시장 데이터를 불러오는 중
전체 종목
로지텍 인터내셔널 과거 주가
Logitech International S.A. - Registered Shares · LOGI · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Logitech International S.A. - Registered Shares · LOGI · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,751 | ₩135,341 | ₩131,103 | ₩131,787 | -2.20% | 82만 |
| 2026.10.08 | ₩136,011 | ₩137,124 | ₩135,099 | ₩136,119 | +0.08% | 35만 |
| 2026.10.07 | ₩135,059 | ₩137,983 | ₩134,684 | ₩137,031 | +1.46% | 44.1만 |
| 2026.10.06 | ₩136,320 | ₩137,768 | ₩136,226 | ₩137,339 | +0.75% | 40.9만 |
| 2026.10.05 | ₩138,063 | ₩138,975 | ₩135,703 | ₩135,958 | -1.53% | 41.8만 |
| 2026.10.02 | ₩140,289 | ₩141,523 | ₩139,216 | ₩139,900 | -0.28% | 75.2만 |
| 2026.10.01 | ₩138,439 | ₩139,686 | ₩137,165 | ₩138,559 | +0.09% | 94.2만 |
| 2026.09.30 | ₩134,898 | ₩136,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,435 |
| +0.40% |
| 75.5만 |
| 2026.09.29 | ₩136,950 | ₩136,977 | ₩134,308 | ₩135,006 | -1.42% | 35.8만 |
|---|
| 2026.09.28 | ₩134,362 | ₩135,381 | ₩133,141 | ₩134,550 | +0.14% | 46.6만 |
|---|
| 2026.09.25 | ₩134,053 | ₩137,098 | ₩133,852 | ₩135,569 | +1.13% | 63.3만 |
|---|
| 2026.09.24 | ₩136,199 | ₩136,212 | ₩131,961 | ₩133,517 | -1.97% | 119.3만 |
|---|
| 2026.09.23 | ₩141,201 | ₩143,186 | ₩140,035 | ₩140,343 | -0.61% | 72.8만 |
|---|
| 2026.09.22 | ₩141,738 | ₩142,475 | ₩139,552 | ₩141,912 | +0.12% | 74.8만 |
|---|
| 2026.09.21 | ₩140,075 | ₩141,054 | ₩137,580 | ₩140,973 | +0.64% | 90.3만 |
|---|
| 2026.09.18 | ₩139,941 | ₩140,115 | ₩135,113 | ₩135,716 | -3.02% | 79.2만 |
|---|
| 2026.09.17 | ₩136,414 | ₩138,197 | ₩134,362 | ₩137,513 | +0.81% | 65.4만 |
|---|
| 2026.09.16 | ₩135,716 | ₩136,212 | ₩132,498 | ₩133,477 | -1.65% | 60.3만 |
|---|
| 2026.09.15 | ₩132,806 | ₩136,333 | ₩132,377 | ₩135,636 | +2.13% | 75.2만 |
|---|
| 2026.09.14 | ₩136,896 | ₩137,138 | ₩134,255 | ₩134,590 | -1.68% | 58.3만 |
|---|
| 2026.09.11 | ₩133,799 | ₩138,801 | ₩133,584 | ₩137,728 | +2.94% | 99.4만 |
|---|
| 2026.09.10 | ₩131,841 | ₩134,791 | ₩131,827 | ₩133,799 | +1.49% | 75.4만 |
|---|
| 2026.09.09 | ₩134,134 | ₩134,912 | ₩131,277 | ₩132,350 | -1.33% | 51.2만 |
|---|
| 2026.09.08 | ₩134,255 | ₩134,255 | ₩130,728 | ₩132,109 | -1.60% | 59.6만 |
|---|
| 2026.09.04 | ₩136,843 | ₩137,513 | ₩135,864 | ₩136,856 | +0.01% | 74.2만 |
|---|
| 2026.09.03 | ₩133,879 | ₩136,548 | ₩133,772 | ₩136,400 | +1.88% | 71.8만 |
|---|
| 2026.09.02 | ₩131,961 | ₩133,799 | ₩129,708 | ₩132,954 | +0.75% | 86.6만 |
|---|
| 2026.09.01 | ₩131,197 | ₩132,350 | ₩129,829 | ₩131,519 | +0.25% | 71.9만 |
|---|
| 2026.08.31 | ₩133,825 | ₩134,751 | ₩131,559 | ₩132,350 | -1.10% | 85.7만 |
|---|
| 2026.08.28 | ₩132,297 | ₩133,691 | ₩131,157 | ₩131,371 | -0.70% | 48만 |
|---|
| 2026.08.27 | ₩132,431 | ₩132,618 | ₩129,749 | ₩131,452 | -0.74% | 136만 |
|---|
| 2026.08.26 | ₩132,739 | ₩134,590 | ₩132,310 | ₩134,362 | +1.22% | 44.1만 |
|---|
| 2026.08.25 | ₩130,835 | ₩132,364 | ₩130,124 | ₩132,297 | +1.12% | 42만 |
|---|
| 2026.08.24 | ₩128,930 | ₩131,090 | ₩128,863 | ₩130,365 | +1.11% | 78.7만 |
|---|
| 2026.08.21 | ₩128,823 | ₩129,775 | ₩128,273 | ₩128,783 | -0.03% | 59.5만 |
|---|
| 2026.08.20 | ₩130,446 | ₩130,701 | ₩127,107 | ₩127,858 | -1.98% | 101.3만 |
|---|
| 2026.08.19 | ₩133,959 | ₩135,166 | ₩133,664 | ₩134,737 | +0.58% | 85.3만 |
|---|
| 2026.08.18 | ₩133,021 | ₩134,362 | ₩131,626 | ₩131,841 | -0.89% | 78.2만 |
|---|
| 2026.08.17 | ₩137,031 | ₩137,942 | ₩135,502 | ₩135,609 | -1.04% | 54.5만 |
|---|
| 2026.08.14 | ₩140,303 | ₩140,933 | ₩137,956 | ₩138,251 | -1.46% | 49.4만 |
|---|
| 2026.08.13 | ₩140,584 | ₩143,910 | ₩138,492 | ₩140,182 | -0.29% | 87.9만 |
|---|
| 2026.08.12 | ₩140,625 | ₩140,772 | ₩135,247 | ₩138,506 | -1.51% | 90.8만 |
|---|
| 2026.08.11 | ₩139,713 | ₩141,148 | ₩137,607 | ₩139,015 | -0.50% | 70.1만 |
|---|
| 2026.08.10 | ₩142,851 | ₩144,339 | ₩140,504 | ₩140,638 | -1.55% | 54.3만 |
|---|
| 2026.08.07 | ₩140,450 | ₩142,784 | ₩139,257 | ₩142,596 | +1.53% | 93.7만 |
|---|
| 2026.08.06 | ₩140,035 | ₩140,236 | ₩138,050 | ₩138,090 | -1.39% | 70.7만 |
|---|
| 2026.08.05 | ₩143,629 | ₩143,749 | ₩139,632 | ₩141,751 | -1.31% | 75.3만 |
|---|
| 2026.08.04 | ₩142,328 | ₩146,740 | ₩141,469 | ₩146,110 | +2.66% | 81.7만 |
|---|
| 2026.08.03 | ₩140,718 | ₩142,301 | ₩139,807 | ₩140,960 | +0.17% | 131.6만 |
|---|
| 2026.07.31 | ₩137,419 | ₩138,398 | ₩135,676 | ₩137,433 | +0.01% | 119.6만 |
|---|
| 2026.07.30 | ₩136,923 | ₩138,452 | ₩134,040 | ₩136,212 | -0.52% | 189.7만 |
|---|
| 2026.07.29 | ₩137,111 | ₩144,420 | ₩136,078 | ₩138,117 | +0.73% | 400.6만 |
|---|
| 2026.07.28 | ₩142,851 | ₩150,093 | ₩142,314 | ₩149,744 | +4.83% | 263.2만 |
|---|
| 2026.07.27 | ₩142,408 | ₩144,889 | ₩141,979 | ₩144,594 | +1.53% | 119.2만 |
|---|
| 2026.07.24 | ₩139,833 | ₩142,811 | ₩138,761 | ₩141,858 | +1.45% | 121.9만 |
|---|
| 2026.07.23 | ₩139,458 | ₩140,987 | ₩137,688 | ₩137,996 | -1.05% | 79.9만 |
|---|
| 2026.07.22 | ₩139,525 | ₩141,697 | ₩139,485 | ₩140,035 | +0.37% | 99.8만 |
|---|
| 2026.07.21 | ₩138,908 | ₩140,544 | ₩137,647 | ₩138,010 | -0.65% | 102.8만 |
|---|
| 2026.07.20 | ₩137,688 | ₩137,741 | ₩135,180 | ₩136,494 | -0.87% | 87.8만 |
|---|
| 2026.07.17 | ₩136,052 | ₩140,263 | ₩136,052 | ₩137,902 | +1.36% | 124.9만 |
|---|
| 2026.07.16 | ₩133,664 | ₩135,461 | ₩133,101 | ₩134,496 | +0.62% | 101.1만 |
|---|
| 2026.07.15 | ₩136,105 | ₩136,749 | ₩132,471 | ₩133,986 | -1.56% | 103.1만 |
|---|
| 2026.07.14 | ₩136,186 | ₩137,071 | ₩134,214 | ₩134,898 | -0.95% | 96만 |
|---|
| 2026.07.13 | ₩136,266 | ₩138,372 | ₩135,301 | ₩137,084 | +0.60% | 90.3만 |
|---|
| 2026.07.10 | ₩138,734 | ₩139,297 | ₩135,958 | ₩136,722 | -1.45% | 82.7만 |
|---|
| 2026.07.09 | ₩133,396 | ₩136,400 | ₩131,425 | ₩136,347 | +2.21% | 141만 |
|---|
| 2026.07.08 | ₩128,287 | ₩131,398 | ₩128,287 | ₩131,237 | +2.30% | 97.8만 |
|---|
| 2026.07.07 | ₩132,176 | ₩132,364 | ₩129,078 | ₩130,231 | -1.47% | 74.3만 |
|---|
| 2026.07.06 | ₩127,656 | ₩131,076 | ₩127,174 | ₩130,660 | +2.35% | 154.6만 |
|---|
| 2026.07.02 | ₩127,978 | ₩129,132 | ₩125,403 | ₩126,061 | -1.50% | 92.3만 |
|---|
| 2026.07.01 | ₩124,800 | ₩128,407 | ₩123,942 | ₩126,919 | +1.70% | 114.5만 |
|---|
| 2026.06.30 | ₩124,652 | ₩127,040 | ₩122,467 | ₩126,114 | +1.17% | 206.6만 |
|---|
| 2026.06.29 | ₩132,297 | ₩132,699 | ₩130,473 | ₩132,270 | -0.02% | 86.8만 |
|---|
| 2026.06.26 | ₩133,222 | ₩133,651 | ₩129,105 | ₩130,580 | -1.98% | 149.7만 |
|---|
| 2026.06.25 | ₩138,184 | ₩138,211 | ₩133,772 | ₩135,247 | -2.13% | 91.8만 |
|---|
| 2026.06.24 | ₩139,847 | ₩140,330 | ₩136,695 | ₩137,285 | -1.83% | 83만 |
|---|
| 2026.06.23 | ₩139,284 | ₩140,879 | ₩139,123 | ₩139,994 | +0.51% | 52.6만 |
|---|
| 2026.06.22 | ₩142,623 | ₩143,883 | ₩142,153 | ₩143,267 | +0.45% | 61.9만 |
|---|
| 2026.06.18 | ₩143,857 | ₩146,123 | ₩142,341 | ₩144,353 | +0.34% | 89.9만 |
|---|
| 2026.06.17 | ₩147,142 | ₩147,209 | ₩141,818 | ₩142,073 | -3.45% | 92.5만 |
|---|
| 2026.06.16 | ₩149,489 | ₩149,918 | ₩146,311 | ₩146,485 | -2.01% | 57.4만 |
|---|
| 2026.06.15 | ₩150,750 | ₩150,978 | ₩148,456 | ₩148,725 | -1.34% | 68.5만 |
|---|
| 2026.06.12 | ₩146,780 | ₩149,006 | ₩145,908 | ₩148,604 | +1.24% | 75.3만 |
|---|
| 2026.06.11 | ₩146,847 | ₩147,384 | ₩142,931 | ₩147,370 | +0.36% | 137.8만 |
|---|
| 2026.06.10 | ₩149,181 | ₩150,642 | ₩146,190 | ₩146,351 | -1.90% | 96.8만 |
|---|
| 2026.06.09 | ₩154,223 | ₩155,055 | ₩147,665 | ₩151,595 | -1.70% | 104.6만 |
|---|
| 2026.06.08 | ₩153,472 | ₩154,330 | ₩151,554 | ₩152,051 | -0.93% | 59만 |
|---|
| 2026.06.05 | ₩155,484 | ₩155,524 | ₩150,709 | ₩151,447 | -2.60% | 91.3만 |
|---|
| 2026.06.04 | ₩158,944 | ₩160,405 | ₩158,461 | ₩159,172 | +0.14% | 80.4만 |
|---|
| 2026.06.03 | ₩165,555 | ₩165,957 | ₩159,145 | ₩159,681 | -3.55% | 191.5만 |
|---|
| 2026.06.02 | ₩173,132 | ₩173,883 | ₩169,887 | ₩169,900 | -1.87% | 127.9만 |
|---|
| 2026.06.01 | ₩163,637 | ₩170,128 | ₩163,637 | ₩169,873 | +3.81% | 183.9만 |
|---|
| 2026.05.29 | ₩157,576 | ₩165,716 | ₩157,576 | ₩163,436 | +3.72% | 355.5만 |
|---|
| 2026.05.28 | ₩149,556 | ₩151,393 | ₩147,276 | ₩149,878 | +0.22% | 98.5만 |
|---|
| 2026.05.27 | ₩147,129 | ₩148,269 | ₩146,418 | ₩147,397 | +0.18% | 63.9만 |
|---|
| 2026.05.26 | ₩148,792 | ₩149,865 | ₩146,418 | ₩149,342 | +0.37% | 116.2만 |
|---|
| 2026.05.22 | ₩143,427 | ₩151,595 | ₩143,387 | ₩151,045 | +5.31% | 176.1만 |
|---|
| 2026.05.21 | ₩137,647 | ₩142,073 | ₩137,540 | ₩141,885 | +3.08% | 57.6만 |
|---|
| 2026.05.20 | ₩139,900 | ₩140,879 | ₩138,385 | ₩139,176 | -0.52% | 80만 |
|---|
| 2026.05.19 | ₩140,102 | ₩140,490 | ₩137,486 | ₩139,015 | -0.78% | 69.3만 |
|---|
| 2026.05.18 | ₩140,021 | ₩141,174 | ₩139,297 | ₩141,094 | +0.77% | 98.7만 |
|---|
| 2026.05.15 | ₩134,885 | ₩139,257 | ₩134,885 | ₩138,117 | +2.40% | 88.7만 |
|---|
| 2026.05.14 | ₩138,734 | ₩138,854 | ₩133,611 | ₩135,381 | -2.42% | 139.9만 |
|---|
| 2026.05.13 | ₩138,291 | ₩139,485 | ₩136,347 | ₩139,458 | +0.84% | 95.9만 |
|---|
| 2026.05.12 | ₩140,946 | ₩141,402 | ₩136,601 | ₩138,881 | -1.47% | 120.3만 |
|---|
| 2026.05.11 | ₩147,156 | ₩148,148 | ₩142,475 | ₩143,347 | -2.59% | 138만 |
|---|
| 2026.05.08 | ₩143,857 | ₩147,598 | ₩143,669 | ₩146,700 | +1.98% | 191.2만 |
|---|
| 2026.05.07 | ₩141,925 | ₩142,918 | ₩137,929 | ₩138,412 | -2.48% | 138.6만 |
|---|
| 2026.05.06 | ₩136,561 | ₩138,814 | ₩130,178 | ₩138,693 | +1.56% | 269.6만 |
|---|
| 2026.05.05 | ₩136,508 | ₩141,523 | ₩136,266 | ₩141,376 | +3.57% | 180.6만 |
|---|
| 2026.05.04 | ₩136,481 | ₩137,031 | ₩133,946 | ₩136,119 | -0.27% | 274.9만 |
|---|
| 2026.05.01 | ₩133,141 | ₩135,529 | ₩133,141 | ₩133,423 | +0.21% | 89.3만 |
|---|
| 2026.04.30 | ₩131,157 | ₩133,383 | ₩129,936 | ₩133,141 | +1.51% | 85만 |
|---|
| 2026.04.29 | ₩129,507 | ₩131,626 | ₩129,185 | ₩131,023 | +1.17% | 81만 |
|---|
| 2026.04.28 | ₩128,287 | ₩130,151 | ₩128,139 | ₩129,601 | +1.02% | 72.5만 |
|---|
| 2026.04.27 | ₩128,863 | ₩129,883 | ₩127,388 | ₩127,589 | -0.99% | 66.7만 |
|---|
| 2026.04.24 | ₩127,455 | ₩128,381 | ₩126,530 | ₩127,925 | +0.37% | 64.1만 |
|---|
| 2026.04.23 | ₩129,078 | ₩129,695 | ₩125,725 | ₩127,402 | -1.30% | 103.3만 |
|---|
| 2026.04.22 | ₩132,685 | ₩132,954 | ₩131,023 | ₩131,438 | -0.94% | 82.1만 |
|---|
| 2026.04.21 | ₩131,103 | ₩133,369 | ₩130,298 | ₩131,653 | +0.42% | 94.4만 |
|---|
| 2026.04.20 | ₩135,086 | ₩135,126 | ₩133,597 | ₩134,120 | -0.71% | 42.2만 |
|---|
| 2026.04.17 | ₩136,963 | ₩137,111 | ₩135,046 | ₩135,569 | -1.02% | 85만 |
|---|
| 2026.04.16 | ₩133,195 | ₩134,509 | ₩132,283 | ₩132,820 | -0.28% | 95.3만 |
|---|
| 2026.04.15 | ₩129,963 | ₩131,224 | ₩129,252 | ₩131,036 | +0.83% | 61만 |
|---|
| 2026.04.14 | ₩127,603 | ₩128,904 | ₩126,798 | ₩128,689 | +0.85% | 59만 |
|---|
| 2026.04.13 | ₩120,844 | ₩126,704 | ₩120,763 | ₩126,637 | +4.79% | 81.3만 |
|---|
| 2026.04.10 | ₩126,490 | ₩126,651 | ₩121,434 | ₩122,386 | -3.24% | 162.1만 |
|---|
| 2026.04.09 | ₩124,921 | ₩124,921 | ₩120,857 | ₩122,118 | -2.24% | 145.7만 |
|---|
| 2026.04.08 | ₩129,400 | ₩129,601 | ₩126,557 | ₩127,120 | -1.76% | 120.9만 |
|---|
| 2026.04.07 | ₩124,022 | ₩125,015 | ₩122,440 | ₩124,465 | +0.36% | 65.6만 |
|---|
| 2026.04.06 | ₩123,513 | ₩124,787 | ₩123,513 | ₩124,022 | +0.41% | 40.1만 |
|---|
| 2026.04.02 | ₩119,798 | ₩123,486 | ₩119,744 | ₩123,352 | +2.97% | 61.3만 |
|---|
| 2026.04.01 | ₩123,191 | ₩123,969 | ₩122,252 | ₩123,003 | -0.15% | 82만 |
|---|
| 2026.03.31 | ₩122,990 | ₩123,137 | ₩119,811 | ₩122,198 | -0.64% | 110.7만 |
|---|
| 2026.03.30 | ₩121,716 | ₩121,890 | ₩119,999 | ₩120,710 | -0.83% | 61.2만 |
|---|
| 2026.03.27 | ₩122,480 | ₩122,976 | ₩120,401 | ₩120,750 | -1.41% | 74만 |
|---|
| 2026.03.26 | ₩124,813 | ₩126,664 | ₩124,022 | ₩124,156 | -0.53% | 85.9만 |
|---|
| 2026.03.25 | ₩126,329 | ₩126,812 | ₩124,652 | ₩125,940 | -0.31% | 63.3만 |
|---|
| 2026.03.24 | ₩120,281 | ₩123,821 | ₩120,267 | ₩123,150 | +2.39% | 79.5만 |
|---|
| 2026.03.23 | ₩120,965 | ₩123,633 | ₩120,562 | ₩121,903 | +0.78% | 79.8만 |
|---|
| 2026.03.20 | ₩121,970 | ₩122,426 | ₩117,183 | ₩117,907 | -3.33% | 145.7만 |
|---|
| 2026.03.19 | ₩120,884 | ₩123,070 | ₩120,120 | ₩123,003 | +1.75% | 129.4만 |
|---|
| 2026.03.18 | ₩120,227 | ₩122,735 | ₩120,106 | ₩120,884 | +0.55% | 151.8만 |
|---|
| 2026.03.17 | ₩128,434 | ₩131,277 | ₩122,413 | ₩124,170 | -3.32% | 203.8만 |
|---|
| 2026.03.16 | ₩125,605 | ₩127,643 | ₩125,444 | ₩126,973 | +1.09% | 74.4만 |
|---|
| 2026.03.13 | ₩125,336 | ₩126,530 | ₩123,861 | ₩124,384 | -0.76% | 55.2만 |
|---|
| 2026.03.12 | ₩123,834 | ₩127,522 | ₩123,834 | ₩124,626 | +0.64% | 86.4만 |
|---|
| 2026.03.11 | ₩123,191 | ₩124,451 | ₩122,198 | ₩123,794 | +0.49% | 68.7만 |
|---|
| 2026.03.10 | ₩123,700 | ₩124,626 | ₩121,608 | ₩121,957 | -1.41% | 95.3만 |
|---|
| 2026.03.09 | ₩121,125 | ₩124,451 | ₩121,099 | ₩123,915 | +2.30% | 210.9만 |
|---|
| 2026.03.06 | ₩118,349 | ₩123,741 | ₩118,349 | ₩123,620 | +4.45% | 138.8만 |
|---|
| 2026.03.05 | ₩121,863 | ₩123,754 | ₩119,463 | ₩120,683 | -0.97% | 90.9만 |
|---|
| 2026.03.04 | ₩122,869 | ₩123,566 | ₩121,488 | ₩123,392 | +0.43% | 72.6만 |
|---|
| 2026.03.03 | ₩119,865 | ₩122,869 | ₩118,725 | ₩122,842 | +2.48% | 97.4만 |
|---|
| 2026.03.02 | ₩120,187 | ₩123,070 | ₩119,932 | ₩122,158 | +1.64% | 77.2만 |
|---|
| 2026.02.27 | ₩123,365 | ₩124,438 | ₩122,654 | ₩123,311 | -0.04% | 68.3만 |
|---|
| 2026.02.26 | ₩124,720 | ₩125,310 | ₩122,399 | ₩124,331 | -0.31% | 97만 |
|---|
| 2026.02.25 | ₩121,528 | ₩121,528 | ₩119,851 | ₩120,817 | -0.58% | 89.9만 |
|---|
| 2026.02.24 | ₩120,374 | ₩123,124 | ₩120,374 | ₩122,520 | +1.78% | 81.9만 |
|---|
| 2026.02.23 | ₩120,723 | ₩121,058 | ₩119,141 | ₩119,865 | -0.71% | 74.4만 |
|---|
| 2026.02.20 | ₩119,932 | ₩123,043 | ₩119,811 | ₩120,750 | +0.68% | 92.5만 |
|---|
| 2026.02.19 | ₩119,141 | ₩120,361 | ₩119,141 | ₩119,851 | +0.60% | 72.2만 |
|---|
| 2026.02.18 | ₩119,570 | ₩120,535 | ₩118,430 | ₩119,275 | -0.25% | 90만 |
|---|
| 2026.02.17 | ₩120,616 | ₩121,152 | ₩119,409 | ₩120,616 | 0.00% | 72.1만 |
|---|
| 2026.02.13 | ₩119,463 | ₩120,361 | ₩118,229 | ₩119,905 | +0.37% | 168.8만 |
|---|
| 2026.02.12 | ₩119,275 | ₩119,489 | ₩114,729 | ₩116,700 | -2.16% | 267.6만 |
|---|
| 2026.02.11 | ₩125,967 | ₩126,222 | ₩123,794 | ₩125,149 | -0.65% | 98.6만 |
|---|
| 2026.02.10 | ₩124,062 | ₩125,216 | ₩123,834 | ₩123,915 | -0.12% | 98.2만 |
|---|
| 2026.02.09 | ₩122,601 | ₩123,834 | ₩121,984 | ₩122,976 | +0.31% | 77.2만 |
|---|
| 2026.02.06 | ₩120,415 | ₩122,654 | ₩120,133 | ₩122,641 | +1.85% | 122만 |
|---|
| 2026.02.05 | ₩121,555 | ₩121,635 | ₩117,625 | ₩119,235 | -1.91% | 188.2만 |
|---|
| 2026.02.04 | ₩120,334 | ₩123,164 | ₩119,530 | ₩122,440 | +1.75% | 206.5만 |
|---|
| 2026.02.03 | ₩117,719 | ₩118,765 | ₩116,432 | ₩117,384 | -0.28% | 108.3만 |
|---|
| 2026.02.02 | ₩115,775 | ₩118,095 | ₩115,681 | ₩117,572 | +1.55% | 153.5만 |
|---|
| 2026.01.30 | ₩117,089 | ₩117,572 | ₩114,702 | ₩115,117 | -1.68% | 137.4만 |
|---|
| 2026.01.29 | ₩117,679 | ₩119,248 | ₩117,022 | ₩118,658 | +0.83% | 239.5만 |
|---|
| 2026.01.28 | ₩122,091 | ₩122,225 | ₩111,738 | ₩116,190 | -4.83% | 540.4만 |
|---|
| 2026.01.27 | ₩126,128 | ₩127,616 | ₩124,277 | ₩125,712 | -0.33% | 233.3만 |
|---|
| 2026.01.26 | ₩126,195 | ₩128,019 | ₩125,913 | ₩126,275 | +0.06% | 169만 |
|---|
| 2026.01.23 | ₩123,030 | ₩125,471 | ₩122,306 | ₩125,310 | +1.85% | 140.2만 |
|---|
| 2026.01.22 | ₩123,459 | ₩124,277 | ₩122,574 | ₩123,124 | -0.27% | 75.2만 |
|---|
| 2026.01.21 | ₩121,434 | ₩123,553 | ₩121,166 | ₩123,218 | +1.47% | 128.6만 |
|---|
| 2026.01.20 | ₩122,252 | ₩124,116 | ₩121,233 | ₩122,292 | +0.03% | 192.7만 |
|---|
| 2026.01.16 | ₩128,528 | ₩128,810 | ₩127,361 | ₩128,045 | -0.38% | 157.9만 |
|---|
| 2026.01.15 | ₩129,775 | ₩130,124 | ₩128,354 | ₩129,547 | -0.18% | 94.5만 |
|---|
| 2026.01.14 | ₩130,915 | ₩131,425 | ₩128,984 | ₩129,735 | -0.90% | 100.9만 |
|---|
| 2026.01.13 | ₩130,902 | ₩130,902 | ₩128,179 | ₩129,802 | -0.84% | 60만 |
|---|
| 2026.01.12 | ₩128,367 | ₩130,821 | ₩127,804 | ₩130,821 | +1.91% | 119.5만 |
|---|
| 2026.01.09 | ₩129,896 | ₩130,191 | ₩126,785 | ₩127,536 | -1.82% | 155.8만 |
|---|
| 2026.01.08 | ₩126,892 | ₩129,346 | ₩126,637 | ₩129,252 | +1.86% | 205만 |
|---|
| 2026.01.07 | ₩135,274 | ₩135,529 | ₩133,383 | ₩133,705 | -1.16% | 176.8만 |
|---|
| 2026.01.06 | ₩132,471 | ₩133,088 | ₩131,344 | ₩131,666 | -0.61% | 102.7만 |
|---|
| 2026.01.05 | ₩135,247 | ₩136,306 | ₩133,276 | ₩133,450 | -1.33% | 79.1만 |
|---|
| 2026.01.02 | ₩135,730 | ₩136,199 | ₩132,672 | ₩134,482 | -0.92% | 73.5만 |
|---|
| 2025.12.31 | ₩136,950 | ₩137,071 | ₩134,308 | ₩134,402 | -1.86% | 65.1만 |
|---|
| 2025.12.30 | ₩137,634 | ₩138,358 | ₩137,433 | ₩137,433 | -0.15% | 26.7만 |
|---|
| 2025.12.29 | ₩140,169 | ₩140,504 | ₩137,822 | ₩137,996 | -1.55% | 79.1만 |
|---|
| 2025.12.26 | ₩141,000 | ₩141,322 | ₩140,584 | ₩141,161 | +0.11% | 45.4만 |
|---|
| 2025.12.24 | ₩140,008 | ₩141,067 | ₩139,069 | ₩140,772 | +0.55% | 25.8만 |
|---|
| 2025.12.23 | ₩138,640 | ₩140,356 | ₩138,465 | ₩139,686 | +0.75% | 59만 |
|---|
| 2025.12.22 | ₩140,464 | ₩140,517 | ₩138,533 | ₩138,653 | -1.29% | 51.3만 |
|---|
| 2025.12.19 | ₩139,833 | ₩140,651 | ₩138,908 | ₩139,847 | +0.01% | 103.2만 |
|---|
| 2025.12.18 | ₩144,433 | ₩144,487 | ₩138,372 | ₩139,686 | -3.29% | 210.8만 |
|---|
| 2025.12.17 | ₩146,123 | ₩147,477 | ₩141,979 | ₩142,878 | -2.22% | 105.4만 |
|---|
| 2025.12.16 | ₩150,200 | ₩150,870 | ₩149,328 | ₩150,575 | +0.25% | 51.5만 |
|---|
| 2025.12.15 | ₩151,112 | ₩151,796 | ₩149,368 | ₩150,119 | -0.66% | 49.4만 |
|---|
| 2025.12.12 | ₩159,185 | ₩159,333 | ₩149,301 | ₩151,232 | -5.00% | 110.8만 |
|---|
| 2025.12.11 | ₩162,055 | ₩162,109 | ₩160,808 | ₩161,505 | -0.34% | 32.6만 |
|---|
| 2025.12.10 | ₩158,649 | ₩161,881 | ₩158,595 | ₩161,800 | +1.99% | 30.5만 |
|---|
| 2025.12.09 | ₩160,191 | ₩160,714 | ₩159,185 | ₩159,359 | -0.52% | 66.9만 |
|---|
| 2025.12.08 | ₩159,614 | ₩160,754 | ₩158,582 | ₩159,748 | +0.08% | 40만 |
|---|
| 2025.12.05 | ₩158,608 | ₩158,903 | ₩157,267 | ₩157,965 | -0.41% | 38만 |
|---|
| 2025.12.04 | ₩159,400 | ₩160,553 | ₩159,292 | ₩159,748 | +0.22% | 43.7만 |
|---|
| 2025.12.03 | ₩159,091 | ₩160,392 | ₩158,005 | ₩158,407 | -0.43% | 77.6만 |
|---|
| 2025.12.02 | ₩153,687 | ₩157,831 | ₩153,056 | ₩156,999 | +2.16% | 94.7만 |
|---|
| 2025.12.01 | ₩152,346 | ₩152,574 | ₩150,267 | ₩151,434 | -0.60% | 113.1만 |
|---|
| 2025.11.28 | ₩149,730 | ₩151,420 | ₩149,543 | ₩151,179 | +0.97% | 60.7만 |
|---|
| 2025.11.26 | ₩150,911 | ₩151,232 | ₩147,987 | ₩148,269 | -1.75% | 141.2만 |
|---|
| 2025.11.25 | ₩149,945 | ₩150,964 | ₩149,073 | ₩150,763 | +0.55% | 36.4만 |
|---|
| 2025.11.24 | ₩148,738 | ₩152,010 | ₩148,738 | ₩150,334 | +1.07% | 61.8만 |
|---|
| 2025.11.21 | ₩143,535 | ₩148,792 | ₩143,414 | ₩147,410 | +2.70% | 67.7만 |
|---|
| 2025.11.20 | ₩147,920 | ₩148,751 | ₩142,703 | ₩143,012 | -3.32% | 111.5만 |
|---|
| 2025.11.19 | ₩147,746 | ₩147,799 | ₩142,475 | ₩143,347 | -2.98% | 152.3만 |
|---|
| 2025.11.18 | ₩151,863 | ₩152,842 | ₩149,489 | ₩149,851 | -1.32% | 64.3만 |
|---|
| 2025.11.17 | ₩155,899 | ₩156,449 | ₩150,736 | ₩151,903 | -2.56% | 103.1만 |
|---|
| 2025.11.14 | ₩158,461 | ₩160,218 | ₩157,495 | ₩158,273 | -0.12% | 46.7만 |
|---|
| 2025.11.13 | ₩162,001 | ₩162,390 | ₩158,568 | ₩159,037 | -1.83% | 45만 |
|---|
| 2025.11.12 | ₩161,143 | ₩162,792 | ₩160,942 | ₩162,444 | +0.81% | 25.4만 |
|---|
| 2025.11.11 | ₩162,511 | ₩163,248 | ₩160,674 | ₩160,888 | -1.00% | 37만 |
|---|
| 2025.11.10 | ₩162,940 | ₩164,053 | ₩161,988 | ₩163,651 | +0.44% | 51.3만 |
|---|
| 2025.11.07 | ₩160,513 | ₩161,586 | ₩157,817 | ₩161,465 | +0.59% | 57만 |
|---|
| 2025.11.06 | ₩159,735 | ₩160,835 | ₩158,622 | ₩160,218 | +0.30% | 59.9만 |
|---|
| 2025.11.05 | ₩157,522 | ₩159,775 | ₩157,160 | ₩159,386 | +1.18% | 42.2만 |
|---|
| 2025.11.04 | ₩160,312 | ₩160,312 | ₩157,240 | ₩157,415 | -1.81% | 74.5만 |
|---|
| 2025.11.03 | ₩162,591 | ₩164,965 | ₩162,591 | ₩164,938 | +1.44% | 48.7만 |
|---|
| 2025.10.31 | ₩161,787 | ₩162,390 | ₩160,875 | ₩161,679 | -0.07% | 57.2만 |
|---|
| 2025.10.30 | ₩160,392 | ₩163,932 | ₩159,923 | ₩161,854 | +0.91% | 83.1만 |
|---|
| 2025.10.29 | ₩152,869 | ₩157,442 | ₩152,238 | ₩155,350 | +1.62% | 138.9만 |
|---|
| 2025.10.28 | ₩151,393 | ₩152,721 | ₩150,186 | ₩152,520 | +0.74% | 86.1만 |
|---|
| 2025.10.27 | ₩150,817 | ₩152,936 | ₩150,428 | ₩152,600 | +1.18% | 61.2만 |
|---|
| 2025.10.24 | ₩149,100 | ₩150,334 | ₩148,979 | ₩149,342 | +0.16% | 53.3만 |
|---|
| 2025.10.23 | ₩147,048 | ₩149,945 | ₩146,552 | ₩149,798 | +1.87% | 45.6만 |
|---|
| 2025.10.22 | ₩148,161 | ₩148,242 | ₩146,029 | ₩146,914 | -0.84% | 37.8만 |
|---|
| 2025.10.21 | ₩146,968 | ₩148,725 | ₩146,794 | ₩148,121 | +0.78% | 35.4만 |
|---|
| 2025.10.20 | ₩146,311 | ₩148,658 | ₩146,244 | ₩147,692 | +0.94% | 38.7만 |
|---|
| 2025.10.17 | ₩145,613 | ₩147,276 | ₩145,023 | ₩147,035 | +0.98% | 30.6만 |
|---|
| 2025.10.16 | ₩146,244 | ₩146,324 | ₩144,313 | ₩145,654 | -0.40% | 63.1만 |
|---|
| 2025.10.15 | ₩143,159 | ₩145,707 | ₩142,998 | ₩145,546 | +1.67% | 79.9만 |
|---|
| 2025.10.14 | ₩137,956 | ₩141,872 | ₩137,728 | ₩140,732 | +2.01% | 45.7만 |
|---|
| 2025.10.13 | ₩141,201 | ₩141,201 | ₩138,720 | ₩139,833 | -0.97% | 89.8만 |
|---|
| 2025.10.10 | ₩146,726 | ₩146,726 | ₩136,266 | ₩136,400 | -7.04% | 131.7만 |
|---|