시장 데이터를 불러오는 중
전체 종목
엘브이엠씨 과거 주가
900140.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
900140.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,169 | ₩1,182 | ₩1,145 | ₩1,146 | -1.97% | 21.4만 |
| 2026.10.07 | ₩1,187 | ₩1,200 | ₩1,162 | ₩1,169 | -1.52% | 27.7만 |
| 2026.10.06 | ₩1,187 | ₩1,199 | ₩1,178 | ₩1,188 | +0.08% | 38만 |
| 2026.10.02 | ₩1,188 | ₩1,199 | ₩1,175 | ₩1,186 | -0.17% | 29.5만 |
| 2026.10.01 | ₩1,205 | ₩1,219 | ₩1,189 | ₩1,197 | -0.66% | 26.7만 |
| 2026.09.30 | ₩1,202 | ₩1,219 | ₩1,189 | ₩1,203 | +0.08% | 29.9만 |
| 2026.09.29 | ₩1,208 | ₩1,220 | ₩1,180 | ₩1,199 | -0.75% | 36.5만 |
| 2026.09.28 | ₩1,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,100 |
| ₩1,208 |
| +8.83% |
| 272.3만 |
| 2026.09.23 | ₩1,107 | ₩1,121 | ₩1,094 | ₩1,100 | -0.63% | 23.7만 |
|---|
| 2026.09.22 | ₩1,110 | ₩1,115 | ₩1,102 | ₩1,107 | -0.27% | 15.1만 |
|---|
| 2026.09.21 | ₩1,115 | ₩1,124 | ₩1,106 | ₩1,107 | -0.72% | 15.3만 |
|---|
| 2026.09.18 | ₩1,126 | ₩1,126 | ₩1,105 | ₩1,115 | -0.98% | 20.3만 |
|---|
| 2026.09.17 | ₩1,125 | ₩1,125 | ₩1,105 | ₩1,115 | -0.89% | 20.5만 |
|---|
| 2026.09.16 | ₩1,137 | ₩1,137 | ₩1,098 | ₩1,109 | -2.46% | 29.4만 |
|---|
| 2026.09.15 | ₩1,133 | ₩1,141 | ₩1,117 | ₩1,123 | -0.88% | 17.9만 |
|---|
| 2026.09.14 | ₩1,180 | ₩1,190 | ₩1,120 | ₩1,135 | -3.81% | 63.5만 |
|---|
| 2026.09.11 | ₩1,182 | ₩1,205 | ₩1,181 | ₩1,190 | +0.68% | 16.7만 |
|---|
| 2026.09.10 | ₩1,202 | ₩1,206 | ₩1,181 | ₩1,204 | +0.17% | 29.9만 |
|---|
| 2026.09.09 | ₩1,201 | ₩1,205 | ₩1,192 | ₩1,202 | +0.08% | 23만 |
|---|
| 2026.09.08 | ₩1,215 | ₩1,222 | ₩1,198 | ₩1,202 | -1.07% | 23.1만 |
|---|
| 2026.09.07 | ₩1,212 | ₩1,222 | ₩1,197 | ₩1,215 | +0.25% | 24.5만 |
|---|
| 2026.09.04 | ₩1,197 | ₩1,211 | ₩1,192 | ₩1,207 | +0.84% | 14만 |
|---|
| 2026.09.03 | ₩1,201 | ₩1,206 | ₩1,186 | ₩1,197 | -0.33% | 26.1만 |
|---|
| 2026.09.02 | ₩1,230 | ₩1,230 | ₩1,189 | ₩1,197 | -2.68% | 38.6만 |
|---|
| 2026.09.01 | ₩1,260 | ₩1,276 | ₩1,220 | ₩1,231 | -2.30% | 34.3만 |
|---|
| 2026.08.31 | ₩1,285 | ₩1,290 | ₩1,243 | ₩1,260 | -1.95% | 41.2만 |
|---|
| 2026.08.28 | ₩1,230 | ₩1,265 | ₩1,217 | ₩1,265 | +2.85% | 41.5만 |
|---|
| 2026.08.27 | ₩1,228 | ₩1,239 | ₩1,207 | ₩1,228 | 0.00% | 40.6만 |
|---|
| 2026.08.26 | ₩1,237 | ₩1,255 | ₩1,207 | ₩1,227 | -0.81% | 24.9만 |
|---|
| 2026.08.25 | ₩1,234 | ₩1,242 | ₩1,202 | ₩1,236 | +0.16% | 31.2만 |
|---|
| 2026.08.24 | ₩1,213 | ₩1,249 | ₩1,195 | ₩1,244 | +2.56% | 48.4만 |
|---|
| 2026.08.21 | ₩1,207 | ₩1,207 | ₩1,183 | ₩1,197 | -0.83% | 28.8만 |
|---|
| 2026.08.20 | ₩1,219 | ₩1,225 | ₩1,190 | ₩1,209 | -0.82% | 43.2만 |
|---|
| 2026.08.19 | ₩1,221 | ₩1,221 | ₩1,184 | ₩1,188 | -2.70% | 60.8만 |
|---|
| 2026.08.18 | ₩1,239 | ₩1,262 | ₩1,214 | ₩1,230 | -0.73% | 68.1만 |
|---|
| 2026.08.14 | ₩1,248 | ₩1,250 | ₩1,223 | ₩1,238 | -0.80% | 31.4만 |
|---|
| 2026.08.13 | ₩1,272 | ₩1,272 | ₩1,222 | ₩1,238 | -2.67% | 39.8만 |
|---|
| 2026.08.12 | ₩1,265 | ₩1,275 | ₩1,252 | ₩1,263 | -0.16% | 36.1만 |
|---|
| 2026.08.11 | ₩1,280 | ₩1,284 | ₩1,255 | ₩1,263 | -1.33% | 29.7만 |
|---|
| 2026.08.10 | ₩1,245 | ₩1,289 | ₩1,239 | ₩1,281 | +2.89% | 62.3만 |
|---|
| 2026.08.07 | ₩1,229 | ₩1,245 | ₩1,205 | ₩1,245 | +1.30% | 56.5만 |
|---|
| 2026.08.06 | ₩1,214 | ₩1,232 | ₩1,196 | ₩1,214 | 0.00% | 52.4만 |
|---|
| 2026.08.05 | ₩1,225 | ₩1,235 | ₩1,212 | ₩1,225 | 0.00% | 54.1만 |
|---|
| 2026.08.04 | ₩1,212 | ₩1,250 | ₩1,203 | ₩1,223 | +0.91% | 46.3만 |
|---|
| 2026.08.03 | ₩1,245 | ₩1,258 | ₩1,211 | ₩1,217 | -2.25% | 40.9만 |
|---|
| 2026.07.31 | ₩1,202 | ₩1,256 | ₩1,191 | ₩1,255 | +4.41% | 86만 |
|---|
| 2026.07.30 | ₩1,089 | ₩1,199 | ₩1,089 | ₩1,186 | +8.91% | 60.3만 |
|---|
| 2026.07.29 | ₩1,169 | ₩1,201 | ₩1,065 | ₩1,128 | -3.51% | 98.3만 |
|---|
| 2026.07.28 | ₩1,192 | ₩1,201 | ₩1,144 | ₩1,161 | -2.60% | 62.8만 |
|---|
| 2026.07.27 | ₩1,202 | ₩1,226 | ₩1,193 | ₩1,203 | +0.08% | 31.2만 |
|---|
| 2026.07.24 | ₩1,214 | ₩1,236 | ₩1,192 | ₩1,202 | -0.99% | 59.3만 |
|---|
| 2026.07.23 | ₩1,217 | ₩1,237 | ₩1,197 | ₩1,234 | +1.40% | 39.3만 |
|---|
| 2026.07.22 | ₩1,208 | ₩1,242 | ₩1,200 | ₩1,207 | -0.08% | 51.8만 |
|---|
| 2026.07.21 | ₩1,203 | ₩1,217 | ₩1,190 | ₩1,206 | +0.25% | 43.3만 |
|---|
| 2026.07.20 | ₩1,244 | ₩1,275 | ₩1,200 | ₩1,210 | -2.73% | 51만 |
|---|
| 2026.07.16 | ₩1,270 | ₩1,330 | ₩1,251 | ₩1,272 | +0.16% | 65.9만 |
|---|
| 2026.07.15 | ₩1,239 | ₩1,274 | ₩1,220 | ₩1,272 | +2.66% | 48.7만 |
|---|
| 2026.07.14 | ₩1,225 | ₩1,270 | ₩1,195 | ₩1,227 | +0.16% | 50.5만 |
|---|
| 2026.07.13 | ₩1,281 | ₩1,297 | ₩1,183 | ₩1,236 | -3.51% | 40.6만 |
|---|
| 2026.07.10 | ₩1,244 | ₩1,291 | ₩1,234 | ₩1,281 | +2.97% | 41.9만 |
|---|
| 2026.07.09 | ₩1,198 | ₩1,235 | ₩1,193 | ₩1,230 | +2.67% | 41.2만 |
|---|
| 2026.07.08 | ₩1,239 | ₩1,239 | ₩1,184 | ₩1,193 | -3.71% | 61.5만 |
|---|
| 2026.07.07 | ₩1,255 | ₩1,263 | ₩1,202 | ₩1,250 | -0.40% | 36.5만 |
|---|
| 2026.07.06 | ₩1,245 | ₩1,265 | ₩1,217 | ₩1,255 | +0.80% | 63.9만 |
|---|
| 2026.07.03 | ₩1,201 | ₩1,245 | ₩1,157 | ₩1,245 | +3.66% | 45.7만 |
|---|
| 2026.07.02 | ₩1,249 | ₩1,253 | ₩1,184 | ₩1,201 | -3.84% | 76.8만 |
|---|
| 2026.07.01 | ₩1,236 | ₩1,264 | ₩1,225 | ₩1,249 | +1.05% | 40만 |
|---|
| 2026.06.30 | ₩1,280 | ₩1,294 | ₩1,229 | ₩1,233 | -3.67% | 32.1만 |
|---|
| 2026.06.29 | ₩1,180 | ₩1,275 | ₩1,180 | ₩1,260 | +6.78% | 54만 |
|---|
| 2026.06.26 | ₩1,226 | ₩1,232 | ₩1,190 | ₩1,199 | -2.20% | 67.3만 |
|---|
| 2026.06.25 | ₩1,255 | ₩1,280 | ₩1,215 | ₩1,226 | -2.31% | 52.3만 |
|---|
| 2026.06.24 | ₩1,194 | ₩1,286 | ₩1,194 | ₩1,261 | +5.61% | 96만 |
|---|
| 2026.06.23 | ₩1,279 | ₩1,279 | ₩1,195 | ₩1,200 | -6.18% | 134.5만 |
|---|
| 2026.06.22 | ₩1,339 | ₩1,339 | ₩1,267 | ₩1,279 | -4.48% | 56.7만 |
|---|
| 2026.06.19 | ₩1,384 | ₩1,384 | ₩1,300 | ₩1,330 | -3.90% | 92.8만 |
|---|
| 2026.06.18 | ₩1,400 | ₩1,407 | ₩1,356 | ₩1,368 | -2.29% | 55.6만 |
|---|
| 2026.06.17 | ₩1,448 | ₩1,448 | ₩1,396 | ₩1,400 | -3.31% | 54.6만 |
|---|
| 2026.06.16 | ₩1,439 | ₩1,461 | ₩1,390 | ₩1,418 | -1.46% | 39.4만 |
|---|
| 2026.06.15 | ₩1,472 | ₩1,472 | ₩1,430 | ₩1,445 | -1.83% | 62.3만 |
|---|
| 2026.06.12 | ₩1,449 | ₩1,462 | ₩1,408 | ₩1,450 | +0.07% | 52.2만 |
|---|
| 2026.06.11 | ₩1,403 | ₩1,419 | ₩1,387 | ₩1,410 | +0.50% | 40.6만 |
|---|
| 2026.06.10 | ₩1,441 | ₩1,500 | ₩1,379 | ₩1,419 | -1.53% | 53만 |
|---|
| 2026.06.09 | ₩1,422 | ₩1,513 | ₩1,401 | ₩1,455 | +2.32% | 97.2만 |
|---|
| 2026.06.08 | ₩1,400 | ₩1,460 | ₩1,359 | ₩1,398 | -0.14% | 59만 |
|---|
| 2026.06.05 | ₩1,446 | ₩1,476 | ₩1,400 | ₩1,448 | +0.14% | 50.9만 |
|---|
| 2026.06.04 | ₩1,409 | ₩1,454 | ₩1,376 | ₩1,446 | +2.63% | 63.4만 |
|---|
| 2026.06.02 | ₩1,386 | ₩1,448 | ₩1,378 | ₩1,408 | +1.59% | 103.3만 |
|---|
| 2026.06.01 | ₩1,459 | ₩1,459 | ₩1,377 | ₩1,384 | -5.14% | 112.8만 |
|---|
| 2026.05.29 | ₩1,450 | ₩1,529 | ₩1,406 | ₩1,459 | +0.62% | 102.7만 |
|---|
| 2026.05.28 | ₩1,444 | ₩1,450 | ₩1,390 | ₩1,432 | -0.83% | 72.8만 |
|---|
| 2026.05.27 | ₩1,485 | ₩1,499 | ₩1,415 | ₩1,430 | -3.70% | 92.6만 |
|---|
| 2026.05.26 | ₩1,573 | ₩1,596 | ₩1,488 | ₩1,490 | -5.28% | 109.8만 |
|---|
| 2026.05.22 | ₩1,541 | ₩1,575 | ₩1,510 | ₩1,561 | +1.30% | 45.1만 |
|---|
| 2026.05.21 | ₩1,550 | ₩1,561 | ₩1,512 | ₩1,525 | -1.61% | 49.9만 |
|---|
| 2026.05.20 | ₩1,590 | ₩1,600 | ₩1,491 | ₩1,509 | -5.09% | 68.9만 |
|---|
| 2026.05.19 | ₩1,628 | ₩1,674 | ₩1,564 | ₩1,582 | -2.83% | 72.1만 |
|---|
| 2026.05.18 | ₩1,659 | ₩1,678 | ₩1,525 | ₩1,628 | -1.87% | 82.2만 |
|---|
| 2026.05.15 | ₩1,682 | ₩1,739 | ₩1,622 | ₩1,659 | -1.37% | 106.5만 |
|---|
| 2026.05.14 | ₩1,714 | ₩1,740 | ₩1,650 | ₩1,682 | -1.87% | 94.6만 |
|---|
| 2026.05.13 | ₩1,771 | ₩1,809 | ₩1,670 | ₩1,714 | -3.22% | 130만 |
|---|
| 2026.05.12 | ₩1,600 | ₩1,854 | ₩1,599 | ₩1,758 | +9.88% | 415.5만 |
|---|
| 2026.05.11 | ₩1,658 | ₩1,677 | ₩1,505 | ₩1,598 | -3.62% | 118.1만 |
|---|
| 2026.05.08 | ₩1,686 | ₩1,711 | ₩1,650 | ₩1,658 | -1.66% | 81.9만 |
|---|
| 2026.05.07 | ₩1,703 | ₩1,740 | ₩1,680 | ₩1,711 | +0.47% | 71.4만 |
|---|
| 2026.05.06 | ₩1,698 | ₩1,745 | ₩1,687 | ₩1,703 | +0.29% | 103.3만 |
|---|
| 2026.05.04 | ₩1,707 | ₩1,739 | ₩1,692 | ₩1,695 | -0.70% | 71.3만 |
|---|
| 2026.04.30 | ₩1,728 | ₩1,728 | ₩1,695 | ₩1,702 | -1.50% | 55만 |
|---|
| 2026.04.29 | ₩1,720 | ₩1,729 | ₩1,700 | ₩1,728 | +0.47% | 57만 |
|---|
| 2026.04.28 | ₩1,688 | ₩1,748 | ₩1,688 | ₩1,709 | +1.24% | 63만 |
|---|
| 2026.04.27 | ₩1,712 | ₩1,723 | ₩1,685 | ₩1,688 | -1.40% | 61.3만 |
|---|
| 2026.04.24 | ₩1,700 | ₩1,729 | ₩1,691 | ₩1,715 | +0.88% | 53.3만 |
|---|
| 2026.04.23 | ₩1,700 | ₩1,721 | ₩1,678 | ₩1,696 | -0.24% | 57.9만 |
|---|
| 2026.04.22 | ₩1,730 | ₩1,730 | ₩1,680 | ₩1,700 | -1.73% | 57.1만 |
|---|
| 2026.04.21 | ₩1,720 | ₩1,751 | ₩1,704 | ₩1,718 | -0.12% | 67.5만 |
|---|
| 2026.04.20 | ₩1,741 | ₩1,741 | ₩1,684 | ₩1,711 | -1.72% | 67.7만 |
|---|
| 2026.04.17 | ₩1,690 | ₩1,754 | ₩1,680 | ₩1,744 | +3.20% | 98.4만 |
|---|
| 2026.04.16 | ₩1,698 | ₩1,713 | ₩1,678 | ₩1,688 | -0.59% | 51.2만 |
|---|
| 2026.04.15 | ₩1,681 | ₩1,702 | ₩1,659 | ₩1,674 | -0.42% | 62.1만 |
|---|
| 2026.04.14 | ₩1,614 | ₩1,699 | ₩1,614 | ₩1,677 | +3.90% | 95.1만 |
|---|
| 2026.04.13 | ₩1,600 | ₩1,645 | ₩1,590 | ₩1,614 | +0.88% | 39.1만 |
|---|
| 2026.04.10 | ₩1,613 | ₩1,649 | ₩1,604 | ₩1,641 | +1.74% | 75.7만 |
|---|
| 2026.04.09 | ₩1,611 | ₩1,637 | ₩1,590 | ₩1,606 | -0.31% | 58.1만 |
|---|
| 2026.04.08 | ₩1,579 | ₩1,616 | ₩1,534 | ₩1,616 | +2.34% | 98만 |
|---|
| 2026.04.07 | ₩1,561 | ₩1,566 | ₩1,510 | ₩1,527 | -2.18% | 39.5만 |
|---|
| 2026.04.06 | ₩1,583 | ₩1,599 | ₩1,534 | ₩1,547 | -2.27% | 46.2만 |
|---|
| 2026.04.03 | ₩1,550 | ₩1,610 | ₩1,520 | ₩1,584 | +2.19% | 66.7만 |
|---|
| 2026.04.02 | ₩1,610 | ₩1,629 | ₩1,533 | ₩1,550 | -3.73% | 63.4만 |
|---|
| 2026.04.01 | ₩1,660 | ₩1,660 | ₩1,561 | ₩1,601 | -3.55% | 88.6만 |
|---|
| 2026.03.31 | ₩1,619 | ₩1,679 | ₩1,585 | ₩1,599 | -1.24% | 102.3만 |
|---|
| 2026.03.30 | ₩1,643 | ₩1,650 | ₩1,604 | ₩1,620 | -1.40% | 50.7만 |
|---|
| 2026.03.27 | ₩1,640 | ₩1,684 | ₩1,619 | ₩1,657 | +1.04% | 79.3만 |
|---|
| 2026.03.26 | ₩1,670 | ₩1,708 | ₩1,642 | ₩1,659 | -0.66% | 79.2만 |
|---|
| 2026.03.25 | ₩1,657 | ₩1,699 | ₩1,636 | ₩1,673 | +0.97% | 98.5만 |
|---|
| 2026.03.24 | ₩1,590 | ₩1,789 | ₩1,567 | ₩1,672 | +5.16% | 335만 |
|---|
| 2026.03.23 | ₩1,605 | ₩1,605 | ₩1,467 | ₩1,524 | -5.05% | 90.7만 |
|---|
| 2026.03.20 | ₩1,519 | ₩1,621 | ₩1,518 | ₩1,606 | +5.73% | 148.3만 |
|---|
| 2026.03.19 | ₩1,499 | ₩1,554 | ₩1,486 | ₩1,518 | +1.27% | 65.9만 |
|---|
| 2026.03.18 | ₩1,452 | ₩1,560 | ₩1,452 | ₩1,516 | +4.41% | 138.2만 |
|---|
| 2026.03.17 | ₩1,464 | ₩1,464 | ₩1,421 | ₩1,445 | -1.30% | 36.2만 |
|---|
| 2026.03.16 | ₩1,431 | ₩1,480 | ₩1,411 | ₩1,412 | -1.33% | 48.3만 |
|---|
| 2026.03.13 | ₩1,357 | ₩1,450 | ₩1,336 | ₩1,422 | +4.79% | 73.1만 |
|---|
| 2026.03.12 | ₩1,346 | ₩1,370 | ₩1,342 | ₩1,367 | +1.56% | 33.8만 |
|---|
| 2026.03.11 | ₩1,345 | ₩1,371 | ₩1,323 | ₩1,345 | 0.00% | 56.7만 |
|---|
| 2026.03.10 | ₩1,383 | ₩1,393 | ₩1,329 | ₩1,337 | -3.33% | 74.7만 |
|---|
| 2026.03.09 | ₩1,400 | ₩1,401 | ₩1,290 | ₩1,330 | -5.00% | 115.7만 |
|---|
| 2026.03.06 | ₩1,482 | ₩1,489 | ₩1,403 | ₩1,433 | -3.31% | 97.1만 |
|---|
| 2026.03.05 | ₩1,460 | ₩1,495 | ₩1,400 | ₩1,483 | +1.58% | 83만 |
|---|
| 2026.03.04 | ₩1,487 | ₩1,520 | ₩1,391 | ₩1,400 | -5.85% | 168.4만 |
|---|
| 2026.03.03 | ₩1,510 | ₩1,560 | ₩1,488 | ₩1,489 | -1.39% | 123.7만 |
|---|
| 2026.02.27 | ₩1,580 | ₩1,596 | ₩1,544 | ₩1,580 | 0.00% | 86.1만 |
|---|
| 2026.02.26 | ₩1,666 | ₩1,672 | ₩1,559 | ₩1,587 | -4.74% | 151.5만 |
|---|
| 2026.02.25 | ₩1,540 | ₩1,686 | ₩1,539 | ₩1,661 | +7.86% | 219.2만 |
|---|
| 2026.02.24 | ₩1,513 | ₩1,539 | ₩1,492 | ₩1,539 | +1.72% | 77.2만 |
|---|
| 2026.02.23 | ₩1,530 | ₩1,538 | ₩1,503 | ₩1,513 | -1.11% | 75.7만 |
|---|
| 2026.02.20 | ₩1,542 | ₩1,560 | ₩1,526 | ₩1,530 | -0.78% | 51.9만 |
|---|
| 2026.02.19 | ₩1,551 | ₩1,553 | ₩1,511 | ₩1,541 | -0.64% | 54.4만 |
|---|
| 2026.02.13 | ₩1,579 | ₩1,594 | ₩1,548 | ₩1,551 | -1.77% | 60만 |
|---|
| 2026.02.12 | ₩1,559 | ₩1,635 | ₩1,559 | ₩1,599 | +2.57% | 139.4만 |
|---|
| 2026.02.11 | ₩1,585 | ₩1,593 | ₩1,535 | ₩1,559 | -1.64% | 67.4만 |
|---|
| 2026.02.10 | ₩1,482 | ₩1,591 | ₩1,482 | ₩1,579 | +6.55% | 172.3만 |
|---|
| 2026.02.09 | ₩1,461 | ₩1,486 | ₩1,453 | ₩1,482 | +1.44% | 51.4만 |
|---|
| 2026.02.06 | ₩1,463 | ₩1,463 | ₩1,412 | ₩1,453 | -0.68% | 67.5만 |
|---|
| 2026.02.05 | ₩1,460 | ₩1,486 | ₩1,442 | ₩1,464 | +0.27% | 64.7만 |
|---|
| 2026.02.04 | ₩1,418 | ₩1,472 | ₩1,418 | ₩1,467 | +3.46% | 73.9만 |
|---|
| 2026.02.03 | ₩1,452 | ₩1,460 | ₩1,417 | ₩1,433 | -1.31% | 77.1만 |
|---|
| 2026.02.02 | ₩1,487 | ₩1,488 | ₩1,417 | ₩1,422 | -4.37% | 113.5만 |
|---|
| 2026.01.30 | ₩1,540 | ₩1,543 | ₩1,487 | ₩1,488 | -3.38% | 85.1만 |
|---|
| 2026.01.29 | ₩1,531 | ₩1,543 | ₩1,492 | ₩1,541 | +0.65% | 84.9만 |
|---|
| 2026.01.28 | ₩1,540 | ₩1,559 | ₩1,518 | ₩1,539 | -0.06% | 85.6만 |
|---|
| 2026.01.27 | ₩1,538 | ₩1,552 | ₩1,505 | ₩1,530 | -0.52% | 70.4만 |
|---|
| 2026.01.26 | ₩1,518 | ₩1,545 | ₩1,509 | ₩1,538 | +1.32% | 87.1만 |
|---|
| 2026.01.23 | ₩1,520 | ₩1,529 | ₩1,505 | ₩1,518 | -0.13% | 70.3만 |
|---|
| 2026.01.22 | ₩1,505 | ₩1,541 | ₩1,500 | ₩1,513 | +0.53% | 90.9만 |
|---|
| 2026.01.21 | ₩1,523 | ₩1,523 | ₩1,474 | ₩1,499 | -1.58% | 71.9만 |
|---|
| 2026.01.20 | ₩1,490 | ₩1,536 | ₩1,471 | ₩1,524 | +2.28% | 93.4만 |
|---|
| 2026.01.19 | ₩1,445 | ₩1,485 | ₩1,414 | ₩1,481 | +2.49% | 96.4만 |
|---|
| 2026.01.16 | ₩1,485 | ₩1,488 | ₩1,445 | ₩1,445 | -2.69% | 73.5만 |
|---|
| 2026.01.15 | ₩1,458 | ₩1,485 | ₩1,433 | ₩1,484 | +1.78% | 54.9만 |
|---|
| 2026.01.14 | ₩1,440 | ₩1,481 | ₩1,436 | ₩1,458 | +1.25% | 62.1만 |
|---|
| 2026.01.13 | ₩1,430 | ₩1,444 | ₩1,413 | ₩1,440 | +0.70% | 58.5만 |
|---|
| 2026.01.12 | ₩1,430 | ₩1,457 | ₩1,401 | ₩1,430 | 0.00% | 41.5만 |
|---|
| 2026.01.09 | ₩1,420 | ₩1,444 | ₩1,410 | ₩1,430 | +0.70% | 35.9만 |
|---|
| 2026.01.08 | ₩1,470 | ₩1,472 | ₩1,406 | ₩1,427 | -2.93% | 113.2만 |
|---|
| 2026.01.07 | ₩1,491 | ₩1,526 | ₩1,462 | ₩1,465 | -1.74% | 72.2만 |
|---|
| 2026.01.06 | ₩1,497 | ₩1,499 | ₩1,462 | ₩1,491 | -0.40% | 87.7만 |
|---|
| 2026.01.05 | ₩1,510 | ₩1,522 | ₩1,490 | ₩1,495 | -0.99% | 69.1만 |
|---|
| 2026.01.02 | ₩1,589 | ₩1,589 | ₩1,496 | ₩1,505 | -5.29% | 86.1만 |
|---|
| 2025.12.30 | ₩1,530 | ₩1,600 | ₩1,518 | ₩1,600 | +4.58% | 46.4만 |
|---|
| 2025.12.29 | ₩1,505 | ₩1,539 | ₩1,496 | ₩1,528 | +1.53% | 52만 |
|---|
| 2025.12.26 | ₩1,542 | ₩1,542 | ₩1,500 | ₩1,504 | -2.46% | 46.2만 |
|---|
| 2025.12.24 | ₩1,509 | ₩1,575 | ₩1,504 | ₩1,544 | +2.32% | 43.8만 |
|---|
| 2025.12.23 | ₩1,527 | ₩1,529 | ₩1,500 | ₩1,509 | -1.18% | 49만 |
|---|
| 2025.12.22 | ₩1,546 | ₩1,559 | ₩1,522 | ₩1,527 | -1.23% | 48.7만 |
|---|
| 2025.12.19 | ₩1,538 | ₩1,556 | ₩1,509 | ₩1,541 | +0.20% | 59.7만 |
|---|
| 2025.12.18 | ₩1,575 | ₩1,581 | ₩1,533 | ₩1,538 | -2.35% | 44.7만 |
|---|
| 2025.12.17 | ₩1,562 | ₩1,590 | ₩1,554 | ₩1,581 | +1.22% | 36.5만 |
|---|
| 2025.12.16 | ₩1,598 | ₩1,599 | ₩1,559 | ₩1,562 | -2.25% | 43.7만 |
|---|
| 2025.12.15 | ₩1,601 | ₩1,629 | ₩1,584 | ₩1,598 | -0.19% | 45.4만 |
|---|
| 2025.12.12 | ₩1,600 | ₩1,622 | ₩1,576 | ₩1,601 | +0.06% | 33.5만 |
|---|
| 2025.12.11 | ₩1,592 | ₩1,617 | ₩1,570 | ₩1,600 | +0.50% | 38.7만 |
|---|
| 2025.12.10 | ₩1,610 | ₩1,613 | ₩1,585 | ₩1,593 | -1.06% | 28.7만 |
|---|
| 2025.12.09 | ₩1,625 | ₩1,628 | ₩1,580 | ₩1,609 | -0.98% | 45.3만 |
|---|
| 2025.12.08 | ₩1,666 | ₩1,667 | ₩1,615 | ₩1,625 | -2.46% | 41.4만 |
|---|
| 2025.12.05 | ₩1,630 | ₩1,664 | ₩1,604 | ₩1,664 | +2.09% | 41.9만 |
|---|
| 2025.12.04 | ₩1,610 | ₩1,648 | ₩1,609 | ₩1,633 | +1.43% | 37.1만 |
|---|
| 2025.12.03 | ₩1,645 | ₩1,645 | ₩1,608 | ₩1,620 | -1.52% | 41.7만 |
|---|
| 2025.12.02 | ₩1,650 | ₩1,657 | ₩1,618 | ₩1,640 | -0.61% | 27.7만 |
|---|
| 2025.12.01 | ₩1,670 | ₩1,714 | ₩1,645 | ₩1,658 | -0.72% | 72.6만 |
|---|
| 2025.11.28 | ₩1,588 | ₩1,621 | ₩1,588 | ₩1,618 | +1.89% | 27.3만 |
|---|
| 2025.11.27 | ₩1,588 | ₩1,590 | ₩1,562 | ₩1,590 | +0.13% | 22.5만 |
|---|
| 2025.11.26 | ₩1,516 | ₩1,592 | ₩1,509 | ₩1,587 | +4.68% | 59.8만 |
|---|
| 2025.11.25 | ₩1,543 | ₩1,556 | ₩1,512 | ₩1,513 | -1.94% | 45.6만 |
|---|
| 2025.11.24 | ₩1,588 | ₩1,598 | ₩1,492 | ₩1,540 | -3.02% | 47.1만 |
|---|
| 2025.11.21 | ₩1,570 | ₩1,594 | ₩1,556 | ₩1,588 | +1.15% | 22.4만 |
|---|
| 2025.11.20 | ₩1,557 | ₩1,599 | ₩1,551 | ₩1,597 | +2.57% | 36.2만 |
|---|
| 2025.11.19 | ₩1,550 | ₩1,620 | ₩1,550 | ₩1,550 | 0.00% | 22.8만 |
|---|
| 2025.11.18 | ₩1,593 | ₩1,600 | ₩1,547 | ₩1,559 | -2.13% | 51만 |
|---|
| 2025.11.17 | ₩1,640 | ₩1,640 | ₩1,590 | ₩1,594 | -2.80% | 59.2만 |
|---|
| 2025.11.14 | ₩1,655 | ₩1,661 | ₩1,623 | ₩1,630 | -1.51% | 46.3만 |
|---|
| 2025.11.13 | ₩1,667 | ₩1,712 | ₩1,658 | ₩1,664 | -0.18% | 58.2만 |
|---|
| 2025.11.12 | ₩1,643 | ₩1,666 | ₩1,637 | ₩1,666 | +1.40% | 47.9만 |
|---|
| 2025.11.11 | ₩1,639 | ₩1,674 | ₩1,621 | ₩1,641 | +0.12% | 38.6만 |
|---|
| 2025.11.10 | ₩1,590 | ₩1,651 | ₩1,590 | ₩1,650 | +3.77% | 50.8만 |
|---|
| 2025.11.07 | ₩1,633 | ₩1,639 | ₩1,578 | ₩1,618 | -0.92% | 64.3만 |
|---|
| 2025.11.06 | ₩1,613 | ₩1,652 | ₩1,608 | ₩1,640 | +1.67% | 44.9만 |
|---|
| 2025.11.05 | ₩1,625 | ₩1,625 | ₩1,572 | ₩1,613 | -0.74% | 83.9만 |
|---|
| 2025.11.04 | ₩1,634 | ₩1,660 | ₩1,590 | ₩1,625 | -0.55% | 71.6만 |
|---|
| 2025.11.03 | ₩1,658 | ₩1,665 | ₩1,620 | ₩1,637 | -1.27% | 94.9만 |
|---|
| 2025.10.31 | ₩1,679 | ₩1,690 | ₩1,655 | ₩1,658 | -1.25% | 76.3만 |
|---|
| 2025.10.30 | ₩1,748 | ₩1,766 | ₩1,677 | ₩1,679 | -3.95% | 112.5만 |
|---|
| 2025.10.29 | ₩1,745 | ₩1,746 | ₩1,702 | ₩1,707 | -2.18% | 78.6만 |
|---|
| 2025.10.28 | ₩1,759 | ₩1,791 | ₩1,738 | ₩1,745 | -0.80% | 81.9만 |
|---|
| 2025.10.27 | ₩1,772 | ₩1,781 | ₩1,740 | ₩1,747 | -1.41% | 77.2만 |
|---|
| 2025.10.24 | ₩1,769 | ₩1,778 | ₩1,743 | ₩1,772 | +0.17% | 72만 |
|---|
| 2025.10.23 | ₩1,820 | ₩1,820 | ₩1,767 | ₩1,769 | -2.80% | 57.2만 |
|---|
| 2025.10.22 | ₩1,790 | ₩1,840 | ₩1,764 | ₩1,820 | +1.68% | 66.3만 |
|---|
| 2025.10.21 | ₩1,720 | ₩1,834 | ₩1,720 | ₩1,789 | +4.01% | 163.5만 |
|---|
| 2025.10.20 | ₩1,719 | ₩1,721 | ₩1,678 | ₩1,708 | -0.64% | 54.5만 |
|---|
| 2025.10.17 | ₩1,742 | ₩1,742 | ₩1,703 | ₩1,718 | -1.38% | 55.4만 |
|---|
| 2025.10.16 | ₩1,752 | ₩1,780 | ₩1,735 | ₩1,742 | -0.57% | 63.2만 |
|---|
| 2025.10.15 | ₩1,753 | ₩1,769 | ₩1,736 | ₩1,752 | -0.06% | 35.8만 |
|---|
| 2025.10.14 | ₩1,701 | ₩1,753 | ₩1,695 | ₩1,752 | +3.00% | 95.2만 |
|---|
| 2025.10.13 | ₩1,672 | ₩1,717 | ₩1,641 | ₩1,700 | +1.67% | 66.5만 |
|---|
| 2025.10.10 | ₩1,713 | ₩1,716 | ₩1,663 | ₩1,675 | -2.22% | 62.5만 |
|---|