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 | ₩3,189 | ₩3,189 | ₩3,096 | ₩3,136 | -1.67% | 698.1만 |
| 2026.10.08 | ₩3,189 | ₩3,214 | ₩3,096 | ₩3,149 | -1.26% | 897.2만 |
| 2026.10.07 | ₩3,322 | ₩3,349 | ₩3,189 | ₩3,216 | -3.21% | 946.5만 |
| 2026.10.06 | ₩3,429 | ₩3,456 | ₩3,362 | ₩3,389 | -1.17% | 680.6만 |
| 2026.10.05 | ₩3,416 | ₩3,456 | ₩3,322 | ₩3,402 | -0.39% | 737만 |
| 2026.10.02 | ₩3,509 | ₩3,509 | ₩3,362 | ₩3,402 | -3.04% | 638.6만 |
| 2026.10.01 | ₩3,496 | ₩3,521 | ₩3,349 | ₩3,429 | -1.91% | 893.5만 |
| 2026.09.30 | ₩3,583 | ₩3,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,509 |
| -2.05% |
| 602.2만 |
| 2026.09.29 | ₩3,616 | ₩3,643 | ₩3,509 | ₩3,509 | -2.95% | 703.4만 |
|---|
| 2026.09.28 | ₩3,616 | ₩3,643 | ₩3,549 | ₩3,576 | -1.11% | 865.3만 |
|---|
| 2026.09.25 | ₩3,776 | ₩3,776 | ₩3,657 | ₩3,669 | -2.83% | 897.4만 |
|---|
| 2026.09.24 | ₩3,836 | ₩3,856 | ₩3,709 | ₩3,776 | -1.57% | 841만 |
|---|
| 2026.09.23 | ₩3,936 | ₩3,944 | ₩3,829 | ₩3,869 | -1.69% | 737.1만 |
|---|
| 2026.09.22 | ₩3,976 | ₩4,016 | ₩3,869 | ₩4,003 | +0.67% | 795.2만 |
|---|
| 2026.09.21 | ₩3,936 | ₩4,070 | ₩3,869 | ₩3,949 | +0.34% | 1462만 |
|---|
| 2026.09.18 | ₩3,869 | ₩3,909 | ₩3,736 | ₩3,816 | -1.38% | 970.3만 |
|---|
| 2026.09.17 | ₩3,843 | ₩3,923 | ₩3,763 | ₩3,856 | +0.35% | 950만 |
|---|
| 2026.09.16 | ₩3,803 | ₩3,829 | ₩3,629 | ₩3,709 | -2.46% | 823.4만 |
|---|
| 2026.09.15 | ₩3,803 | ₩3,829 | ₩3,683 | ₩3,749 | -1.40% | 806.1만 |
|---|
| 2026.09.14 | ₩3,789 | ₩3,909 | ₩3,711 | ₩3,856 | +1.76% | 957.6만 |
|---|
| 2026.09.11 | ₩4,043 | ₩4,063 | ₩3,883 | ₩3,883 | -3.96% | 1133.7만 |
|---|
| 2026.09.10 | ₩4,136 | ₩4,150 | ₩4,003 | ₩4,030 | -2.58% | 1146.5만 |
|---|
| 2026.09.09 | ₩4,310 | ₩4,430 | ₩4,150 | ₩4,256 | -1.24% | 2621.7만 |
|---|
| 2026.09.08 | ₩4,030 | ₩4,216 | ₩4,003 | ₩4,003 | -0.66% | 1059.4만 |
|---|
| 2026.09.04 | ₩3,963 | ₩4,010 | ₩3,909 | ₩4,003 | +1.01% | 602.5만 |
|---|
| 2026.09.03 | ₩4,096 | ₩4,110 | ₩3,936 | ₩3,963 | -3.26% | 700.6만 |
|---|
| 2026.09.02 | ₩3,989 | ₩4,110 | ₩3,949 | ₩4,016 | +0.67% | 811.8만 |
|---|
| 2026.09.01 | ₩4,003 | ₩4,043 | ₩3,909 | ₩3,963 | -1.00% | 820.9만 |
|---|
| 2026.08.31 | ₩4,096 | ₩4,176 | ₩4,070 | ₩4,123 | +0.65% | 633.2만 |
|---|
| 2026.08.28 | ₩4,283 | ₩4,323 | ₩4,083 | ₩4,096 | -4.36% | 760.7만 |
|---|
| 2026.08.27 | ₩4,283 | ₩4,308 | ₩4,203 | ₩4,230 | -1.25% | 635.5만 |
|---|
| 2026.08.26 | ₩4,296 | ₩4,410 | ₩4,243 | ₩4,283 | -0.31% | 625만 |
|---|
| 2026.08.25 | ₩4,136 | ₩4,363 | ₩4,116 | ₩4,336 | +4.84% | 786만 |
|---|
| 2026.08.24 | ₩4,183 | ₩4,210 | ₩4,063 | ₩4,150 | -0.80% | 784만 |
|---|
| 2026.08.21 | ₩4,076 | ₩4,310 | ₩4,070 | ₩4,190 | +2.78% | 1256.2만 |
|---|
| 2026.08.20 | ₩3,963 | ₩4,070 | ₩3,869 | ₩3,963 | 0.00% | 1334.5만 |
|---|
| 2026.08.19 | ₩4,043 | ₩4,056 | ₩3,909 | ₩4,003 | -0.99% | 846.8만 |
|---|
| 2026.08.18 | ₩4,070 | ₩4,163 | ₩3,949 | ₩3,949 | -2.95% | 1093.7만 |
|---|
| 2026.08.17 | ₩4,283 | ₩4,403 | ₩4,150 | ₩4,203 | -1.87% | 1268.3만 |
|---|
| 2026.08.14 | ₩4,590 | ₩4,777 | ₩4,470 | ₩4,510 | -1.74% | 1210.8만 |
|---|
| 2026.08.13 | ₩4,483 | ₩4,657 | ₩4,416 | ₩4,577 | +2.08% | 1214.9만 |
|---|
| 2026.08.12 | ₩4,470 | ₩4,470 | ₩4,310 | ₩4,350 | -2.69% | 759.9만 |
|---|
| 2026.08.11 | ₩4,336 | ₩4,376 | ₩4,263 | ₩4,336 | 0.00% | 467.7만 |
|---|
| 2026.08.10 | ₩4,323 | ₩4,470 | ₩4,296 | ₩4,336 | +0.31% | 1473.6만 |
|---|
| 2026.08.07 | ₩4,190 | ₩4,350 | ₩4,123 | ₩4,310 | +2.87% | 1276.8만 |
|---|
| 2026.08.06 | ₩4,063 | ₩4,103 | ₩3,909 | ₩4,030 | -0.82% | 1113.3만 |
|---|
| 2026.08.05 | ₩4,182 | ₩4,182 | ₩4,043 | ₩4,123 | -1.40% | 883.8만 |
|---|
| 2026.08.04 | ₩4,070 | ₩4,176 | ₩4,043 | ₩4,110 | +0.98% | 1345.5만 |
|---|
| 2026.08.03 | ₩3,856 | ₩4,043 | ₩3,803 | ₩3,976 | +3.11% | 679.4만 |
|---|
| 2026.07.31 | ₩3,869 | ₩3,909 | ₩3,749 | ₩3,829 | -1.03% | 489.6만 |
|---|
| 2026.07.30 | ₩3,736 | ₩3,883 | ₩3,703 | ₩3,856 | +3.21% | 833.6만 |
|---|
| 2026.07.29 | ₩3,709 | ₩3,736 | ₩3,563 | ₩3,616 | -2.52% | 552.4만 |
|---|
| 2026.07.28 | ₩3,816 | ₩3,843 | ₩3,656 | ₩3,696 | -3.15% | 662.1만 |
|---|
| 2026.07.27 | ₩3,803 | ₩3,909 | ₩3,723 | ₩3,869 | +1.75% | 595.8만 |
|---|
| 2026.07.24 | ₩3,896 | ₩3,896 | ₩3,749 | ₩3,749 | -3.77% | 662.6만 |
|---|
| 2026.07.23 | ₩3,949 | ₩3,996 | ₩3,856 | ₩3,883 | -1.69% | 847.9만 |
|---|
| 2026.07.22 | ₩4,083 | ₩4,176 | ₩3,989 | ₩3,989 | -2.29% | 977.2만 |
|---|
| 2026.07.21 | ₩3,936 | ₩4,083 | ₩3,889 | ₩4,083 | +3.73% | 899.7만 |
|---|
| 2026.07.20 | ₩3,949 | ₩3,949 | ₩3,816 | ₩3,869 | -2.03% | 827.3만 |
|---|
| 2026.07.17 | ₩3,896 | ₩4,056 | ₩3,803 | ₩3,936 | +1.03% | 869만 |
|---|
| 2026.07.16 | ₩4,083 | ₩4,096 | ₩3,869 | ₩3,923 | -3.92% | 1266.2만 |
|---|
| 2026.07.15 | ₩4,230 | ₩4,310 | ₩4,056 | ₩4,150 | -1.89% | 1002.8만 |
|---|
| 2026.07.14 | ₩4,323 | ₩4,376 | ₩4,163 | ₩4,203 | -2.78% | 1453.9만 |
|---|
| 2026.07.13 | ₩4,403 | ₩4,430 | ₩4,163 | ₩4,190 | -4.85% | 1591.6만 |
|---|
| 2026.07.10 | ₩4,803 | ₩4,810 | ₩4,416 | ₩4,430 | -7.78% | 2877만 |
|---|
| 2026.07.09 | ₩4,763 | ₩4,830 | ₩4,723 | ₩4,750 | -0.28% | 659.2만 |
|---|
| 2026.07.08 | ₩4,750 | ₩4,877 | ₩4,683 | ₩4,777 | +0.56% | 672.2만 |
|---|
| 2026.07.07 | ₩5,044 | ₩5,057 | ₩4,737 | ₩4,830 | -4.23% | 981.5만 |
|---|
| 2026.07.06 | ₩5,070 | ₩5,150 | ₩5,017 | ₩5,097 | +0.53% | 670.7만 |
|---|
| 2026.07.02 | ₩5,257 | ₩5,390 | ₩4,950 | ₩5,017 | -4.57% | 938.7만 |
|---|
| 2026.07.01 | ₩5,044 | ₩5,270 | ₩5,030 | ₩5,110 | +1.32% | 644.5만 |
|---|
| 2026.06.30 | ₩5,104 | ₩5,216 | ₩5,064 | ₩5,137 | +0.65% | 633.4만 |
|---|
| 2026.06.29 | ₩5,070 | ₩5,149 | ₩4,897 | ₩5,030 | -0.79% | 704.6만 |
|---|
| 2026.06.26 | ₩5,030 | ₩5,164 | ₩5,030 | ₩5,057 | +0.53% | 723.9만 |
|---|
| 2026.06.25 | ₩5,284 | ₩5,324 | ₩5,057 | ₩5,137 | -2.78% | 782.6만 |
|---|
| 2026.06.24 | ₩5,457 | ₩5,497 | ₩5,190 | ₩5,257 | -3.67% | 969.6만 |
|---|
| 2026.06.23 | ₩5,537 | ₩5,804 | ₩5,484 | ₩5,537 | 0.00% | 882.2만 |
|---|
| 2026.06.22 | ₩5,737 | ₩5,871 | ₩5,677 | ₩5,737 | 0.00% | 641만 |
|---|
| 2026.06.18 | ₩5,938 | ₩5,964 | ₩5,737 | ₩5,831 | -1.80% | 1294.5만 |
|---|
| 2026.06.17 | ₩5,964 | ₩6,278 | ₩5,884 | ₩5,898 | -1.12% | 1104.1만 |
|---|
| 2026.06.16 | ₩6,044 | ₩6,178 | ₩5,914 | ₩5,938 | -1.77% | 869.4만 |
|---|
| 2026.06.15 | ₩6,338 | ₩6,351 | ₩6,111 | ₩6,111 | -3.58% | 818.8만 |
|---|
| 2026.06.12 | ₩5,857 | ₩6,111 | ₩5,837 | ₩6,071 | +3.64% | 874.8만 |
|---|
| 2026.06.11 | ₩5,577 | ₩5,898 | ₩5,524 | ₩5,884 | +5.50% | 873.6만 |
|---|
| 2026.06.10 | ₩5,697 | ₩5,764 | ₩5,497 | ₩5,537 | -2.81% | 813.7만 |
|---|
| 2026.06.09 | ₩6,111 | ₩6,178 | ₩5,577 | ₩5,791 | -5.24% | 1185만 |
|---|
| 2026.06.08 | ₩6,218 | ₩6,271 | ₩6,031 | ₩6,084 | -2.15% | 763.1만 |
|---|
| 2026.06.05 | ₩6,671 | ₩6,685 | ₩5,991 | ₩6,044 | -9.40% | 1640.8만 |
|---|
| 2026.06.04 | ₩6,818 | ₩6,898 | ₩6,671 | ₩6,805 | -0.20% | 748.4만 |
|---|
| 2026.06.03 | ₩7,405 | ₩7,405 | ₩6,898 | ₩6,938 | -6.31% | 1587.9만 |
|---|
| 2026.06.02 | ₩7,766 | ₩8,486 | ₩7,579 | ₩7,672 | -1.20% | 4086.8만 |
|---|
| 2026.06.01 | ₩6,818 | ₩7,365 | ₩6,725 | ₩7,352 | +7.83% | 1999.9만 |
|---|
| 2026.05.29 | ₩6,825 | ₩6,978 | ₩6,658 | ₩6,952 | +1.86% | 1112.2만 |
|---|
| 2026.05.28 | ₩6,631 | ₩7,018 | ₩6,605 | ₩6,872 | +3.62% | 1114.5만 |
|---|
| 2026.05.27 | ₩6,591 | ₩6,845 | ₩6,431 | ₩6,711 | +1.82% | 943.5만 |
|---|
| 2026.05.26 | ₩6,565 | ₩6,765 | ₩6,431 | ₩6,658 | +1.42% | 1185.1만 |
|---|
| 2026.05.22 | ₩6,698 | ₩6,952 | ₩6,498 | ₩6,498 | -2.99% | 1222.7만 |
|---|
| 2026.05.21 | ₩6,311 | ₩6,738 | ₩6,271 | ₩6,658 | +5.50% | 968.9만 |
|---|
| 2026.05.20 | ₩6,324 | ₩6,405 | ₩6,138 | ₩6,351 | +0.42% | 831.2만 |
|---|
| 2026.05.19 | ₩6,324 | ₩6,418 | ₩6,071 | ₩6,204 | -1.90% | 982.2만 |
|---|
| 2026.05.18 | ₩6,725 | ₩6,765 | ₩6,291 | ₩6,378 | -5.16% | 830.7만 |
|---|
| 2026.05.15 | ₩6,658 | ₩6,932 | ₩6,538 | ₩6,685 | +0.40% | 1133.9만 |
|---|
| 2026.05.14 | ₩7,138 | ₩7,242 | ₩6,698 | ₩6,858 | -3.93% | 1467.5만 |
|---|
| 2026.05.13 | ₩7,379 | ₩7,539 | ₩7,098 | ₩7,312 | -0.90% | 1064.5만 |
|---|
| 2026.05.12 | ₩7,605 | ₩7,685 | ₩7,098 | ₩7,432 | -2.28% | 1071.6만 |
|---|
| 2026.05.11 | ₩7,419 | ₩7,866 | ₩7,205 | ₩7,725 | +4.14% | 1317.3만 |
|---|
| 2026.05.08 | ₩7,579 | ₩7,619 | ₩7,236 | ₩7,432 | -1.94% | 1111.8만 |
|---|
| 2026.05.07 | ₩8,026 | ₩8,066 | ₩7,499 | ₩7,552 | -5.90% | 1362.3만 |
|---|
| 2026.05.06 | ₩7,592 | ₩8,099 | ₩7,512 | ₩7,992 | +5.27% | 1756.9만 |
|---|
| 2026.05.05 | ₩7,472 | ₩7,545 | ₩7,192 | ₩7,365 | -1.43% | 911.3만 |
|---|
| 2026.05.04 | ₩7,645 | ₩7,819 | ₩7,178 | ₩7,392 | -3.32% | 1349.4만 |
|---|
| 2026.05.01 | ₩7,539 | ₩7,685 | ₩7,313 | ₩7,619 | +1.06% | 1245.6만 |
|---|
| 2026.04.30 | ₩6,765 | ₩7,699 | ₩6,738 | ₩7,645 | +13.02% | 2864.6만 |
|---|
| 2026.04.29 | ₩6,645 | ₩6,658 | ₩6,251 | ₩6,605 | -0.60% | 1092.9만 |
|---|
| 2026.04.28 | ₩6,738 | ₩6,751 | ₩6,304 | ₩6,565 | -2.57% | 1613.8만 |
|---|
| 2026.04.27 | ₩6,144 | ₩7,072 | ₩6,098 | ₩7,005 | +14.01% | 2330.5만 |
|---|
| 2026.04.24 | ₩6,378 | ₩6,445 | ₩6,151 | ₩6,191 | -2.93% | 716.5만 |
|---|
| 2026.04.23 | ₩6,538 | ₩6,618 | ₩6,058 | ₩6,298 | -3.67% | 1112.7만 |
|---|
| 2026.04.22 | ₩6,471 | ₩6,685 | ₩6,471 | ₩6,645 | +2.68% | 923.6만 |
|---|
| 2026.04.21 | ₩6,645 | ₩6,691 | ₩6,298 | ₩6,324 | -4.82% | 950.1만 |
|---|
| 2026.04.20 | ₩6,405 | ₩6,898 | ₩6,391 | ₩6,645 | +3.75% | 1280.5만 |
|---|
| 2026.04.17 | ₩6,711 | ₩6,711 | ₩6,445 | ₩6,458 | -3.78% | 1108.4만 |
|---|
| 2026.04.16 | ₩6,244 | ₩6,525 | ₩6,044 | ₩6,498 | +4.06% | 1284.3만 |
|---|
| 2026.04.15 | ₩5,938 | ₩6,138 | ₩5,924 | ₩6,084 | +2.47% | 684만 |
|---|
| 2026.04.14 | ₩5,964 | ₩6,004 | ₩5,844 | ₩5,884 | -1.34% | 671.9만 |
|---|
| 2026.04.13 | ₩5,364 | ₩5,938 | ₩5,337 | ₩5,844 | +8.96% | 1067.3만 |
|---|
| 2026.04.10 | ₩5,497 | ₩5,684 | ₩5,390 | ₩5,431 | -1.21% | 479.3만 |
|---|
| 2026.04.09 | ₩5,497 | ₩5,611 | ₩5,417 | ₩5,431 | -1.21% | 422.8만 |
|---|
| 2026.04.08 | ₩5,591 | ₩5,684 | ₩5,431 | ₩5,564 | -0.48% | 557.2만 |
|---|
| 2026.04.07 | ₩5,337 | ₩5,377 | ₩5,190 | ₩5,297 | -0.75% | 392.5만 |
|---|
| 2026.04.06 | ₩5,404 | ₩5,464 | ₩5,324 | ₩5,377 | -0.49% | 447.5만 |
|---|
| 2026.04.02 | ₩5,084 | ₩5,491 | ₩5,070 | ₩5,390 | +6.04% | 606.9만 |
|---|
| 2026.04.01 | ₩5,417 | ₩5,484 | ₩5,244 | ₩5,270 | -2.71% | 533.2만 |
|---|
| 2026.03.31 | ₩5,150 | ₩5,377 | ₩5,110 | ₩5,270 | +2.33% | 624만 |
|---|
| 2026.03.30 | ₩5,364 | ₩5,497 | ₩5,004 | ₩5,057 | -5.72% | 1098.1만 |
|---|
| 2026.03.27 | ₩5,110 | ₩5,324 | ₩5,097 | ₩5,204 | +1.83% | 665.5만 |
|---|
| 2026.03.26 | ₩5,257 | ₩5,390 | ₩5,153 | ₩5,177 | -1.52% | 634.6만 |
|---|
| 2026.03.25 | ₩5,551 | ₩5,604 | ₩5,364 | ₩5,404 | -2.64% | 586.8만 |
|---|
| 2026.03.24 | ₩5,164 | ₩5,417 | ₩5,110 | ₩5,350 | +3.62% | 619.1만 |
|---|
| 2026.03.23 | ₩5,030 | ₩5,324 | ₩4,964 | ₩5,257 | +4.51% | 938.1만 |
|---|
| 2026.03.20 | ₩5,310 | ₩5,350 | ₩4,883 | ₩4,950 | -6.78% | 1130.7만 |
|---|
| 2026.03.19 | ₩5,444 | ₩5,484 | ₩5,017 | ₩5,350 | -1.72% | 1670만 |
|---|
| 2026.03.18 | ₩5,831 | ₩5,911 | ₩5,697 | ₩5,711 | -2.06% | 832.3만 |
|---|
| 2026.03.17 | ₩5,871 | ₩6,079 | ₩5,871 | ₩6,004 | +2.27% | 638.3만 |
|---|
| 2026.03.16 | ₩5,978 | ₩6,058 | ₩5,711 | ₩5,857 | -2.01% | 612.4만 |
|---|
| 2026.03.13 | ₩6,098 | ₩6,191 | ₩5,791 | ₩5,857 | -3.94% | 675.8만 |
|---|
| 2026.03.12 | ₩6,218 | ₩6,218 | ₩5,898 | ₩6,071 | -2.36% | 527.5만 |
|---|
| 2026.03.11 | ₩6,178 | ₩6,304 | ₩6,071 | ₩6,258 | +1.30% | 499만 |
|---|
| 2026.03.10 | ₩6,244 | ₩6,431 | ₩6,151 | ₩6,258 | +0.21% | 705.5만 |
|---|
| 2026.03.09 | ₩5,951 | ₩6,230 | ₩5,737 | ₩6,191 | +4.04% | 984.1만 |
|---|
| 2026.03.06 | ₩6,004 | ₩6,218 | ₩5,951 | ₩6,071 | +1.11% | 635.3만 |
|---|
| 2026.03.05 | ₩6,298 | ₩6,338 | ₩5,964 | ₩6,138 | -2.54% | 821.5만 |
|---|
| 2026.03.04 | ₩6,405 | ₩6,498 | ₩6,258 | ₩6,418 | +0.21% | 558.7만 |
|---|
| 2026.03.03 | ₩6,458 | ₩6,498 | ₩6,111 | ₩6,365 | -1.45% | 1047.2만 |
|---|
| 2026.03.02 | ₩6,418 | ₩6,845 | ₩6,405 | ₩6,832 | +6.44% | 778.9만 |
|---|
| 2026.02.27 | ₩6,805 | ₩6,805 | ₩6,485 | ₩6,751 | -0.78% | 958.4만 |
|---|
| 2026.02.26 | ₩6,711 | ₩6,925 | ₩6,565 | ₩6,872 | +2.39% | 858.5만 |
|---|
| 2026.02.25 | ₩7,058 | ₩7,165 | ₩6,791 | ₩6,818 | -3.40% | 1293.5만 |
|---|
| 2026.02.24 | ₩6,164 | ₩6,725 | ₩6,072 | ₩6,725 | +9.09% | 1232.9만 |
|---|
| 2026.02.23 | ₩5,978 | ₩6,131 | ₩5,898 | ₩6,098 | +2.01% | 737만 |
|---|
| 2026.02.20 | ₩6,104 | ₩6,251 | ₩5,924 | ₩6,018 | -1.42% | 567.6만 |
|---|
| 2026.02.19 | ₩6,004 | ₩6,218 | ₩5,844 | ₩6,151 | +2.44% | 670.5만 |
|---|
| 2026.02.18 | ₩6,138 | ₩6,164 | ₩5,991 | ₩6,058 | -1.30% | 611.7만 |
|---|
| 2026.02.17 | ₩6,018 | ₩6,151 | ₩5,817 | ₩6,058 | +0.67% | 692.8만 |
|---|
| 2026.02.13 | ₩6,044 | ₩6,295 | ₩5,931 | ₩6,178 | +2.21% | 981.7만 |
|---|
| 2026.02.12 | ₩6,338 | ₩6,378 | ₩5,938 | ₩6,058 | -4.42% | 929.2만 |
|---|
| 2026.02.11 | ₩6,418 | ₩6,578 | ₩6,164 | ₩6,351 | -1.04% | 794.3만 |
|---|
| 2026.02.10 | ₩6,391 | ₩6,531 | ₩6,298 | ₩6,324 | -1.04% | 645.2만 |
|---|
| 2026.02.09 | ₩6,191 | ₩6,471 | ₩6,124 | ₩6,458 | +4.31% | 929.3만 |
|---|
| 2026.02.06 | ₩6,031 | ₩6,258 | ₩6,004 | ₩6,218 | +3.10% | 1124.3만 |
|---|
| 2026.02.05 | ₩6,178 | ₩6,284 | ₩5,857 | ₩5,884 | -4.75% | 1349.9만 |
|---|
| 2026.02.04 | ₩6,992 | ₩7,005 | ₩6,218 | ₩6,445 | -7.82% | 1522.3만 |
|---|
| 2026.02.03 | ₩6,671 | ₩6,898 | ₩6,431 | ₩6,898 | +3.40% | 1873.3만 |
|---|
| 2026.02.02 | ₩6,605 | ₩6,832 | ₩6,284 | ₩6,351 | -3.84% | 1599.5만 |
|---|
| 2026.01.30 | ₩6,965 | ₩7,057 | ₩6,471 | ₩6,498 | -6.70% | 1762.9만 |
|---|
| 2026.01.29 | ₩7,832 | ₩7,939 | ₩7,045 | ₩7,245 | -7.50% | 1936.8만 |
|---|
| 2026.01.28 | ₩8,566 | ₩8,593 | ₩7,806 | ₩8,019 | -6.39% | 2017.6만 |
|---|
| 2026.01.27 | ₩7,872 | ₩8,406 | ₩7,739 | ₩8,379 | +6.44% | 1760.5만 |
|---|
| 2026.01.26 | ₩9,180 | ₩9,287 | ₩7,872 | ₩7,992 | -12.94% | 3411.7만 |
|---|
| 2026.01.23 | ₩8,700 | ₩8,920 | ₩8,192 | ₩8,593 | -1.23% | 4061.1만 |
|---|
| 2026.01.22 | ₩7,712 | ₩8,299 | ₩7,672 | ₩8,179 | +6.06% | 2552.4만 |
|---|
| 2026.01.21 | ₩7,899 | ₩8,112 | ₩7,285 | ₩7,565 | -4.22% | 1664.7만 |
|---|
| 2026.01.20 | ₩7,859 | ₩8,099 | ₩7,528 | ₩7,712 | -1.87% | 1793.4만 |
|---|
| 2026.01.16 | ₩7,672 | ₩7,986 | ₩7,245 | ₩7,952 | +3.65% | 2258.2만 |
|---|
| 2026.01.15 | ₩7,952 | ₩8,002 | ₩7,685 | ₩7,832 | -1.51% | 1431.5만 |
|---|
| 2026.01.14 | ₩7,739 | ₩8,212 | ₩7,499 | ₩8,086 | +4.48% | 2393.4만 |
|---|
| 2026.01.13 | ₩8,006 | ₩8,006 | ₩7,525 | ₩7,792 | -2.67% | 1810.1만 |
|---|
| 2026.01.12 | ₩7,525 | ₩7,966 | ₩7,325 | ₩7,685 | +2.13% | 2719.6만 |
|---|
| 2026.01.09 | ₩7,485 | ₩7,539 | ₩7,085 | ₩7,192 | -3.92% | 988.6만 |
|---|
| 2026.01.08 | ₩7,339 | ₩7,539 | ₩7,178 | ₩7,365 | +0.36% | 1161.4만 |
|---|
| 2026.01.07 | ₩7,339 | ₩7,592 | ₩7,218 | ₩7,459 | +1.64% | 1932.3만 |
|---|
| 2026.01.06 | ₩7,032 | ₩7,399 | ₩6,998 | ₩7,272 | +3.42% | 2062.5만 |
|---|
| 2026.01.05 | ₩6,511 | ₩7,044 | ₩6,405 | ₩6,952 | +6.76% | 1681.2만 |
|---|
| 2026.01.02 | ₩5,938 | ₩6,365 | ₩5,871 | ₩6,365 | +7.19% | 1198.7만 |
|---|
| 2025.12.31 | ₩5,857 | ₩5,911 | ₩5,764 | ₩5,817 | -0.68% | 981.8만 |
|---|
| 2025.12.30 | ₩6,071 | ₩6,111 | ₩5,857 | ₩5,884 | -3.08% | 1107.7만 |
|---|
| 2025.12.29 | ₩6,084 | ₩6,191 | ₩5,991 | ₩6,031 | -0.88% | 1016.9만 |
|---|
| 2025.12.26 | ₩6,558 | ₩6,578 | ₩6,244 | ₩6,258 | -4.58% | 792.6만 |
|---|
| 2025.12.24 | ₩6,391 | ₩6,485 | ₩6,244 | ₩6,485 | +1.46% | 540.1만 |
|---|
| 2025.12.23 | ₩6,538 | ₩6,683 | ₩6,338 | ₩6,365 | -2.65% | 876.5만 |
|---|
| 2025.12.22 | ₩6,485 | ₩6,805 | ₩6,431 | ₩6,511 | +0.41% | 1083.3만 |
|---|
| 2025.12.19 | ₩6,111 | ₩6,471 | ₩6,111 | ₩6,338 | +3.71% | 2093.8만 |
|---|
| 2025.12.18 | ₩6,204 | ₩6,327 | ₩5,951 | ₩6,031 | -2.80% | 1288.9만 |
|---|
| 2025.12.17 | ₩6,471 | ₩6,872 | ₩6,111 | ₩6,151 | -4.95% | 1369.2만 |
|---|
| 2025.12.16 | ₩6,365 | ₩6,723 | ₩6,365 | ₩6,378 | +0.21% | 898만 |
|---|
| 2025.12.15 | ₩6,805 | ₩6,912 | ₩6,405 | ₩6,431 | -5.49% | 1332.1만 |
|---|
| 2025.12.12 | ₩7,152 | ₩7,205 | ₩6,645 | ₩6,832 | -4.48% | 1107.3만 |
|---|
| 2025.12.11 | ₩6,805 | ₩7,132 | ₩6,685 | ₩7,112 | +4.51% | 845.4만 |
|---|
| 2025.12.10 | ₩7,045 | ₩7,098 | ₩6,685 | ₩6,858 | -2.65% | 1137.7만 |
|---|
| 2025.12.09 | ₩7,018 | ₩7,218 | ₩6,805 | ₩7,032 | +0.19% | 892.7만 |
|---|
| 2025.12.08 | ₩7,205 | ₩7,432 | ₩6,925 | ₩7,085 | -1.67% | 1207.4만 |
|---|
| 2025.12.05 | ₩7,339 | ₩7,485 | ₩7,065 | ₩7,112 | -3.09% | 1222만 |
|---|
| 2025.12.04 | ₩6,978 | ₩7,325 | ₩6,845 | ₩7,258 | +4.02% | 1312만 |
|---|
| 2025.12.03 | ₩7,138 | ₩7,178 | ₩6,832 | ₩7,005 | -1.87% | 1001.8만 |
|---|
| 2025.12.02 | ₩7,178 | ₩7,265 | ₩6,992 | ₩7,205 | +0.37% | 1425.5만 |
|---|
| 2025.12.01 | ₩7,319 | ₩7,392 | ₩6,952 | ₩7,112 | -2.83% | 1472.9만 |
|---|
| 2025.11.28 | ₩7,072 | ₩7,512 | ₩7,005 | ₩7,512 | +6.23% | 1928.8만 |
|---|
| 2025.11.26 | ₩6,872 | ₩7,098 | ₩6,845 | ₩7,018 | +2.14% | 1540.5만 |
|---|
| 2025.11.25 | ₩6,591 | ₩6,811 | ₩6,378 | ₩6,711 | +1.82% | 1152.8만 |
|---|
| 2025.11.24 | ₩6,338 | ₩6,525 | ₩6,231 | ₩6,498 | +2.53% | 966.7만 |
|---|
| 2025.11.21 | ₩6,324 | ₩6,418 | ₩5,998 | ₩6,324 | 0.00% | 1690.8만 |
|---|
| 2025.11.20 | ₩7,098 | ₩7,192 | ₩6,328 | ₩6,391 | -9.96% | 2107.9만 |
|---|
| 2025.11.19 | ₩6,858 | ₩7,238 | ₩6,725 | ₩6,832 | -0.39% | 2470.1만 |
|---|
| 2025.11.18 | ₩6,138 | ₩6,762 | ₩6,059 | ₩6,658 | +8.48% | 1623.7만 |
|---|
| 2025.11.17 | ₩6,164 | ₩6,758 | ₩6,138 | ₩6,365 | +3.25% | 2819.7만 |
|---|
| 2025.11.14 | ₩5,871 | ₩6,138 | ₩5,779 | ₩5,951 | +1.36% | 1275.2만 |
|---|
| 2025.11.13 | ₩6,485 | ₩6,912 | ₩6,071 | ₩6,138 | -5.35% | 1661.5만 |
|---|
| 2025.11.12 | ₩6,658 | ₩6,818 | ₩6,351 | ₩6,498 | -2.40% | 1242.7만 |
|---|
| 2025.11.11 | ₩6,698 | ₩6,758 | ₩6,511 | ₩6,591 | -1.59% | 1049.6만 |
|---|
| 2025.11.10 | ₩6,751 | ₩6,838 | ₩6,471 | ₩6,805 | +0.79% | 2115.4만 |
|---|
| 2025.11.07 | ₩5,938 | ₩6,578 | ₩5,871 | ₩6,511 | +9.66% | 2209.7만 |
|---|
| 2025.11.06 | ₩6,605 | ₩6,671 | ₩6,058 | ₩6,071 | -8.08% | 2107.9만 |
|---|
| 2025.11.05 | ₩6,138 | ₩6,318 | ₩5,964 | ₩6,151 | +0.22% | 1720.4만 |
|---|
| 2025.11.04 | ₩6,538 | ₩6,631 | ₩6,111 | ₩6,164 | -5.71% | 2709.5만 |
|---|
| 2025.11.03 | ₩7,185 | ₩7,258 | ₩6,765 | ₩6,791 | -5.48% | 1990.4만 |
|---|
| 2025.10.31 | ₩7,472 | ₩7,499 | ₩7,192 | ₩7,339 | -1.79% | 1606.9만 |
|---|
| 2025.10.30 | ₩7,832 | ₩8,031 | ₩7,371 | ₩7,499 | -4.26% | 2113.9만 |
|---|
| 2025.10.29 | ₩7,766 | ₩7,899 | ₩7,579 | ₩7,672 | -1.20% | 1624.4만 |
|---|
| 2025.10.28 | ₩7,859 | ₩8,072 | ₩7,632 | ₩7,739 | -1.53% | 2498.2만 |
|---|
| 2025.10.27 | ₩8,713 | ₩8,713 | ₩7,899 | ₩8,019 | -7.96% | 3244만 |
|---|
| 2025.10.24 | ₩8,793 | ₩9,340 | ₩8,740 | ₩8,966 | +1.97% | 2476.9만 |
|---|
| 2025.10.23 | ₩9,113 | ₩9,140 | ₩8,619 | ₩8,646 | -5.12% | 1662.6만 |
|---|
| 2025.10.22 | ₩8,820 | ₩9,113 | ₩8,499 | ₩8,926 | +1.21% | 3046.5만 |
|---|
| 2025.10.21 | ₩9,313 | ₩9,674 | ₩8,873 | ₩9,260 | -0.57% | 3705.7만 |
|---|
| 2025.10.20 | ₩9,513 | ₩9,567 | ₩9,073 | ₩9,313 | -2.10% | 3013만 |
|---|
| 2025.10.17 | ₩9,413 | ₩9,634 | ₩8,860 | ₩9,060 | -3.76% | 5140.8만 |
|---|
| 2025.10.16 | ₩11,902 | ₩12,035 | ₩9,767 | ₩9,860 | -17.15% | 9738.2만 |
|---|
| 2025.10.15 | ₩13,610 | ₩14,037 | ₩12,142 | ₩12,596 | -7.45% | 9040.1만 |
|---|
| 2025.10.14 | ₩10,808 | ₩13,490 | ₩10,234 | ₩13,410 | +24.07% | 1.3억 |
|---|
| 2025.10.13 | ₩10,341 | ₩11,622 | ₩10,301 | ₩11,248 | +8.77% | 8811만 |
|---|
| 2025.10.10 | ₩10,808 | ₩11,475 | ₩9,994 | ₩9,994 | -7.53% | 7970.9만 |
|---|