시장 데이터를 불러오는 중
전체 종목
LG에너지솔루션 과거 주가
LG Energy Solution · 373220.KS · KOSPI
주요 제품·사업: 2차전지 (소형,ESS,자동차전지)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Energy Solution · 373220.KS · KOSPI
주요 제품·사업: 2차전지 (소형,ESS,자동차전지)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩401,000 | ₩418,000 | ₩397,000 | ₩401,000 | 0.00% | 91.9만 |
| 2026.10.07 | ₩385,500 | ₩395,000 | ₩378,000 | ₩391,000 | +1.43% | 35.4만 |
| 2026.10.06 | ₩372,000 | ₩391,000 | ₩367,500 | ₩390,000 | +4.84% | 44.4만 |
| 2026.10.02 | ₩360,500 | ₩372,000 | ₩357,500 | ₩371,000 | +2.91% | 21만 |
| 2026.10.01 | ₩355,000 | ₩362,000 | ₩352,000 | ₩360,500 | +1.55% | 16.8만 |
| 2026.09.30 | ₩354,000 | ₩357,500 | ₩351,500 | ₩357,000 | +0.85% | 19.2만 |
| 2026.09.29 | ₩359,000 | ₩359,000 | ₩348,500 | ₩352,500 | -1.81% | 25.7만 |
| 2026.09.28 | ₩352,000 | ₩368,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,500 |
| ₩364,000 |
| +3.41% |
| 32.1만 |
| 2026.09.23 | ₩353,500 | ₩359,000 | ₩349,500 | ₩351,500 | -0.57% | 22.3만 |
|---|
| 2026.09.22 | ₩358,000 | ₩359,500 | ₩348,000 | ₩350,500 | -2.09% | 25.9만 |
|---|
| 2026.09.21 | ₩365,000 | ₩365,500 | ₩351,500 | ₩352,000 | -3.56% | 31.5만 |
|---|
| 2026.09.18 | ₩370,500 | ₩371,500 | ₩362,000 | ₩364,000 | -1.75% | 22.7만 |
|---|
| 2026.09.17 | ₩367,500 | ₩367,500 | ₩361,000 | ₩365,000 | -0.68% | 17.3만 |
|---|
| 2026.09.16 | ₩362,000 | ₩376,000 | ₩361,500 | ₩367,000 | +1.38% | 30만 |
|---|
| 2026.09.15 | ₩350,000 | ₩371,500 | ₩347,500 | ₩365,500 | +4.43% | 33.7만 |
|---|
| 2026.09.14 | ₩356,500 | ₩362,000 | ₩350,000 | ₩351,500 | -1.40% | 19.3만 |
|---|
| 2026.09.11 | ₩356,000 | ₩364,000 | ₩352,000 | ₩360,000 | +1.12% | 30.3만 |
|---|
| 2026.09.10 | ₩363,500 | ₩374,000 | ₩357,000 | ₩365,000 | +0.41% | 40.5만 |
|---|
| 2026.09.09 | ₩350,000 | ₩372,000 | ₩347,000 | ₩371,000 | +6.00% | 43.9만 |
|---|
| 2026.09.08 | ₩368,000 | ₩370,000 | ₩348,000 | ₩348,500 | -5.30% | 38.9만 |
|---|
| 2026.09.07 | ₩360,500 | ₩364,000 | ₩355,500 | ₩362,500 | +0.55% | 17.7만 |
|---|
| 2026.09.04 | ₩366,000 | ₩373,500 | ₩357,500 | ₩358,500 | -2.05% | 28.8만 |
|---|
| 2026.09.03 | ₩354,000 | ₩371,500 | ₩348,500 | ₩365,500 | +3.25% | 42.7만 |
|---|
| 2026.09.02 | ₩359,500 | ₩364,500 | ₩345,500 | ₩347,500 | -3.34% | 42.4만 |
|---|
| 2026.09.01 | ₩378,000 | ₩387,000 | ₩366,500 | ₩367,000 | -2.91% | 33.1만 |
|---|
| 2026.08.31 | ₩368,000 | ₩381,000 | ₩365,000 | ₩378,000 | +2.72% | 42.5만 |
|---|
| 2026.08.28 | ₩364,000 | ₩373,500 | ₩360,500 | ₩370,000 | +1.65% | 24.3만 |
|---|
| 2026.08.27 | ₩353,500 | ₩372,000 | ₩352,000 | ₩370,500 | +4.81% | 43.2만 |
|---|
| 2026.08.26 | ₩348,500 | ₩352,000 | ₩343,000 | ₩351,000 | +0.72% | 18.3만 |
|---|
| 2026.08.25 | ₩360,000 | ₩362,000 | ₩345,000 | ₩349,500 | -2.92% | 20.5만 |
|---|
| 2026.08.24 | ₩347,000 | ₩363,500 | ₩344,500 | ₩362,000 | +4.32% | 37.4만 |
|---|
| 2026.08.21 | ₩355,500 | ₩356,000 | ₩341,500 | ₩343,500 | -3.38% | 24.9만 |
|---|
| 2026.08.20 | ₩358,000 | ₩367,000 | ₩357,000 | ₩358,000 | 0.00% | 26.8만 |
|---|
| 2026.08.19 | ₩344,500 | ₩360,000 | ₩342,000 | ₩357,500 | +3.77% | 27만 |
|---|
| 2026.08.18 | ₩366,500 | ₩367,000 | ₩350,500 | ₩351,000 | -4.23% | 33.5만 |
|---|
| 2026.08.14 | ₩366,000 | ₩371,500 | ₩358,500 | ₩369,500 | +0.96% | 24.3만 |
|---|
| 2026.08.13 | ₩361,500 | ₩370,000 | ₩359,500 | ₩365,500 | +1.11% | 32.2만 |
|---|
| 2026.08.12 | ₩360,000 | ₩369,500 | ₩353,000 | ₩358,500 | -0.42% | 25.7만 |
|---|
| 2026.08.11 | ₩365,000 | ₩371,500 | ₩352,500 | ₩354,500 | -2.88% | 27.9만 |
|---|
| 2026.08.10 | ₩356,000 | ₩369,000 | ₩347,500 | ₩367,500 | +3.23% | 24.8만 |
|---|
| 2026.08.07 | ₩347,000 | ₩363,000 | ₩346,000 | ₩360,000 | +3.75% | 42.6만 |
|---|
| 2026.08.06 | ₩332,500 | ₩345,500 | ₩330,500 | ₩345,000 | +3.76% | 21.2만 |
|---|
| 2026.08.05 | ₩336,000 | ₩342,000 | ₩330,000 | ₩335,500 | -0.15% | 28.6만 |
|---|
| 2026.08.04 | ₩319,000 | ₩330,500 | ₩315,000 | ₩328,500 | +2.98% | 27.1만 |
|---|
| 2026.08.03 | ₩323,500 | ₩323,500 | ₩310,500 | ₩316,000 | -2.32% | 27.9만 |
|---|
| 2026.07.31 | ₩328,500 | ₩332,500 | ₩309,000 | ₩328,000 | -0.15% | 49.2만 |
|---|
| 2026.07.30 | ₩300,500 | ₩328,000 | ₩298,000 | ₩320,000 | +6.49% | 48만 |
|---|
| 2026.07.29 | ₩316,000 | ₩319,000 | ₩290,500 | ₩300,500 | -4.91% | 39.7만 |
|---|
| 2026.07.28 | ₩328,000 | ₩328,500 | ₩308,000 | ₩314,000 | -4.27% | 33.8만 |
|---|
| 2026.07.27 | ₩335,000 | ₩338,000 | ₩328,000 | ₩333,000 | -0.60% | 12.7만 |
|---|
| 2026.07.24 | ₩337,500 | ₩342,000 | ₩326,000 | ₩329,500 | -2.37% | 23.3만 |
|---|
| 2026.07.23 | ₩322,000 | ₩350,000 | ₩322,000 | ₩348,000 | +8.07% | 32.7만 |
|---|
| 2026.07.22 | ₩324,000 | ₩333,500 | ₩321,000 | ₩321,000 | -0.93% | 21.7만 |
|---|
| 2026.07.21 | ₩315,500 | ₩324,000 | ₩312,000 | ₩317,000 | +0.48% | 22.2만 |
|---|
| 2026.07.20 | ₩331,000 | ₩333,500 | ₩315,500 | ₩317,500 | -4.08% | 31만 |
|---|
| 2026.07.16 | ₩338,000 | ₩349,000 | ₩329,000 | ₩334,000 | -1.18% | 31.5만 |
|---|
| 2026.07.15 | ₩329,500 | ₩341,500 | ₩328,000 | ₩335,000 | +1.67% | 32.3만 |
|---|
| 2026.07.14 | ₩332,000 | ₩332,000 | ₩316,500 | ₩322,000 | -3.01% | 36.9만 |
|---|
| 2026.07.13 | ₩328,000 | ₩346,000 | ₩325,500 | ₩328,500 | +0.15% | 31.3만 |
|---|
| 2026.07.10 | ₩323,000 | ₩333,000 | ₩321,500 | ₩326,000 | +0.93% | 26.3만 |
|---|
| 2026.07.09 | ₩316,000 | ₩333,500 | ₩309,500 | ₩313,500 | -0.79% | 50.6만 |
|---|
| 2026.07.08 | ₩329,000 | ₩329,500 | ₩312,500 | ₩315,500 | -4.10% | 37.2만 |
|---|
| 2026.07.07 | ₩350,000 | ₩352,000 | ₩323,000 | ₩332,000 | -5.14% | 56.7만 |
|---|
| 2026.07.06 | ₩362,000 | ₩362,500 | ₩347,500 | ₩354,500 | -2.07% | 33만 |
|---|
| 2026.07.03 | ₩359,500 | ₩363,500 | ₩342,500 | ₩362,500 | +0.83% | 39.7만 |
|---|
| 2026.07.02 | ₩348,500 | ₩363,500 | ₩339,000 | ₩354,000 | +1.58% | 35.8만 |
|---|
| 2026.07.01 | ₩366,500 | ₩366,500 | ₩345,000 | ₩348,000 | -5.05% | 39.5만 |
|---|
| 2026.06.30 | ₩391,500 | ₩392,000 | ₩362,000 | ₩362,000 | -7.54% | 67.2만 |
|---|
| 2026.06.29 | ₩336,000 | ₩400,500 | ₩334,000 | ₩400,500 | +19.20% | 83.3만 |
|---|
| 2026.06.26 | ₩353,000 | ₩356,500 | ₩323,000 | ₩331,500 | -6.09% | 58.3만 |
|---|
| 2026.06.25 | ₩371,000 | ₩374,000 | ₩352,000 | ₩352,000 | -5.12% | 44.9만 |
|---|
| 2026.06.24 | ₩364,500 | ₩368,500 | ₩354,000 | ₩365,500 | +0.27% | 35.3만 |
|---|
| 2026.06.23 | ₩387,500 | ₩399,500 | ₩360,000 | ₩362,000 | -6.58% | 48.4만 |
|---|
| 2026.06.22 | ₩407,500 | ₩407,500 | ₩385,000 | ₩385,500 | -5.40% | 35.9만 |
|---|
| 2026.06.19 | ₩402,000 | ₩422,000 | ₩391,000 | ₩404,500 | +0.62% | 75.3만 |
|---|
| 2026.06.18 | ₩411,500 | ₩415,000 | ₩398,000 | ₩400,000 | -2.79% | 34.3만 |
|---|
| 2026.06.17 | ₩414,000 | ₩421,500 | ₩406,000 | ₩416,000 | +0.48% | 22.4만 |
|---|
| 2026.06.16 | ₩423,000 | ₩423,500 | ₩406,500 | ₩410,500 | -2.96% | 32.7만 |
|---|
| 2026.06.15 | ₩412,000 | ₩425,000 | ₩407,000 | ₩420,500 | +2.06% | 31.3만 |
|---|
| 2026.06.12 | ₩399,500 | ₩414,000 | ₩392,000 | ₩400,000 | +0.13% | 46만 |
|---|
| 2026.06.11 | ₩377,000 | ₩392,000 | ₩367,000 | ₩384,500 | +1.99% | 45.1만 |
|---|
| 2026.06.10 | ₩393,000 | ₩407,000 | ₩375,000 | ₩385,500 | -1.91% | 52 |
|---|
| 2026.06.09 | ₩393,500 | ₩401,500 | ₩385,500 | ₩396,500 | +0.76% | 42.1만 |
|---|
| 2026.06.08 | ₩388,500 | ₩404,000 | ₩383,000 | ₩388,500 | 0.00% | 42.3만 |
|---|
| 2026.06.05 | ₩422,500 | ₩428,500 | ₩405,500 | ₩414,000 | -2.01% | 44.5만 |
|---|
| 2026.06.04 | ₩448,000 | ₩463,000 | ₩413,500 | ₩422,000 | -5.80% | 70.8만 |
|---|
| 2026.06.02 | ₩458,500 | ₩497,500 | ₩438,000 | ₩442,500 | -3.49% | 149.7만 |
|---|
| 2026.06.01 | ₩469,500 | ₩476,000 | ₩446,000 | ₩455,000 | -3.09% | 77.8만 |
|---|
| 2026.05.29 | ₩444,500 | ₩465,000 | ₩432,000 | ₩458,000 | +3.04% | 128.7만 |
|---|
| 2026.05.28 | ₩429,500 | ₩447,000 | ₩413,000 | ₩442,000 | +2.91% | 166.5만 |
|---|
| 2026.05.27 | ₩400,500 | ₩404,000 | ₩383,000 | ₩383,500 | -4.24% | 46.3만 |
|---|
| 2026.05.26 | ₩408,000 | ₩411,000 | ₩397,000 | ₩399,500 | -2.08% | 32.1만 |
|---|
| 2026.05.22 | ₩411,500 | ₩416,000 | ₩394,500 | ₩398,500 | -3.16% | 43.6만 |
|---|
| 2026.05.21 | ₩397,500 | ₩401,000 | ₩391,000 | ₩401,000 | +0.88% | 30.1만 |
|---|
| 2026.05.20 | ₩404,000 | ₩406,000 | ₩382,000 | ₩384,500 | -4.83% | 41.2만 |
|---|
| 2026.05.19 | ₩411,000 | ₩416,000 | ₩389,500 | ₩400,000 | -2.68% | 37.7만 |
|---|
| 2026.05.18 | ₩414,500 | ₩416,500 | ₩391,500 | ₩408,000 | -1.57% | 37.3만 |
|---|
| 2026.05.15 | ₩450,000 | ₩470,000 | ₩410,500 | ₩417,000 | -7.33% | 79.8만 |
|---|
| 2026.05.14 | ₩447,000 | ₩447,000 | ₩432,000 | ₩442,000 | -1.12% | 36.8만 |
|---|
| 2026.05.13 | ₩443,500 | ₩445,000 | ₩425,000 | ₩430,000 | -3.04% | 45.5만 |
|---|
| 2026.05.12 | ₩470,000 | ₩480,000 | ₩430,500 | ₩443,000 | -5.74% | 66.8만 |
|---|
| 2026.05.11 | ₩478,000 | ₩478,500 | ₩463,000 | ₩468,000 | -2.09% | 40.8만 |
|---|
| 2026.05.08 | ₩479,500 | ₩489,500 | ₩471,500 | ₩476,500 | -0.63% | 35.3만 |
|---|
| 2026.05.07 | ₩482,000 | ₩483,000 | ₩464,000 | ₩483,000 | +0.21% | 46.3만 |
|---|
| 2026.05.06 | ₩476,000 | ₩486,500 | ₩466,000 | ₩482,000 | +1.26% | 59만 |
|---|
| 2026.05.04 | ₩469,000 | ₩478,000 | ₩461,000 | ₩472,000 | +0.64% | 42.5만 |
|---|
| 2026.04.30 | ₩471,000 | ₩471,500 | ₩457,000 | ₩460,500 | -2.23% | 48.5만 |
|---|
| 2026.04.29 | ₩472,000 | ₩476,000 | ₩464,000 | ₩473,000 | +0.21% | 30.7만 |
|---|
| 2026.04.28 | ₩471,500 | ₩478,000 | ₩465,000 | ₩472,000 | +0.11% | 43.2만 |
|---|
| 2026.04.27 | ₩478,500 | ₩481,000 | ₩461,000 | ₩464,000 | -3.03% | 43.4만 |
|---|
| 2026.04.24 | ₩473,000 | ₩486,000 | ₩464,000 | ₩481,000 | +1.69% | 40.3만 |
|---|
| 2026.04.23 | ₩481,500 | ₩484,000 | ₩460,000 | ₩466,500 | -3.12% | 53만 |
|---|
| 2026.04.22 | ₩491,500 | ₩493,000 | ₩468,000 | ₩484,500 | -1.42% | 88만 |
|---|
| 2026.04.21 | ₩441,500 | ₩478,000 | ₩434,000 | ₩478,000 | +8.27% | 136.4만 |
|---|
| 2026.04.20 | ₩419,500 | ₩435,500 | ₩416,500 | ₩429,000 | +2.26% | 56.4만 |
|---|
| 2026.04.17 | ₩415,500 | ₩422,000 | ₩412,000 | ₩418,000 | +0.60% | 33.7만 |
|---|
| 2026.04.16 | ₩412,000 | ₩416,500 | ₩408,500 | ₩416,000 | +0.97% | 31.7만 |
|---|
| 2026.04.15 | ₩406,000 | ₩412,000 | ₩403,500 | ₩408,000 | +0.49% | 27.2만 |
|---|
| 2026.04.14 | ₩406,500 | ₩406,500 | ₩399,500 | ₩400,000 | -1.60% | 26.9만 |
|---|
| 2026.04.13 | ₩409,500 | ₩414,500 | ₩399,000 | ₩401,500 | -1.95% | 21.8만 |
|---|
| 2026.04.10 | ₩421,000 | ₩421,000 | ₩410,500 | ₩412,000 | -2.14% | 27.3만 |
|---|
| 2026.04.09 | ₩408,000 | ₩422,000 | ₩403,000 | ₩421,000 | +3.19% | 71.9만 |
|---|
| 2026.04.08 | ₩419,500 | ₩422,000 | ₩400,500 | ₩406,000 | -3.22% | 52.2만 |
|---|
| 2026.04.07 | ₩408,000 | ₩423,000 | ₩406,000 | ₩408,500 | +0.12% | 31.1만 |
|---|
| 2026.04.06 | ₩399,500 | ₩418,000 | ₩399,500 | ₩412,500 | +3.25% | 39.3만 |
|---|
| 2026.04.03 | ₩410,000 | ₩414,500 | ₩396,500 | ₩398,500 | -2.80% | 25.4만 |
|---|
| 2026.04.02 | ₩407,500 | ₩421,500 | ₩399,500 | ₩404,500 | -0.74% | 53.3만 |
|---|
| 2026.04.01 | ₩409,500 | ₩410,000 | ₩393,500 | ₩407,000 | -0.61% | 34.4만 |
|---|
| 2026.03.31 | ₩406,000 | ₩410,000 | ₩390,500 | ₩394,500 | -2.83% | 51.8만 |
|---|
| 2026.03.30 | ₩379,500 | ₩414,000 | ₩377,000 | ₩410,000 | +8.04% | 74.8만 |
|---|
| 2026.03.27 | ₩374,000 | ₩396,000 | ₩366,000 | ₩394,500 | +5.48% | 37.3만 |
|---|
| 2026.03.26 | ₩392,500 | ₩393,000 | ₩380,000 | ₩384,500 | -2.04% | 27.5만 |
|---|
| 2026.03.25 | ₩392,000 | ₩400,000 | ₩386,500 | ₩394,000 | +0.51% | 35.3만 |
|---|
| 2026.03.24 | ₩371,500 | ₩392,500 | ₩368,000 | ₩392,500 | +5.65% | 65.7만 |
|---|
| 2026.03.23 | ₩362,000 | ₩365,000 | ₩355,000 | ₩356,000 | -1.66% | 30.2만 |
|---|
| 2026.03.20 | ₩377,000 | ₩378,000 | ₩372,000 | ₩375,500 | -0.40% | 20.1만 |
|---|
| 2026.03.19 | ₩374,500 | ₩378,500 | ₩371,000 | ₩371,000 | -0.93% | 21.3만 |
|---|
| 2026.03.18 | ₩390,500 | ₩390,500 | ₩381,500 | ₩383,500 | -1.79% | 28만 |
|---|
| 2026.03.17 | ₩371,000 | ₩380,500 | ₩370,000 | ₩380,500 | +2.56% | 34.5만 |
|---|
| 2026.03.16 | ₩368,500 | ₩373,000 | ₩363,500 | ₩366,000 | -0.68% | 28만 |
|---|
| 2026.03.13 | ₩370,000 | ₩372,500 | ₩363,500 | ₩369,000 | -0.27% | 37만 |
|---|
| 2026.03.12 | ₩369,500 | ₩384,000 | ₩367,000 | ₩384,000 | +3.92% | 34.6만 |
|---|
| 2026.03.11 | ₩375,000 | ₩380,750 | ₩367,000 | ₩369,500 | -1.47% | 26.3만 |
|---|
| 2026.03.10 | ₩375,500 | ₩376,500 | ₩360,000 | ₩367,000 | -2.26% | 29.8만 |
|---|
| 2026.03.09 | ₩360,000 | ₩364,500 | ₩350,500 | ₩359,500 | -0.14% | 41.4만 |
|---|
| 2026.03.06 | ₩372,000 | ₩382,500 | ₩365,000 | ₩377,500 | +1.48% | 35.1만 |
|---|
| 2026.03.05 | ₩376,500 | ₩382,000 | ₩366,000 | ₩371,500 | -1.33% | 54.2만 |
|---|
| 2026.03.04 | ₩380,000 | ₩390,000 | ₩346,000 | ₩347,500 | -8.55% | 82.7만 |
|---|
| 2026.03.03 | ₩414,500 | ₩418,000 | ₩389,000 | ₩393,000 | -5.19% | 49만 |
|---|
| 2026.02.27 | ₩420,000 | ₩434,000 | ₩415,500 | ₩427,000 | +1.67% | 59.1만 |
|---|
| 2026.02.26 | ₩431,500 | ₩440,000 | ₩419,000 | ₩427,000 | -1.04% | 54.1만 |
|---|
| 2026.02.25 | ₩417,500 | ₩429,000 | ₩409,000 | ₩426,000 | +2.04% | 65.1만 |
|---|
| 2026.02.24 | ₩407,000 | ₩416,500 | ₩403,000 | ₩412,500 | +1.35% | 58.9만 |
|---|
| 2026.02.23 | ₩403,500 | ₩405,000 | ₩395,500 | ₩396,000 | -1.86% | 26.9만 |
|---|
| 2026.02.20 | ₩403,500 | ₩406,500 | ₩400,000 | ₩401,500 | -0.50% | 21.9만 |
|---|
| 2026.02.19 | ₩399,500 | ₩403,500 | ₩395,500 | ₩403,500 | +1.00% | 26.7만 |
|---|
| 2026.02.13 | ₩404,000 | ₩404,500 | ₩394,500 | ₩395,000 | -2.23% | 32.1만 |
|---|
| 2026.02.12 | ₩400,000 | ₩411,000 | ₩393,000 | ₩410,000 | +2.50% | 58.4만 |
|---|
| 2026.02.11 | ₩393,500 | ₩397,500 | ₩388,000 | ₩392,000 | -0.38% | 18.7만 |
|---|
| 2026.02.10 | ₩397,500 | ₩399,000 | ₩386,500 | ₩390,500 | -1.76% | 30.2만 |
|---|
| 2026.02.09 | ₩398,000 | ₩401,500 | ₩388,000 | ₩394,500 | -0.88% | 23만 |
|---|
| 2026.02.06 | ₩383,500 | ₩386,000 | ₩377,000 | ₩385,000 | +0.39% | 26.5만 |
|---|
| 2026.02.05 | ₩399,500 | ₩408,500 | ₩392,000 | ₩395,000 | -1.13% | 33.9만 |
|---|
| 2026.02.04 | ₩398,000 | ₩405,000 | ₩394,000 | ₩402,500 | +1.13% | 33.7만 |
|---|
| 2026.02.03 | ₩391,000 | ₩391,500 | ₩381,500 | ₩391,000 | 0.00% | 27.1만 |
|---|
| 2026.02.02 | ₩392,500 | ₩400,500 | ₩379,000 | ₩380,000 | -3.18% | 40.1만 |
|---|
| 2026.01.30 | ₩417,000 | ₩419,500 | ₩398,000 | ₩398,000 | -4.56% | 57.9만 |
|---|
| 2026.01.29 | ₩435,000 | ₩435,000 | ₩411,500 | ₩416,500 | -4.25% | 70.9만 |
|---|
| 2026.01.28 | ₩421,500 | ₩455,000 | ₩421,500 | ₩431,000 | +2.25% | 146.3만 |
|---|
| 2026.01.27 | ₩410,000 | ₩416,500 | ₩404,500 | ₩408,500 | -0.37% | 33만 |
|---|
| 2026.01.26 | ₩415,000 | ₩422,000 | ₩411,000 | ₩416,000 | +0.24% | 32.3만 |
|---|
| 2026.01.23 | ₩427,500 | ₩430,500 | ₩407,000 | ₩412,000 | -3.63% | 48.6만 |
|---|
| 2026.01.22 | ₩397,500 | ₩418,000 | ₩395,500 | ₩417,000 | +4.91% | 68만 |
|---|
| 2026.01.21 | ₩395,500 | ₩398,000 | ₩389,000 | ₩394,500 | -0.25% | 28.1만 |
|---|
| 2026.01.20 | ₩398,000 | ₩413,500 | ₩396,500 | ₩403,000 | +1.26% | 45.5만 |
|---|
| 2026.01.19 | ₩389,500 | ₩401,000 | ₩384,000 | ₩398,500 | +2.31% | 40.8만 |
|---|
| 2026.01.16 | ₩394,000 | ₩398,000 | ₩388,000 | ₩391,000 | -0.76% | 29만 |
|---|
| 2026.01.15 | ₩390,000 | ₩395,500 | ₩384,500 | ₩392,000 | +0.51% | 28.4만 |
|---|
| 2026.01.14 | ₩394,000 | ₩396,000 | ₩387,000 | ₩389,500 | -1.14% | 27.1만 |
|---|
| 2026.01.13 | ₩385,500 | ₩394,500 | ₩378,000 | ₩394,000 | +2.20% | 47.3만 |
|---|
| 2026.01.12 | ₩364,500 | ₩379,500 | ₩363,000 | ₩379,000 | +3.98% | 43만 |
|---|
| 2026.01.09 | ₩370,000 | ₩371,000 | ₩361,000 | ₩363,000 | -1.89% | 34.5만 |
|---|
| 2026.01.08 | ₩369,000 | ₩371,000 | ₩363,500 | ₩366,000 | -0.81% | 41.4만 |
|---|
| 2026.01.07 | ₩378,500 | ₩383,500 | ₩367,500 | ₩370,500 | -2.11% | 27.5만 |
|---|
| 2026.01.06 | ₩379,000 | ₩383,000 | ₩373,500 | ₩378,000 | -0.26% | 31.6만 |
|---|
| 2026.01.05 | ₩358,500 | ₩373,500 | ₩358,500 | ₩371,500 | +3.63% | 35.5만 |
|---|
| 2026.01.02 | ₩368,500 | ₩368,500 | ₩358,500 | ₩361,000 | -2.04% | 33만 |
|---|
| 2025.12.30 | ₩375,000 | ₩375,000 | ₩366,000 | ₩368,500 | -1.73% | 34.4만 |
|---|
| 2025.12.29 | ₩370,000 | ₩381,500 | ₩367,000 | ₩380,000 | +2.70% | 34.8만 |
|---|
| 2025.12.26 | ₩391,500 | ₩391,500 | ₩381,000 | ₩383,500 | -2.04% | 20.7만 |
|---|
| 2025.12.24 | ₩390,500 | ₩398,500 | ₩388,000 | ₩390,500 | 0.00% | 17.4만 |
|---|
| 2025.12.23 | ₩391,000 | ₩392,000 | ₩383,500 | ₩388,000 | -0.77% | 18.5만 |
|---|
| 2025.12.22 | ₩385,000 | ₩391,500 | ₩380,000 | ₩389,500 | +1.17% | 29.8만 |
|---|
| 2025.12.19 | ₩381,000 | ₩381,000 | ₩365,500 | ₩379,000 | -0.52% | 64.2만 |
|---|
| 2025.12.18 | ₩392,000 | ₩393,500 | ₩377,000 | ₩378,500 | -3.44% | 72만 |
|---|
| 2025.12.17 | ₩422,500 | ₩425,500 | ₩413,000 | ₩415,500 | -1.66% | 26.5만 |
|---|
| 2025.12.16 | ₩441,000 | ₩441,500 | ₩414,000 | ₩418,000 | -5.22% | 39.8만 |
|---|
| 2025.12.15 | ₩439,000 | ₩449,000 | ₩433,500 | ₩442,500 | +0.80% | 19.3만 |
|---|
| 2025.12.12 | ₩445,000 | ₩446,500 | ₩437,500 | ₩445,500 | +0.11% | 21.5만 |
|---|
| 2025.12.11 | ₩446,000 | ₩446,000 | ₩433,000 | ₩446,000 | 0.00% | 71.5만 |
|---|
| 2025.12.10 | ₩451,000 | ₩452,500 | ₩438,500 | ₩441,500 | -2.11% | 20.4만 |
|---|
| 2025.12.09 | ₩444,000 | ₩451,000 | ₩438,500 | ₩443,500 | -0.11% | 23.2만 |
|---|
| 2025.12.08 | ₩435,500 | ₩455,000 | ₩425,000 | ₩451,500 | +3.67% | 59.3만 |
|---|
| 2025.12.05 | ₩413,500 | ₩427,000 | ₩412,500 | ₩426,000 | +3.02% | 43.9만 |
|---|
| 2025.12.04 | ₩420,500 | ₩422,500 | ₩405,500 | ₩410,000 | -2.50% | 38.1만 |
|---|
| 2025.12.03 | ₩416,000 | ₩424,500 | ₩413,500 | ₩418,000 | +0.48% | 23.2만 |
|---|
| 2025.12.02 | ₩415,000 | ₩416,000 | ₩410,000 | ₩415,000 | 0.00% | 20.1만 |
|---|
| 2025.12.01 | ₩411,500 | ₩417,500 | ₩406,000 | ₩413,000 | +0.36% | 28.7만 |
|---|
| 2025.11.28 | ₩441,500 | ₩442,500 | ₩408,000 | ₩408,000 | -7.59% | 71.3만 |
|---|
| 2025.11.27 | ₩437,000 | ₩444,500 | ₩432,500 | ₩438,000 | +0.23% | 36.4만 |
|---|
| 2025.11.26 | ₩419,000 | ₩436,000 | ₩418,500 | ₩435,500 | +3.94% | 41.5만 |
|---|
| 2025.11.25 | ₩419,500 | ₩419,500 | ₩412,000 | ₩413,500 | -1.43% | 24.1만 |
|---|
| 2025.11.24 | ₩429,500 | ₩429,500 | ₩412,000 | ₩412,000 | -4.07% | 43.8만 |
|---|
| 2025.11.21 | ₩428,000 | ₩432,000 | ₩422,500 | ₩425,500 | -0.58% | 24.3만 |
|---|
| 2025.11.20 | ₩445,500 | ₩449,500 | ₩440,500 | ₩441,000 | -1.01% | 15.7만 |
|---|
| 2025.11.19 | ₩444,000 | ₩446,000 | ₩428,500 | ₩437,500 | -1.46% | 24.9만 |
|---|
| 2025.11.18 | ₩461,000 | ₩465,500 | ₩443,000 | ₩443,000 | -3.90% | 29.1만 |
|---|
| 2025.11.17 | ₩469,000 | ₩469,000 | ₩456,000 | ₩463,000 | -1.28% | 15.8만 |
|---|
| 2025.11.14 | ₩470,000 | ₩480,500 | ₩461,000 | ₩463,000 | -1.49% | 28.3만 |
|---|
| 2025.11.13 | ₩475,000 | ₩491,500 | ₩468,000 | ₩484,500 | +2.00% | 61.8만 |
|---|
| 2025.11.12 | ₩481,500 | ₩481,500 | ₩470,500 | ₩475,500 | -1.25% | 25.9만 |
|---|
| 2025.11.11 | ₩471,500 | ₩490,000 | ₩467,500 | ₩473,000 | +0.32% | 39.6만 |
|---|
| 2025.11.10 | ₩465,500 | ₩470,000 | ₩457,500 | ₩465,500 | 0.00% | 24.4만 |
|---|
| 2025.11.07 | ₩470,000 | ₩481,000 | ₩457,000 | ₩463,500 | -1.38% | 28만 |
|---|
| 2025.11.06 | ₩481,500 | ₩495,000 | ₩469,500 | ₩470,000 | -2.39% | 60만 |
|---|
| 2025.11.05 | ₩469,000 | ₩472,000 | ₩452,000 | ₩464,000 | -1.07% | 44.4만 |
|---|
| 2025.11.04 | ₩490,000 | ₩492,000 | ₩472,000 | ₩473,000 | -3.47% | 39.8만 |
|---|
| 2025.11.03 | ₩480,000 | ₩480,500 | ₩465,500 | ₩475,500 | -0.94% | 33.8만 |
|---|
| 2025.10.31 | ₩476,500 | ₩491,500 | ₩469,500 | ₩473,000 | -0.73% | 50만 |
|---|
| 2025.10.30 | ₩511,000 | ₩522,000 | ₩483,000 | ₩486,500 | -4.79% | 72.9만 |
|---|
| 2025.10.29 | ₩510,000 | ₩527,000 | ₩505,000 | ₩514,000 | +0.78% | 43.9만 |
|---|
| 2025.10.28 | ₩494,500 | ₩510,000 | ₩485,500 | ₩510,000 | +3.13% | 56.1만 |
|---|
| 2025.10.27 | ₩495,000 | ₩499,500 | ₩480,000 | ₩495,000 | 0.00% | 60만 |
|---|
| 2025.10.24 | ₩452,000 | ₩496,000 | ₩448,500 | ₩492,000 | +8.85% | 97.7만 |
|---|
| 2025.10.23 | ₩451,000 | ₩457,000 | ₩443,000 | ₩447,500 | -0.78% | 30.1만 |
|---|
| 2025.10.22 | ₩444,000 | ₩458,500 | ₩441,000 | ₩454,500 | +2.36% | 60.8만 |
|---|
| 2025.10.21 | ₩432,500 | ₩449,500 | ₩431,000 | ₩437,000 | +1.04% | 46.3만 |
|---|
| 2025.10.20 | ₩433,000 | ₩435,000 | ₩421,000 | ₩432,500 | -0.12% | 38.3만 |
|---|
| 2025.10.17 | ₩416,000 | ₩443,000 | ₩411,500 | ₩434,000 | +4.33% | 94.6만 |
|---|
| 2025.10.16 | ₩385,500 | ₩421,000 | ₩385,500 | ₩420,500 | +9.08% | 87.5만 |
|---|
| 2025.10.15 | ₩384,000 | ₩387,500 | ₩375,000 | ₩386,500 | +0.65% | 32.1만 |
|---|
| 2025.10.14 | ₩361,000 | ₩389,500 | ₩361,000 | ₩385,000 | +6.65% | 86만 |
|---|
| 2025.10.13 | ₩363,500 | ₩366,500 | ₩352,500 | ₩360,000 | -0.96% | 37.8만 |
|---|
| 2025.10.10 | ₩367,500 | ₩367,500 | ₩352,500 | ₩359,500 | -2.18% | 54.2만 |
|---|