시장 데이터를 불러오는 중
전체 종목
엘지디스플레이 ADR 과거 주가
LG Display Co, Ltd AMERICAN DEPOSITORY SHARES · LPL · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Display Co, Ltd AMERICAN DEPOSITORY SHARES · LPL · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,890 | ₩3,890 | ₩3,836 | ₩3,876 | -0.34% | 201.9만 |
| 2026.10.08 | ₩3,930 | ₩3,957 | ₩3,823 | ₩3,823 | -2.73% | 340.6만 |
| 2026.10.07 | ₩4,010 | ₩4,010 | ₩3,890 | ₩3,957 | -1.34% | 283.6만 |
| 2026.10.06 | ₩4,225 | ₩4,225 | ₩4,145 | ₩4,145 | -1.90% | 168.3만 |
| 2026.10.05 | ₩4,185 | ₩4,198 | ₩4,145 | ₩4,158 | -0.64% | 147만 |
| 2026.10.02 | ₩4,158 | ₩4,212 | ₩4,131 | ₩4,185 | +0.65% | 139.2만 |
| 2026.10.01 | ₩4,037 | ₩4,118 | ₩4,010 | ₩4,064 | +0.66% | 210.7만 |
| 2026.09.30 | ₩4,037 | ₩4,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,957 |
| -1.99% |
| 224만 |
| 2026.09.29 | ₩4,024 | ₩4,078 | ₩3,970 | ₩3,997 | -0.67% | 215.8만 |
|---|
| 2026.09.28 | ₩3,984 | ₩4,118 | ₩3,984 | ₩4,024 | +1.01% | 398.9만 |
|---|
| 2026.09.25 | ₩3,917 | ₩4,024 | ₩3,917 | ₩3,997 | +2.05% | 507.9만 |
|---|
| 2026.09.24 | ₩3,917 | ₩3,957 | ₩3,850 | ₩3,890 | -0.68% | 431.3만 |
|---|
| 2026.09.23 | ₩4,078 | ₩4,131 | ₩3,917 | ₩3,943 | -3.29% | 142.9만 |
|---|
| 2026.09.22 | ₩4,064 | ₩4,118 | ₩4,037 | ₩4,078 | +0.33% | 207.6만 |
|---|
| 2026.09.21 | ₩4,037 | ₩4,104 | ₩3,970 | ₩4,078 | +1.00% | 206.3만 |
|---|
| 2026.09.18 | ₩3,997 | ₩4,078 | ₩3,863 | ₩3,903 | -2.35% | 177.9만 |
|---|
| 2026.09.17 | ₩4,064 | ₩4,091 | ₩3,984 | ₩3,997 | -1.65% | 181.8만 |
|---|
| 2026.09.16 | ₩4,145 | ₩4,198 | ₩3,943 | ₩3,970 | -4.21% | 162.2만 |
|---|
| 2026.09.15 | ₩4,171 | ₩4,225 | ₩4,091 | ₩4,131 | -0.96% | 150.2만 |
|---|
| 2026.09.14 | ₩4,292 | ₩4,359 | ₩4,185 | ₩4,198 | -2.19% | 215.4만 |
|---|
| 2026.09.11 | ₩4,359 | ₩4,466 | ₩4,359 | ₩4,440 | +1.85% | 225.1만 |
|---|
| 2026.09.10 | ₩4,346 | ₩4,373 | ₩4,212 | ₩4,225 | -2.78% | 229.7만 |
|---|
| 2026.09.09 | ₩4,399 | ₩4,453 | ₩4,292 | ₩4,319 | -1.83% | 220.4만 |
|---|
| 2026.09.08 | ₩4,426 | ₩4,520 | ₩4,359 | ₩4,373 | -1.21% | 235.1만 |
|---|
| 2026.09.04 | ₩4,386 | ₩4,440 | ₩4,306 | ₩4,426 | +0.92% | 134.1만 |
|---|
| 2026.09.03 | ₩4,373 | ₩4,386 | ₩4,265 | ₩4,359 | -0.31% | 180.9만 |
|---|
| 2026.09.02 | ₩4,346 | ₩4,453 | ₩4,332 | ₩4,373 | +0.62% | 212만 |
|---|
| 2026.09.01 | ₩4,440 | ₩4,466 | ₩4,359 | ₩4,386 | -1.21% | 266만 |
|---|
| 2026.08.31 | ₩4,547 | ₩4,601 | ₩4,466 | ₩4,547 | 0.00% | 569만 |
|---|
| 2026.08.28 | ₩4,453 | ₩4,587 | ₩4,453 | ₩4,493 | +0.90% | 193.2만 |
|---|
| 2026.08.27 | ₩4,560 | ₩4,587 | ₩4,440 | ₩4,480 | -1.76% | 218.3만 |
|---|
| 2026.08.26 | ₩4,493 | ₩4,534 | ₩4,440 | ₩4,480 | -0.30% | 151.3만 |
|---|
| 2026.08.25 | ₩4,520 | ₩4,560 | ₩4,440 | ₩4,534 | +0.30% | 164.8만 |
|---|
| 2026.08.24 | ₩4,440 | ₩4,480 | ₩4,359 | ₩4,413 | -0.60% | 151.2만 |
|---|
| 2026.08.21 | ₩4,453 | ₩4,520 | ₩4,359 | ₩4,399 | -1.20% | 284.3만 |
|---|
| 2026.08.20 | ₩4,466 | ₩4,534 | ₩4,426 | ₩4,466 | 0.00% | 175.8만 |
|---|
| 2026.08.19 | ₩4,547 | ₩4,587 | ₩4,480 | ₩4,520 | -0.59% | 301.9만 |
|---|
| 2026.08.18 | ₩4,534 | ₩4,547 | ₩4,399 | ₩4,426 | -2.37% | 440.7만 |
|---|
| 2026.08.17 | ₩4,721 | ₩4,775 | ₩4,668 | ₩4,735 | +0.28% | 194.7만 |
|---|
| 2026.08.14 | ₩4,748 | ₩4,842 | ₩4,654 | ₩4,695 | -1.13% | 225.7만 |
|---|
| 2026.08.13 | ₩4,560 | ₩4,601 | ₩4,507 | ₩4,520 | -0.88% | 249.4만 |
|---|
| 2026.08.12 | ₩4,735 | ₩4,735 | ₩4,547 | ₩4,641 | -1.98% | 379.5만 |
|---|
| 2026.08.11 | ₩4,641 | ₩4,681 | ₩4,574 | ₩4,601 | -0.87% | 233.5만 |
|---|
| 2026.08.10 | ₩4,534 | ₩4,614 | ₩4,507 | ₩4,507 | -0.59% | 291.5만 |
|---|
| 2026.08.07 | ₩4,480 | ₩4,507 | ₩4,359 | ₩4,426 | -1.20% | 285.8만 |
|---|
| 2026.08.06 | ₩4,332 | ₩4,386 | ₩4,238 | ₩4,346 | +0.31% | 183.4만 |
|---|
| 2026.08.05 | ₩4,306 | ₩4,466 | ₩4,306 | ₩4,373 | +1.56% | 345.2만 |
|---|
| 2026.08.04 | ₩4,373 | ₩4,426 | ₩4,306 | ₩4,332 | -0.92% | 342.7만 |
|---|
| 2026.08.03 | ₩4,145 | ₩4,185 | ₩4,078 | ₩4,118 | -0.65% | 370.7만 |
|---|
| 2026.07.31 | ₩4,212 | ₩4,225 | ₩3,970 | ₩4,024 | -4.46% | 391.7만 |
|---|
| 2026.07.30 | ₩3,970 | ₩4,051 | ₩3,930 | ₩3,997 | +0.68% | 407.6만 |
|---|
| 2026.07.29 | ₩3,917 | ₩3,984 | ₩3,702 | ₩3,742 | -4.45% | 475.8만 |
|---|
| 2026.07.28 | ₩4,171 | ₩4,171 | ₩3,863 | ₩3,930 | -5.79% | 329.1만 |
|---|
| 2026.07.27 | ₩4,279 | ₩4,292 | ₩4,145 | ₩4,212 | -1.57% | 413.1만 |
|---|
| 2026.07.24 | ₩4,399 | ₩4,453 | ₩4,238 | ₩4,252 | -3.35% | 287만 |
|---|
| 2026.07.23 | ₩4,641 | ₩4,708 | ₩4,453 | ₩4,520 | -2.60% | 322만 |
|---|
| 2026.07.22 | ₩4,560 | ₩4,560 | ₩4,399 | ₩4,413 | -3.24% | 288.5만 |
|---|
| 2026.07.21 | ₩4,413 | ₩4,453 | ₩4,319 | ₩4,373 | -0.91% | 185만 |
|---|
| 2026.07.20 | ₩4,426 | ₩4,453 | ₩4,238 | ₩4,279 | -3.33% | 327.5만 |
|---|
| 2026.07.17 | ₩4,466 | ₩4,466 | ₩4,279 | ₩4,413 | -1.20% | 270.8만 |
|---|
| 2026.07.16 | ₩4,668 | ₩4,708 | ₩4,493 | ₩4,534 | -2.87% | 208만 |
|---|
| 2026.07.15 | ₩4,869 | ₩4,909 | ₩4,708 | ₩4,762 | -2.20% | 286.8만 |
|---|
| 2026.07.14 | ₩4,882 | ₩4,936 | ₩4,493 | ₩4,708 | -3.57% | 1316.8만 |
|---|
| 2026.07.13 | ₩4,815 | ₩4,829 | ₩4,748 | ₩4,815 | 0.00% | 279.6만 |
|---|
| 2026.07.10 | ₩4,990 | ₩5,070 | ₩4,963 | ₩4,976 | -0.27% | 175만 |
|---|
| 2026.07.09 | ₩5,016 | ₩5,016 | ₩4,855 | ₩4,936 | -1.60% | 236.7만 |
|---|
| 2026.07.08 | ₩4,936 | ₩5,137 | ₩4,936 | ₩5,124 | +3.80% | 220.4만 |
|---|
| 2026.07.07 | ₩4,748 | ₩4,842 | ₩4,681 | ₩4,829 | +1.69% | 271.5만 |
|---|
| 2026.07.06 | ₩4,829 | ₩4,909 | ₩4,788 | ₩4,896 | +1.39% | 290.3만 |
|---|
| 2026.07.02 | ₩4,923 | ₩5,043 | ₩4,762 | ₩4,815 | -2.18% | 278.5만 |
|---|
| 2026.07.01 | ₩5,057 | ₩5,070 | ₩4,869 | ₩4,896 | -3.18% | 366.7만 |
|---|
| 2026.06.30 | ₩5,164 | ₩5,218 | ₩5,110 | ₩5,218 | +1.04% | 270.1만 |
|---|
| 2026.06.29 | ₩5,298 | ₩5,352 | ₩5,218 | ₩5,325 | +0.51% | 238.1만 |
|---|
| 2026.06.26 | ₩5,057 | ₩5,177 | ₩5,043 | ₩5,151 | +1.86% | 315.6만 |
|---|
| 2026.06.25 | ₩5,432 | ₩5,446 | ₩5,285 | ₩5,312 | -2.22% | 272.3만 |
|---|
| 2026.06.24 | ₩5,446 | ₩5,459 | ₩5,298 | ₩5,352 | -1.72% | 328.5만 |
|---|
| 2026.06.23 | ₩5,513 | ₩5,633 | ₩5,432 | ₩5,553 | +0.73% | 314.5만 |
|---|
| 2026.06.22 | ₩5,861 | ₩6,063 | ₩5,821 | ₩5,955 | +1.60% | 318.7만 |
|---|
| 2026.06.18 | ₩6,224 | ₩6,277 | ₩6,076 | ₩6,224 | 0.00% | 296.8만 |
|---|
| 2026.06.17 | ₩6,237 | ₩6,331 | ₩6,089 | ₩6,103 | -2.15% | 216.6만 |
|---|
| 2026.06.16 | ₩6,344 | ₩6,371 | ₩6,183 | ₩6,250 | -1.48% | 186만 |
|---|
| 2026.06.15 | ₩6,519 | ₩6,559 | ₩6,264 | ₩6,344 | -2.67% | 156.1만 |
|---|
| 2026.06.12 | ₩6,170 | ₩6,331 | ₩6,157 | ₩6,237 | +1.09% | 176.7만 |
|---|
| 2026.06.11 | ₩5,875 | ₩6,116 | ₩5,741 | ₩6,076 | +3.42% | 308만 |
|---|
| 2026.06.10 | ₩5,835 | ₩5,929 | ₩5,741 | ₩5,794 | -0.69% | 222.3만 |
|---|
| 2026.06.09 | ₩6,371 | ₩6,398 | ₩5,929 | ₩6,197 | -2.74% | 269.8만 |
|---|
| 2026.06.08 | ₩6,626 | ₩6,760 | ₩6,532 | ₩6,653 | +0.40% | 201.8만 |
|---|
| 2026.06.05 | ₩6,747 | ₩6,787 | ₩6,465 | ₩6,519 | -3.38% | 243.1만 |
|---|
| 2026.06.04 | ₩7,149 | ₩7,364 | ₩7,095 | ₩7,364 | +3.00% | 193.4만 |
|---|
| 2026.06.03 | ₩7,632 | ₩7,820 | ₩7,605 | ₩7,726 | +1.23% | 217.2만 |
|---|
| 2026.06.02 | ₩7,498 | ₩7,726 | ₩7,498 | ₩7,699 | +2.68% | 166.4만 |
|---|
| 2026.06.01 | ₩7,109 | ₩7,592 | ₩7,055 | ₩7,391 | +3.96% | 244.4만 |
|---|
| 2026.05.29 | ₩7,176 | ₩7,632 | ₩7,149 | ₩7,444 | +3.74% | 295.6만 |
|---|
| 2026.05.28 | ₩6,545 | ₩6,854 | ₩6,452 | ₩6,747 | +3.07% | 137.1만 |
|---|
| 2026.05.27 | ₩6,545 | ₩6,586 | ₩6,398 | ₩6,545 | 0.00% | 189.9만 |
|---|
| 2026.05.26 | ₩7,028 | ₩7,297 | ₩6,948 | ₩7,256 | +3.24% | 153.1만 |
|---|
| 2026.05.22 | ₩6,774 | ₩6,867 | ₩6,747 | ₩6,774 | 0.00% | 92.3만 |
|---|
| 2026.05.21 | ₩6,519 | ₩6,693 | ₩6,425 | ₩6,626 | +1.65% | 171.6만 |
|---|
| 2026.05.20 | ₩5,687 | ₩5,875 | ₩5,580 | ₩5,861 | +3.07% | 162.6만 |
|---|
| 2026.05.19 | ₩5,781 | ₩5,781 | ₩5,593 | ₩5,660 | -2.09% | 199.6만 |
|---|
| 2026.05.18 | ₩6,183 | ₩6,264 | ₩6,009 | ₩6,063 | -1.95% | 203.5만 |
|---|
| 2026.05.15 | ₩6,398 | ₩6,519 | ₩6,344 | ₩6,465 | +1.05% | 174.9만 |
|---|
| 2026.05.14 | ₩6,867 | ₩7,189 | ₩6,867 | ₩7,149 | +4.10% | 262.9만 |
|---|
| 2026.05.13 | ₩6,505 | ₩6,747 | ₩6,371 | ₩6,666 | +2.47% | 366.8만 |
|---|
| 2026.05.12 | ₩5,821 | ₩5,982 | ₩5,700 | ₩5,955 | +2.30% | 276.2만 |
|---|
| 2026.05.11 | ₩5,821 | ₩5,969 | ₩5,821 | ₩5,861 | +0.69% | 187.6만 |
|---|
| 2026.05.08 | ₩5,821 | ₩5,915 | ₩5,794 | ₩5,888 | +1.15% | 129.4만 |
|---|
| 2026.05.07 | ₩5,875 | ₩5,955 | ₩5,768 | ₩5,794 | -1.37% | 221.9만 |
|---|
| 2026.05.06 | ₩6,076 | ₩6,170 | ₩6,049 | ₩6,089 | +0.22% | 159.4만 |
|---|
| 2026.05.05 | ₩5,902 | ₩6,116 | ₩5,861 | ₩5,969 | +1.14% | 193.2만 |
|---|
| 2026.05.04 | ₩5,835 | ₩5,835 | ₩5,660 | ₩5,794 | -0.69% | 129.2만 |
|---|
| 2026.05.01 | ₩5,768 | ₩5,955 | ₩5,727 | ₩5,808 | +0.70% | 139.9만 |
|---|
| 2026.04.30 | ₩5,580 | ₩5,741 | ₩5,580 | ₩5,741 | +2.88% | 122.3만 |
|---|
| 2026.04.29 | ₩5,660 | ₩5,674 | ₩5,513 | ₩5,526 | -2.37% | 118.8만 |
|---|
| 2026.04.28 | ₩5,607 | ₩5,714 | ₩5,593 | ₩5,660 | +0.96% | 150.6만 |
|---|
| 2026.04.27 | ₩5,647 | ₩5,687 | ₩5,540 | ₩5,607 | -0.71% | 189.9만 |
|---|
| 2026.04.24 | ₩5,794 | ₩5,888 | ₩5,593 | ₩5,607 | -3.24% | 196.5만 |
|---|
| 2026.04.23 | ₩5,996 | ₩6,304 | ₩5,687 | ₩5,741 | -4.25% | 307.9만 |
|---|
| 2026.04.22 | ₩7,216 | ₩7,283 | ₩7,015 | ₩7,203 | -0.19% | 269.2만 |
|---|
| 2026.04.21 | ₩6,800 | ₩6,867 | ₩6,706 | ₩6,774 | -0.39% | 227.2만 |
|---|
| 2026.04.20 | ₩6,800 | ₩6,814 | ₩6,733 | ₩6,800 | 0.00% | 177.6만 |
|---|
| 2026.04.17 | ₩6,827 | ₩6,934 | ₩6,747 | ₩6,814 | -0.20% | 192만 |
|---|
| 2026.04.16 | ₩6,465 | ₩6,545 | ₩6,425 | ₩6,519 | +0.83% | 185.1만 |
|---|
| 2026.04.15 | ₩6,237 | ₩6,438 | ₩6,224 | ₩6,371 | +2.15% | 179.8만 |
|---|
| 2026.04.14 | ₩6,130 | ₩6,143 | ₩6,036 | ₩6,116 | -0.22% | 173.8만 |
|---|
| 2026.04.13 | ₩5,754 | ₩6,036 | ₩5,593 | ₩5,969 | +3.73% | 308.8만 |
|---|
| 2026.04.10 | ₩5,915 | ₩6,130 | ₩5,821 | ₩6,022 | +1.81% | 232.4만 |
|---|
| 2026.04.09 | ₩5,499 | ₩5,768 | ₩5,459 | ₩5,674 | +3.17% | 295.6만 |
|---|
| 2026.04.08 | ₩5,714 | ₩5,794 | ₩5,593 | ₩5,754 | +0.70% | 286.8만 |
|---|
| 2026.04.07 | ₩5,151 | ₩5,312 | ₩5,083 | ₩5,271 | +2.34% | 363.8만 |
|---|
| 2026.04.06 | ₩5,110 | ₩5,271 | ₩5,083 | ₩5,191 | +1.57% | 435만 |
|---|
| 2026.04.02 | ₩5,070 | ₩5,419 | ₩5,070 | ₩5,379 | +6.08% | 326.4만 |
|---|
| 2026.04.01 | ₩5,325 | ₩5,446 | ₩5,151 | ₩5,325 | 0.00% | 220.6만 |
|---|
| 2026.03.31 | ₩4,963 | ₩5,244 | ₩4,923 | ₩5,204 | +4.86% | 334.8만 |
|---|
| 2026.03.30 | ₩5,244 | ₩5,244 | ₩4,963 | ₩5,030 | -4.09% | 327.1만 |
|---|
| 2026.03.27 | ₩5,151 | ₩5,244 | ₩5,097 | ₩5,218 | +1.30% | 230만 |
|---|
| 2026.03.26 | ₩5,285 | ₩5,325 | ₩5,137 | ₩5,164 | -2.28% | 271.1만 |
|---|
| 2026.03.25 | ₩5,540 | ₩5,580 | ₩5,365 | ₩5,526 | -0.24% | 280.8만 |
|---|
| 2026.03.24 | ₩5,338 | ₩5,513 | ₩5,258 | ₩5,472 | +2.51% | 251.3만 |
|---|
| 2026.03.23 | ₩5,472 | ₩5,821 | ₩5,365 | ₩5,754 | +5.15% | 322.9만 |
|---|
| 2026.03.20 | ₩5,379 | ₩5,499 | ₩5,325 | ₩5,392 | +0.25% | 207.8만 |
|---|
| 2026.03.19 | ₩5,285 | ₩5,486 | ₩5,231 | ₩5,459 | +3.30% | 115.4만 |
|---|
| 2026.03.18 | ₩5,513 | ₩5,526 | ₩5,379 | ₩5,405 | -1.95% | 80.3만 |
|---|
| 2026.03.17 | ₩5,365 | ₩5,499 | ₩5,365 | ₩5,472 | +2.00% | 92.5만 |
|---|
| 2026.03.16 | ₩5,379 | ₩5,432 | ₩5,298 | ₩5,379 | 0.00% | 104.5만 |
|---|
| 2026.03.13 | ₩5,312 | ₩5,312 | ₩5,164 | ₩5,218 | -1.77% | 114.7만 |
|---|
| 2026.03.12 | ₩5,432 | ₩5,432 | ₩5,325 | ₩5,352 | -1.48% | 106.5만 |
|---|
| 2026.03.11 | ₩5,513 | ₩5,553 | ₩5,432 | ₩5,499 | -0.24% | 76.6만 |
|---|
| 2026.03.10 | ₩5,540 | ₩5,647 | ₩5,472 | ₩5,553 | +0.24% | 124.1만 |
|---|
| 2026.03.09 | ₩5,151 | ₩5,459 | ₩5,137 | ₩5,432 | +5.47% | 148.5만 |
|---|
| 2026.03.06 | ₩5,244 | ₩5,312 | ₩5,177 | ₩5,244 | 0.00% | 140.9만 |
|---|
| 2026.03.05 | ₩5,526 | ₩5,540 | ₩5,244 | ₩5,312 | -3.88% | 192만 |
|---|
| 2026.03.04 | ₩5,700 | ₩5,808 | ₩5,566 | ₩5,754 | +0.94% | 155.1만 |
|---|
| 2026.03.03 | ₩6,143 | ₩6,157 | ₩5,861 | ₩6,116 | -0.44% | 136만 |
|---|
| 2026.03.02 | ₩6,545 | ₩6,680 | ₩6,519 | ₩6,666 | +1.84% | 54.2만 |
|---|
| 2026.02.27 | ₩6,841 | ₩6,841 | ₩6,626 | ₩6,787 | -0.78% | 107.2만 |
|---|
| 2026.02.26 | ₩7,471 | ₩7,605 | ₩7,323 | ₩7,484 | +0.18% | 160만 |
|---|
| 2026.02.25 | ₩7,082 | ₩7,189 | ₩7,042 | ₩7,176 | +1.33% | 85만 |
|---|
| 2026.02.24 | ₩6,545 | ₩6,894 | ₩6,545 | ₩6,867 | +4.92% | 155.6만 |
|---|
| 2026.02.23 | ₩6,545 | ₩6,653 | ₩6,505 | ₩6,532 | -0.20% | 81.6만 |
|---|
| 2026.02.20 | ₩6,157 | ₩6,425 | ₩6,103 | ₩6,385 | +3.70% | 125.7만 |
|---|
| 2026.02.19 | ₩5,633 | ₩5,996 | ₩5,580 | ₩5,969 | +5.95% | 191.9만 |
|---|
| 2026.02.18 | ₩5,392 | ₩5,620 | ₩5,392 | ₩5,526 | +2.49% | 99.5만 |
|---|
| 2026.02.17 | ₩5,312 | ₩5,446 | ₩5,285 | ₩5,405 | +1.77% | 71.6만 |
|---|
| 2026.02.13 | ₩5,446 | ₩5,446 | ₩5,298 | ₩5,365 | -1.48% | 55.2만 |
|---|
| 2026.02.12 | ₩5,486 | ₩5,553 | ₩5,365 | ₩5,459 | -0.49% | 76.4만 |
|---|
| 2026.02.11 | ₩5,446 | ₩5,486 | ₩5,392 | ₩5,472 | +0.49% | 79.4만 |
|---|
| 2026.02.10 | ₩5,365 | ₩5,446 | ₩5,298 | ₩5,338 | -0.50% | 53.6만 |
|---|
| 2026.02.09 | ₩5,312 | ₩5,325 | ₩5,258 | ₩5,325 | +0.25% | 71.7만 |
|---|
| 2026.02.06 | ₩5,244 | ₩5,338 | ₩5,191 | ₩5,312 | +1.28% | 66.8만 |
|---|
| 2026.02.05 | ₩5,110 | ₩5,231 | ₩5,097 | ₩5,204 | +1.84% | 112.3만 |
|---|
| 2026.02.04 | ₩5,258 | ₩5,352 | ₩5,137 | ₩5,191 | -1.28% | 135.8만 |
|---|
| 2026.02.03 | ₩5,244 | ₩5,271 | ₩5,110 | ₩5,191 | -1.02% | 70.3만 |
|---|
| 2026.02.02 | ₩5,164 | ₩5,244 | ₩5,137 | ₩5,191 | +0.52% | 76.4만 |
|---|
| 2026.01.30 | ₩5,325 | ₩5,459 | ₩5,271 | ₩5,325 | 0.00% | 117.6만 |
|---|
| 2026.01.29 | ₩5,472 | ₩5,593 | ₩5,258 | ₩5,405 | -1.23% | 116.8만 |
|---|
| 2026.01.28 | ₩5,607 | ₩5,754 | ₩5,231 | ₩5,325 | -5.02% | 174.2만 |
|---|
| 2026.01.27 | ₩5,902 | ₩5,902 | ₩5,794 | ₩5,848 | -0.91% | 79만 |
|---|
| 2026.01.26 | ₩5,915 | ₩5,982 | ₩5,888 | ₩5,915 | 0.00% | 68.5만 |
|---|
| 2026.01.23 | ₩5,888 | ₩5,955 | ₩5,794 | ₩5,942 | +0.91% | 61.9만 |
|---|
| 2026.01.22 | ₩5,875 | ₩5,996 | ₩5,835 | ₩5,969 | +1.60% | 77.7만 |
|---|
| 2026.01.21 | ₩5,674 | ₩5,808 | ₩5,647 | ₩5,794 | +2.13% | 96.3만 |
|---|
| 2026.01.20 | ₩5,687 | ₩5,768 | ₩5,647 | ₩5,674 | -0.24% | 74.6만 |
|---|
| 2026.01.16 | ₩5,794 | ₩5,848 | ₩5,700 | ₩5,808 | +0.23% | 97.6만 |
|---|
| 2026.01.15 | ₩5,727 | ₩5,794 | ₩5,687 | ₩5,714 | -0.23% | 68.8만 |
|---|
| 2026.01.14 | ₩5,580 | ₩5,633 | ₩5,553 | ₩5,620 | +0.72% | 52만 |
|---|
| 2026.01.13 | ₩5,607 | ₩5,633 | ₩5,580 | ₩5,620 | +0.24% | 40.9만 |
|---|
| 2026.01.12 | ₩5,593 | ₩5,633 | ₩5,566 | ₩5,580 | -0.24% | 39.9만 |
|---|
| 2026.01.09 | ₩5,580 | ₩5,620 | ₩5,540 | ₩5,593 | +0.24% | 54.4만 |
|---|
| 2026.01.08 | ₩5,808 | ₩5,861 | ₩5,674 | ₩5,714 | -1.62% | 70.4만 |
|---|
| 2026.01.07 | ₩5,915 | ₩5,915 | ₩5,835 | ₩5,902 | -0.23% | 55.4만 |
|---|
| 2026.01.06 | ₩5,754 | ₩5,888 | ₩5,754 | ₩5,861 | +1.86% | 73.9만 |
|---|
| 2026.01.05 | ₩5,741 | ₩5,741 | ₩5,647 | ₩5,674 | -1.17% | 37만 |
|---|
| 2026.01.02 | ₩5,700 | ₩5,700 | ₩5,580 | ₩5,700 | 0.00% | 37.3만 |
|---|
| 2025.12.31 | ₩5,647 | ₩5,647 | ₩5,593 | ₩5,647 | 0.00% | 23.7만 |
|---|
| 2025.12.30 | ₩5,647 | ₩5,687 | ₩5,593 | ₩5,660 | +0.24% | 25.3만 |
|---|
| 2025.12.29 | ₩5,593 | ₩5,714 | ₩5,593 | ₩5,700 | +1.92% | 22.1만 |
|---|
| 2025.12.26 | ₩5,647 | ₩5,687 | ₩5,580 | ₩5,660 | +0.24% | 28.2만 |
|---|
| 2025.12.24 | ₩5,620 | ₩5,727 | ₩5,620 | ₩5,727 | +1.91% | 15.8만 |
|---|
| 2025.12.23 | ₩5,486 | ₩5,593 | ₩5,472 | ₩5,580 | +1.71% | 39.7만 |
|---|
| 2025.12.22 | ₩5,432 | ₩5,486 | ₩5,419 | ₩5,486 | +0.99% | 52.2만 |
|---|
| 2025.12.19 | ₩5,580 | ₩5,580 | ₩5,540 | ₩5,566 | -0.24% | 26.2만 |
|---|
| 2025.12.18 | ₩5,580 | ₩5,580 | ₩5,526 | ₩5,540 | -0.72% | 31.8만 |
|---|
| 2025.12.17 | ₩5,566 | ₩5,620 | ₩5,486 | ₩5,499 | -1.20% | 36.7만 |
|---|
| 2025.12.16 | ₩5,553 | ₩5,580 | ₩5,499 | ₩5,526 | -0.48% | 45만 |
|---|
| 2025.12.15 | ₩5,674 | ₩5,727 | ₩5,633 | ₩5,647 | -0.47% | 30만 |
|---|
| 2025.12.12 | ₩5,781 | ₩5,794 | ₩5,647 | ₩5,674 | -1.86% | 33.6만 |
|---|
| 2025.12.11 | ₩5,835 | ₩5,848 | ₩5,781 | ₩5,835 | 0.00% | 22.3만 |
|---|
| 2025.12.10 | ₩5,929 | ₩5,969 | ₩5,875 | ₩5,942 | +0.23% | 23.7만 |
|---|
| 2025.12.09 | ₩5,982 | ₩5,996 | ₩5,902 | ₩5,955 | -0.45% | 29.6만 |
|---|
| 2025.12.08 | ₩6,009 | ₩6,036 | ₩5,969 | ₩6,009 | 0.00% | 21.4만 |
|---|
| 2025.12.05 | ₩6,036 | ₩6,157 | ₩6,036 | ₩6,089 | +0.89% | 25.8만 |
|---|
| 2025.12.04 | ₩5,902 | ₩5,955 | ₩5,902 | ₩5,955 | +0.91% | 26.2만 |
|---|
| 2025.12.03 | ₩5,902 | ₩5,929 | ₩5,888 | ₩5,915 | +0.23% | 40.2만 |
|---|
| 2025.12.02 | ₩5,821 | ₩5,902 | ₩5,808 | ₩5,902 | +1.38% | 49.5만 |
|---|
| 2025.12.01 | ₩5,727 | ₩5,794 | ₩5,714 | ₩5,714 | -0.23% | 33.8만 |
|---|
| 2025.11.28 | ₩5,768 | ₩5,861 | ₩5,768 | ₩5,808 | +0.70% | 24.6만 |
|---|
| 2025.11.26 | ₩5,794 | ₩5,888 | ₩5,794 | ₩5,848 | +0.93% | 35.3만 |
|---|
| 2025.11.25 | ₩5,660 | ₩5,781 | ₩5,660 | ₩5,727 | +1.18% | 69.3만 |
|---|
| 2025.11.24 | ₩5,593 | ₩5,741 | ₩5,593 | ₩5,727 | +2.40% | 41.8만 |
|---|
| 2025.11.21 | ₩5,620 | ₩5,647 | ₩5,526 | ₩5,633 | +0.24% | 33.8만 |
|---|
| 2025.11.20 | ₩5,821 | ₩5,821 | ₩5,580 | ₩5,633 | -3.23% | 45.4만 |
|---|
| 2025.11.19 | ₩5,781 | ₩5,808 | ₩5,714 | ₩5,727 | -0.93% | 37.5만 |
|---|
| 2025.11.18 | ₩5,660 | ₩5,781 | ₩5,607 | ₩5,741 | +1.42% | 76.6만 |
|---|
| 2025.11.17 | ₩5,848 | ₩5,902 | ₩5,781 | ₩5,861 | +0.23% | 88.1만 |
|---|
| 2025.11.14 | ₩5,821 | ₩6,022 | ₩5,821 | ₩5,996 | +3.00% | 36.9만 |
|---|
| 2025.11.13 | ₩6,049 | ₩6,076 | ₩5,888 | ₩5,902 | -2.44% | 54.9만 |
|---|
| 2025.11.12 | ₩6,170 | ₩6,197 | ₩6,049 | ₩6,076 | -1.52% | 42.3만 |
|---|
| 2025.11.11 | ₩6,157 | ₩6,157 | ₩6,063 | ₩6,130 | -0.44% | 51만 |
|---|
| 2025.11.10 | ₩6,250 | ₩6,304 | ₩6,170 | ₩6,224 | -0.43% | 33.8만 |
|---|
| 2025.11.07 | ₩6,130 | ₩6,130 | ₩6,009 | ₩6,116 | -0.22% | 55.8만 |
|---|
| 2025.11.06 | ₩6,425 | ₩6,519 | ₩6,385 | ₩6,385 | -0.63% | 60.1만 |
|---|
| 2025.11.05 | ₩6,438 | ₩6,519 | ₩6,371 | ₩6,478 | +0.62% | 88.6만 |
|---|
| 2025.11.04 | ₩6,505 | ₩6,706 | ₩6,250 | ₩6,626 | +1.86% | 101.4만 |
|---|
| 2025.11.03 | ₩6,800 | ₩6,800 | ₩6,653 | ₩6,706 | -1.38% | 85.1만 |
|---|
| 2025.10.31 | ₩6,747 | ₩6,881 | ₩6,693 | ₩6,720 | -0.40% | 81.8만 |
|---|
| 2025.10.30 | ₩6,720 | ₩6,787 | ₩6,465 | ₩6,465 | -3.79% | 98.6만 |
|---|
| 2025.10.29 | ₩6,894 | ₩6,934 | ₩6,814 | ₩6,841 | -0.78% | 53.3만 |
|---|
| 2025.10.28 | ₩6,706 | ₩6,814 | ₩6,680 | ₩6,814 | +1.60% | 69.7만 |
|---|
| 2025.10.27 | ₩6,814 | ₩6,814 | ₩6,666 | ₩6,693 | -1.77% | 86.6만 |
|---|
| 2025.10.24 | ₩6,532 | ₩6,666 | ₩6,519 | ₩6,639 | +1.64% | 91.9만 |
|---|
| 2025.10.23 | ₩6,666 | ₩6,814 | ₩6,653 | ₩6,787 | +1.81% | 57.2만 |
|---|
| 2025.10.22 | ₩6,760 | ₩6,814 | ₩6,626 | ₩6,693 | -0.99% | 83.6만 |
|---|
| 2025.10.21 | ₩6,867 | ₩6,867 | ₩6,680 | ₩6,747 | -1.76% | 99.7만 |
|---|
| 2025.10.20 | ₩7,015 | ₩7,109 | ₩6,961 | ₩7,082 | +0.96% | 52.8만 |
|---|
| 2025.10.17 | ₩6,854 | ₩6,934 | ₩6,814 | ₩6,921 | +0.98% | 56.1만 |
|---|
| 2025.10.16 | ₩6,961 | ₩7,002 | ₩6,867 | ₩6,908 | -0.77% | 70.5만 |
|---|
| 2025.10.15 | ₩6,988 | ₩7,028 | ₩6,841 | ₩6,934 | -0.77% | 90.4만 |
|---|
| 2025.10.14 | ₩6,787 | ₩6,934 | ₩6,653 | ₩6,800 | +0.20% | 137.8만 |
|---|
| 2025.10.13 | ₩7,189 | ₩7,216 | ₩7,109 | ₩7,203 | +0.19% | 40만 |
|---|
| 2025.10.10 | ₩7,605 | ₩7,605 | ₩7,122 | ₩7,136 | -6.17% | 86.5만 |
|---|