시장 데이터를 불러오는 중
전체 종목
리튬 아메리카스 과거 주가
Lithium Americas Corp. Common Shares · LAC · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lithium Americas Corp. Common Shares · LAC · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,205 | ₩3,205 | ₩3,111 | ₩3,151 | -1.67% | 698.1만 |
| 2026.10.08 | ₩3,205 | ₩3,230 | ₩3,111 | ₩3,165 | -1.26% | 897.2만 |
| 2026.10.06 | — | — | — | ₩3,406 | — | — |
| 2026.10.05 | ₩3,433 | ₩3,473 | ₩3,339 | ₩3,406 | -0.78% | 699.2만 |
| 2026.10.02 | ₩3,527 | ₩3,527 | ₩3,379 | ₩3,419 | -3.04% | 635.9만 |
| 2026.09.30 | — | — | — | ₩3,527 | — | — |
| 2026.09.28 | ₩3,634 | ₩3,661 | ₩3,567 | ₩3,594 | -1.11% | 861.6만 |
| 2026.09.25 | ₩3,795 | ₩3,795 | ₩3,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,687 |
| -2.83% |
| 897.4만 |
| 2026.09.24 | ₩3,855 | ₩3,875 | ₩3,728 | ₩3,795 | -1.57% | 837.7만 |
|---|
| 2026.09.23 | — | — | — | ₩3,889 | — | — |
|---|
| 2026.09.21 | ₩3,956 | ₩4,090 | ₩3,889 | ₩3,969 | +0.34% | 1462만 |
|---|
| 2026.09.18 | ₩3,889 | ₩3,929 | ₩3,755 | ₩3,835 | -1.38% | 966.1만 |
|---|
| 2026.09.17 | ₩3,862 | ₩3,942 | ₩3,781 | ₩3,875 | +0.35% | 950만 |
|---|
| 2026.09.15 | — | — | — | ₩3,768 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩3,875 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩3,902 | — | — |
|---|
| 2026.08.27 | ₩4,304 | ₩4,330 | ₩4,224 | ₩4,251 | -1.25% | 635.5만 |
|---|
| 2026.08.26 | ₩4,318 | ₩4,432 | ₩4,264 | ₩4,304 | -0.31% | 625만 |
|---|
| 2026.08.25 | ₩4,157 | ₩4,385 | ₩4,137 | ₩4,358 | +4.84% | 786만 |
|---|
| 2026.08.24 | ₩4,204 | ₩4,231 | ₩4,083 | ₩4,170 | -0.80% | 784만 |
|---|
| 2026.08.21 | ₩4,096 | ₩4,331 | ₩4,090 | ₩4,210 | +2.78% | 1256.2만 |
|---|
| 2026.08.20 | ₩3,982 | ₩4,090 | ₩3,889 | ₩3,982 | 0.00% | 1334.5만 |
|---|
| 2026.08.19 | ₩4,063 | ₩4,076 | ₩3,929 | ₩4,023 | -0.99% | 846.8만 |
|---|
| 2026.08.18 | ₩4,090 | ₩4,184 | ₩3,969 | ₩3,969 | -2.95% | 1093.7만 |
|---|
| 2026.08.17 | ₩4,304 | ₩4,425 | ₩4,170 | ₩4,224 | -1.87% | 1268.3만 |
|---|
| 2026.08.14 | ₩4,613 | ₩4,800 | ₩4,492 | ₩4,532 | -1.74% | 1210.8만 |
|---|
| 2026.08.13 | ₩4,505 | ₩4,680 | ₩4,438 | ₩4,599 | +2.08% | 1214.9만 |
|---|
| 2026.08.12 | ₩4,492 | ₩4,492 | ₩4,331 | ₩4,371 | -2.69% | 759.9만 |
|---|
| 2026.08.11 | ₩4,358 | ₩4,398 | ₩4,284 | ₩4,358 | 0.00% | 467.7만 |
|---|
| 2026.08.10 | ₩4,345 | ₩4,492 | ₩4,318 | ₩4,358 | +0.31% | 1473.6만 |
|---|
| 2026.08.07 | ₩4,210 | ₩4,371 | ₩4,143 | ₩4,331 | +2.87% | 1276.8만 |
|---|
| 2026.08.06 | ₩4,083 | ₩4,123 | ₩3,929 | ₩4,050 | -0.82% | 1113.3만 |
|---|
| 2026.08.05 | ₩4,202 | ₩4,202 | ₩4,063 | ₩4,143 | -1.40% | 883.8만 |
|---|
| 2026.08.04 | ₩4,090 | ₩4,197 | ₩4,063 | ₩4,130 | +0.98% | 1345.5만 |
|---|
| 2026.08.03 | ₩3,875 | ₩4,063 | ₩3,822 | ₩3,996 | +3.11% | 679.4만 |
|---|
| 2026.07.31 | ₩3,889 | ₩3,929 | ₩3,768 | ₩3,848 | -1.03% | 489.6만 |
|---|
| 2026.07.30 | ₩3,755 | ₩3,902 | ₩3,721 | ₩3,875 | +3.21% | 833.6만 |
|---|
| 2026.07.29 | ₩3,728 | ₩3,755 | ₩3,580 | ₩3,634 | -2.52% | 552.4만 |
|---|
| 2026.07.28 | ₩3,835 | ₩3,862 | ₩3,674 | ₩3,714 | -3.15% | 662.1만 |
|---|
| 2026.07.27 | ₩3,822 | ₩3,929 | ₩3,741 | ₩3,889 | +1.75% | 595.8만 |
|---|
| 2026.07.24 | ₩3,915 | ₩3,915 | ₩3,768 | ₩3,768 | -3.77% | 662.6만 |
|---|
| 2026.07.23 | ₩3,969 | ₩4,016 | ₩3,875 | ₩3,902 | -1.69% | 847.9만 |
|---|
| 2026.07.22 | ₩4,103 | ₩4,197 | ₩4,009 | ₩4,009 | -2.29% | 977.2만 |
|---|
| 2026.07.21 | ₩3,956 | ₩4,103 | ₩3,909 | ₩4,103 | +3.73% | 899.7만 |
|---|
| 2026.07.20 | ₩3,969 | ₩3,969 | ₩3,835 | ₩3,889 | -2.03% | 827.3만 |
|---|
| 2026.07.17 | ₩3,915 | ₩4,076 | ₩3,822 | ₩3,956 | +1.03% | 869만 |
|---|
| 2026.07.16 | ₩4,103 | ₩4,117 | ₩3,889 | ₩3,942 | -3.92% | 1266.2만 |
|---|
| 2026.07.15 | ₩4,251 | ₩4,331 | ₩4,076 | ₩4,170 | -1.89% | 1002.8만 |
|---|
| 2026.07.14 | ₩4,345 | ₩4,398 | ₩4,184 | ₩4,224 | -2.78% | 1453.9만 |
|---|
| 2026.07.13 | ₩4,425 | ₩4,452 | ₩4,184 | ₩4,210 | -4.85% | 1591.6만 |
|---|
| 2026.07.10 | ₩4,827 | ₩4,834 | ₩4,438 | ₩4,452 | -7.78% | 2877만 |
|---|
| 2026.07.09 | ₩4,787 | ₩4,854 | ₩4,747 | ₩4,774 | -0.28% | 659.2만 |
|---|
| 2026.07.08 | ₩4,774 | ₩4,901 | ₩4,707 | ₩4,800 | +0.56% | 672.2만 |
|---|
| 2026.07.07 | ₩5,069 | ₩5,082 | ₩4,760 | ₩4,854 | -4.23% | 981.5만 |
|---|
| 2026.07.06 | ₩5,095 | ₩5,176 | ₩5,042 | ₩5,122 | +0.53% | 670.7만 |
|---|
| 2026.07.02 | ₩5,283 | ₩5,417 | ₩4,975 | ₩5,042 | -4.57% | 938.7만 |
|---|
| 2026.07.01 | ₩5,069 | ₩5,297 | ₩5,055 | ₩5,136 | +1.32% | 644.5만 |
|---|
| 2026.06.30 | ₩5,129 | ₩5,242 | ₩5,089 | ₩5,162 | +0.65% | 633.4만 |
|---|
| 2026.06.29 | ₩5,095 | ₩5,175 | ₩4,921 | ₩5,055 | -0.79% | 704.6만 |
|---|
| 2026.06.26 | ₩5,055 | ₩5,189 | ₩5,055 | ₩5,082 | +0.53% | 723.9만 |
|---|
| 2026.06.25 | ₩5,310 | ₩5,350 | ₩5,082 | ₩5,162 | -2.78% | 782.6만 |
|---|
| 2026.06.24 | ₩5,484 | ₩5,525 | ₩5,216 | ₩5,283 | -3.67% | 969.6만 |
|---|
| 2026.06.23 | ₩5,565 | ₩5,833 | ₩5,511 | ₩5,565 | 0.00% | 882.2만 |
|---|
| 2026.06.22 | ₩5,766 | ₩5,900 | ₩5,706 | ₩5,766 | 0.00% | 641만 |
|---|
| 2026.06.18 | ₩5,967 | ₩5,994 | ₩5,766 | ₩5,860 | -1.80% | 1294.5만 |
|---|
| 2026.06.17 | ₩5,994 | ₩6,309 | ₩5,913 | ₩5,927 | -1.12% | 1104.1만 |
|---|
| 2026.06.16 | ₩6,074 | ₩6,208 | ₩5,943 | ₩5,967 | -1.77% | 869.4만 |
|---|
| 2026.06.15 | ₩6,369 | ₩6,383 | ₩6,141 | ₩6,141 | -3.58% | 818.8만 |
|---|
| 2026.06.12 | ₩5,887 | ₩6,141 | ₩5,866 | ₩6,101 | +3.64% | 874.8만 |
|---|
| 2026.06.11 | ₩5,605 | ₩5,927 | ₩5,551 | ₩5,913 | +5.50% | 873.6만 |
|---|
| 2026.06.10 | ₩5,726 | ₩5,793 | ₩5,525 | ₩5,565 | -2.81% | 813.7만 |
|---|
| 2026.06.09 | ₩6,141 | ₩6,208 | ₩5,605 | ₩5,820 | -5.24% | 1185만 |
|---|
| 2026.06.08 | ₩6,249 | ₩6,302 | ₩6,061 | ₩6,115 | -2.15% | 763.1만 |
|---|
| 2026.06.05 | ₩6,705 | ₩6,718 | ₩6,021 | ₩6,074 | -9.40% | 1640.8만 |
|---|
| 2026.06.04 | ₩6,852 | ₩6,932 | ₩6,705 | ₩6,839 | -0.20% | 748.4만 |
|---|
| 2026.06.03 | ₩7,442 | ₩7,442 | ₩6,932 | ₩6,973 | -6.31% | 1587.9만 |
|---|
| 2026.06.02 | ₩7,804 | ₩8,528 | ₩7,616 | ₩7,710 | -1.20% | 4086.8만 |
|---|
| 2026.06.01 | ₩6,852 | ₩7,402 | ₩6,758 | ₩7,388 | +7.83% | 1999.9만 |
|---|
| 2026.05.29 | ₩6,859 | ₩7,013 | ₩6,691 | ₩6,986 | +1.86% | 1112.2만 |
|---|
| 2026.05.28 | ₩6,664 | ₩7,053 | ₩6,637 | ₩6,906 | +3.62% | 1114.5만 |
|---|
| 2026.05.27 | ₩6,624 | ₩6,879 | ₩6,463 | ₩6,745 | +1.82% | 943.5만 |
|---|
| 2026.05.26 | ₩6,597 | ₩6,798 | ₩6,463 | ₩6,691 | +1.42% | 1185.1만 |
|---|
| 2026.05.22 | ₩6,731 | ₩6,986 | ₩6,530 | ₩6,530 | -2.99% | 1222.7만 |
|---|
| 2026.05.21 | ₩6,342 | ₩6,772 | ₩6,302 | ₩6,691 | +5.50% | 968.9만 |
|---|
| 2026.05.20 | ₩6,356 | ₩6,436 | ₩6,168 | ₩6,383 | +0.42% | 831.2만 |
|---|
| 2026.05.19 | ₩6,356 | ₩6,450 | ₩6,101 | ₩6,235 | -1.90% | 982.2만 |
|---|
| 2026.05.18 | ₩6,758 | ₩6,798 | ₩6,322 | ₩6,410 | -5.16% | 830.7만 |
|---|
| 2026.05.15 | ₩6,691 | ₩6,966 | ₩6,570 | ₩6,718 | +0.40% | 1133.9만 |
|---|
| 2026.05.14 | ₩7,174 | ₩7,278 | ₩6,731 | ₩6,892 | -3.93% | 1467.5만 |
|---|
| 2026.05.13 | ₩7,415 | ₩7,576 | ₩7,134 | ₩7,348 | -0.90% | 1064.5만 |
|---|
| 2026.05.12 | ₩7,643 | ₩7,724 | ₩7,134 | ₩7,469 | -2.28% | 1071.6만 |
|---|
| 2026.05.11 | ₩7,455 | ₩7,905 | ₩7,241 | ₩7,764 | +4.14% | 1317.3만 |
|---|
| 2026.05.08 | ₩7,616 | ₩7,657 | ₩7,272 | ₩7,469 | -1.94% | 1111.8만 |
|---|
| 2026.05.07 | ₩8,066 | ₩8,106 | ₩7,536 | ₩7,589 | -5.90% | 1362.3만 |
|---|
| 2026.05.06 | ₩7,630 | ₩8,139 | ₩7,549 | ₩8,032 | +5.27% | 1756.9만 |
|---|
| 2026.05.05 | ₩7,509 | ₩7,583 | ₩7,227 | ₩7,402 | -1.43% | 911.3만 |
|---|
| 2026.05.04 | ₩7,683 | ₩7,858 | ₩7,214 | ₩7,429 | -3.32% | 1349.4만 |
|---|
| 2026.05.01 | ₩7,576 | ₩7,724 | ₩7,349 | ₩7,657 | +1.06% | 1245.6만 |
|---|
| 2026.04.30 | ₩6,798 | ₩7,737 | ₩6,772 | ₩7,683 | +13.02% | 2864.6만 |
|---|
| 2026.04.29 | ₩6,678 | ₩6,691 | ₩6,282 | ₩6,637 | -0.60% | 1092.9만 |
|---|
| 2026.04.28 | ₩6,772 | ₩6,785 | ₩6,336 | ₩6,597 | -2.57% | 1613.8만 |
|---|
| 2026.04.27 | ₩6,175 | ₩7,107 | ₩6,128 | ₩7,040 | +14.01% | 2330.5만 |
|---|
| 2026.04.24 | ₩6,410 | ₩6,477 | ₩6,182 | ₩6,222 | -2.93% | 716.5만 |
|---|
| 2026.04.23 | ₩6,570 | ₩6,651 | ₩6,088 | ₩6,329 | -3.67% | 1112.7만 |
|---|
| 2026.04.22 | ₩6,503 | ₩6,718 | ₩6,503 | ₩6,678 | +2.68% | 923.6만 |
|---|
| 2026.04.21 | ₩6,678 | ₩6,725 | ₩6,329 | ₩6,356 | -4.82% | 950.1만 |
|---|
| 2026.04.20 | ₩6,436 | ₩6,932 | ₩6,423 | ₩6,678 | +3.75% | 1280.5만 |
|---|
| 2026.04.17 | ₩6,745 | ₩6,745 | ₩6,477 | ₩6,490 | -3.78% | 1108.4만 |
|---|
| 2026.04.16 | ₩6,275 | ₩6,557 | ₩6,074 | ₩6,530 | +4.06% | 1284.3만 |
|---|
| 2026.04.15 | ₩5,967 | ₩6,168 | ₩5,954 | ₩6,115 | +2.47% | 684만 |
|---|
| 2026.04.14 | ₩5,994 | ₩6,034 | ₩5,873 | ₩5,913 | -1.34% | 671.9만 |
|---|
| 2026.04.13 | ₩5,390 | ₩5,967 | ₩5,364 | ₩5,873 | +8.96% | 1067.3만 |
|---|
| 2026.04.10 | ₩5,525 | ₩5,712 | ₩5,417 | ₩5,457 | -1.21% | 479.3만 |
|---|
| 2026.04.09 | ₩5,525 | ₩5,638 | ₩5,444 | ₩5,457 | -1.21% | 422.8만 |
|---|
| 2026.04.08 | ₩5,618 | ₩5,712 | ₩5,457 | ₩5,592 | -0.48% | 557.2만 |
|---|
| 2026.04.07 | ₩5,364 | ₩5,404 | ₩5,216 | ₩5,323 | -0.75% | 392.5만 |
|---|
| 2026.04.06 | ₩5,431 | ₩5,491 | ₩5,350 | ₩5,404 | -0.49% | 447.5만 |
|---|
| 2026.04.02 | ₩5,109 | ₩5,518 | ₩5,095 | ₩5,417 | +6.04% | 606.9만 |
|---|
| 2026.04.01 | ₩5,444 | ₩5,511 | ₩5,270 | ₩5,297 | -2.71% | 533.2만 |
|---|
| 2026.03.31 | ₩5,176 | ₩5,404 | ₩5,136 | ₩5,297 | +2.33% | 624만 |
|---|
| 2026.03.30 | ₩5,390 | ₩5,525 | ₩5,028 | ₩5,082 | -5.72% | 1098.1만 |
|---|
| 2026.03.27 | ₩5,136 | ₩5,350 | ₩5,122 | ₩5,230 | +1.83% | 665.5만 |
|---|
| 2026.03.26 | ₩5,283 | ₩5,417 | ₩5,179 | ₩5,203 | -1.52% | 634.6만 |
|---|
| 2026.03.25 | ₩5,578 | ₩5,632 | ₩5,390 | ₩5,431 | -2.64% | 586.8만 |
|---|
| 2026.03.24 | ₩5,189 | ₩5,444 | ₩5,136 | ₩5,377 | +3.62% | 619.1만 |
|---|
| 2026.03.23 | ₩5,055 | ₩5,350 | ₩4,988 | ₩5,283 | +4.51% | 938.1만 |
|---|
| 2026.03.20 | ₩5,337 | ₩5,377 | ₩4,908 | ₩4,975 | -6.78% | 1130.7만 |
|---|
| 2026.03.19 | ₩5,471 | ₩5,511 | ₩5,042 | ₩5,377 | -1.72% | 1670만 |
|---|
| 2026.03.18 | ₩5,860 | ₩5,940 | ₩5,726 | ₩5,739 | -2.06% | 832.3만 |
|---|
| 2026.03.17 | ₩5,900 | ₩6,109 | ₩5,900 | ₩6,034 | +2.27% | 638.3만 |
|---|
| 2026.03.16 | ₩6,007 | ₩6,088 | ₩5,739 | ₩5,887 | -2.01% | 612.4만 |
|---|
| 2026.03.13 | ₩6,128 | ₩6,222 | ₩5,820 | ₩5,887 | -3.94% | 675.8만 |
|---|
| 2026.03.12 | ₩6,249 | ₩6,249 | ₩5,927 | ₩6,101 | -2.36% | 527.5만 |
|---|
| 2026.03.11 | ₩6,208 | ₩6,336 | ₩6,101 | ₩6,289 | +1.30% | 499만 |
|---|
| 2026.03.10 | ₩6,275 | ₩6,463 | ₩6,182 | ₩6,289 | +0.21% | 705.5만 |
|---|
| 2026.03.09 | ₩5,980 | ₩6,261 | ₩5,766 | ₩6,222 | +4.04% | 984.1만 |
|---|
| 2026.03.06 | ₩6,034 | ₩6,249 | ₩5,980 | ₩6,101 | +1.11% | 635.3만 |
|---|
| 2026.03.05 | ₩6,329 | ₩6,369 | ₩5,994 | ₩6,168 | -2.54% | 821.5만 |
|---|
| 2026.03.04 | ₩6,436 | ₩6,530 | ₩6,289 | ₩6,450 | +0.21% | 558.7만 |
|---|
| 2026.03.03 | ₩6,490 | ₩6,530 | ₩6,141 | ₩6,396 | -1.45% | 1047.2만 |
|---|
| 2026.03.02 | ₩6,450 | ₩6,879 | ₩6,436 | ₩6,865 | +6.44% | 778.9만 |
|---|
| 2026.02.27 | ₩6,839 | ₩6,839 | ₩6,517 | ₩6,785 | -0.78% | 958.4만 |
|---|
| 2026.02.26 | ₩6,745 | ₩6,959 | ₩6,597 | ₩6,906 | +2.39% | 858.5만 |
|---|
| 2026.02.25 | ₩7,093 | ₩7,201 | ₩6,825 | ₩6,852 | -3.40% | 1293.5만 |
|---|
| 2026.02.24 | ₩6,195 | ₩6,758 | ₩6,102 | ₩6,758 | +9.09% | 1232.9만 |
|---|
| 2026.02.23 | ₩6,007 | ₩6,161 | ₩5,927 | ₩6,128 | +2.01% | 737만 |
|---|
| 2026.02.20 | ₩6,135 | ₩6,282 | ₩5,954 | ₩6,047 | -1.42% | 567.6만 |
|---|
| 2026.02.19 | ₩6,034 | ₩6,249 | ₩5,873 | ₩6,182 | +2.44% | 670.5만 |
|---|
| 2026.02.18 | ₩6,168 | ₩6,195 | ₩6,021 | ₩6,088 | -1.30% | 611.7만 |
|---|
| 2026.02.17 | ₩6,047 | ₩6,182 | ₩5,846 | ₩6,088 | +0.67% | 692.8만 |
|---|
| 2026.02.13 | ₩6,074 | ₩6,326 | ₩5,960 | ₩6,208 | +2.21% | 981.7만 |
|---|
| 2026.02.12 | ₩6,369 | ₩6,410 | ₩5,967 | ₩6,088 | -4.42% | 929.2만 |
|---|
| 2026.02.11 | ₩6,450 | ₩6,611 | ₩6,195 | ₩6,383 | -1.04% | 794.3만 |
|---|
| 2026.02.10 | ₩6,423 | ₩6,564 | ₩6,329 | ₩6,356 | -1.04% | 645.2만 |
|---|
| 2026.02.09 | ₩6,222 | ₩6,503 | ₩6,155 | ₩6,490 | +4.31% | 929.3만 |
|---|
| 2026.02.06 | ₩6,061 | ₩6,289 | ₩6,034 | ₩6,249 | +3.10% | 1124.3만 |
|---|
| 2026.02.05 | ₩6,208 | ₩6,316 | ₩5,887 | ₩5,913 | -4.75% | 1349.9만 |
|---|
| 2026.02.04 | ₩7,026 | ₩7,040 | ₩6,249 | ₩6,477 | -7.82% | 1522.3만 |
|---|
| 2026.02.03 | ₩6,705 | ₩6,932 | ₩6,463 | ₩6,932 | +3.40% | 1873.3만 |
|---|
| 2026.02.02 | ₩6,637 | ₩6,865 | ₩6,316 | ₩6,383 | -3.84% | 1599.5만 |
|---|
| 2026.01.30 | ₩6,999 | ₩7,092 | ₩6,503 | ₩6,530 | -6.70% | 1762.9만 |
|---|
| 2026.01.29 | ₩7,871 | ₩7,978 | ₩7,080 | ₩7,281 | -7.50% | 1936.8만 |
|---|
| 2026.01.28 | ₩8,609 | ₩8,635 | ₩7,844 | ₩8,059 | -6.39% | 2017.6만 |
|---|
| 2026.01.27 | ₩7,911 | ₩8,448 | ₩7,777 | ₩8,421 | +6.44% | 1760.5만 |
|---|
| 2026.01.26 | ₩9,225 | ₩9,333 | ₩7,911 | ₩8,032 | -12.94% | 3411.7만 |
|---|
| 2026.01.23 | ₩8,743 | ₩8,964 | ₩8,233 | ₩8,635 | -1.23% | 4061.1만 |
|---|
| 2026.01.22 | ₩7,750 | ₩8,340 | ₩7,710 | ₩8,220 | +6.06% | 2552.4만 |
|---|
| 2026.01.21 | ₩7,938 | ₩8,153 | ₩7,321 | ₩7,603 | -4.22% | 1664.7만 |
|---|
| 2026.01.20 | ₩7,898 | ₩8,139 | ₩7,565 | ₩7,750 | -1.87% | 1793.4만 |
|---|
| 2026.01.16 | ₩7,710 | ₩8,025 | ₩7,281 | ₩7,992 | +3.65% | 2258.2만 |
|---|
| 2026.01.15 | ₩7,992 | ₩8,041 | ₩7,724 | ₩7,871 | -1.51% | 1431.5만 |
|---|
| 2026.01.14 | ₩7,777 | ₩8,253 | ₩7,536 | ₩8,126 | +4.48% | 2393.4만 |
|---|
| 2026.01.13 | ₩8,045 | ₩8,045 | ₩7,563 | ₩7,831 | -2.67% | 1810.1만 |
|---|
| 2026.01.12 | ₩7,563 | ₩8,005 | ₩7,362 | ₩7,724 | +2.13% | 2719.6만 |
|---|
| 2026.01.09 | ₩7,522 | ₩7,576 | ₩7,120 | ₩7,227 | -3.92% | 988.6만 |
|---|
| 2026.01.08 | ₩7,375 | ₩7,576 | ₩7,214 | ₩7,402 | +0.36% | 1161.4만 |
|---|
| 2026.01.07 | ₩7,375 | ₩7,630 | ₩7,254 | ₩7,496 | +1.64% | 1932.3만 |
|---|
| 2026.01.06 | ₩7,067 | ₩7,435 | ₩7,033 | ₩7,308 | +3.42% | 2062.5만 |
|---|
| 2026.01.05 | ₩6,544 | ₩7,079 | ₩6,436 | ₩6,986 | +6.76% | 1681.2만 |
|---|
| 2026.01.02 | ₩5,967 | ₩6,396 | ₩5,900 | ₩6,396 | +7.19% | 1198.7만 |
|---|
| 2025.12.31 | ₩5,887 | ₩5,940 | ₩5,793 | ₩5,846 | -0.68% | 981.8만 |
|---|
| 2025.12.30 | ₩6,101 | ₩6,141 | ₩5,887 | ₩5,913 | -3.08% | 1107.7만 |
|---|
| 2025.12.29 | ₩6,115 | ₩6,222 | ₩6,021 | ₩6,061 | -0.88% | 1016.9만 |
|---|
| 2025.12.26 | ₩6,591 | ₩6,611 | ₩6,275 | ₩6,289 | -4.58% | 792.6만 |
|---|
| 2025.12.24 | ₩6,423 | ₩6,517 | ₩6,275 | ₩6,517 | +1.46% | 540.1만 |
|---|
| 2025.12.23 | ₩6,570 | ₩6,717 | ₩6,369 | ₩6,396 | -2.65% | 876.5만 |
|---|
| 2025.12.22 | ₩6,517 | ₩6,839 | ₩6,463 | ₩6,544 | +0.41% | 1083.3만 |
|---|
| 2025.12.19 | ₩6,141 | ₩6,503 | ₩6,141 | ₩6,369 | +3.71% | 2093.8만 |
|---|
| 2025.12.18 | ₩6,235 | ₩6,359 | ₩5,980 | ₩6,061 | -2.80% | 1288.9만 |
|---|
| 2025.12.17 | ₩6,503 | ₩6,906 | ₩6,141 | ₩6,182 | -4.95% | 1369.2만 |
|---|
| 2025.12.16 | ₩6,396 | ₩6,757 | ₩6,396 | ₩6,410 | +0.21% | 898만 |
|---|
| 2025.12.15 | ₩6,839 | ₩6,946 | ₩6,436 | ₩6,463 | -5.49% | 1332.1만 |
|---|
| 2025.12.12 | ₩7,187 | ₩7,241 | ₩6,678 | ₩6,865 | -4.48% | 1107.3만 |
|---|
| 2025.12.11 | ₩6,839 | ₩7,167 | ₩6,718 | ₩7,147 | +4.51% | 845.4만 |
|---|
| 2025.12.10 | ₩7,080 | ₩7,134 | ₩6,718 | ₩6,892 | -2.65% | 1137.7만 |
|---|
| 2025.12.09 | ₩7,053 | ₩7,254 | ₩6,839 | ₩7,067 | +0.19% | 892.7만 |
|---|
| 2025.12.08 | ₩7,241 | ₩7,469 | ₩6,959 | ₩7,120 | -1.67% | 1207.4만 |
|---|
| 2025.12.05 | ₩7,375 | ₩7,522 | ₩7,100 | ₩7,147 | -3.09% | 1222만 |
|---|
| 2025.12.04 | ₩7,013 | ₩7,362 | ₩6,879 | ₩7,294 | +4.02% | 1312만 |
|---|
| 2025.12.03 | ₩7,174 | ₩7,214 | ₩6,865 | ₩7,040 | -1.87% | 1001.8만 |
|---|
| 2025.12.02 | ₩7,214 | ₩7,301 | ₩7,026 | ₩7,241 | +0.37% | 1425.5만 |
|---|
| 2025.12.01 | ₩7,355 | ₩7,429 | ₩6,986 | ₩7,147 | -2.83% | 1472.9만 |
|---|
| 2025.11.28 | ₩7,107 | ₩7,549 | ₩7,040 | ₩7,549 | +6.23% | 1928.8만 |
|---|
| 2025.11.26 | ₩6,906 | ₩7,134 | ₩6,879 | ₩7,053 | +2.14% | 1540.5만 |
|---|
| 2025.11.25 | ₩6,624 | ₩6,845 | ₩6,410 | ₩6,745 | +1.82% | 1152.8만 |
|---|
| 2025.11.24 | ₩6,369 | ₩6,557 | ₩6,262 | ₩6,530 | +2.53% | 966.7만 |
|---|
| 2025.11.21 | ₩6,356 | ₩6,450 | ₩6,027 | ₩6,356 | 0.00% | 1690.8만 |
|---|
| 2025.11.20 | ₩7,134 | ₩7,227 | ₩6,360 | ₩6,423 | -9.96% | 2107.9만 |
|---|
| 2025.11.19 | ₩6,892 | ₩7,274 | ₩6,758 | ₩6,865 | -0.39% | 2470.1만 |
|---|
| 2025.11.18 | ₩6,168 | ₩6,796 | ₩6,089 | ₩6,691 | +8.48% | 1623.7만 |
|---|
| 2025.11.17 | ₩6,195 | ₩6,792 | ₩6,168 | ₩6,396 | +3.25% | 2819.7만 |
|---|
| 2025.11.14 | ₩5,900 | ₩6,168 | ₩5,807 | ₩5,980 | +1.36% | 1275.2만 |
|---|
| 2025.11.13 | ₩6,517 | ₩6,946 | ₩6,101 | ₩6,168 | -5.35% | 1661.5만 |
|---|
| 2025.11.12 | ₩6,691 | ₩6,852 | ₩6,383 | ₩6,530 | -2.40% | 1242.7만 |
|---|
| 2025.11.11 | ₩6,731 | ₩6,792 | ₩6,544 | ₩6,624 | -1.59% | 1049.6만 |
|---|
| 2025.11.10 | ₩6,785 | ₩6,872 | ₩6,503 | ₩6,839 | +0.79% | 2115.4만 |
|---|
| 2025.11.07 | ₩5,967 | ₩6,611 | ₩5,900 | ₩6,544 | +9.66% | 2209.7만 |
|---|
| 2025.11.06 | ₩6,637 | ₩6,705 | ₩6,088 | ₩6,101 | -8.08% | 2107.9만 |
|---|
| 2025.11.05 | ₩6,168 | ₩6,349 | ₩5,994 | ₩6,182 | +0.22% | 1720.4만 |
|---|
| 2025.11.04 | ₩6,570 | ₩6,664 | ₩6,141 | ₩6,195 | -5.71% | 2709.5만 |
|---|
| 2025.11.03 | ₩7,221 | ₩7,294 | ₩6,798 | ₩6,825 | -5.48% | 1990.4만 |
|---|
| 2025.10.31 | ₩7,509 | ₩7,536 | ₩7,227 | ₩7,375 | -1.79% | 1606.9만 |
|---|
| 2025.10.30 | ₩7,871 | ₩8,071 | ₩7,407 | ₩7,536 | -4.26% | 2113.9만 |
|---|
| 2025.10.29 | ₩7,804 | ₩7,938 | ₩7,616 | ₩7,710 | -1.20% | 1624.4만 |
|---|
| 2025.10.28 | ₩7,898 | ₩8,112 | ₩7,670 | ₩7,777 | -1.53% | 2498.2만 |
|---|
| 2025.10.27 | ₩8,756 | ₩8,756 | ₩7,938 | ₩8,059 | -7.96% | 3244만 |
|---|
| 2025.10.24 | ₩8,837 | ₩9,386 | ₩8,783 | ₩9,011 | +1.97% | 2476.9만 |
|---|
| 2025.10.23 | ₩9,158 | ₩9,185 | ₩8,662 | ₩8,689 | -5.12% | 1662.6만 |
|---|
| 2025.10.22 | ₩8,863 | ₩9,158 | ₩8,542 | ₩8,971 | +1.21% | 3046.5만 |
|---|
| 2025.10.21 | ₩9,359 | ₩9,722 | ₩8,917 | ₩9,306 | -0.57% | 3705.7만 |
|---|
| 2025.10.20 | ₩9,561 | ₩9,614 | ₩9,118 | ₩9,359 | -2.10% | 3013만 |
|---|
| 2025.10.17 | ₩9,460 | ₩9,681 | ₩8,904 | ₩9,105 | -3.76% | 5140.8만 |
|---|
| 2025.10.16 | ₩11,961 | ₩12,095 | ₩9,815 | ₩9,909 | -17.15% | 9738.2만 |
|---|
| 2025.10.15 | ₩13,677 | ₩14,106 | ₩12,202 | ₩12,658 | -7.45% | 9040.1만 |
|---|
| 2025.10.14 | ₩10,861 | ₩13,556 | ₩10,285 | ₩13,476 | +24.07% | 1.3억 |
|---|
| 2025.10.13 | ₩10,392 | ₩11,679 | ₩10,352 | ₩11,304 | +8.77% | 8811만 |
|---|
| 2025.10.10 | ₩10,861 | ₩11,532 | ₩10,043 | ₩10,043 | -7.53% | 7970.9만 |
|---|
| 2025.10.09 | ₩10,955 | ₩11,304 | ₩10,553 | ₩10,781 | -1.59% | 5363.8만 |
|---|
| 2025.10.08 | ₩11,143 | ₩11,961 | ₩10,472 | ₩10,553 | -5.29% | 6504.5만 |
|---|
| 2025.10.07 | ₩11,518 | ₩12,604 | ₩10,687 | ₩11,089 | -3.73% | 7812.4만 |
|---|
| 2025.10.06 | ₩12,672 | ₩12,712 | ₩11,317 | ₩11,331 | -10.58% | 8978.7만 |
|---|
| 2025.10.03 | ₩9,346 | ₩12,511 | ₩9,266 | ₩12,122 | +29.70% | 1.9억 |
|---|
| 2025.10.02 | ₩9,011 | ₩9,628 | ₩8,890 | ₩9,199 | +2.08% | 7633.7만 |
|---|
| 2025.10.01 | ₩10,017 | ₩10,124 | ₩8,823 | ₩9,440 | -5.76% | 2.2억 |
|---|
| 2025.09.30 | ₩7,576 | ₩7,791 | ₩7,013 | ₩7,657 | +1.06% | 7795.1만 |
|---|
| 2025.09.29 | ₩8,247 | ₩8,555 | ₩7,388 | ₩7,697 | -6.67% | 4868.5만 |
|---|
| 2025.09.26 | ₩9,574 | ₩10,030 | ₩8,394 | ₩8,488 | -11.34% | 8506.2만 |
|---|
| 2025.09.25 | ₩9,091 | ₩10,097 | ₩8,542 | ₩9,882 | +8.70% | 2.1억 |
|---|
| 2025.09.24 | ₩6,778 | ₩8,448 | ₩6,678 | ₩8,059 | +18.89% | 2.9억 |
|---|
| 2025.09.23 | ₩4,184 | ₩4,331 | ₩3,969 | ₩4,117 | -1.60% | 6199.6만 |
|---|
| 2025.09.22 | ₩4,331 | ₩4,425 | ₩4,237 | ₩4,425 | +2.17% | 497.8만 |
|---|
| 2025.09.19 | ₩4,345 | ₩4,425 | ₩4,324 | ₩4,358 | +0.31% | 902만 |
|---|
| 2025.09.18 | ₩4,398 | ₩4,405 | ₩4,210 | ₩4,318 | -1.83% | 607.7만 |
|---|
| 2025.09.17 | ₩4,291 | ₩4,452 | ₩4,224 | ₩4,371 | +1.87% | 730.2만 |
|---|
| 2025.09.16 | ₩4,264 | ₩4,398 | ₩4,210 | ₩4,318 | +1.26% | 822.4만 |
|---|
| 2025.09.15 | ₩3,915 | ₩4,291 | ₩3,868 | ₩4,291 | +9.59% | 1321만 |
|---|
| 2025.09.12 | ₩3,795 | ₩3,848 | ₩3,741 | ₩3,835 | +1.06% | 369.5만 |
|---|
| 2025.09.11 | ₩3,768 | ₩3,848 | ₩3,701 | ₩3,808 | +1.07% | 434.1만 |
|---|
| 2025.09.10 | ₩3,822 | ₩3,862 | ₩3,728 | ₩3,755 | -1.75% | 467.9만 |
|---|
| 2025.09.09 | ₩3,848 | ₩3,889 | ₩3,781 | ₩3,808 | -1.05% | 749.9만 |
|---|
| 2025.09.08 | ₩3,875 | ₩4,050 | ₩3,822 | ₩3,982 | +2.77% | 808.3만 |
|---|
| 2025.09.05 | ₩3,822 | ₩3,942 | ₩3,768 | ₩3,875 | +1.40% | 593.3만 |
|---|
| 2025.09.04 | ₩3,795 | ₩3,808 | ₩3,674 | ₩3,741 | -1.41% | 467.5만 |
|---|
| 2025.09.03 | ₩3,808 | ₩3,929 | ₩3,781 | ₩3,835 | +0.70% | 397.6만 |
|---|
| 2025.09.02 | ₩3,915 | ₩3,915 | ₩3,714 | ₩3,795 | -3.08% | 570.2만 |
|---|
| 2025.08.29 | ₩3,996 | ₩4,076 | ₩3,929 | ₩4,009 | +0.34% | 545.2만 |
|---|
| 2025.08.28 | ₩4,009 | ₩4,063 | ₩3,929 | ₩3,982 | -0.67% | 379.5만 |
|---|