시장 데이터를 불러오는 중
전체 종목
LS머트리얼즈 과거 주가
417200.KQ · KOSDAQ
주요 제품·사업: 울트라커패시터(셀 및 모듈)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
417200.KQ · KOSDAQ
주요 제품·사업: 울트라커패시터(셀 및 모듈)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,520 | ₩16,600 | ₩14,820 | ₩16,450 | +5.99% | 267.8만 |
| 2026.10.07 | ₩15,860 | ₩16,080 | ₩15,400 | ₩15,600 | -1.64% | 122.1만 |
| 2026.10.06 | ₩15,340 | ₩16,050 | ₩14,840 | ₩15,780 | +2.87% | 228.1만 |
| 2026.10.02 | ₩14,200 | ₩15,320 | ₩14,000 | ₩15,130 | +6.55% | 278만 |
| 2026.10.01 | ₩13,910 | ₩14,050 | ₩13,440 | ₩13,920 | +0.07% | 122.5만 |
| 2026.09.30 | ₩13,380 | ₩14,680 | ₩13,380 | ₩13,910 | +3.96% | 391만 |
| 2026.09.29 | ₩12,960 | ₩13,160 | ₩12,580 | ₩13,060 | +0.77% | 60.3만 |
| 2026.09.28 | ₩13,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,940 |
| ₩13,080 |
| -2.75% |
| 109.7만 |
| 2026.09.23 | ₩13,640 | ₩13,820 | ₩13,260 | ₩13,380 | -1.91% | 77.2만 |
|---|
| 2026.09.22 | ₩13,950 | ₩14,270 | ₩13,350 | ₩13,350 | -4.30% | 117.6만 |
|---|
| 2026.09.21 | ₩13,700 | ₩13,855 | ₩13,170 | ₩13,750 | +0.36% | 104.1만 |
|---|
| 2026.09.18 | ₩13,150 | ₩14,150 | ₩13,010 | ₩13,500 | +2.66% | 266.5만 |
|---|
| 2026.09.17 | ₩12,750 | ₩13,270 | ₩12,010 | ₩13,150 | +3.14% | 153.6만 |
|---|
| 2026.09.16 | ₩12,450 | ₩13,920 | ₩12,150 | ₩12,760 | +2.49% | 424.9만 |
|---|
| 2026.09.15 | ₩11,120 | ₩12,900 | ₩11,020 | ₩12,200 | +9.71% | 236.4만 |
|---|
| 2026.09.14 | ₩11,120 | ₩11,550 | ₩10,880 | ₩11,230 | +0.99% | 31.9만 |
|---|
| 2026.09.11 | ₩11,070 | ₩11,590 | ₩11,010 | ₩11,320 | +2.26% | 30.9만 |
|---|
| 2026.09.10 | ₩11,270 | ₩11,540 | ₩10,970 | ₩11,500 | +2.04% | 37.3만 |
|---|
| 2026.09.09 | ₩11,000 | ₩11,540 | ₩10,970 | ₩11,440 | +4.00% | 55.3만 |
|---|
| 2026.09.08 | ₩11,180 | ₩11,380 | ₩10,930 | ₩10,930 | -2.24% | 32만 |
|---|
| 2026.09.07 | ₩11,200 | ₩11,460 | ₩10,960 | ₩11,130 | -0.63% | 38만 |
|---|
| 2026.09.04 | ₩10,740 | ₩10,980 | ₩10,640 | ₩10,960 | +2.05% | 25.2만 |
|---|
| 2026.09.03 | ₩10,850 | ₩10,990 | ₩10,430 | ₩10,550 | -2.76% | 39.4만 |
|---|
| 2026.09.02 | ₩11,000 | ₩11,160 | ₩10,750 | ₩10,750 | -2.27% | 40.6만 |
|---|
| 2026.09.01 | ₩11,510 | ₩11,980 | ₩11,190 | ₩11,300 | -1.82% | 30.9만 |
|---|
| 2026.08.31 | ₩11,430 | ₩11,620 | ₩11,060 | ₩11,620 | +1.66% | 92.5만 |
|---|
| 2026.08.28 | ₩11,730 | ₩11,850 | ₩11,400 | ₩11,620 | -0.94% | 28.8만 |
|---|
| 2026.08.27 | ₩11,250 | ₩11,820 | ₩11,250 | ₩11,740 | +4.36% | 43.7만 |
|---|
| 2026.08.26 | ₩11,160 | ₩11,400 | ₩10,910 | ₩11,210 | +0.45% | 34.7만 |
|---|
| 2026.08.25 | ₩10,930 | ₩11,270 | ₩10,440 | ₩11,270 | +3.11% | 32.6만 |
|---|
| 2026.08.24 | ₩11,000 | ₩11,230 | ₩10,860 | ₩11,040 | +0.36% | 26.5만 |
|---|
| 2026.08.21 | ₩11,500 | ₩11,530 | ₩10,820 | ₩10,860 | -5.57% | 38.5만 |
|---|
| 2026.08.20 | ₩11,750 | ₩12,110 | ₩11,630 | ₩11,720 | -0.26% | 26.1만 |
|---|
| 2026.08.19 | ₩11,180 | ₩11,810 | ₩11,120 | ₩11,480 | +2.68% | 42.9만 |
|---|
| 2026.08.18 | ₩12,540 | ₩12,700 | ₩11,640 | ₩11,730 | -6.46% | 57.7만 |
|---|
| 2026.08.14 | ₩12,520 | ₩12,745 | ₩12,100 | ₩12,420 | -0.80% | 37.1만 |
|---|
| 2026.08.13 | ₩12,660 | ₩12,930 | ₩12,360 | ₩12,510 | -1.18% | 50.8만 |
|---|
| 2026.08.12 | ₩12,210 | ₩12,430 | ₩11,890 | ₩12,350 | +1.15% | 45.2만 |
|---|
| 2026.08.11 | ₩12,210 | ₩12,540 | ₩11,700 | ₩12,180 | -0.25% | 57.2만 |
|---|
| 2026.08.10 | ₩11,950 | ₩12,520 | ₩11,670 | ₩12,400 | +3.77% | 64.6만 |
|---|
| 2026.08.07 | ₩12,160 | ₩12,440 | ₩11,400 | ₩11,840 | -2.63% | 51.8만 |
|---|
| 2026.08.06 | ₩12,000 | ₩12,440 | ₩11,580 | ₩11,950 | -0.42% | 49.8만 |
|---|
| 2026.08.05 | ₩11,900 | ₩12,170 | ₩11,650 | ₩12,000 | +0.84% | 51.3만 |
|---|
| 2026.08.04 | ₩10,800 | ₩11,600 | ₩10,800 | ₩11,490 | +6.39% | 61.2만 |
|---|
| 2026.08.03 | ₩10,080 | ₩10,960 | ₩9,910 | ₩10,630 | +5.46% | 43.9만 |
|---|
| 2026.07.31 | ₩9,400 | ₩10,380 | ₩9,400 | ₩10,350 | +10.11% | 72.4만 |
|---|
| 2026.07.30 | ₩8,700 | ₩9,840 | ₩8,700 | ₩9,020 | +3.68% | 77.2만 |
|---|
| 2026.07.29 | ₩10,500 | ₩10,760 | ₩8,920 | ₩9,380 | -10.67% | 120.8만 |
|---|
| 2026.07.28 | ₩11,210 | ₩11,210 | ₩10,250 | ₩10,490 | -6.42% | 56.6만 |
|---|
| 2026.07.27 | ₩12,130 | ₩12,300 | ₩11,580 | ₩11,670 | -3.79% | 48.7만 |
|---|
| 2026.07.24 | ₩12,390 | ₩12,400 | ₩11,700 | ₩11,860 | -4.28% | 51.2만 |
|---|
| 2026.07.23 | ₩11,170 | ₩12,660 | ₩11,170 | ₩12,620 | +12.98% | 74.6만 |
|---|
| 2026.07.22 | ₩10,940 | ₩11,640 | ₩10,940 | ₩11,120 | +1.65% | 65.7만 |
|---|
| 2026.07.21 | ₩10,550 | ₩10,900 | ₩10,300 | ₩10,780 | +2.18% | 47.9만 |
|---|
| 2026.07.20 | ₩11,280 | ₩11,330 | ₩10,620 | ₩10,760 | -4.61% | 43.7만 |
|---|
| 2026.07.16 | ₩12,160 | ₩12,200 | ₩11,420 | ₩11,510 | -5.35% | 53.6만 |
|---|
| 2026.07.15 | ₩12,020 | ₩12,470 | ₩12,020 | ₩12,400 | +3.16% | 68.5만 |
|---|
| 2026.07.14 | ₩12,000 | ₩12,380 | ₩11,220 | ₩11,790 | -1.75% | 57.9만 |
|---|
| 2026.07.13 | ₩12,670 | ₩13,280 | ₩11,960 | ₩12,000 | -5.29% | 58.9만 |
|---|
| 2026.07.10 | ₩12,140 | ₩12,970 | ₩12,130 | ₩12,670 | +4.37% | 57.3만 |
|---|
| 2026.07.09 | ₩11,860 | ₩13,900 | ₩11,740 | ₩11,950 | +0.76% | 77.3만 |
|---|
| 2026.07.08 | ₩12,730 | ₩12,960 | ₩11,790 | ₩12,030 | -5.50% | 73.8만 |
|---|
| 2026.07.07 | ₩13,260 | ₩13,750 | ₩12,730 | ₩13,080 | -1.36% | 56.6만 |
|---|
| 2026.07.06 | ₩14,260 | ₩14,300 | ₩13,310 | ₩13,540 | -5.05% | 45.5만 |
|---|
| 2026.07.03 | ₩14,480 | ₩14,680 | ₩13,350 | ₩14,390 | -0.62% | 58.5만 |
|---|
| 2026.07.02 | ₩15,600 | ₩15,610 | ₩14,260 | ₩14,480 | -7.18% | 58.8만 |
|---|
| 2026.07.01 | ₩15,180 | ₩16,570 | ₩15,180 | ₩15,750 | +3.75% | 118.3만 |
|---|
| 2026.06.30 | ₩15,040 | ₩15,280 | ₩14,470 | ₩14,790 | -1.66% | 58.9만 |
|---|
| 2026.06.29 | ₩13,380 | ₩15,380 | ₩13,380 | ₩15,030 | +12.33% | 79.6만 |
|---|
| 2026.06.26 | ₩14,750 | ₩14,750 | ₩13,230 | ₩13,430 | -8.95% | 100.7만 |
|---|
| 2026.06.25 | ₩15,210 | ₩15,750 | ₩14,730 | ₩14,930 | -1.84% | 67.7만 |
|---|
| 2026.06.24 | ₩14,970 | ₩15,550 | ₩14,720 | ₩15,180 | +1.40% | 67.7만 |
|---|
| 2026.06.23 | ₩16,430 | ₩17,400 | ₩14,920 | ₩15,080 | -8.22% | 103.1만 |
|---|
| 2026.06.22 | ₩16,910 | ₩17,300 | ₩16,100 | ₩16,460 | -2.66% | 66만 |
|---|
| 2026.06.19 | ₩16,630 | ₩18,210 | ₩16,620 | ₩17,200 | +3.43% | 158.8만 |
|---|
| 2026.06.18 | ₩17,700 | ₩17,900 | ₩16,530 | ₩16,610 | -6.16% | 72.1만 |
|---|
| 2026.06.17 | ₩17,810 | ₩18,270 | ₩17,370 | ₩17,690 | -0.67% | 69.6만 |
|---|
| 2026.06.16 | ₩17,380 | ₩18,470 | ₩16,780 | ₩17,960 | +3.34% | 134.7만 |
|---|
| 2026.06.15 | ₩17,150 | ₩17,920 | ₩16,920 | ₩17,320 | +0.99% | 97.7만 |
|---|
| 2026.06.12 | ₩17,070 | ₩17,500 | ₩16,290 | ₩16,600 | -2.75% | 110.7만 |
|---|
| 2026.06.11 | ₩15,820 | ₩16,310 | ₩15,480 | ₩16,310 | +3.10% | 93.7만 |
|---|
| 2026.06.10 | ₩16,500 | ₩18,000 | ₩15,810 | ₩16,330 | -1.03% | 1.9천 |
|---|
| 2026.06.09 | ₩16,040 | ₩17,000 | ₩15,600 | ₩16,580 | +3.37% | 97.6만 |
|---|
| 2026.06.08 | ₩16,760 | ₩16,780 | ₩15,830 | ₩16,040 | -4.30% | 115.8만 |
|---|
| 2026.06.05 | ₩19,290 | ₩19,290 | ₩17,600 | ₩17,850 | -7.47% | 100.1만 |
|---|
| 2026.06.04 | ₩18,520 | ₩20,500 | ₩18,520 | ₩19,490 | +5.24% | 93.9만 |
|---|
| 2026.06.02 | ₩20,550 | ₩20,550 | ₩18,720 | ₩19,040 | -7.35% | 161.9만 |
|---|
| 2026.06.01 | ₩21,050 | ₩21,850 | ₩20,400 | ₩20,550 | -2.38% | 145.1만 |
|---|
| 2026.05.29 | ₩22,700 | ₩22,800 | ₩20,500 | ₩21,350 | -5.95% | 238.5만 |
|---|
| 2026.05.28 | ₩23,200 | ₩23,950 | ₩21,400 | ₩22,400 | -3.45% | 193.9만 |
|---|
| 2026.05.27 | ₩23,650 | ₩24,000 | ₩22,600 | ₩23,200 | -1.90% | 182만 |
|---|
| 2026.05.26 | ₩24,450 | ₩25,150 | ₩23,500 | ₩23,750 | -2.86% | 167.5만 |
|---|
| 2026.05.22 | ₩23,100 | ₩24,500 | ₩22,900 | ₩23,650 | +2.38% | 205.5만 |
|---|
| 2026.05.21 | ₩21,050 | ₩23,200 | ₩20,800 | ₩22,500 | +6.89% | 250.8만 |
|---|
| 2026.05.20 | ₩20,900 | ₩20,950 | ₩19,390 | ₩20,100 | -3.83% | 130.4만 |
|---|
| 2026.05.19 | ₩21,650 | ₩22,300 | ₩20,350 | ₩20,950 | -3.23% | 151.5만 |
|---|
| 2026.05.18 | ₩22,250 | ₩22,500 | ₩20,600 | ₩21,650 | -2.70% | 160.8만 |
|---|
| 2026.05.15 | ₩24,000 | ₩24,250 | ₩21,950 | ₩22,300 | -7.08% | 182.1만 |
|---|
| 2026.05.14 | ₩23,900 | ₩24,700 | ₩23,250 | ₩23,800 | -0.42% | 176.5만 |
|---|
| 2026.05.13 | ₩23,950 | ₩24,650 | ₩23,350 | ₩23,650 | -1.25% | 192.4만 |
|---|
| 2026.05.12 | ₩25,750 | ₩26,200 | ₩23,250 | ₩24,550 | -4.66% | 304만 |
|---|
| 2026.05.11 | ₩27,250 | ₩27,750 | ₩25,650 | ₩25,700 | -5.69% | 251.9만 |
|---|
| 2026.05.08 | ₩26,250 | ₩27,350 | ₩26,250 | ₩26,600 | +1.33% | 263.5만 |
|---|
| 2026.05.07 | ₩30,200 | ₩30,200 | ₩26,500 | ₩26,900 | -10.93% | 518.1만 |
|---|
| 2026.05.06 | ₩30,750 | ₩31,350 | ₩28,200 | ₩30,200 | -1.79% | 517.1만 |
|---|
| 2026.05.04 | ₩30,650 | ₩32,300 | ₩29,700 | ₩30,350 | -0.98% | 555.1만 |
|---|
| 2026.04.30 | ₩31,600 | ₩31,600 | ₩29,750 | ₩30,050 | -4.91% | 430.8만 |
|---|
| 2026.04.29 | ₩27,400 | ₩32,725 | ₩27,300 | ₩31,250 | +14.05% | 1961.6만 |
|---|
| 2026.04.28 | ₩27,350 | ₩27,900 | ₩25,900 | ₩26,850 | -1.83% | 310.7만 |
|---|
| 2026.04.27 | ₩27,800 | ₩28,450 | ₩26,600 | ₩26,700 | -3.96% | 433.8만 |
|---|
| 2026.04.24 | ₩26,200 | ₩27,800 | ₩25,050 | ₩27,200 | +3.82% | 702.7만 |
|---|
| 2026.04.23 | ₩26,300 | ₩27,150 | ₩24,150 | ₩26,050 | -0.95% | 1089.6만 |
|---|
| 2026.04.22 | ₩23,300 | ₩25,450 | ₩22,400 | ₩25,150 | +7.94% | 869만 |
|---|
| 2026.04.21 | ₩21,650 | ₩22,950 | ₩20,950 | ₩22,750 | +5.08% | 322.6만 |
|---|
| 2026.04.20 | ₩22,200 | ₩22,200 | ₩21,050 | ₩21,300 | -4.05% | 180.3만 |
|---|
| 2026.04.17 | ₩22,800 | ₩22,950 | ₩22,000 | ₩22,100 | -3.07% | 123.1만 |
|---|
| 2026.04.16 | ₩22,950 | ₩23,300 | ₩22,100 | ₩22,750 | -0.87% | 170.4만 |
|---|
| 2026.04.15 | ₩22,700 | ₩23,050 | ₩22,000 | ₩22,700 | 0.00% | 324.4만 |
|---|
| 2026.04.14 | ₩21,350 | ₩23,125 | ₩20,950 | ₩21,900 | +2.58% | 533.9만 |
|---|
| 2026.04.13 | ₩19,790 | ₩20,450 | ₩19,510 | ₩20,400 | +3.08% | 132.4만 |
|---|
| 2026.04.10 | ₩19,710 | ₩20,900 | ₩19,270 | ₩19,980 | +1.37% | 225.8만 |
|---|
| 2026.04.09 | ₩20,300 | ₩20,350 | ₩19,530 | ₩19,580 | -3.55% | 81.8만 |
|---|
| 2026.04.08 | ₩20,100 | ₩20,450 | ₩19,660 | ₩20,350 | +1.24% | 209만 |
|---|
| 2026.04.07 | ₩19,910 | ₩20,500 | ₩18,800 | ₩19,010 | -4.52% | 177.5만 |
|---|
| 2026.04.06 | ₩21,000 | ₩21,300 | ₩19,520 | ₩19,600 | -6.67% | 173.6만 |
|---|
| 2026.04.03 | ₩20,450 | ₩21,500 | ₩19,860 | ₩20,900 | +2.20% | 327.5만 |
|---|
| 2026.04.02 | ₩21,000 | ₩21,050 | ₩19,300 | ₩19,860 | -5.43% | 249.8만 |
|---|
| 2026.04.01 | ₩18,570 | ₩21,700 | ₩18,530 | ₩20,850 | +12.28% | 612.4만 |
|---|
| 2026.03.31 | ₩18,350 | ₩18,870 | ₩17,600 | ₩17,620 | -3.98% | 190.3만 |
|---|
| 2026.03.30 | ₩18,240 | ₩18,950 | ₩18,230 | ₩18,350 | +0.60% | 136.7만 |
|---|
| 2026.03.27 | ₩19,650 | ₩19,980 | ₩18,780 | ₩19,120 | -2.70% | 238.7만 |
|---|
| 2026.03.26 | ₩21,100 | ₩21,200 | ₩19,730 | ₩20,050 | -4.98% | 260.4만 |
|---|
| 2026.03.25 | ₩21,350 | ₩21,750 | ₩20,650 | ₩21,000 | -1.64% | 227.6만 |
|---|
| 2026.03.24 | ₩24,150 | ₩24,300 | ₩20,350 | ₩21,000 | -13.04% | 520.1만 |
|---|
| 2026.03.23 | ₩24,700 | ₩25,450 | ₩22,850 | ₩22,850 | -7.49% | 342.7만 |
|---|
| 2026.03.20 | ₩24,150 | ₩27,000 | ₩24,100 | ₩25,300 | +4.76% | 1247.7만 |
|---|
| 2026.03.19 | ₩22,700 | ₩24,050 | ₩22,250 | ₩23,750 | +4.63% | 709만 |
|---|
| 2026.03.18 | ₩22,350 | ₩23,300 | ₩22,000 | ₩22,950 | +2.68% | 492.2만 |
|---|
| 2026.03.17 | ₩21,800 | ₩24,450 | ₩21,050 | ₩22,000 | +0.92% | 1926.9만 |
|---|
| 2026.03.16 | ₩22,850 | ₩23,500 | ₩21,000 | ₩21,550 | -5.69% | 714.2만 |
|---|
| 2026.03.13 | ₩18,710 | ₩24,300 | ₩18,450 | ₩22,850 | +22.13% | 3841만 |
|---|
| 2026.03.12 | ₩17,710 | ₩19,000 | ₩17,530 | ₩18,710 | +5.65% | 445.7만 |
|---|
| 2026.03.11 | ₩17,680 | ₩18,900 | ₩17,220 | ₩17,650 | -0.17% | 589.8만 |
|---|
| 2026.03.10 | ₩17,650 | ₩18,000 | ₩16,650 | ₩17,540 | -0.62% | 268.2만 |
|---|
| 2026.03.09 | ₩16,020 | ₩17,770 | ₩15,360 | ₩17,150 | +7.05% | 259.9만 |
|---|
| 2026.03.06 | ₩14,880 | ₩17,110 | ₩14,810 | ₩16,920 | +13.71% | 280.6만 |
|---|
| 2026.03.05 | ₩14,240 | ₩15,720 | ₩14,210 | ₩15,060 | +5.76% | 169.8만 |
|---|
| 2026.03.04 | ₩15,280 | ₩16,000 | ₩13,100 | ₩13,150 | -13.94% | 265.2만 |
|---|
| 2026.03.03 | ₩17,370 | ₩17,780 | ₩15,980 | ₩15,980 | -8.00% | 215만 |
|---|
| 2026.02.27 | ₩17,770 | ₩18,250 | ₩17,440 | ₩17,580 | -1.07% | 175만 |
|---|
| 2026.02.26 | ₩18,400 | ₩18,630 | ₩17,450 | ₩17,910 | -2.66% | 292.3만 |
|---|
| 2026.02.25 | ₩18,050 | ₩19,340 | ₩17,640 | ₩17,990 | -0.33% | 789.7만 |
|---|
| 2026.02.24 | ₩16,740 | ₩18,030 | ₩16,320 | ₩17,450 | +4.24% | 491.6만 |
|---|
| 2026.02.23 | ₩16,240 | ₩17,180 | ₩16,120 | ₩16,780 | +3.33% | 261.6만 |
|---|
| 2026.02.20 | ₩16,520 | ₩16,530 | ₩15,910 | ₩16,100 | -2.54% | 144.9만 |
|---|
| 2026.02.19 | ₩16,100 | ₩16,730 | ₩15,710 | ₩16,510 | +2.55% | 205.4만 |
|---|
| 2026.02.13 | ₩16,070 | ₩16,610 | ₩15,640 | ₩15,980 | -0.56% | 188.5만 |
|---|
| 2026.02.12 | ₩16,970 | ₩17,000 | ₩16,100 | ₩16,260 | -4.18% | 172.6만 |
|---|
| 2026.02.11 | ₩17,200 | ₩17,270 | ₩16,570 | ₩16,900 | -1.74% | 162.8만 |
|---|
| 2026.02.10 | ₩16,000 | ₩17,560 | ₩15,780 | ₩16,890 | +5.56% | 532.5만 |
|---|
| 2026.02.09 | ₩15,000 | ₩15,660 | ₩14,840 | ₩15,410 | +2.73% | 91.8만 |
|---|
| 2026.02.06 | ₩14,270 | ₩14,570 | ₩13,800 | ₩14,240 | -0.21% | 98.4만 |
|---|
| 2026.02.05 | ₩15,570 | ₩15,670 | ₩14,930 | ₩15,020 | -3.53% | 115.5만 |
|---|
| 2026.02.04 | ₩16,300 | ₩16,510 | ₩16,060 | ₩16,120 | -1.10% | 118.9만 |
|---|
| 2026.02.03 | ₩16,600 | ₩16,660 | ₩16,040 | ₩16,510 | -0.54% | 109.6만 |
|---|
| 2026.02.02 | ₩17,300 | ₩17,460 | ₩15,860 | ₩15,950 | -7.80% | 234.5만 |
|---|
| 2026.01.30 | ₩17,330 | ₩17,670 | ₩16,660 | ₩17,330 | 0.00% | 353.4만 |
|---|
| 2026.01.29 | ₩15,770 | ₩17,700 | ₩15,220 | ₩16,600 | +5.26% | 701.9만 |
|---|
| 2026.01.28 | ₩14,940 | ₩15,200 | ₩14,400 | ₩15,000 | +0.40% | 201.3만 |
|---|
| 2026.01.27 | ₩13,670 | ₩14,300 | ₩13,570 | ₩14,290 | +4.54% | 136.2만 |
|---|
| 2026.01.26 | ₩13,290 | ₩14,000 | ₩13,290 | ₩13,890 | +4.51% | 151.3만 |
|---|
| 2026.01.23 | ₩13,600 | ₩13,600 | ₩13,050 | ₩13,380 | -1.62% | 88.8만 |
|---|
| 2026.01.22 | ₩13,110 | ₩13,570 | ₩13,050 | ₩13,400 | +2.21% | 95.9만 |
|---|
| 2026.01.21 | ₩12,880 | ₩13,020 | ₩12,620 | ₩12,850 | -0.23% | 72.1만 |
|---|
| 2026.01.20 | ₩13,560 | ₩13,660 | ₩13,150 | ₩13,400 | -1.18% | 83.6만 |
|---|
| 2026.01.19 | ₩12,660 | ₩13,660 | ₩12,600 | ₩13,520 | +6.79% | 138.5만 |
|---|
| 2026.01.16 | ₩12,920 | ₩13,030 | ₩12,650 | ₩12,770 | -1.16% | 43.1만 |
|---|
| 2026.01.15 | ₩12,690 | ₩12,790 | ₩12,570 | ₩12,790 | +0.79% | 40.9만 |
|---|
| 2026.01.14 | ₩12,980 | ₩13,250 | ₩12,630 | ₩12,790 | -1.46% | 59.4만 |
|---|
| 2026.01.13 | ₩12,870 | ₩13,090 | ₩12,590 | ₩13,000 | +1.01% | 57.8만 |
|---|
| 2026.01.12 | ₩12,750 | ₩13,160 | ₩12,370 | ₩12,750 | 0.00% | 67.4만 |
|---|
| 2026.01.09 | ₩12,720 | ₩12,720 | ₩12,310 | ₩12,670 | -0.39% | 41.5만 |
|---|
| 2026.01.08 | ₩12,870 | ₩12,910 | ₩12,480 | ₩12,500 | -2.87% | 41.3만 |
|---|
| 2026.01.07 | ₩13,200 | ₩13,200 | ₩12,620 | ₩12,790 | -3.11% | 56.2만 |
|---|
| 2026.01.06 | ₩13,500 | ₩13,500 | ₩12,870 | ₩13,090 | -3.04% | 107만 |
|---|
| 2026.01.05 | ₩12,900 | ₩13,700 | ₩12,780 | ₩13,660 | +5.89% | 164.3만 |
|---|
| 2026.01.02 | ₩12,180 | ₩12,460 | ₩11,790 | ₩12,420 | +1.97% | 71.2만 |
|---|
| 2025.12.30 | ₩12,720 | ₩12,790 | ₩12,180 | ₩12,180 | -4.25% | 64.2만 |
|---|
| 2025.12.29 | ₩12,800 | ₩13,040 | ₩12,500 | ₩12,870 | +0.55% | 53.7만 |
|---|
| 2025.12.26 | ₩13,110 | ₩13,130 | ₩12,690 | ₩12,780 | -2.52% | 61만 |
|---|
| 2025.12.24 | ₩13,550 | ₩13,610 | ₩13,010 | ₩13,150 | -2.95% | 71만 |
|---|
| 2025.12.23 | ₩14,040 | ₩14,040 | ₩13,270 | ₩13,550 | -3.49% | 112.8만 |
|---|
| 2025.12.22 | ₩12,920 | ₩14,030 | ₩12,900 | ₩13,700 | +6.04% | 201만 |
|---|
| 2025.12.19 | ₩12,510 | ₩12,630 | ₩11,970 | ₩12,310 | -1.60% | 86.3만 |
|---|
| 2025.12.18 | ₩12,590 | ₩12,810 | ₩12,350 | ₩12,450 | -1.11% | 42.9만 |
|---|
| 2025.12.17 | ₩13,330 | ₩13,380 | ₩12,450 | ₩12,800 | -3.98% | 85.4만 |
|---|
| 2025.12.16 | ₩13,990 | ₩14,030 | ₩12,900 | ₩13,050 | -6.72% | 156.5만 |
|---|
| 2025.12.15 | ₩13,350 | ₩13,980 | ₩13,000 | ₩13,590 | +1.80% | 183.6만 |
|---|
| 2025.12.12 | ₩11,900 | ₩13,130 | ₩11,710 | ₩13,130 | +10.34% | 72.2만 |
|---|
| 2025.12.11 | ₩12,030 | ₩12,120 | ₩11,750 | ₩11,900 | -1.08% | 35만 |
|---|
| 2025.12.10 | ₩12,180 | ₩12,290 | ₩11,960 | ₩11,980 | -1.64% | 28.3만 |
|---|
| 2025.12.09 | ₩12,240 | ₩12,350 | ₩12,030 | ₩12,110 | -1.06% | 25.7만 |
|---|
| 2025.12.08 | ₩12,380 | ₩12,490 | ₩12,140 | ₩12,300 | -0.65% | 33만 |
|---|
| 2025.12.05 | ₩12,650 | ₩12,650 | ₩12,140 | ₩12,290 | -2.85% | 50.6만 |
|---|
| 2025.12.04 | ₩13,150 | ₩13,150 | ₩12,500 | ₩12,700 | -3.42% | 76.1만 |
|---|
| 2025.12.03 | ₩12,260 | ₩12,730 | ₩12,070 | ₩12,680 | +3.43% | 39.5만 |
|---|
| 2025.12.02 | ₩11,890 | ₩12,150 | ₩11,650 | ₩12,100 | +1.77% | 30.7만 |
|---|
| 2025.12.01 | ₩11,760 | ₩12,060 | ₩11,550 | ₩11,750 | -0.09% | 41.1만 |
|---|
| 2025.11.28 | ₩11,520 | ₩11,680 | ₩11,310 | ₩11,660 | +1.22% | 39.7만 |
|---|
| 2025.11.27 | ₩11,600 | ₩11,670 | ₩11,290 | ₩11,400 | -1.72% | 29.6만 |
|---|
| 2025.11.26 | ₩11,360 | ₩11,880 | ₩11,350 | ₩11,580 | +1.94% | 55.4만 |
|---|
| 2025.11.25 | ₩11,790 | ₩11,950 | ₩11,280 | ₩11,300 | -4.16% | 61.1만 |
|---|
| 2025.11.24 | ₩12,320 | ₩12,340 | ₩11,580 | ₩11,580 | -6.01% | 101.3만 |
|---|
| 2025.11.21 | ₩12,260 | ₩12,460 | ₩12,100 | ₩12,150 | -0.90% | 36.7만 |
|---|
| 2025.11.20 | ₩12,420 | ₩13,240 | ₩12,330 | ₩12,840 | +3.38% | 81.2만 |
|---|
| 2025.11.19 | ₩12,760 | ₩12,760 | ₩12,040 | ₩12,110 | -5.09% | 114만 |
|---|
| 2025.11.18 | ₩12,250 | ₩12,890 | ₩12,060 | ₩12,750 | +4.08% | 82.8만 |
|---|
| 2025.11.17 | ₩12,410 | ₩12,500 | ₩11,700 | ₩12,250 | -1.29% | 61.4만 |
|---|
| 2025.11.14 | ₩12,550 | ₩12,700 | ₩12,230 | ₩12,260 | -2.31% | 71.8만 |
|---|
| 2025.11.13 | ₩13,080 | ₩13,400 | ₩12,930 | ₩13,160 | +0.61% | 50.1만 |
|---|
| 2025.11.12 | ₩12,790 | ₩13,200 | ₩12,460 | ₩13,100 | +2.42% | 64.9만 |
|---|
| 2025.11.11 | ₩13,130 | ₩13,250 | ₩12,440 | ₩12,730 | -3.05% | 69.1만 |
|---|
| 2025.11.10 | ₩13,000 | ₩13,300 | ₩12,440 | ₩13,000 | 0.00% | 99.2만 |
|---|
| 2025.11.07 | ₩13,070 | ₩13,600 | ₩12,640 | ₩13,000 | -0.54% | 114.2만 |
|---|
| 2025.11.06 | ₩15,490 | ₩15,580 | ₩13,530 | ₩13,670 | -11.75% | 179.6만 |
|---|
| 2025.11.05 | ₩14,340 | ₩15,440 | ₩13,590 | ₩15,030 | +4.81% | 233.8만 |
|---|
| 2025.11.04 | ₩15,740 | ₩15,800 | ₩14,580 | ₩14,820 | -5.84% | 189.9만 |
|---|
| 2025.11.03 | ₩14,090 | ₩15,760 | ₩13,740 | ₩15,500 | +10.01% | 466만 |
|---|
| 2025.10.31 | ₩12,220 | ₩13,770 | ₩12,220 | ₩13,400 | +9.66% | 434.1만 |
|---|
| 2025.10.30 | ₩12,860 | ₩12,920 | ₩11,510 | ₩12,040 | -6.38% | 230.6만 |
|---|
| 2025.10.29 | ₩11,250 | ₩12,290 | ₩11,040 | ₩12,180 | +8.27% | 260만 |
|---|
| 2025.10.28 | ₩11,130 | ₩11,260 | ₩10,850 | ₩11,250 | +1.08% | 48만 |
|---|
| 2025.10.27 | ₩11,360 | ₩11,360 | ₩10,850 | ₩11,190 | -1.50% | 80.6만 |
|---|
| 2025.10.24 | ₩10,720 | ₩11,270 | ₩10,670 | ₩11,120 | +3.73% | 109.9만 |
|---|
| 2025.10.23 | ₩10,800 | ₩10,920 | ₩10,490 | ₩10,590 | -1.94% | 54.3만 |
|---|
| 2025.10.22 | ₩10,620 | ₩10,910 | ₩10,310 | ₩10,910 | +2.73% | 64.8만 |
|---|
| 2025.10.21 | ₩10,420 | ₩10,790 | ₩10,390 | ₩10,450 | +0.29% | 67만 |
|---|
| 2025.10.20 | ₩10,290 | ₩10,570 | ₩9,970 | ₩10,440 | +1.46% | 42.9만 |
|---|
| 2025.10.17 | ₩10,150 | ₩10,580 | ₩9,980 | ₩10,390 | +2.36% | 86만 |
|---|
| 2025.10.16 | ₩9,600 | ₩10,040 | ₩9,600 | ₩9,990 | +4.06% | 54.1만 |
|---|
| 2025.10.15 | ₩9,560 | ₩9,670 | ₩9,470 | ₩9,580 | +0.21% | 22.9만 |
|---|
| 2025.10.14 | ₩9,590 | ₩9,850 | ₩9,420 | ₩9,550 | -0.42% | 27.6만 |
|---|
| 2025.10.13 | ₩9,280 | ₩9,590 | ₩9,160 | ₩9,520 | +2.59% | 29.2만 |
|---|
| 2025.10.10 | ₩9,380 | ₩9,500 | ₩9,280 | ₩9,420 | +0.43% | 34.7만 |
|---|