| 2026.05.11 | ₩4,215 | ₩4,215 | ₩4,070 | ₩4,110 | -2.49% | 42.2만 |
|---|
| 2026.05.08 | ₩4,165 | ₩4,260 | ₩4,165 | ₩4,210 | +1.08% | 33.6만 |
|---|
| 2026.05.07 | ₩4,080 | ₩4,250 | ₩4,030 | ₩4,210 | +3.19% | 60.5만 |
|---|
| 2026.05.06 | ₩4,150 | ₩4,205 | ₩4,000 | ₩4,080 | -1.69% | 100.7만 |
|---|
| 2026.05.04 | ₩4,440 | ₩4,500 | ₩4,170 | ₩4,270 | -3.83% | 61.6만 |
|---|
| 2026.04.30 | ₩4,370 | ₩4,495 | ₩4,250 | ₩4,440 | +1.60% | 43.8만 |
|---|
| 2026.04.29 | ₩4,750 | ₩4,750 | ₩4,335 | ₩4,365 | -8.11% | 98.4만 |
|---|
| 2026.04.28 | ₩4,715 | ₩4,790 | ₩4,715 | ₩4,750 | +0.74% | 50.6만 |
|---|
| 2026.04.27 | ₩4,750 | ₩4,800 | ₩4,740 | ₩4,790 | +0.84% | 56.5만 |
|---|
| 2026.04.24 | ₩4,805 | ₩4,820 | ₩4,750 | ₩4,800 | -0.10% | 35.5만 |
|---|
| 2026.04.23 | ₩4,815 | ₩4,825 | ₩4,785 | ₩4,805 | -0.21% | 66.4만 |
|---|
| 2026.04.22 | ₩4,840 | ₩4,850 | ₩4,785 | ₩4,815 | -0.52% | 60.4만 |
|---|
| 2026.04.21 | ₩4,810 | ₩4,815 | ₩4,740 | ₩4,810 | 0.00% | 82.7만 |
|---|
| 2026.04.20 | ₩4,795 | ₩4,845 | ₩4,750 | ₩4,800 | +0.10% | 29.6만 |
|---|
| 2026.04.17 | ₩4,765 | ₩4,830 | ₩4,730 | ₩4,795 | +0.63% | 24.9만 |
|---|
| 2026.04.16 | ₩4,845 | ₩4,870 | ₩4,760 | ₩4,795 | -1.03% | 30.3만 |
|---|
| 2026.04.15 | ₩4,840 | ₩4,900 | ₩4,780 | ₩4,845 | +0.10% | 36.8만 |
|---|
| 2026.04.14 | ₩4,825 | ₩4,900 | ₩4,795 | ₩4,840 | +0.31% | 56.9만 |
|---|
| 2026.04.13 | ₩4,770 | ₩4,825 | ₩4,735 | ₩4,825 | +1.15% | 40.7만 |
|---|
| 2026.04.10 | ₩4,765 | ₩4,770 | ₩4,715 | ₩4,770 | +0.10% | 21.1만 |
|---|
| 2026.04.09 | ₩4,730 | ₩4,765 | ₩4,695 | ₩4,760 | +0.63% | 17.8만 |
|---|
| 2026.04.08 | ₩4,700 | ₩4,740 | ₩4,670 | ₩4,730 | +0.64% | 23.1만 |
|---|
| 2026.04.07 | ₩4,700 | ₩4,730 | ₩4,645 | ₩4,690 | -0.21% | 12.7만 |
|---|
| 2026.04.06 | ₩4,660 | ₩4,795 | ₩4,525 | ₩4,695 | +0.75% | 12만 |
|---|
| 2026.04.03 | ₩4,645 | ₩4,695 | ₩4,590 | ₩4,660 | +0.32% | 12.8만 |
|---|
| 2026.04.02 | ₩4,650 | ₩4,850 | ₩4,575 | ₩4,640 | -0.22% | 18.7만 |
|---|
| 2026.04.01 | ₩4,685 | ₩4,725 | ₩4,520 | ₩4,650 | -0.75% | 22.8만 |
|---|
| 2026.03.31 | ₩4,690 | ₩4,700 | ₩4,510 | ₩4,625 | -1.39% | 36.6만 |
|---|
| 2026.03.30 | ₩4,565 | ₩4,705 | ₩4,565 | ₩4,695 | +2.85% | 23만 |
|---|
| 2026.03.27 | ₩4,620 | ₩4,700 | ₩4,565 | ₩4,640 | +0.43% | 22.3만 |
|---|
| 2026.03.26 | ₩4,565 | ₩4,645 | ₩4,565 | ₩4,620 | +1.20% | 20.7만 |
|---|
| 2026.03.25 | ₩4,630 | ₩4,660 | ₩4,525 | ₩4,635 | +0.11% | 23.8만 |
|---|
| 2026.03.24 | ₩4,600 | ₩4,625 | ₩4,450 | ₩4,625 | +0.54% | 17.7만 |
|---|
| 2026.03.23 | ₩4,820 | ₩4,820 | ₩4,640 | ₩4,640 | -3.73% | 41.3만 |
|---|
| 2026.03.20 | ₩4,810 | ₩4,850 | ₩4,780 | ₩4,850 | +0.83% | 59.8만 |
|---|
| 2026.03.19 | ₩4,785 | ₩4,830 | ₩4,660 | ₩4,810 | +0.52% | 25.3만 |
|---|
| 2026.03.18 | ₩4,700 | ₩4,820 | ₩4,695 | ₩4,790 | +1.91% | 38.5만 |
|---|
| 2026.03.17 | ₩4,670 | ₩4,790 | ₩4,640 | ₩4,690 | +0.43% | 24.4만 |
|---|
| 2026.03.16 | ₩4,790 | ₩4,790 | ₩4,650 | ₩4,680 | -2.30% | 26.9만 |
|---|
| 2026.03.13 | ₩4,635 | ₩4,795 | ₩4,515 | ₩4,795 | +3.45% | 36.2만 |
|---|
| 2026.03.12 | ₩4,670 | ₩4,740 | ₩4,645 | ₩4,685 | +0.32% | 31만 |
|---|
| 2026.03.11 | ₩4,690 | ₩4,750 | ₩4,600 | ₩4,670 | -0.43% | 34.5만 |
|---|
| 2026.03.10 | ₩4,470 | ₩4,725 | ₩4,470 | ₩4,690 | +4.92% | 46만 |
|---|
| 2026.03.09 | ₩4,420 | ₩4,490 | ₩4,250 | ₩4,445 | +0.57% | 30.7만 |
|---|
| 2026.03.06 | ₩4,590 | ₩4,590 | ₩4,300 | ₩4,435 | -3.38% | 30.7만 |
|---|
| 2026.03.05 | ₩4,410 | ₩4,600 | ₩4,400 | ₩4,590 | +4.08% | 58.6만 |
|---|
| 2026.03.04 | ₩4,570 | ₩4,590 | ₩4,160 | ₩4,320 | -5.47% | 73.5만 |
|---|
| 2026.03.03 | ₩4,850 | ₩4,860 | ₩4,600 | ₩4,620 | -4.74% | 31.8만 |
|---|
| 2026.02.27 | ₩4,775 | ₩4,850 | ₩4,750 | ₩4,850 | +1.57% | 55.3만 |
|---|
| 2026.02.26 | ₩4,680 | ₩4,835 | ₩4,675 | ₩4,775 | +2.03% | 56.3만 |
|---|
| 2026.02.25 | ₩4,680 | ₩4,785 | ₩4,650 | ₩4,680 | 0.00% | 33.9만 |
|---|
| 2026.02.24 | ₩4,595 | ₩4,680 | ₩4,595 | ₩4,680 | +1.85% | 37만 |
|---|
| 2026.02.23 | ₩4,580 | ₩4,660 | ₩4,400 | ₩4,660 | +1.75% | 40.2만 |
|---|
| 2026.02.20 | ₩4,630 | ₩4,650 | ₩4,525 | ₩4,580 | -1.08% | 29.3만 |
|---|
| 2026.02.19 | ₩4,575 | ₩4,630 | ₩4,555 | ₩4,630 | +1.20% | 48.1만 |
|---|
| 2026.02.13 | ₩4,550 | ₩4,595 | ₩4,520 | ₩4,575 | +0.55% | 24.1만 |
|---|
| 2026.02.12 | ₩4,500 | ₩4,590 | ₩4,460 | ₩4,580 | +1.78% | 34.4만 |
|---|
| 2026.02.11 | ₩4,500 | ₩4,505 | ₩4,460 | ₩4,500 | 0.00% | 18.1만 |
|---|
| 2026.02.10 | ₩4,450 | ₩4,500 | ₩4,420 | ₩4,500 | +1.12% | 27.1만 |
|---|
| 2026.02.09 | ₩4,430 | ₩4,480 | ₩4,405 | ₩4,450 | +0.45% | 27.7만 |
|---|
| 2026.02.06 | ₩4,435 | ₩4,455 | ₩4,350 | ₩4,430 | -0.11% | 25.3만 |
|---|
| 2026.02.05 | ₩4,285 | ₩4,440 | ₩4,285 | ₩4,440 | +3.62% | 21.7만 |
|---|
| 2026.02.04 | ₩4,340 | ₩4,430 | ₩4,300 | ₩4,430 | +2.07% | 25.9만 |
|---|
| 2026.02.03 | ₩4,275 | ₩4,385 | ₩4,230 | ₩4,375 | +2.34% | 26.2만 |
|---|
| 2026.02.02 | ₩4,335 | ₩4,380 | ₩4,270 | ₩4,275 | -1.38% | 32.2만 |
|---|
| 2026.01.30 | ₩4,460 | ₩4,460 | ₩4,335 | ₩4,365 | -2.13% | 48만 |
|---|
| 2026.01.29 | ₩4,350 | ₩4,470 | ₩4,330 | ₩4,465 | +2.64% | 48만 |
|---|
| 2026.01.28 | ₩4,455 | ₩4,465 | ₩4,360 | ₩4,375 | -1.80% | 56.1만 |
|---|
| 2026.01.27 | ₩4,400 | ₩4,470 | ₩4,375 | ₩4,455 | +1.25% | 50.3만 |
|---|
| 2026.01.26 | ₩4,300 | ₩4,405 | ₩4,295 | ₩4,395 | +2.21% | 66.7만 |
|---|
| 2026.01.23 | ₩4,270 | ₩4,330 | ₩4,270 | ₩4,295 | +0.59% | 40만 |
|---|
| 2026.01.22 | ₩4,275 | ₩4,315 | ₩4,270 | ₩4,270 | -0.12% | 41.7만 |
|---|
| 2026.01.21 | ₩4,310 | ₩4,310 | ₩4,245 | ₩4,260 | -1.16% | 31.9만 |
|---|
| 2026.01.20 | ₩4,250 | ₩4,330 | ₩4,245 | ₩4,310 | +1.41% | 41.9만 |
|---|
| 2026.01.19 | ₩4,160 | ₩4,250 | ₩4,130 | ₩4,245 | +2.04% | 53.9만 |
|---|
| 2026.01.16 | ₩4,170 | ₩4,170 | ₩4,110 | ₩4,160 | -0.24% | 29만 |
|---|
| 2026.01.15 | ₩4,020 | ₩4,150 | ₩4,020 | ₩4,150 | +3.23% | 45.8만 |
|---|
| 2026.01.14 | ₩4,000 | ₩4,080 | ₩4,000 | ₩4,080 | +2.00% | 57.6만 |
|---|
| 2026.01.13 | ₩4,010 | ₩4,015 | ₩3,995 | ₩4,010 | 0.00% | 18.8만 |
|---|
| 2026.01.12 | ₩4,020 | ₩4,020 | ₩3,995 | ₩4,010 | -0.25% | 22.3만 |
|---|
| 2026.01.09 | ₩4,040 | ₩4,040 | ₩3,990 | ₩4,015 | -0.62% | 24.3만 |
|---|
| 2026.01.08 | ₩4,040 | ₩4,045 | ₩3,990 | ₩4,030 | -0.25% | 29.4만 |
|---|
| 2026.01.07 | ₩4,030 | ₩4,070 | ₩3,950 | ₩4,040 | +0.25% | 47.5만 |
|---|
| 2026.01.06 | ₩3,995 | ₩4,020 | ₩3,950 | ₩4,020 | +0.63% | 25.4만 |
|---|
| 2026.01.05 | ₩4,000 | ₩4,025 | ₩3,925 | ₩4,000 | 0.00% | 32.6만 |
|---|
| 2026.01.02 | ₩3,955 | ₩4,030 | ₩3,925 | ₩4,000 | +1.14% | 26.6만 |
|---|
| 2025.12.30 | ₩3,965 | ₩3,965 | ₩3,850 | ₩3,960 | -0.13% | 19.4만 |
|---|
| 2025.12.29 | ₩3,975 | ₩3,975 | ₩3,880 | ₩3,930 | -1.13% | 22.9만 |
|---|
| 2025.12.26 | ₩3,990 | ₩4,015 | ₩3,970 | ₩3,985 | -0.13% | 23.8만 |
|---|
| 2025.12.24 | ₩3,970 | ₩3,980 | ₩3,915 | ₩3,980 | +0.25% | 16.8만 |
|---|
| 2025.12.23 | ₩3,935 | ₩3,965 | ₩3,925 | ₩3,945 | +0.25% | 16.9만 |
|---|
| 2025.12.22 | ₩3,955 | ₩4,030 | ₩3,930 | ₩3,935 | -0.51% | 28.5만 |
|---|
| 2025.12.19 | ₩3,900 | ₩3,990 | ₩3,900 | ₩3,980 | +2.05% | 34.1만 |
|---|
| 2025.12.18 | ₩3,940 | ₩3,940 | ₩3,880 | ₩3,895 | -1.14% | 53만 |
|---|
| 2025.12.17 | ₩3,950 | ₩3,995 | ₩3,880 | ₩3,935 | -0.38% | 50.3만 |
|---|
| 2025.12.16 | ₩3,965 | ₩3,970 | ₩3,910 | ₩3,950 | -0.38% | 50.1만 |
|---|
| 2025.12.15 | ₩4,050 | ₩4,075 | ₩3,945 | ₩3,945 | -2.59% | 45.6만 |
|---|
| 2025.12.12 | ₩4,105 | ₩4,105 | ₩4,010 | ₩4,070 | -0.85% | 67.9만 |
|---|
| 2025.12.11 | ₩4,060 | ₩4,105 | ₩4,020 | ₩4,105 | +1.11% | 94.6만 |
|---|
| 2025.12.10 | ₩4,120 | ₩4,125 | ₩4,075 | ₩4,120 | 0.00% | 18만 |
|---|
| 2025.12.09 | ₩4,150 | ₩4,150 | ₩4,065 | ₩4,115 | -0.84% | 24.7만 |
|---|
| 2025.12.08 | ₩4,160 | ₩4,160 | ₩4,090 | ₩4,110 | -1.20% | 33.4만 |
|---|
| 2025.12.05 | ₩4,110 | ₩4,180 | ₩4,095 | ₩4,150 | +0.97% | 65.1만 |
|---|
| 2025.12.04 | ₩4,070 | ₩4,120 | ₩4,045 | ₩4,110 | +0.98% | 51.5만 |
|---|
| 2025.12.03 | ₩4,015 | ₩4,060 | ₩4,010 | ₩4,060 | +1.12% | 32.7만 |
|---|
| 2025.12.02 | ₩4,075 | ₩4,075 | ₩3,980 | ₩4,015 | -1.47% | 28.9만 |
|---|
| 2025.12.01 | ₩4,075 | ₩4,080 | ₩3,985 | ₩4,050 | -0.61% | 15.7만 |
|---|
| 2025.11.28 | ₩4,070 | ₩4,080 | ₩4,050 | ₩4,075 | +0.12% | 21만 |
|---|
| 2025.11.27 | ₩4,035 | ₩4,080 | ₩4,015 | ₩4,070 | +0.87% | 88.5만 |
|---|
| 2025.11.26 | ₩3,980 | ₩4,035 | ₩3,975 | ₩4,035 | +1.38% | 36.8만 |
|---|
| 2025.11.25 | ₩4,000 | ₩4,030 | ₩3,960 | ₩3,980 | -0.50% | 62만 |
|---|
| 2025.11.24 | ₩3,940 | ₩4,020 | ₩3,840 | ₩3,965 | +0.63% | 60.4만 |
|---|
| 2025.11.21 | ₩3,920 | ₩3,970 | ₩3,920 | ₩3,970 | +1.28% | 29.5만 |
|---|
| 2025.11.20 | ₩3,970 | ₩3,970 | ₩3,910 | ₩3,965 | -0.13% | 27.5만 |
|---|
| 2025.11.19 | ₩3,945 | ₩3,980 | ₩3,900 | ₩3,955 | +0.25% | 27.7만 |
|---|
| 2025.11.18 | ₩3,920 | ₩3,950 | ₩3,895 | ₩3,945 | +0.64% | 36.4만 |
|---|
| 2025.11.17 | ₩3,950 | ₩3,950 | ₩3,865 | ₩3,920 | -0.76% | 29.3만 |
|---|
| 2025.11.14 | ₩3,885 | ₩3,915 | ₩3,860 | ₩3,915 | +0.77% | 47.4만 |
|---|
| 2025.11.13 | ₩3,865 | ₩3,915 | ₩3,845 | ₩3,885 | +0.52% | 44.8만 |
|---|
| 2025.11.12 | ₩3,885 | ₩3,885 | ₩3,835 | ₩3,860 | -0.64% | 48.4만 |
|---|
| 2025.11.11 | ₩3,850 | ₩3,885 | ₩3,800 | ₩3,850 | 0.00% | 42만 |
|---|
| 2025.11.10 | ₩3,825 | ₩3,850 | ₩3,820 | ₩3,840 | +0.39% | 22.7만 |
|---|
| 2025.11.07 | ₩3,815 | ₩3,825 | ₩3,770 | ₩3,825 | +0.26% | 28만 |
|---|
| 2025.11.06 | ₩3,755 | ₩3,810 | ₩3,750 | ₩3,805 | +1.33% | 37.5만 |
|---|
| 2025.11.05 | ₩3,815 | ₩3,815 | ₩3,745 | ₩3,755 | -1.57% | 45.3만 |
|---|
| 2025.11.04 | ₩3,840 | ₩3,840 | ₩3,765 | ₩3,800 | -1.04% | 33.5만 |
|---|
| 2025.11.03 | ₩3,820 | ₩3,850 | ₩3,820 | ₩3,840 | +0.52% | 42.5만 |
|---|
| 2025.10.31 | ₩3,880 | ₩3,880 | ₩3,850 | ₩3,855 | -0.64% | 31.6만 |
|---|
| 2025.10.30 | ₩3,840 | ₩3,880 | ₩3,815 | ₩3,880 | +1.04% | 39만 |
|---|
| 2025.10.29 | ₩3,840 | ₩3,845 | ₩3,805 | ₩3,840 | 0.00% | 32.8만 |
|---|
| 2025.10.28 | ₩3,830 | ₩3,860 | ₩3,825 | ₩3,835 | +0.13% | 44.1만 |
|---|
| 2025.10.27 | ₩3,855 | ₩3,895 | ₩3,800 | ₩3,850 | -0.13% | 53만 |
|---|
| 2025.10.24 | ₩3,850 | ₩3,860 | ₩3,830 | ₩3,845 | -0.13% | 37.1만 |
|---|
| 2025.10.23 | ₩3,865 | ₩3,865 | ₩3,820 | ₩3,850 | -0.39% | 36.2만 |
|---|
| 2025.10.22 | ₩3,880 | ₩3,880 | ₩3,830 | ₩3,870 | -0.26% | 52.8만 |
|---|
| 2025.10.21 | ₩3,880 | ₩3,885 | ₩3,845 | ₩3,875 | -0.13% | 53.3만 |
|---|
| 2025.10.20 | ₩3,880 | ₩3,890 | ₩3,850 | ₩3,880 | 0.00% | 40만 |
|---|
| 2025.10.17 | ₩3,880 | ₩3,885 | ₩3,835 | ₩3,880 | 0.00% | 42.7만 |
|---|
| 2025.10.16 | ₩3,875 | ₩3,905 | ₩3,855 | ₩3,880 | +0.13% | 47.6만 |
|---|
| 2025.10.15 | ₩3,865 | ₩3,890 | ₩3,850 | ₩3,875 | +0.26% | 32.1만 |
|---|
| 2025.10.14 | ₩3,905 | ₩3,905 | ₩3,845 | ₩3,895 | -0.26% | 33만 |
|---|
| 2025.10.13 | ₩3,880 | ₩3,895 | ₩3,815 | ₩3,890 | +0.26% | 39만 |
|---|