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 | ₩3,196 | ₩3,196 | ₩3,103 | ₩3,143 | -1.67% | 698.1만 |
| 2026.10.08 | ₩3,196 | ₩3,222 | ₩3,103 | ₩3,156 | -1.26% | 897.2만 |
| 2026.10.06 | — | — | — | ₩3,397 | — | — |
| 2026.10.05 | ₩3,424 | ₩3,464 | ₩3,330 | ₩3,397 | -0.78% | 699.2만 |
| 2026.10.02 | ₩3,517 | ₩3,517 | ₩3,370 | ₩3,410 | -3.04% | 635.9만 |
| 2026.09.30 | — | — | — | ₩3,517 | — | — |
| 2026.09.28 | ₩3,624 | ₩3,651 | ₩3,557 | ₩3,584 | -1.11% | 861.6만 |
| 2026.09.25 | ₩3,785 | ₩3,785 | ₩3,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,678 |
| -2.83% |
| 897.4만 |
| 2026.09.24 | ₩3,845 | ₩3,865 | ₩3,718 | ₩3,785 | -1.57% | 837.7만 |
|---|
| 2026.09.23 | — | — | — | ₩3,878 | — | — |
|---|
| 2026.09.21 | ₩3,945 | ₩4,079 | ₩3,878 | ₩3,959 | +0.34% | 1462만 |
|---|
| 2026.09.18 | ₩3,878 | ₩3,918 | ₩3,745 | ₩3,825 | -1.38% | 966.1만 |
|---|
| 2026.09.17 | ₩3,852 | ₩3,932 | ₩3,771 | ₩3,865 | +0.35% | 950만 |
|---|
| 2026.09.15 | — | — | — | ₩3,758 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩3,865 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩3,892 | — | — |
|---|
| 2026.08.27 | ₩4,293 | ₩4,318 | ₩4,213 | ₩4,239 | -1.25% | 635.5만 |
|---|
| 2026.08.26 | ₩4,306 | ₩4,420 | ₩4,253 | ₩4,293 | -0.31% | 625만 |
|---|
| 2026.08.25 | ₩4,146 | ₩4,373 | ₩4,126 | ₩4,346 | +4.84% | 786만 |
|---|
| 2026.08.24 | ₩4,193 | ₩4,219 | ₩4,072 | ₩4,159 | -0.80% | 784만 |
|---|
| 2026.08.21 | ₩4,086 | ₩4,320 | ₩4,079 | ₩4,199 | +2.78% | 1256.2만 |
|---|
| 2026.08.20 | ₩3,972 | ₩4,079 | ₩3,878 | ₩3,972 | 0.00% | 1334.5만 |
|---|
| 2026.08.19 | ₩4,052 | ₩4,066 | ₩3,918 | ₩4,012 | -0.99% | 846.8만 |
|---|
| 2026.08.18 | ₩4,079 | ₩4,173 | ₩3,959 | ₩3,959 | -2.95% | 1093.7만 |
|---|
| 2026.08.17 | ₩4,293 | ₩4,413 | ₩4,159 | ₩4,213 | -1.87% | 1268.3만 |
|---|
| 2026.08.14 | ₩4,601 | ₩4,788 | ₩4,480 | ₩4,520 | -1.74% | 1210.8만 |
|---|
| 2026.08.13 | ₩4,494 | ₩4,667 | ₩4,427 | ₩4,587 | +2.08% | 1214.9만 |
|---|
| 2026.08.12 | ₩4,480 | ₩4,480 | ₩4,320 | ₩4,360 | -2.69% | 759.9만 |
|---|
| 2026.08.11 | ₩4,346 | ₩4,387 | ₩4,273 | ₩4,346 | 0.00% | 467.7만 |
|---|
| 2026.08.10 | ₩4,333 | ₩4,480 | ₩4,306 | ₩4,346 | +0.31% | 1473.6만 |
|---|
| 2026.08.07 | ₩4,199 | ₩4,360 | ₩4,132 | ₩4,320 | +2.87% | 1276.8만 |
|---|
| 2026.08.06 | ₩4,072 | ₩4,112 | ₩3,918 | ₩4,039 | -0.82% | 1113.3만 |
|---|
| 2026.08.05 | ₩4,191 | ₩4,191 | ₩4,052 | ₩4,132 | -1.40% | 883.8만 |
|---|
| 2026.08.04 | ₩4,079 | ₩4,186 | ₩4,052 | ₩4,119 | +0.98% | 1345.5만 |
|---|
| 2026.08.03 | ₩3,865 | ₩4,052 | ₩3,811 | ₩3,985 | +3.11% | 679.4만 |
|---|
| 2026.07.31 | ₩3,878 | ₩3,918 | ₩3,758 | ₩3,838 | -1.03% | 489.6만 |
|---|
| 2026.07.30 | ₩3,745 | ₩3,892 | ₩3,711 | ₩3,865 | +3.21% | 833.6만 |
|---|
| 2026.07.29 | ₩3,718 | ₩3,745 | ₩3,571 | ₩3,624 | -2.52% | 552.4만 |
|---|
| 2026.07.28 | ₩3,825 | ₩3,852 | ₩3,664 | ₩3,704 | -3.15% | 662.1만 |
|---|
| 2026.07.27 | ₩3,811 | ₩3,918 | ₩3,731 | ₩3,878 | +1.75% | 595.8만 |
|---|
| 2026.07.24 | ₩3,905 | ₩3,905 | ₩3,758 | ₩3,758 | -3.77% | 662.6만 |
|---|
| 2026.07.23 | ₩3,959 | ₩4,005 | ₩3,865 | ₩3,892 | -1.69% | 847.9만 |
|---|
| 2026.07.22 | ₩4,092 | ₩4,186 | ₩3,999 | ₩3,999 | -2.29% | 977.2만 |
|---|
| 2026.07.21 | ₩3,945 | ₩4,092 | ₩3,898 | ₩4,092 | +3.73% | 899.7만 |
|---|
| 2026.07.20 | ₩3,959 | ₩3,959 | ₩3,825 | ₩3,878 | -2.03% | 827.3만 |
|---|
| 2026.07.17 | ₩3,905 | ₩4,066 | ₩3,811 | ₩3,945 | +1.03% | 869만 |
|---|
| 2026.07.16 | ₩4,092 | ₩4,106 | ₩3,878 | ₩3,932 | -3.92% | 1266.2만 |
|---|
| 2026.07.15 | ₩4,239 | ₩4,320 | ₩4,066 | ₩4,159 | -1.89% | 1002.8만 |
|---|
| 2026.07.14 | ₩4,333 | ₩4,387 | ₩4,173 | ₩4,213 | -2.78% | 1453.9만 |
|---|
| 2026.07.13 | ₩4,413 | ₩4,440 | ₩4,173 | ₩4,199 | -4.85% | 1591.6만 |
|---|
| 2026.07.10 | ₩4,814 | ₩4,821 | ₩4,427 | ₩4,440 | -7.78% | 2877만 |
|---|
| 2026.07.09 | ₩4,774 | ₩4,841 | ₩4,734 | ₩4,761 | -0.28% | 659.2만 |
|---|
| 2026.07.08 | ₩4,761 | ₩4,888 | ₩4,694 | ₩4,788 | +0.56% | 672.2만 |
|---|
| 2026.07.07 | ₩5,055 | ₩5,069 | ₩4,748 | ₩4,841 | -4.23% | 981.5만 |
|---|
| 2026.07.06 | ₩5,082 | ₩5,162 | ₩5,028 | ₩5,109 | +0.53% | 670.7만 |
|---|
| 2026.07.02 | ₩5,269 | ₩5,403 | ₩4,962 | ₩5,028 | -4.57% | 938.7만 |
|---|
| 2026.07.01 | ₩5,055 | ₩5,283 | ₩5,042 | ₩5,122 | +1.32% | 644.5만 |
|---|
| 2026.06.30 | ₩5,115 | ₩5,228 | ₩5,075 | ₩5,149 | +0.65% | 633.4만 |
|---|
| 2026.06.29 | ₩5,082 | ₩5,161 | ₩4,908 | ₩5,042 | -0.79% | 704.6만 |
|---|
| 2026.06.26 | ₩5,042 | ₩5,176 | ₩5,042 | ₩5,069 | +0.53% | 723.9만 |
|---|
| 2026.06.25 | ₩5,296 | ₩5,336 | ₩5,069 | ₩5,149 | -2.78% | 782.6만 |
|---|
| 2026.06.24 | ₩5,470 | ₩5,510 | ₩5,202 | ₩5,269 | -3.67% | 969.6만 |
|---|
| 2026.06.23 | ₩5,550 | ₩5,818 | ₩5,497 | ₩5,550 | 0.00% | 882.2만 |
|---|
| 2026.06.22 | ₩5,751 | ₩5,884 | ₩5,690 | ₩5,751 | 0.00% | 641만 |
|---|
| 2026.06.18 | ₩5,951 | ₩5,978 | ₩5,751 | ₩5,844 | -1.80% | 1294.5만 |
|---|
| 2026.06.17 | ₩5,978 | ₩6,292 | ₩5,898 | ₩5,911 | -1.12% | 1104.1만 |
|---|
| 2026.06.16 | ₩6,058 | ₩6,192 | ₩5,927 | ₩5,951 | -1.77% | 869.4만 |
|---|
| 2026.06.15 | ₩6,352 | ₩6,366 | ₩6,125 | ₩6,125 | -3.58% | 818.8만 |
|---|
| 2026.06.12 | ₩5,871 | ₩6,125 | ₩5,851 | ₩6,085 | +3.64% | 874.8만 |
|---|
| 2026.06.11 | ₩5,590 | ₩5,911 | ₩5,537 | ₩5,898 | +5.50% | 873.6만 |
|---|
| 2026.06.10 | ₩5,711 | ₩5,777 | ₩5,510 | ₩5,550 | -2.81% | 813.7만 |
|---|
| 2026.06.09 | ₩6,125 | ₩6,192 | ₩5,590 | ₩5,804 | -5.24% | 1185만 |
|---|
| 2026.06.08 | ₩6,232 | ₩6,286 | ₩6,045 | ₩6,098 | -2.15% | 763.1만 |
|---|
| 2026.06.05 | ₩6,687 | ₩6,700 | ₩6,005 | ₩6,058 | -9.40% | 1640.8만 |
|---|
| 2026.06.04 | ₩6,834 | ₩6,914 | ₩6,687 | ₩6,821 | -0.20% | 748.4만 |
|---|
| 2026.06.03 | ₩7,422 | ₩7,422 | ₩6,914 | ₩6,954 | -6.31% | 1587.9만 |
|---|
| 2026.06.02 | ₩7,783 | ₩8,506 | ₩7,596 | ₩7,690 | -1.20% | 4086.8만 |
|---|
| 2026.06.01 | ₩6,834 | ₩7,382 | ₩6,740 | ₩7,369 | +7.83% | 1999.9만 |
|---|
| 2026.05.29 | ₩6,841 | ₩6,994 | ₩6,673 | ₩6,968 | +1.86% | 1112.2만 |
|---|
| 2026.05.28 | ₩6,647 | ₩7,035 | ₩6,620 | ₩6,887 | +3.62% | 1114.5만 |
|---|
| 2026.05.27 | ₩6,607 | ₩6,861 | ₩6,446 | ₩6,727 | +1.82% | 943.5만 |
|---|
| 2026.05.26 | ₩6,580 | ₩6,780 | ₩6,446 | ₩6,673 | +1.42% | 1185.1만 |
|---|
| 2026.05.22 | ₩6,714 | ₩6,968 | ₩6,513 | ₩6,513 | -2.99% | 1222.7만 |
|---|
| 2026.05.21 | ₩6,326 | ₩6,754 | ₩6,286 | ₩6,673 | +5.50% | 968.9만 |
|---|
| 2026.05.20 | ₩6,339 | ₩6,419 | ₩6,152 | ₩6,366 | +0.42% | 831.2만 |
|---|
| 2026.05.19 | ₩6,339 | ₩6,433 | ₩6,085 | ₩6,219 | -1.90% | 982.2만 |
|---|
| 2026.05.18 | ₩6,740 | ₩6,780 | ₩6,306 | ₩6,393 | -5.16% | 830.7만 |
|---|
| 2026.05.15 | ₩6,673 | ₩6,948 | ₩6,553 | ₩6,700 | +0.40% | 1133.9만 |
|---|
| 2026.05.14 | ₩7,155 | ₩7,259 | ₩6,714 | ₩6,874 | -3.93% | 1467.5만 |
|---|
| 2026.05.13 | ₩7,396 | ₩7,556 | ₩7,115 | ₩7,329 | -0.90% | 1064.5만 |
|---|
| 2026.05.12 | ₩7,623 | ₩7,703 | ₩7,115 | ₩7,449 | -2.28% | 1071.6만 |
|---|
| 2026.05.11 | ₩7,436 | ₩7,884 | ₩7,222 | ₩7,743 | +4.14% | 1317.3만 |
|---|
| 2026.05.08 | ₩7,596 | ₩7,636 | ₩7,253 | ₩7,449 | -1.94% | 1111.8만 |
|---|
| 2026.05.07 | ₩8,044 | ₩8,084 | ₩7,516 | ₩7,569 | -5.90% | 1362.3만 |
|---|
| 2026.05.06 | ₩7,610 | ₩8,118 | ₩7,529 | ₩8,011 | +5.27% | 1756.9만 |
|---|
| 2026.05.05 | ₩7,489 | ₩7,563 | ₩7,208 | ₩7,382 | -1.43% | 911.3만 |
|---|
| 2026.05.04 | ₩7,663 | ₩7,837 | ₩7,195 | ₩7,409 | -3.32% | 1349.4만 |
|---|
| 2026.05.01 | ₩7,556 | ₩7,703 | ₩7,330 | ₩7,636 | +1.06% | 1245.6만 |
|---|
| 2026.04.30 | ₩6,780 | ₩7,717 | ₩6,754 | ₩7,663 | +13.02% | 2864.6만 |
|---|
| 2026.04.29 | ₩6,660 | ₩6,673 | ₩6,266 | ₩6,620 | -0.60% | 1092.9만 |
|---|
| 2026.04.28 | ₩6,754 | ₩6,767 | ₩6,319 | ₩6,580 | -2.57% | 1613.8만 |
|---|
| 2026.04.27 | ₩6,159 | ₩7,088 | ₩6,112 | ₩7,021 | +14.01% | 2330.5만 |
|---|
| 2026.04.24 | ₩6,393 | ₩6,459 | ₩6,165 | ₩6,205 | -2.93% | 716.5만 |
|---|
| 2026.04.23 | ₩6,553 | ₩6,633 | ₩6,072 | ₩6,312 | -3.67% | 1112.7만 |
|---|
| 2026.04.22 | ₩6,486 | ₩6,700 | ₩6,486 | ₩6,660 | +2.68% | 923.6만 |
|---|
| 2026.04.21 | ₩6,660 | ₩6,707 | ₩6,312 | ₩6,339 | -4.82% | 950.1만 |
|---|
| 2026.04.20 | ₩6,419 | ₩6,914 | ₩6,406 | ₩6,660 | +3.75% | 1280.5만 |
|---|
| 2026.04.17 | ₩6,727 | ₩6,727 | ₩6,459 | ₩6,473 | -3.78% | 1108.4만 |
|---|
| 2026.04.16 | ₩6,259 | ₩6,540 | ₩6,058 | ₩6,513 | +4.06% | 1284.3만 |
|---|
| 2026.04.15 | ₩5,951 | ₩6,152 | ₩5,938 | ₩6,098 | +2.47% | 684만 |
|---|
| 2026.04.14 | ₩5,978 | ₩6,018 | ₩5,858 | ₩5,898 | -1.34% | 671.9만 |
|---|
| 2026.04.13 | ₩5,376 | ₩5,951 | ₩5,349 | ₩5,858 | +8.96% | 1067.3만 |
|---|
| 2026.04.10 | ₩5,510 | ₩5,697 | ₩5,403 | ₩5,443 | -1.21% | 479.3만 |
|---|
| 2026.04.09 | ₩5,510 | ₩5,624 | ₩5,430 | ₩5,443 | -1.21% | 422.8만 |
|---|
| 2026.04.08 | ₩5,604 | ₩5,697 | ₩5,443 | ₩5,577 | -0.48% | 557.2만 |
|---|
| 2026.04.07 | ₩5,349 | ₩5,390 | ₩5,202 | ₩5,309 | -0.75% | 392.5만 |
|---|
| 2026.04.06 | ₩5,416 | ₩5,476 | ₩5,336 | ₩5,390 | -0.49% | 447.5만 |
|---|
| 2026.04.02 | ₩5,095 | ₩5,503 | ₩5,082 | ₩5,403 | +6.04% | 606.9만 |
|---|
| 2026.04.01 | ₩5,430 | ₩5,497 | ₩5,256 | ₩5,283 | -2.71% | 533.2만 |
|---|
| 2026.03.31 | ₩5,162 | ₩5,390 | ₩5,122 | ₩5,283 | +2.33% | 624만 |
|---|
| 2026.03.30 | ₩5,376 | ₩5,510 | ₩5,015 | ₩5,069 | -5.72% | 1098.1만 |
|---|
| 2026.03.27 | ₩5,122 | ₩5,336 | ₩5,109 | ₩5,216 | +1.83% | 665.5만 |
|---|
| 2026.03.26 | ₩5,269 | ₩5,403 | ₩5,165 | ₩5,189 | -1.52% | 634.6만 |
|---|
| 2026.03.25 | ₩5,563 | ₩5,617 | ₩5,376 | ₩5,416 | -2.64% | 586.8만 |
|---|
| 2026.03.24 | ₩5,176 | ₩5,430 | ₩5,122 | ₩5,363 | +3.62% | 619.1만 |
|---|
| 2026.03.23 | ₩5,042 | ₩5,336 | ₩4,975 | ₩5,269 | +4.51% | 938.1만 |
|---|
| 2026.03.20 | ₩5,323 | ₩5,363 | ₩4,895 | ₩4,962 | -6.78% | 1130.7만 |
|---|
| 2026.03.19 | ₩5,456 | ₩5,497 | ₩5,028 | ₩5,363 | -1.72% | 1670만 |
|---|
| 2026.03.18 | ₩5,844 | ₩5,925 | ₩5,711 | ₩5,724 | -2.06% | 832.3만 |
|---|
| 2026.03.17 | ₩5,884 | ₩6,093 | ₩5,884 | ₩6,018 | +2.27% | 638.3만 |
|---|
| 2026.03.16 | ₩5,991 | ₩6,072 | ₩5,724 | ₩5,871 | -2.01% | 612.4만 |
|---|
| 2026.03.13 | ₩6,112 | ₩6,205 | ₩5,804 | ₩5,871 | -3.94% | 675.8만 |
|---|
| 2026.03.12 | ₩6,232 | ₩6,232 | ₩5,911 | ₩6,085 | -2.36% | 527.5만 |
|---|
| 2026.03.11 | ₩6,192 | ₩6,319 | ₩6,085 | ₩6,272 | +1.30% | 499만 |
|---|
| 2026.03.10 | ₩6,259 | ₩6,446 | ₩6,165 | ₩6,272 | +0.21% | 705.5만 |
|---|
| 2026.03.09 | ₩5,965 | ₩6,244 | ₩5,751 | ₩6,205 | +4.04% | 984.1만 |
|---|
| 2026.03.06 | ₩6,018 | ₩6,232 | ₩5,965 | ₩6,085 | +1.11% | 635.3만 |
|---|
| 2026.03.05 | ₩6,312 | ₩6,352 | ₩5,978 | ₩6,152 | -2.54% | 821.5만 |
|---|
| 2026.03.04 | ₩6,419 | ₩6,513 | ₩6,272 | ₩6,433 | +0.21% | 558.7만 |
|---|
| 2026.03.03 | ₩6,473 | ₩6,513 | ₩6,125 | ₩6,379 | -1.45% | 1047.2만 |
|---|
| 2026.03.02 | ₩6,433 | ₩6,861 | ₩6,419 | ₩6,847 | +6.44% | 778.9만 |
|---|
| 2026.02.27 | ₩6,821 | ₩6,821 | ₩6,500 | ₩6,767 | -0.78% | 958.4만 |
|---|
| 2026.02.26 | ₩6,727 | ₩6,941 | ₩6,580 | ₩6,887 | +2.39% | 858.5만 |
|---|
| 2026.02.25 | ₩7,075 | ₩7,182 | ₩6,807 | ₩6,834 | -3.40% | 1293.5만 |
|---|
| 2026.02.24 | ₩6,179 | ₩6,740 | ₩6,086 | ₩6,740 | +9.09% | 1232.9만 |
|---|
| 2026.02.23 | ₩5,991 | ₩6,145 | ₩5,911 | ₩6,112 | +2.01% | 737만 |
|---|
| 2026.02.20 | ₩6,118 | ₩6,266 | ₩5,938 | ₩6,031 | -1.42% | 567.6만 |
|---|
| 2026.02.19 | ₩6,018 | ₩6,232 | ₩5,858 | ₩6,165 | +2.44% | 670.5만 |
|---|
| 2026.02.18 | ₩6,152 | ₩6,179 | ₩6,005 | ₩6,072 | -1.30% | 611.7만 |
|---|
| 2026.02.17 | ₩6,031 | ₩6,165 | ₩5,831 | ₩6,072 | +0.67% | 692.8만 |
|---|
| 2026.02.13 | ₩6,058 | ₩6,310 | ₩5,945 | ₩6,192 | +2.21% | 981.7만 |
|---|
| 2026.02.12 | ₩6,352 | ₩6,393 | ₩5,951 | ₩6,072 | -4.42% | 929.2만 |
|---|
| 2026.02.11 | ₩6,433 | ₩6,593 | ₩6,179 | ₩6,366 | -1.04% | 794.3만 |
|---|
| 2026.02.10 | ₩6,406 | ₩6,546 | ₩6,312 | ₩6,339 | -1.04% | 645.2만 |
|---|
| 2026.02.09 | ₩6,205 | ₩6,486 | ₩6,138 | ₩6,473 | +4.31% | 929.3만 |
|---|
| 2026.02.06 | ₩6,045 | ₩6,272 | ₩6,018 | ₩6,232 | +3.10% | 1124.3만 |
|---|
| 2026.02.05 | ₩6,192 | ₩6,299 | ₩5,871 | ₩5,898 | -4.75% | 1349.9만 |
|---|
| 2026.02.04 | ₩7,008 | ₩7,021 | ₩6,232 | ₩6,459 | -7.82% | 1522.3만 |
|---|
| 2026.02.03 | ₩6,687 | ₩6,914 | ₩6,446 | ₩6,914 | +3.40% | 1873.3만 |
|---|
| 2026.02.02 | ₩6,620 | ₩6,847 | ₩6,299 | ₩6,366 | -3.84% | 1599.5만 |
|---|
| 2026.01.30 | ₩6,981 | ₩7,073 | ₩6,486 | ₩6,513 | -6.70% | 1762.9만 |
|---|
| 2026.01.29 | ₩7,850 | ₩7,957 | ₩7,061 | ₩7,262 | -7.50% | 1936.8만 |
|---|
| 2026.01.28 | ₩8,586 | ₩8,613 | ₩7,824 | ₩8,038 | -6.39% | 2017.6만 |
|---|
| 2026.01.27 | ₩7,890 | ₩8,425 | ₩7,757 | ₩8,399 | +6.44% | 1760.5만 |
|---|
| 2026.01.26 | ₩9,201 | ₩9,308 | ₩7,890 | ₩8,011 | -12.94% | 3411.7만 |
|---|
| 2026.01.23 | ₩8,720 | ₩8,940 | ₩8,211 | ₩8,613 | -1.23% | 4061.1만 |
|---|
| 2026.01.22 | ₩7,730 | ₩8,318 | ₩7,690 | ₩8,198 | +6.06% | 2552.4만 |
|---|
| 2026.01.21 | ₩7,917 | ₩8,131 | ₩7,302 | ₩7,583 | -4.22% | 1664.7만 |
|---|
| 2026.01.20 | ₩7,877 | ₩8,118 | ₩7,545 | ₩7,730 | -1.87% | 1793.4만 |
|---|
| 2026.01.16 | ₩7,690 | ₩8,004 | ₩7,262 | ₩7,971 | +3.65% | 2258.2만 |
|---|
| 2026.01.15 | ₩7,971 | ₩8,020 | ₩7,703 | ₩7,850 | -1.51% | 1431.5만 |
|---|
| 2026.01.14 | ₩7,757 | ₩8,231 | ₩7,516 | ₩8,104 | +4.48% | 2393.4만 |
|---|
| 2026.01.13 | ₩8,024 | ₩8,024 | ₩7,543 | ₩7,810 | -2.67% | 1810.1만 |
|---|
| 2026.01.12 | ₩7,543 | ₩7,984 | ₩7,342 | ₩7,703 | +2.13% | 2719.6만 |
|---|
| 2026.01.09 | ₩7,503 | ₩7,556 | ₩7,101 | ₩7,208 | -3.92% | 988.6만 |
|---|
| 2026.01.08 | ₩7,355 | ₩7,556 | ₩7,195 | ₩7,382 | +0.36% | 1161.4만 |
|---|
| 2026.01.07 | ₩7,355 | ₩7,610 | ₩7,235 | ₩7,476 | +1.64% | 1932.3만 |
|---|
| 2026.01.06 | ₩7,048 | ₩7,416 | ₩7,014 | ₩7,289 | +3.42% | 2062.5만 |
|---|
| 2026.01.05 | ₩6,526 | ₩7,060 | ₩6,419 | ₩6,968 | +6.76% | 1681.2만 |
|---|
| 2026.01.02 | ₩5,951 | ₩6,379 | ₩5,884 | ₩6,379 | +7.19% | 1198.7만 |
|---|
| 2025.12.31 | ₩5,871 | ₩5,925 | ₩5,777 | ₩5,831 | -0.68% | 981.8만 |
|---|
| 2025.12.30 | ₩6,085 | ₩6,125 | ₩5,871 | ₩5,898 | -3.08% | 1107.7만 |
|---|
| 2025.12.29 | ₩6,098 | ₩6,205 | ₩6,005 | ₩6,045 | -0.88% | 1016.9만 |
|---|
| 2025.12.26 | ₩6,573 | ₩6,593 | ₩6,259 | ₩6,272 | -4.58% | 792.6만 |
|---|
| 2025.12.24 | ₩6,406 | ₩6,500 | ₩6,259 | ₩6,500 | +1.46% | 540.1만 |
|---|
| 2025.12.23 | ₩6,553 | ₩6,699 | ₩6,352 | ₩6,379 | -2.65% | 876.5만 |
|---|
| 2025.12.22 | ₩6,500 | ₩6,821 | ₩6,446 | ₩6,526 | +0.41% | 1083.3만 |
|---|
| 2025.12.19 | ₩6,125 | ₩6,486 | ₩6,125 | ₩6,352 | +3.71% | 2093.8만 |
|---|
| 2025.12.18 | ₩6,219 | ₩6,342 | ₩5,965 | ₩6,045 | -2.80% | 1288.9만 |
|---|
| 2025.12.17 | ₩6,486 | ₩6,887 | ₩6,125 | ₩6,165 | -4.95% | 1369.2만 |
|---|
| 2025.12.16 | ₩6,379 | ₩6,739 | ₩6,379 | ₩6,393 | +0.21% | 898만 |
|---|
| 2025.12.15 | ₩6,821 | ₩6,928 | ₩6,419 | ₩6,446 | -5.49% | 1332.1만 |
|---|
| 2025.12.12 | ₩7,168 | ₩7,222 | ₩6,660 | ₩6,847 | -4.48% | 1107.3만 |
|---|
| 2025.12.11 | ₩6,821 | ₩7,148 | ₩6,700 | ₩7,128 | +4.51% | 845.4만 |
|---|
| 2025.12.10 | ₩7,061 | ₩7,115 | ₩6,700 | ₩6,874 | -2.65% | 1137.7만 |
|---|
| 2025.12.09 | ₩7,035 | ₩7,235 | ₩6,821 | ₩7,048 | +0.19% | 892.7만 |
|---|
| 2025.12.08 | ₩7,222 | ₩7,449 | ₩6,941 | ₩7,101 | -1.67% | 1207.4만 |
|---|
| 2025.12.05 | ₩7,355 | ₩7,503 | ₩7,081 | ₩7,128 | -3.09% | 1222만 |
|---|
| 2025.12.04 | ₩6,994 | ₩7,342 | ₩6,861 | ₩7,275 | +4.02% | 1312만 |
|---|
| 2025.12.03 | ₩7,155 | ₩7,195 | ₩6,847 | ₩7,021 | -1.87% | 1001.8만 |
|---|
| 2025.12.02 | ₩7,195 | ₩7,282 | ₩7,008 | ₩7,222 | +0.37% | 1425.5만 |
|---|
| 2025.12.01 | ₩7,335 | ₩7,409 | ₩6,968 | ₩7,128 | -2.83% | 1472.9만 |
|---|
| 2025.11.28 | ₩7,088 | ₩7,529 | ₩7,021 | ₩7,529 | +6.23% | 1928.8만 |
|---|
| 2025.11.26 | ₩6,887 | ₩7,115 | ₩6,861 | ₩7,035 | +2.14% | 1540.5만 |
|---|
| 2025.11.25 | ₩6,607 | ₩6,827 | ₩6,393 | ₩6,727 | +1.82% | 1152.8만 |
|---|
| 2025.11.24 | ₩6,352 | ₩6,540 | ₩6,245 | ₩6,513 | +2.53% | 966.7만 |
|---|
| 2025.11.21 | ₩6,339 | ₩6,433 | ₩6,011 | ₩6,339 | 0.00% | 1690.8만 |
|---|
| 2025.11.20 | ₩7,115 | ₩7,208 | ₩6,343 | ₩6,406 | -9.96% | 2107.9만 |
|---|
| 2025.11.19 | ₩6,874 | ₩7,255 | ₩6,740 | ₩6,847 | -0.39% | 2470.1만 |
|---|
| 2025.11.18 | ₩6,152 | ₩6,778 | ₩6,073 | ₩6,673 | +8.48% | 1623.7만 |
|---|
| 2025.11.17 | ₩6,179 | ₩6,774 | ₩6,152 | ₩6,379 | +3.25% | 2819.7만 |
|---|
| 2025.11.14 | ₩5,884 | ₩6,152 | ₩5,792 | ₩5,965 | +1.36% | 1275.2만 |
|---|
| 2025.11.13 | ₩6,500 | ₩6,928 | ₩6,085 | ₩6,152 | -5.35% | 1661.5만 |
|---|
| 2025.11.12 | ₩6,673 | ₩6,834 | ₩6,366 | ₩6,513 | -2.40% | 1242.7만 |
|---|
| 2025.11.11 | ₩6,714 | ₩6,774 | ₩6,526 | ₩6,607 | -1.59% | 1049.6만 |
|---|
| 2025.11.10 | ₩6,767 | ₩6,854 | ₩6,486 | ₩6,821 | +0.79% | 2115.4만 |
|---|
| 2025.11.07 | ₩5,951 | ₩6,593 | ₩5,884 | ₩6,526 | +9.66% | 2209.7만 |
|---|
| 2025.11.06 | ₩6,620 | ₩6,687 | ₩6,072 | ₩6,085 | -8.08% | 2107.9만 |
|---|
| 2025.11.05 | ₩6,152 | ₩6,332 | ₩5,978 | ₩6,165 | +0.22% | 1720.4만 |
|---|
| 2025.11.04 | ₩6,553 | ₩6,647 | ₩6,125 | ₩6,179 | -5.71% | 2709.5만 |
|---|
| 2025.11.03 | ₩7,202 | ₩7,275 | ₩6,780 | ₩6,807 | -5.48% | 1990.4만 |
|---|
| 2025.10.31 | ₩7,489 | ₩7,516 | ₩7,208 | ₩7,355 | -1.79% | 1606.9만 |
|---|
| 2025.10.30 | ₩7,850 | ₩8,050 | ₩7,388 | ₩7,516 | -4.26% | 2113.9만 |
|---|
| 2025.10.29 | ₩7,783 | ₩7,917 | ₩7,596 | ₩7,690 | -1.20% | 1624.4만 |
|---|
| 2025.10.28 | ₩7,877 | ₩8,091 | ₩7,650 | ₩7,757 | -1.53% | 2498.2만 |
|---|
| 2025.10.27 | ₩8,733 | ₩8,733 | ₩7,917 | ₩8,038 | -7.96% | 3244만 |
|---|
| 2025.10.24 | ₩8,813 | ₩9,362 | ₩8,760 | ₩8,987 | +1.97% | 2476.9만 |
|---|
| 2025.10.23 | ₩9,134 | ₩9,161 | ₩8,639 | ₩8,666 | -5.12% | 1662.6만 |
|---|
| 2025.10.22 | ₩8,840 | ₩9,134 | ₩8,519 | ₩8,947 | +1.21% | 3046.5만 |
|---|
| 2025.10.21 | ₩9,335 | ₩9,696 | ₩8,893 | ₩9,281 | -0.57% | 3705.7만 |
|---|
| 2025.10.20 | ₩9,535 | ₩9,589 | ₩9,094 | ₩9,335 | -2.10% | 3013만 |
|---|
| 2025.10.17 | ₩9,435 | ₩9,656 | ₩8,880 | ₩9,081 | -3.76% | 5140.8만 |
|---|
| 2025.10.16 | ₩11,929 | ₩12,063 | ₩9,789 | ₩9,883 | -17.15% | 9738.2만 |
|---|
| 2025.10.15 | ₩13,641 | ₩14,069 | ₩12,170 | ₩12,625 | -7.45% | 9040.1만 |
|---|
| 2025.10.14 | ₩10,833 | ₩13,521 | ₩10,258 | ₩13,440 | +24.07% | 1.3억 |
|---|
| 2025.10.13 | ₩10,365 | ₩11,648 | ₩10,324 | ₩11,274 | +8.77% | 8811만 |
|---|
| 2025.10.10 | ₩10,833 | ₩11,501 | ₩10,017 | ₩10,017 | -7.53% | 7970.9만 |
|---|
| 2025.10.09 | ₩10,926 | ₩11,274 | ₩10,525 | ₩10,752 | -1.59% | 5363.8만 |
|---|
| 2025.10.08 | ₩11,113 | ₩11,929 | ₩10,445 | ₩10,525 | -5.29% | 6504.5만 |
|---|
| 2025.10.07 | ₩11,488 | ₩12,571 | ₩10,659 | ₩11,060 | -3.73% | 7812.4만 |
|---|
| 2025.10.06 | ₩12,638 | ₩12,678 | ₩11,287 | ₩11,301 | -10.58% | 8978.7만 |
|---|
| 2025.10.03 | ₩9,321 | ₩12,478 | ₩9,241 | ₩12,090 | +29.70% | 1.9억 |
|---|
| 2025.10.02 | ₩8,987 | ₩9,602 | ₩8,867 | ₩9,174 | +2.08% | 7633.7만 |
|---|
| 2025.10.01 | ₩9,990 | ₩10,097 | ₩8,800 | ₩9,415 | -5.76% | 2.2억 |
|---|
| 2025.09.30 | ₩7,556 | ₩7,770 | ₩6,994 | ₩7,636 | +1.06% | 7795.1만 |
|---|
| 2025.09.29 | ₩8,225 | ₩8,532 | ₩7,369 | ₩7,676 | -6.67% | 4868.5만 |
|---|
| 2025.09.26 | ₩9,549 | ₩10,003 | ₩8,372 | ₩8,465 | -11.34% | 8506.2만 |
|---|
| 2025.09.25 | ₩9,067 | ₩10,070 | ₩8,519 | ₩9,856 | +8.70% | 2.1억 |
|---|
| 2025.09.24 | ₩6,760 | ₩8,425 | ₩6,660 | ₩8,038 | +18.89% | 2.9억 |
|---|
| 2025.09.23 | ₩4,173 | ₩4,320 | ₩3,959 | ₩4,106 | -1.60% | 6199.6만 |
|---|
| 2025.09.22 | ₩4,320 | ₩4,413 | ₩4,226 | ₩4,413 | +2.17% | 497.8만 |
|---|
| 2025.09.19 | ₩4,333 | ₩4,413 | ₩4,313 | ₩4,346 | +0.31% | 902만 |
|---|
| 2025.09.18 | ₩4,387 | ₩4,393 | ₩4,199 | ₩4,306 | -1.83% | 607.7만 |
|---|
| 2025.09.17 | ₩4,280 | ₩4,440 | ₩4,213 | ₩4,360 | +1.87% | 730.2만 |
|---|
| 2025.09.16 | ₩4,253 | ₩4,387 | ₩4,199 | ₩4,306 | +1.26% | 822.4만 |
|---|
| 2025.09.15 | ₩3,905 | ₩4,280 | ₩3,858 | ₩4,280 | +9.59% | 1321만 |
|---|
| 2025.09.12 | ₩3,785 | ₩3,838 | ₩3,731 | ₩3,825 | +1.06% | 369.5만 |
|---|
| 2025.09.11 | ₩3,758 | ₩3,838 | ₩3,691 | ₩3,798 | +1.07% | 434.1만 |
|---|
| 2025.09.10 | ₩3,811 | ₩3,852 | ₩3,718 | ₩3,745 | -1.75% | 467.9만 |
|---|
| 2025.09.09 | ₩3,838 | ₩3,878 | ₩3,771 | ₩3,798 | -1.05% | 749.9만 |
|---|
| 2025.09.08 | ₩3,865 | ₩4,039 | ₩3,811 | ₩3,972 | +2.77% | 808.3만 |
|---|
| 2025.09.05 | ₩3,811 | ₩3,932 | ₩3,758 | ₩3,865 | +1.40% | 593.3만 |
|---|
| 2025.09.04 | ₩3,785 | ₩3,798 | ₩3,664 | ₩3,731 | -1.41% | 467.5만 |
|---|
| 2025.09.03 | ₩3,798 | ₩3,918 | ₩3,771 | ₩3,825 | +0.70% | 397.6만 |
|---|
| 2025.09.02 | ₩3,905 | ₩3,905 | ₩3,704 | ₩3,785 | -3.08% | 570.2만 |
|---|
| 2025.08.29 | ₩3,985 | ₩4,066 | ₩3,918 | ₩3,999 | +0.34% | 545.2만 |
|---|
| 2025.08.28 | ₩3,999 | ₩4,052 | ₩3,918 | ₩3,972 | -0.67% | 379.5만 |
|---|