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 | ₩3,197 | ₩3,197 | ₩3,103 | ₩3,144 | -1.67% | 698.1만 |
| 2026.10.08 | ₩3,197 | ₩3,222 | ₩3,103 | ₩3,157 | -1.26% | 897.2만 |
| 2026.10.07 | ₩3,331 | ₩3,358 | ₩3,197 | ₩3,224 | -3.21% | 946.5만 |
| 2026.10.06 | ₩3,438 | ₩3,465 | ₩3,371 | ₩3,398 | -1.17% | 680.6만 |
| 2026.10.05 | ₩3,424 | ₩3,465 | ₩3,331 | ₩3,411 | -0.39% | 737만 |
| 2026.10.02 | ₩3,518 | ₩3,518 | ₩3,371 | ₩3,411 | -3.04% | 638.6만 |
| 2026.10.01 | ₩3,505 | ₩3,530 | ₩3,358 | ₩3,438 | -1.91% | 893.5만 |
| 2026.09.30 | ₩3,592 | ₩3,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,518 |
| -2.05% |
| 602.2만 |
| 2026.09.29 | ₩3,625 | ₩3,652 | ₩3,518 | ₩3,518 | -2.95% | 703.4만 |
|---|
| 2026.09.28 | ₩3,625 | ₩3,652 | ₩3,558 | ₩3,585 | -1.11% | 865.3만 |
|---|
| 2026.09.25 | ₩3,786 | ₩3,786 | ₩3,667 | ₩3,679 | -2.83% | 897.4만 |
|---|
| 2026.09.24 | ₩3,846 | ₩3,866 | ₩3,719 | ₩3,786 | -1.57% | 841만 |
|---|
| 2026.09.23 | ₩3,946 | ₩3,954 | ₩3,839 | ₩3,879 | -1.69% | 737.1만 |
|---|
| 2026.09.22 | ₩3,986 | ₩4,026 | ₩3,879 | ₩4,013 | +0.67% | 795.2만 |
|---|
| 2026.09.21 | ₩3,946 | ₩4,080 | ₩3,879 | ₩3,960 | +0.34% | 1462만 |
|---|
| 2026.09.18 | ₩3,879 | ₩3,919 | ₩3,746 | ₩3,826 | -1.38% | 970.3만 |
|---|
| 2026.09.17 | ₩3,853 | ₩3,933 | ₩3,772 | ₩3,866 | +0.35% | 950만 |
|---|
| 2026.09.16 | ₩3,812 | ₩3,839 | ₩3,638 | ₩3,719 | -2.46% | 823.4만 |
|---|
| 2026.09.15 | ₩3,812 | ₩3,839 | ₩3,692 | ₩3,759 | -1.40% | 806.1만 |
|---|
| 2026.09.14 | ₩3,799 | ₩3,919 | ₩3,720 | ₩3,866 | +1.76% | 957.6만 |
|---|
| 2026.09.11 | ₩4,053 | ₩4,073 | ₩3,893 | ₩3,893 | -3.96% | 1133.7만 |
|---|
| 2026.09.10 | ₩4,147 | ₩4,160 | ₩4,013 | ₩4,040 | -2.58% | 1146.5만 |
|---|
| 2026.09.09 | ₩4,321 | ₩4,441 | ₩4,160 | ₩4,267 | -1.24% | 2621.7만 |
|---|
| 2026.09.08 | ₩4,040 | ₩4,227 | ₩4,013 | ₩4,013 | -0.66% | 1059.4만 |
|---|
| 2026.09.04 | ₩3,973 | ₩4,020 | ₩3,919 | ₩4,013 | +1.01% | 602.5만 |
|---|
| 2026.09.03 | ₩4,107 | ₩4,120 | ₩3,946 | ₩3,973 | -3.26% | 700.6만 |
|---|
| 2026.09.02 | ₩4,000 | ₩4,120 | ₩3,960 | ₩4,026 | +0.67% | 811.8만 |
|---|
| 2026.09.01 | ₩4,013 | ₩4,053 | ₩3,919 | ₩3,973 | -1.00% | 820.9만 |
|---|
| 2026.08.31 | ₩4,107 | ₩4,187 | ₩4,080 | ₩4,133 | +0.65% | 633.2만 |
|---|
| 2026.08.28 | ₩4,294 | ₩4,334 | ₩4,093 | ₩4,107 | -4.36% | 760.7만 |
|---|
| 2026.08.27 | ₩4,294 | ₩4,319 | ₩4,214 | ₩4,240 | -1.25% | 635.5만 |
|---|
| 2026.08.26 | ₩4,307 | ₩4,421 | ₩4,254 | ₩4,294 | -0.31% | 625만 |
|---|
| 2026.08.25 | ₩4,147 | ₩4,374 | ₩4,127 | ₩4,347 | +4.84% | 786만 |
|---|
| 2026.08.24 | ₩4,194 | ₩4,220 | ₩4,073 | ₩4,160 | -0.80% | 784만 |
|---|
| 2026.08.21 | ₩4,087 | ₩4,321 | ₩4,080 | ₩4,200 | +2.78% | 1256.2만 |
|---|
| 2026.08.20 | ₩3,973 | ₩4,080 | ₩3,879 | ₩3,973 | 0.00% | 1334.5만 |
|---|
| 2026.08.19 | ₩4,053 | ₩4,067 | ₩3,919 | ₩4,013 | -0.99% | 846.8만 |
|---|
| 2026.08.18 | ₩4,080 | ₩4,174 | ₩3,960 | ₩3,960 | -2.95% | 1093.7만 |
|---|
| 2026.08.17 | ₩4,294 | ₩4,414 | ₩4,160 | ₩4,214 | -1.87% | 1268.3만 |
|---|
| 2026.08.14 | ₩4,602 | ₩4,789 | ₩4,481 | ₩4,521 | -1.74% | 1210.8만 |
|---|
| 2026.08.13 | ₩4,495 | ₩4,669 | ₩4,428 | ₩4,588 | +2.08% | 1214.9만 |
|---|
| 2026.08.12 | ₩4,481 | ₩4,481 | ₩4,321 | ₩4,361 | -2.69% | 759.9만 |
|---|
| 2026.08.11 | ₩4,347 | ₩4,388 | ₩4,274 | ₩4,347 | 0.00% | 467.7만 |
|---|
| 2026.08.10 | ₩4,334 | ₩4,481 | ₩4,307 | ₩4,347 | +0.31% | 1473.6만 |
|---|
| 2026.08.07 | ₩4,200 | ₩4,361 | ₩4,133 | ₩4,321 | +2.87% | 1276.8만 |
|---|
| 2026.08.06 | ₩4,073 | ₩4,113 | ₩3,919 | ₩4,040 | -0.82% | 1113.3만 |
|---|
| 2026.08.05 | ₩4,192 | ₩4,192 | ₩4,053 | ₩4,133 | -1.40% | 883.8만 |
|---|
| 2026.08.04 | ₩4,080 | ₩4,187 | ₩4,053 | ₩4,120 | +0.98% | 1345.5만 |
|---|
| 2026.08.03 | ₩3,866 | ₩4,053 | ₩3,812 | ₩3,986 | +3.11% | 679.4만 |
|---|
| 2026.07.31 | ₩3,879 | ₩3,919 | ₩3,759 | ₩3,839 | -1.03% | 489.6만 |
|---|
| 2026.07.30 | ₩3,746 | ₩3,893 | ₩3,712 | ₩3,866 | +3.21% | 833.6만 |
|---|
| 2026.07.29 | ₩3,719 | ₩3,746 | ₩3,572 | ₩3,625 | -2.52% | 552.4만 |
|---|
| 2026.07.28 | ₩3,826 | ₩3,853 | ₩3,665 | ₩3,705 | -3.15% | 662.1만 |
|---|
| 2026.07.27 | ₩3,812 | ₩3,919 | ₩3,732 | ₩3,879 | +1.75% | 595.8만 |
|---|
| 2026.07.24 | ₩3,906 | ₩3,906 | ₩3,759 | ₩3,759 | -3.77% | 662.6만 |
|---|
| 2026.07.23 | ₩3,960 | ₩4,006 | ₩3,866 | ₩3,893 | -1.69% | 847.9만 |
|---|
| 2026.07.22 | ₩4,093 | ₩4,187 | ₩4,000 | ₩4,000 | -2.29% | 977.2만 |
|---|
| 2026.07.21 | ₩3,946 | ₩4,093 | ₩3,899 | ₩4,093 | +3.73% | 899.7만 |
|---|
| 2026.07.20 | ₩3,960 | ₩3,960 | ₩3,826 | ₩3,879 | -2.03% | 827.3만 |
|---|
| 2026.07.17 | ₩3,906 | ₩4,067 | ₩3,812 | ₩3,946 | +1.03% | 869만 |
|---|
| 2026.07.16 | ₩4,093 | ₩4,107 | ₩3,879 | ₩3,933 | -3.92% | 1266.2만 |
|---|
| 2026.07.15 | ₩4,240 | ₩4,321 | ₩4,067 | ₩4,160 | -1.89% | 1002.8만 |
|---|
| 2026.07.14 | ₩4,334 | ₩4,388 | ₩4,174 | ₩4,214 | -2.78% | 1453.9만 |
|---|
| 2026.07.13 | ₩4,414 | ₩4,441 | ₩4,174 | ₩4,200 | -4.85% | 1591.6만 |
|---|
| 2026.07.10 | ₩4,816 | ₩4,822 | ₩4,428 | ₩4,441 | -7.78% | 2877만 |
|---|
| 2026.07.09 | ₩4,776 | ₩4,842 | ₩4,735 | ₩4,762 | -0.28% | 659.2만 |
|---|
| 2026.07.08 | ₩4,762 | ₩4,889 | ₩4,695 | ₩4,789 | +0.56% | 672.2만 |
|---|
| 2026.07.07 | ₩5,056 | ₩5,070 | ₩4,749 | ₩4,842 | -4.23% | 981.5만 |
|---|
| 2026.07.06 | ₩5,083 | ₩5,163 | ₩5,030 | ₩5,110 | +0.53% | 670.7만 |
|---|
| 2026.07.02 | ₩5,270 | ₩5,404 | ₩4,963 | ₩5,030 | -4.57% | 938.7만 |
|---|
| 2026.07.01 | ₩5,056 | ₩5,284 | ₩5,043 | ₩5,123 | +1.32% | 644.5만 |
|---|
| 2026.06.30 | ₩5,117 | ₩5,229 | ₩5,076 | ₩5,150 | +0.65% | 633.4만 |
|---|
| 2026.06.29 | ₩5,083 | ₩5,162 | ₩4,909 | ₩5,043 | -0.79% | 704.6만 |
|---|
| 2026.06.26 | ₩5,043 | ₩5,177 | ₩5,043 | ₩5,070 | +0.53% | 723.9만 |
|---|
| 2026.06.25 | ₩5,297 | ₩5,337 | ₩5,070 | ₩5,150 | -2.78% | 782.6만 |
|---|
| 2026.06.24 | ₩5,471 | ₩5,511 | ₩5,204 | ₩5,270 | -3.67% | 969.6만 |
|---|
| 2026.06.23 | ₩5,551 | ₩5,819 | ₩5,498 | ₩5,551 | 0.00% | 882.2만 |
|---|
| 2026.06.22 | ₩5,752 | ₩5,886 | ₩5,692 | ₩5,752 | 0.00% | 641만 |
|---|
| 2026.06.18 | ₩5,953 | ₩5,979 | ₩5,752 | ₩5,846 | -1.80% | 1294.5만 |
|---|
| 2026.06.17 | ₩5,979 | ₩6,294 | ₩5,899 | ₩5,913 | -1.12% | 1104.1만 |
|---|
| 2026.06.16 | ₩6,060 | ₩6,193 | ₩5,929 | ₩5,953 | -1.77% | 869.4만 |
|---|
| 2026.06.15 | ₩6,354 | ₩6,367 | ₩6,127 | ₩6,127 | -3.58% | 818.8만 |
|---|
| 2026.06.12 | ₩5,872 | ₩6,127 | ₩5,852 | ₩6,086 | +3.64% | 874.8만 |
|---|
| 2026.06.11 | ₩5,592 | ₩5,913 | ₩5,538 | ₩5,899 | +5.50% | 873.6만 |
|---|
| 2026.06.10 | ₩5,712 | ₩5,779 | ₩5,511 | ₩5,551 | -2.81% | 813.7만 |
|---|
| 2026.06.09 | ₩6,127 | ₩6,193 | ₩5,592 | ₩5,806 | -5.24% | 1185만 |
|---|
| 2026.06.08 | ₩6,234 | ₩6,287 | ₩6,046 | ₩6,100 | -2.15% | 763.1만 |
|---|
| 2026.06.05 | ₩6,688 | ₩6,702 | ₩6,006 | ₩6,060 | -9.40% | 1640.8만 |
|---|
| 2026.06.04 | ₩6,836 | ₩6,916 | ₩6,688 | ₩6,822 | -0.20% | 748.4만 |
|---|
| 2026.06.03 | ₩7,424 | ₩7,424 | ₩6,916 | ₩6,956 | -6.31% | 1587.9만 |
|---|
| 2026.06.02 | ₩7,785 | ₩8,508 | ₩7,598 | ₩7,692 | -1.20% | 4086.8만 |
|---|
| 2026.06.01 | ₩6,836 | ₩7,384 | ₩6,742 | ₩7,371 | +7.83% | 1999.9만 |
|---|
| 2026.05.29 | ₩6,842 | ₩6,996 | ₩6,675 | ₩6,969 | +1.86% | 1112.2만 |
|---|
| 2026.05.28 | ₩6,648 | ₩7,036 | ₩6,622 | ₩6,889 | +3.62% | 1114.5만 |
|---|
| 2026.05.27 | ₩6,608 | ₩6,862 | ₩6,448 | ₩6,729 | +1.82% | 943.5만 |
|---|
| 2026.05.26 | ₩6,581 | ₩6,782 | ₩6,448 | ₩6,675 | +1.42% | 1185.1만 |
|---|
| 2026.05.22 | ₩6,715 | ₩6,969 | ₩6,515 | ₩6,515 | -2.99% | 1222.7만 |
|---|
| 2026.05.21 | ₩6,327 | ₩6,755 | ₩6,287 | ₩6,675 | +5.50% | 968.9만 |
|---|
| 2026.05.20 | ₩6,341 | ₩6,421 | ₩6,153 | ₩6,367 | +0.42% | 831.2만 |
|---|
| 2026.05.19 | ₩6,341 | ₩6,434 | ₩6,086 | ₩6,220 | -1.90% | 982.2만 |
|---|
| 2026.05.18 | ₩6,742 | ₩6,782 | ₩6,307 | ₩6,394 | -5.16% | 830.7만 |
|---|
| 2026.05.15 | ₩6,675 | ₩6,949 | ₩6,555 | ₩6,702 | +0.40% | 1133.9만 |
|---|
| 2026.05.14 | ₩7,157 | ₩7,261 | ₩6,715 | ₩6,876 | -3.93% | 1467.5만 |
|---|
| 2026.05.13 | ₩7,397 | ₩7,558 | ₩7,116 | ₩7,330 | -0.90% | 1064.5만 |
|---|
| 2026.05.12 | ₩7,625 | ₩7,705 | ₩7,116 | ₩7,451 | -2.28% | 1071.6만 |
|---|
| 2026.05.11 | ₩7,438 | ₩7,886 | ₩7,223 | ₩7,745 | +4.14% | 1317.3만 |
|---|
| 2026.05.08 | ₩7,598 | ₩7,638 | ₩7,254 | ₩7,451 | -1.94% | 1111.8만 |
|---|
| 2026.05.07 | ₩8,046 | ₩8,086 | ₩7,518 | ₩7,571 | -5.90% | 1362.3만 |
|---|
| 2026.05.06 | ₩7,611 | ₩8,120 | ₩7,531 | ₩8,013 | +5.27% | 1756.9만 |
|---|
| 2026.05.05 | ₩7,491 | ₩7,565 | ₩7,210 | ₩7,384 | -1.43% | 911.3만 |
|---|
| 2026.05.04 | ₩7,665 | ₩7,839 | ₩7,197 | ₩7,411 | -3.32% | 1349.4만 |
|---|
| 2026.05.01 | ₩7,558 | ₩7,705 | ₩7,332 | ₩7,638 | +1.06% | 1245.6만 |
|---|
| 2026.04.30 | ₩6,782 | ₩7,718 | ₩6,755 | ₩7,665 | +13.02% | 2864.6만 |
|---|
| 2026.04.29 | ₩6,662 | ₩6,675 | ₩6,267 | ₩6,622 | -0.60% | 1092.9만 |
|---|
| 2026.04.28 | ₩6,755 | ₩6,769 | ₩6,321 | ₩6,581 | -2.57% | 1613.8만 |
|---|
| 2026.04.27 | ₩6,160 | ₩7,090 | ₩6,113 | ₩7,023 | +14.01% | 2330.5만 |
|---|
| 2026.04.24 | ₩6,394 | ₩6,461 | ₩6,167 | ₩6,207 | -2.93% | 716.5만 |
|---|
| 2026.04.23 | ₩6,555 | ₩6,635 | ₩6,073 | ₩6,314 | -3.67% | 1112.7만 |
|---|
| 2026.04.22 | ₩6,488 | ₩6,702 | ₩6,488 | ₩6,662 | +2.68% | 923.6만 |
|---|
| 2026.04.21 | ₩6,662 | ₩6,708 | ₩6,314 | ₩6,341 | -4.82% | 950.1만 |
|---|
| 2026.04.20 | ₩6,421 | ₩6,916 | ₩6,407 | ₩6,662 | +3.75% | 1280.5만 |
|---|
| 2026.04.17 | ₩6,729 | ₩6,729 | ₩6,461 | ₩6,474 | -3.78% | 1108.4만 |
|---|
| 2026.04.16 | ₩6,260 | ₩6,541 | ₩6,060 | ₩6,515 | +4.06% | 1284.3만 |
|---|
| 2026.04.15 | ₩5,953 | ₩6,153 | ₩5,939 | ₩6,100 | +2.47% | 684만 |
|---|
| 2026.04.14 | ₩5,979 | ₩6,020 | ₩5,859 | ₩5,899 | -1.34% | 671.9만 |
|---|
| 2026.04.13 | ₩5,377 | ₩5,953 | ₩5,351 | ₩5,859 | +8.96% | 1067.3만 |
|---|
| 2026.04.10 | ₩5,511 | ₩5,699 | ₩5,404 | ₩5,444 | -1.21% | 479.3만 |
|---|
| 2026.04.09 | ₩5,511 | ₩5,625 | ₩5,431 | ₩5,444 | -1.21% | 422.8만 |
|---|
| 2026.04.08 | ₩5,605 | ₩5,699 | ₩5,444 | ₩5,578 | -0.48% | 557.2만 |
|---|
| 2026.04.07 | ₩5,351 | ₩5,391 | ₩5,204 | ₩5,311 | -0.75% | 392.5만 |
|---|
| 2026.04.06 | ₩5,418 | ₩5,478 | ₩5,337 | ₩5,391 | -0.49% | 447.5만 |
|---|
| 2026.04.02 | ₩5,097 | ₩5,505 | ₩5,083 | ₩5,404 | +6.04% | 606.9만 |
|---|
| 2026.04.01 | ₩5,431 | ₩5,498 | ₩5,257 | ₩5,284 | -2.71% | 533.2만 |
|---|
| 2026.03.31 | ₩5,163 | ₩5,391 | ₩5,123 | ₩5,284 | +2.33% | 624만 |
|---|
| 2026.03.30 | ₩5,377 | ₩5,511 | ₩5,016 | ₩5,070 | -5.72% | 1098.1만 |
|---|
| 2026.03.27 | ₩5,123 | ₩5,337 | ₩5,110 | ₩5,217 | +1.83% | 665.5만 |
|---|
| 2026.03.26 | ₩5,270 | ₩5,404 | ₩5,166 | ₩5,190 | -1.52% | 634.6만 |
|---|
| 2026.03.25 | ₩5,565 | ₩5,618 | ₩5,377 | ₩5,418 | -2.64% | 586.8만 |
|---|
| 2026.03.24 | ₩5,177 | ₩5,431 | ₩5,123 | ₩5,364 | +3.62% | 619.1만 |
|---|
| 2026.03.23 | ₩5,043 | ₩5,337 | ₩4,976 | ₩5,270 | +4.51% | 938.1만 |
|---|
| 2026.03.20 | ₩5,324 | ₩5,364 | ₩4,896 | ₩4,963 | -6.78% | 1130.7만 |
|---|
| 2026.03.19 | ₩5,458 | ₩5,498 | ₩5,030 | ₩5,364 | -1.72% | 1670만 |
|---|
| 2026.03.18 | ₩5,846 | ₩5,926 | ₩5,712 | ₩5,725 | -2.06% | 832.3만 |
|---|
| 2026.03.17 | ₩5,886 | ₩6,094 | ₩5,886 | ₩6,020 | +2.27% | 638.3만 |
|---|
| 2026.03.16 | ₩5,993 | ₩6,073 | ₩5,725 | ₩5,872 | -2.01% | 612.4만 |
|---|
| 2026.03.13 | ₩6,113 | ₩6,207 | ₩5,806 | ₩5,872 | -3.94% | 675.8만 |
|---|
| 2026.03.12 | ₩6,234 | ₩6,234 | ₩5,913 | ₩6,086 | -2.36% | 527.5만 |
|---|
| 2026.03.11 | ₩6,193 | ₩6,321 | ₩6,086 | ₩6,274 | +1.30% | 499만 |
|---|
| 2026.03.10 | ₩6,260 | ₩6,448 | ₩6,167 | ₩6,274 | +0.21% | 705.5만 |
|---|
| 2026.03.09 | ₩5,966 | ₩6,246 | ₩5,752 | ₩6,207 | +4.04% | 984.1만 |
|---|
| 2026.03.06 | ₩6,020 | ₩6,234 | ₩5,966 | ₩6,086 | +1.11% | 635.3만 |
|---|
| 2026.03.05 | ₩6,314 | ₩6,354 | ₩5,979 | ₩6,153 | -2.54% | 821.5만 |
|---|
| 2026.03.04 | ₩6,421 | ₩6,515 | ₩6,274 | ₩6,434 | +0.21% | 558.7만 |
|---|
| 2026.03.03 | ₩6,474 | ₩6,515 | ₩6,127 | ₩6,381 | -1.45% | 1047.2만 |
|---|
| 2026.03.02 | ₩6,434 | ₩6,862 | ₩6,421 | ₩6,849 | +6.44% | 778.9만 |
|---|
| 2026.02.27 | ₩6,822 | ₩6,822 | ₩6,501 | ₩6,769 | -0.78% | 958.4만 |
|---|
| 2026.02.26 | ₩6,729 | ₩6,943 | ₩6,581 | ₩6,889 | +2.39% | 858.5만 |
|---|
| 2026.02.25 | ₩7,076 | ₩7,183 | ₩6,809 | ₩6,836 | -3.40% | 1293.5만 |
|---|
| 2026.02.24 | ₩6,180 | ₩6,742 | ₩6,088 | ₩6,742 | +9.09% | 1232.9만 |
|---|
| 2026.02.23 | ₩5,993 | ₩6,147 | ₩5,913 | ₩6,113 | +2.01% | 737만 |
|---|
| 2026.02.20 | ₩6,120 | ₩6,267 | ₩5,939 | ₩6,033 | -1.42% | 567.6만 |
|---|
| 2026.02.19 | ₩6,020 | ₩6,234 | ₩5,859 | ₩6,167 | +2.44% | 670.5만 |
|---|
| 2026.02.18 | ₩6,153 | ₩6,180 | ₩6,006 | ₩6,073 | -1.30% | 611.7만 |
|---|
| 2026.02.17 | ₩6,033 | ₩6,167 | ₩5,832 | ₩6,073 | +0.67% | 692.8만 |
|---|
| 2026.02.13 | ₩6,060 | ₩6,311 | ₩5,946 | ₩6,193 | +2.21% | 981.7만 |
|---|
| 2026.02.12 | ₩6,354 | ₩6,394 | ₩5,953 | ₩6,073 | -4.42% | 929.2만 |
|---|
| 2026.02.11 | ₩6,434 | ₩6,595 | ₩6,180 | ₩6,367 | -1.04% | 794.3만 |
|---|
| 2026.02.10 | ₩6,407 | ₩6,548 | ₩6,314 | ₩6,341 | -1.04% | 645.2만 |
|---|
| 2026.02.09 | ₩6,207 | ₩6,488 | ₩6,140 | ₩6,474 | +4.31% | 929.3만 |
|---|
| 2026.02.06 | ₩6,046 | ₩6,274 | ₩6,020 | ₩6,234 | +3.10% | 1124.3만 |
|---|
| 2026.02.05 | ₩6,193 | ₩6,300 | ₩5,872 | ₩5,899 | -4.75% | 1349.9만 |
|---|
| 2026.02.04 | ₩7,009 | ₩7,023 | ₩6,234 | ₩6,461 | -7.82% | 1522.3만 |
|---|
| 2026.02.03 | ₩6,688 | ₩6,916 | ₩6,448 | ₩6,916 | +3.40% | 1873.3만 |
|---|
| 2026.02.02 | ₩6,622 | ₩6,849 | ₩6,300 | ₩6,367 | -3.84% | 1599.5만 |
|---|
| 2026.01.30 | ₩6,983 | ₩7,075 | ₩6,488 | ₩6,515 | -6.70% | 1762.9만 |
|---|
| 2026.01.29 | ₩7,852 | ₩7,959 | ₩7,063 | ₩7,264 | -7.50% | 1936.8만 |
|---|
| 2026.01.28 | ₩8,588 | ₩8,615 | ₩7,825 | ₩8,039 | -6.39% | 2017.6만 |
|---|
| 2026.01.27 | ₩7,892 | ₩8,427 | ₩7,759 | ₩8,401 | +6.44% | 1760.5만 |
|---|
| 2026.01.26 | ₩9,203 | ₩9,310 | ₩7,892 | ₩8,013 | -12.94% | 3411.7만 |
|---|
| 2026.01.23 | ₩8,722 | ₩8,942 | ₩8,213 | ₩8,615 | -1.23% | 4061.1만 |
|---|
| 2026.01.22 | ₩7,732 | ₩8,320 | ₩7,692 | ₩8,200 | +6.06% | 2552.4만 |
|---|
| 2026.01.21 | ₩7,919 | ₩8,133 | ₩7,304 | ₩7,585 | -4.22% | 1664.7만 |
|---|
| 2026.01.20 | ₩7,879 | ₩8,120 | ₩7,547 | ₩7,732 | -1.87% | 1793.4만 |
|---|
| 2026.01.16 | ₩7,692 | ₩8,006 | ₩7,264 | ₩7,973 | +3.65% | 2258.2만 |
|---|
| 2026.01.15 | ₩7,973 | ₩8,022 | ₩7,705 | ₩7,852 | -1.51% | 1431.5만 |
|---|
| 2026.01.14 | ₩7,759 | ₩8,233 | ₩7,518 | ₩8,106 | +4.48% | 2393.4만 |
|---|
| 2026.01.13 | ₩8,026 | ₩8,026 | ₩7,545 | ₩7,812 | -2.67% | 1810.1만 |
|---|
| 2026.01.12 | ₩7,545 | ₩7,986 | ₩7,344 | ₩7,705 | +2.13% | 2719.6만 |
|---|
| 2026.01.09 | ₩7,504 | ₩7,558 | ₩7,103 | ₩7,210 | -3.92% | 988.6만 |
|---|
| 2026.01.08 | ₩7,357 | ₩7,558 | ₩7,197 | ₩7,384 | +0.36% | 1161.4만 |
|---|
| 2026.01.07 | ₩7,357 | ₩7,611 | ₩7,237 | ₩7,478 | +1.64% | 1932.3만 |
|---|
| 2026.01.06 | ₩7,050 | ₩7,417 | ₩7,016 | ₩7,290 | +3.42% | 2062.5만 |
|---|
| 2026.01.05 | ₩6,528 | ₩7,062 | ₩6,421 | ₩6,969 | +6.76% | 1681.2만 |
|---|
| 2026.01.02 | ₩5,953 | ₩6,381 | ₩5,886 | ₩6,381 | +7.19% | 1198.7만 |
|---|
| 2025.12.31 | ₩5,872 | ₩5,926 | ₩5,779 | ₩5,832 | -0.68% | 981.8만 |
|---|
| 2025.12.30 | ₩6,086 | ₩6,127 | ₩5,872 | ₩5,899 | -3.08% | 1107.7만 |
|---|
| 2025.12.29 | ₩6,100 | ₩6,207 | ₩6,006 | ₩6,046 | -0.88% | 1016.9만 |
|---|
| 2025.12.26 | ₩6,575 | ₩6,595 | ₩6,260 | ₩6,274 | -4.58% | 792.6만 |
|---|
| 2025.12.24 | ₩6,407 | ₩6,501 | ₩6,260 | ₩6,501 | +1.46% | 540.1만 |
|---|
| 2025.12.23 | ₩6,555 | ₩6,700 | ₩6,354 | ₩6,381 | -2.65% | 876.5만 |
|---|
| 2025.12.22 | ₩6,501 | ₩6,822 | ₩6,448 | ₩6,528 | +0.41% | 1083.3만 |
|---|
| 2025.12.19 | ₩6,127 | ₩6,488 | ₩6,127 | ₩6,354 | +3.71% | 2093.8만 |
|---|
| 2025.12.18 | ₩6,220 | ₩6,343 | ₩5,966 | ₩6,046 | -2.80% | 1288.9만 |
|---|
| 2025.12.17 | ₩6,488 | ₩6,889 | ₩6,127 | ₩6,167 | -4.95% | 1369.2만 |
|---|
| 2025.12.16 | ₩6,381 | ₩6,741 | ₩6,381 | ₩6,394 | +0.21% | 898만 |
|---|
| 2025.12.15 | ₩6,822 | ₩6,929 | ₩6,421 | ₩6,448 | -5.49% | 1332.1만 |
|---|
| 2025.12.12 | ₩7,170 | ₩7,223 | ₩6,662 | ₩6,849 | -4.48% | 1107.3만 |
|---|
| 2025.12.11 | ₩6,822 | ₩7,150 | ₩6,702 | ₩7,130 | +4.51% | 845.4만 |
|---|
| 2025.12.10 | ₩7,063 | ₩7,116 | ₩6,702 | ₩6,876 | -2.65% | 1137.7만 |
|---|
| 2025.12.09 | ₩7,036 | ₩7,237 | ₩6,822 | ₩7,050 | +0.19% | 892.7만 |
|---|
| 2025.12.08 | ₩7,223 | ₩7,451 | ₩6,943 | ₩7,103 | -1.67% | 1207.4만 |
|---|
| 2025.12.05 | ₩7,357 | ₩7,504 | ₩7,083 | ₩7,130 | -3.09% | 1222만 |
|---|
| 2025.12.04 | ₩6,996 | ₩7,344 | ₩6,862 | ₩7,277 | +4.02% | 1312만 |
|---|
| 2025.12.03 | ₩7,157 | ₩7,197 | ₩6,849 | ₩7,023 | -1.87% | 1001.8만 |
|---|
| 2025.12.02 | ₩7,197 | ₩7,284 | ₩7,009 | ₩7,223 | +0.37% | 1425.5만 |
|---|
| 2025.12.01 | ₩7,337 | ₩7,411 | ₩6,969 | ₩7,130 | -2.83% | 1472.9만 |
|---|
| 2025.11.28 | ₩7,090 | ₩7,531 | ₩7,023 | ₩7,531 | +6.23% | 1928.8만 |
|---|
| 2025.11.26 | ₩6,889 | ₩7,116 | ₩6,862 | ₩7,036 | +2.14% | 1540.5만 |
|---|
| 2025.11.25 | ₩6,608 | ₩6,829 | ₩6,394 | ₩6,729 | +1.82% | 1152.8만 |
|---|
| 2025.11.24 | ₩6,354 | ₩6,541 | ₩6,247 | ₩6,515 | +2.53% | 966.7만 |
|---|
| 2025.11.21 | ₩6,341 | ₩6,434 | ₩6,013 | ₩6,341 | 0.00% | 1690.8만 |
|---|
| 2025.11.20 | ₩7,116 | ₩7,210 | ₩6,345 | ₩6,407 | -9.96% | 2107.9만 |
|---|
| 2025.11.19 | ₩6,876 | ₩7,257 | ₩6,742 | ₩6,849 | -0.39% | 2470.1만 |
|---|
| 2025.11.18 | ₩6,153 | ₩6,779 | ₩6,074 | ₩6,675 | +8.48% | 1623.7만 |
|---|
| 2025.11.17 | ₩6,180 | ₩6,775 | ₩6,153 | ₩6,381 | +3.25% | 2819.7만 |
|---|
| 2025.11.14 | ₩5,886 | ₩6,153 | ₩5,793 | ₩5,966 | +1.36% | 1275.2만 |
|---|
| 2025.11.13 | ₩6,501 | ₩6,929 | ₩6,086 | ₩6,153 | -5.35% | 1661.5만 |
|---|
| 2025.11.12 | ₩6,675 | ₩6,836 | ₩6,367 | ₩6,515 | -2.40% | 1242.7만 |
|---|
| 2025.11.11 | ₩6,715 | ₩6,775 | ₩6,528 | ₩6,608 | -1.59% | 1049.6만 |
|---|
| 2025.11.10 | ₩6,769 | ₩6,856 | ₩6,488 | ₩6,822 | +0.79% | 2115.4만 |
|---|
| 2025.11.07 | ₩5,953 | ₩6,595 | ₩5,886 | ₩6,528 | +9.66% | 2209.7만 |
|---|
| 2025.11.06 | ₩6,622 | ₩6,688 | ₩6,073 | ₩6,086 | -8.08% | 2107.9만 |
|---|
| 2025.11.05 | ₩6,153 | ₩6,334 | ₩5,979 | ₩6,167 | +0.22% | 1720.4만 |
|---|
| 2025.11.04 | ₩6,555 | ₩6,648 | ₩6,127 | ₩6,180 | -5.71% | 2709.5만 |
|---|
| 2025.11.03 | ₩7,203 | ₩7,277 | ₩6,782 | ₩6,809 | -5.48% | 1990.4만 |
|---|
| 2025.10.31 | ₩7,491 | ₩7,518 | ₩7,210 | ₩7,357 | -1.79% | 1606.9만 |
|---|
| 2025.10.30 | ₩7,852 | ₩8,051 | ₩7,389 | ₩7,518 | -4.26% | 2113.9만 |
|---|
| 2025.10.29 | ₩7,785 | ₩7,919 | ₩7,598 | ₩7,692 | -1.20% | 1624.4만 |
|---|
| 2025.10.28 | ₩7,879 | ₩8,093 | ₩7,652 | ₩7,759 | -1.53% | 2498.2만 |
|---|
| 2025.10.27 | ₩8,735 | ₩8,735 | ₩7,919 | ₩8,039 | -7.96% | 3244만 |
|---|
| 2025.10.24 | ₩8,815 | ₩9,364 | ₩8,762 | ₩8,989 | +1.97% | 2476.9만 |
|---|
| 2025.10.23 | ₩9,136 | ₩9,163 | ₩8,641 | ₩8,668 | -5.12% | 1662.6만 |
|---|
| 2025.10.22 | ₩8,842 | ₩9,136 | ₩8,521 | ₩8,949 | +1.21% | 3046.5만 |
|---|
| 2025.10.21 | ₩9,337 | ₩9,698 | ₩8,896 | ₩9,283 | -0.57% | 3705.7만 |
|---|
| 2025.10.20 | ₩9,538 | ₩9,591 | ₩9,096 | ₩9,337 | -2.10% | 3013만 |
|---|
| 2025.10.17 | ₩9,437 | ₩9,658 | ₩8,882 | ₩9,083 | -3.76% | 5140.8만 |
|---|
| 2025.10.16 | ₩11,932 | ₩12,066 | ₩9,792 | ₩9,885 | -17.15% | 9738.2만 |
|---|
| 2025.10.15 | ₩13,644 | ₩14,072 | ₩12,173 | ₩12,628 | -7.45% | 9040.1만 |
|---|
| 2025.10.14 | ₩10,835 | ₩13,524 | ₩10,260 | ₩13,444 | +24.07% | 1.3억 |
|---|
| 2025.10.13 | ₩10,367 | ₩11,651 | ₩10,327 | ₩11,277 | +8.77% | 8811만 |
|---|
| 2025.10.10 | ₩10,835 | ₩11,504 | ₩10,019 | ₩10,019 | -7.53% | 7970.9만 |
|---|