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 | ₩3,198 | ₩3,198 | ₩3,105 | ₩3,145 | -1.67% | 698.1만 |
| 2026.10.08 | ₩3,198 | ₩3,224 | ₩3,105 | ₩3,158 | -1.26% | 897.2만 |
| 2026.10.06 | — | — | — | ₩3,399 | — | — |
| 2026.10.05 | ₩3,426 | ₩3,466 | ₩3,332 | ₩3,399 | -0.78% | 699.2만 |
| 2026.10.02 | ₩3,519 | ₩3,519 | ₩3,372 | ₩3,412 | -3.04% | 635.9만 |
| 2026.09.30 | — | — | — | ₩3,519 | — | — |
| 2026.09.28 | ₩3,627 | ₩3,653 | ₩3,560 | ₩3,586 | -1.11% | 861.6만 |
| 2026.09.25 | ₩3,787 | ₩3,787 | ₩3,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,680 |
| -2.83% |
| 897.4만 |
| 2026.09.24 | ₩3,847 | ₩3,867 | ₩3,720 | ₩3,787 | -1.57% | 837.7만 |
|---|
| 2026.09.23 | — | — | — | ₩3,881 | — | — |
|---|
| 2026.09.21 | ₩3,948 | ₩4,082 | ₩3,881 | ₩3,961 | +0.34% | 1462만 |
|---|
| 2026.09.18 | ₩3,881 | ₩3,921 | ₩3,747 | ₩3,827 | -1.38% | 966.1만 |
|---|
| 2026.09.17 | ₩3,854 | ₩3,934 | ₩3,774 | ₩3,867 | +0.35% | 950만 |
|---|
| 2026.09.15 | — | — | — | ₩3,760 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩3,867 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩3,894 | — | — |
|---|
| 2026.08.27 | ₩4,296 | ₩4,321 | ₩4,215 | ₩4,242 | -1.25% | 635.5만 |
|---|
| 2026.08.26 | ₩4,309 | ₩4,423 | ₩4,256 | ₩4,296 | -0.31% | 625만 |
|---|
| 2026.08.25 | ₩4,148 | ₩4,376 | ₩4,128 | ₩4,349 | +4.84% | 786만 |
|---|
| 2026.08.24 | ₩4,195 | ₩4,222 | ₩4,075 | ₩4,162 | -0.80% | 784만 |
|---|
| 2026.08.21 | ₩4,088 | ₩4,322 | ₩4,082 | ₩4,202 | +2.78% | 1256.2만 |
|---|
| 2026.08.20 | ₩3,974 | ₩4,082 | ₩3,881 | ₩3,974 | 0.00% | 1334.5만 |
|---|
| 2026.08.19 | ₩4,055 | ₩4,068 | ₩3,921 | ₩4,015 | -0.99% | 846.8만 |
|---|
| 2026.08.18 | ₩4,082 | ₩4,175 | ₩3,961 | ₩3,961 | -2.95% | 1093.7만 |
|---|
| 2026.08.17 | ₩4,296 | ₩4,416 | ₩4,162 | ₩4,215 | -1.87% | 1268.3만 |
|---|
| 2026.08.14 | ₩4,603 | ₩4,791 | ₩4,483 | ₩4,523 | -1.74% | 1210.8만 |
|---|
| 2026.08.13 | ₩4,496 | ₩4,670 | ₩4,429 | ₩4,590 | +2.08% | 1214.9만 |
|---|
| 2026.08.12 | ₩4,483 | ₩4,483 | ₩4,322 | ₩4,363 | -2.69% | 759.9만 |
|---|
| 2026.08.11 | ₩4,349 | ₩4,389 | ₩4,276 | ₩4,349 | 0.00% | 467.7만 |
|---|
| 2026.08.10 | ₩4,336 | ₩4,483 | ₩4,309 | ₩4,349 | +0.31% | 1473.6만 |
|---|
| 2026.08.07 | ₩4,202 | ₩4,363 | ₩4,135 | ₩4,322 | +2.87% | 1276.8만 |
|---|
| 2026.08.06 | ₩4,075 | ₩4,115 | ₩3,921 | ₩4,041 | -0.82% | 1113.3만 |
|---|
| 2026.08.05 | ₩4,194 | ₩4,194 | ₩4,055 | ₩4,135 | -1.40% | 883.8만 |
|---|
| 2026.08.04 | ₩4,082 | ₩4,189 | ₩4,055 | ₩4,122 | +0.98% | 1345.5만 |
|---|
| 2026.08.03 | ₩3,867 | ₩4,055 | ₩3,814 | ₩3,988 | +3.11% | 679.4만 |
|---|
| 2026.07.31 | ₩3,881 | ₩3,921 | ₩3,760 | ₩3,841 | -1.03% | 489.6만 |
|---|
| 2026.07.30 | ₩3,747 | ₩3,894 | ₩3,714 | ₩3,867 | +3.21% | 833.6만 |
|---|
| 2026.07.29 | ₩3,720 | ₩3,747 | ₩3,573 | ₩3,627 | -2.52% | 552.4만 |
|---|
| 2026.07.28 | ₩3,827 | ₩3,854 | ₩3,667 | ₩3,707 | -3.15% | 662.1만 |
|---|
| 2026.07.27 | ₩3,814 | ₩3,921 | ₩3,734 | ₩3,881 | +1.75% | 595.8만 |
|---|
| 2026.07.24 | ₩3,908 | ₩3,908 | ₩3,760 | ₩3,760 | -3.77% | 662.6만 |
|---|
| 2026.07.23 | ₩3,961 | ₩4,008 | ₩3,867 | ₩3,894 | -1.69% | 847.9만 |
|---|
| 2026.07.22 | ₩4,095 | ₩4,189 | ₩4,001 | ₩4,001 | -2.29% | 977.2만 |
|---|
| 2026.07.21 | ₩3,948 | ₩4,095 | ₩3,901 | ₩4,095 | +3.73% | 899.7만 |
|---|
| 2026.07.20 | ₩3,961 | ₩3,961 | ₩3,827 | ₩3,881 | -2.03% | 827.3만 |
|---|
| 2026.07.17 | ₩3,908 | ₩4,068 | ₩3,814 | ₩3,948 | +1.03% | 869만 |
|---|
| 2026.07.16 | ₩4,095 | ₩4,108 | ₩3,881 | ₩3,934 | -3.92% | 1266.2만 |
|---|
| 2026.07.15 | ₩4,242 | ₩4,322 | ₩4,068 | ₩4,162 | -1.89% | 1002.8만 |
|---|
| 2026.07.14 | ₩4,336 | ₩4,389 | ₩4,175 | ₩4,215 | -2.78% | 1453.9만 |
|---|
| 2026.07.13 | ₩4,416 | ₩4,443 | ₩4,175 | ₩4,202 | -4.85% | 1591.6만 |
|---|
| 2026.07.10 | ₩4,818 | ₩4,824 | ₩4,429 | ₩4,443 | -7.78% | 2877만 |
|---|
| 2026.07.09 | ₩4,777 | ₩4,844 | ₩4,737 | ₩4,764 | -0.28% | 659.2만 |
|---|
| 2026.07.08 | ₩4,764 | ₩4,891 | ₩4,697 | ₩4,791 | +0.56% | 672.2만 |
|---|
| 2026.07.07 | ₩5,058 | ₩5,072 | ₩4,751 | ₩4,844 | -4.23% | 981.5만 |
|---|
| 2026.07.06 | ₩5,085 | ₩5,165 | ₩5,032 | ₩5,112 | +0.53% | 670.7만 |
|---|
| 2026.07.02 | ₩5,273 | ₩5,406 | ₩4,965 | ₩5,032 | -4.57% | 938.7만 |
|---|
| 2026.07.01 | ₩5,058 | ₩5,286 | ₩5,045 | ₩5,125 | +1.32% | 644.5만 |
|---|
| 2026.06.30 | ₩5,119 | ₩5,231 | ₩5,079 | ₩5,152 | +0.65% | 633.4만 |
|---|
| 2026.06.29 | ₩5,085 | ₩5,164 | ₩4,911 | ₩5,045 | -0.79% | 704.6만 |
|---|
| 2026.06.26 | ₩5,045 | ₩5,179 | ₩5,045 | ₩5,072 | +0.53% | 723.9만 |
|---|
| 2026.06.25 | ₩5,299 | ₩5,339 | ₩5,072 | ₩5,152 | -2.78% | 782.6만 |
|---|
| 2026.06.24 | ₩5,473 | ₩5,513 | ₩5,206 | ₩5,273 | -3.67% | 969.6만 |
|---|
| 2026.06.23 | ₩5,554 | ₩5,821 | ₩5,500 | ₩5,554 | 0.00% | 882.2만 |
|---|
| 2026.06.22 | ₩5,754 | ₩5,888 | ₩5,694 | ₩5,754 | 0.00% | 641만 |
|---|
| 2026.06.18 | ₩5,955 | ₩5,982 | ₩5,754 | ₩5,848 | -1.80% | 1294.5만 |
|---|
| 2026.06.17 | ₩5,982 | ₩6,296 | ₩5,902 | ₩5,915 | -1.12% | 1104.1만 |
|---|
| 2026.06.16 | ₩6,062 | ₩6,196 | ₩5,931 | ₩5,955 | -1.77% | 869.4만 |
|---|
| 2026.06.15 | ₩6,356 | ₩6,370 | ₩6,129 | ₩6,129 | -3.58% | 818.8만 |
|---|
| 2026.06.12 | ₩5,875 | ₩6,129 | ₩5,855 | ₩6,089 | +3.64% | 874.8만 |
|---|
| 2026.06.11 | ₩5,594 | ₩5,915 | ₩5,540 | ₩5,902 | +5.50% | 873.6만 |
|---|
| 2026.06.10 | ₩5,714 | ₩5,781 | ₩5,513 | ₩5,554 | -2.81% | 813.7만 |
|---|
| 2026.06.09 | ₩6,129 | ₩6,196 | ₩5,594 | ₩5,808 | -5.24% | 1185만 |
|---|
| 2026.06.08 | ₩6,236 | ₩6,290 | ₩6,049 | ₩6,102 | -2.15% | 763.1만 |
|---|
| 2026.06.05 | ₩6,691 | ₩6,704 | ₩6,009 | ₩6,062 | -9.40% | 1640.8만 |
|---|
| 2026.06.04 | ₩6,838 | ₩6,919 | ₩6,691 | ₩6,825 | -0.20% | 748.4만 |
|---|
| 2026.06.03 | ₩7,427 | ₩7,427 | ₩6,919 | ₩6,959 | -6.31% | 1587.9만 |
|---|
| 2026.06.02 | ₩7,788 | ₩8,511 | ₩7,601 | ₩7,695 | -1.20% | 4086.8만 |
|---|
| 2026.06.01 | ₩6,838 | ₩7,387 | ₩6,745 | ₩7,374 | +7.83% | 1999.9만 |
|---|
| 2026.05.29 | ₩6,845 | ₩6,999 | ₩6,678 | ₩6,972 | +1.86% | 1112.2만 |
|---|
| 2026.05.28 | ₩6,651 | ₩7,039 | ₩6,624 | ₩6,892 | +3.62% | 1114.5만 |
|---|
| 2026.05.27 | ₩6,611 | ₩6,865 | ₩6,450 | ₩6,731 | +1.82% | 943.5만 |
|---|
| 2026.05.26 | ₩6,584 | ₩6,785 | ₩6,450 | ₩6,678 | +1.42% | 1185.1만 |
|---|
| 2026.05.22 | ₩6,718 | ₩6,972 | ₩6,517 | ₩6,517 | -2.99% | 1222.7만 |
|---|
| 2026.05.21 | ₩6,330 | ₩6,758 | ₩6,290 | ₩6,678 | +5.50% | 968.9만 |
|---|
| 2026.05.20 | ₩6,343 | ₩6,423 | ₩6,156 | ₩6,370 | +0.42% | 831.2만 |
|---|
| 2026.05.19 | ₩6,343 | ₩6,437 | ₩6,089 | ₩6,223 | -1.90% | 982.2만 |
|---|
| 2026.05.18 | ₩6,745 | ₩6,785 | ₩6,310 | ₩6,397 | -5.16% | 830.7만 |
|---|
| 2026.05.15 | ₩6,678 | ₩6,952 | ₩6,557 | ₩6,704 | +0.40% | 1133.9만 |
|---|
| 2026.05.14 | ₩7,159 | ₩7,264 | ₩6,718 | ₩6,878 | -3.93% | 1467.5만 |
|---|
| 2026.05.13 | ₩7,400 | ₩7,561 | ₩7,119 | ₩7,333 | -0.90% | 1064.5만 |
|---|
| 2026.05.12 | ₩7,628 | ₩7,708 | ₩7,119 | ₩7,454 | -2.28% | 1071.6만 |
|---|
| 2026.05.11 | ₩7,440 | ₩7,889 | ₩7,226 | ₩7,748 | +4.14% | 1317.3만 |
|---|
| 2026.05.08 | ₩7,601 | ₩7,641 | ₩7,257 | ₩7,454 | -1.94% | 1111.8만 |
|---|
| 2026.05.07 | ₩8,049 | ₩8,089 | ₩7,521 | ₩7,574 | -5.90% | 1362.3만 |
|---|
| 2026.05.06 | ₩7,614 | ₩8,123 | ₩7,534 | ₩8,016 | +5.27% | 1756.9만 |
|---|
| 2026.05.05 | ₩7,494 | ₩7,568 | ₩7,213 | ₩7,387 | -1.43% | 911.3만 |
|---|
| 2026.05.04 | ₩7,668 | ₩7,842 | ₩7,200 | ₩7,414 | -3.32% | 1349.4만 |
|---|
| 2026.05.01 | ₩7,561 | ₩7,708 | ₩7,335 | ₩7,641 | +1.06% | 1245.6만 |
|---|
| 2026.04.30 | ₩6,785 | ₩7,721 | ₩6,758 | ₩7,668 | +13.02% | 2864.6만 |
|---|
| 2026.04.29 | ₩6,664 | ₩6,678 | ₩6,270 | ₩6,624 | -0.60% | 1092.9만 |
|---|
| 2026.04.28 | ₩6,758 | ₩6,771 | ₩6,323 | ₩6,584 | -2.57% | 1613.8만 |
|---|
| 2026.04.27 | ₩6,162 | ₩7,093 | ₩6,116 | ₩7,026 | +14.01% | 2330.5만 |
|---|
| 2026.04.24 | ₩6,397 | ₩6,464 | ₩6,169 | ₩6,209 | -2.93% | 716.5만 |
|---|
| 2026.04.23 | ₩6,557 | ₩6,638 | ₩6,075 | ₩6,316 | -3.67% | 1112.7만 |
|---|
| 2026.04.22 | ₩6,490 | ₩6,704 | ₩6,490 | ₩6,664 | +2.68% | 923.6만 |
|---|
| 2026.04.21 | ₩6,664 | ₩6,711 | ₩6,316 | ₩6,343 | -4.82% | 950.1만 |
|---|
| 2026.04.20 | ₩6,423 | ₩6,919 | ₩6,410 | ₩6,664 | +3.75% | 1280.5만 |
|---|
| 2026.04.17 | ₩6,731 | ₩6,731 | ₩6,464 | ₩6,477 | -3.78% | 1108.4만 |
|---|
| 2026.04.16 | ₩6,263 | ₩6,544 | ₩6,062 | ₩6,517 | +4.06% | 1284.3만 |
|---|
| 2026.04.15 | ₩5,955 | ₩6,156 | ₩5,942 | ₩6,102 | +2.47% | 684만 |
|---|
| 2026.04.14 | ₩5,982 | ₩6,022 | ₩5,861 | ₩5,902 | -1.34% | 671.9만 |
|---|
| 2026.04.13 | ₩5,380 | ₩5,955 | ₩5,353 | ₩5,861 | +8.96% | 1067.3만 |
|---|
| 2026.04.10 | ₩5,513 | ₩5,701 | ₩5,406 | ₩5,447 | -1.21% | 479.3만 |
|---|
| 2026.04.09 | ₩5,513 | ₩5,627 | ₩5,433 | ₩5,447 | -1.21% | 422.8만 |
|---|
| 2026.04.08 | ₩5,607 | ₩5,701 | ₩5,447 | ₩5,580 | -0.48% | 557.2만 |
|---|
| 2026.04.07 | ₩5,353 | ₩5,393 | ₩5,206 | ₩5,313 | -0.75% | 392.5만 |
|---|
| 2026.04.06 | ₩5,420 | ₩5,480 | ₩5,339 | ₩5,393 | -0.49% | 447.5만 |
|---|
| 2026.04.02 | ₩5,099 | ₩5,507 | ₩5,085 | ₩5,406 | +6.04% | 606.9만 |
|---|
| 2026.04.01 | ₩5,433 | ₩5,500 | ₩5,259 | ₩5,286 | -2.71% | 533.2만 |
|---|
| 2026.03.31 | ₩5,165 | ₩5,393 | ₩5,125 | ₩5,286 | +2.33% | 624만 |
|---|
| 2026.03.30 | ₩5,380 | ₩5,513 | ₩5,018 | ₩5,072 | -5.72% | 1098.1만 |
|---|
| 2026.03.27 | ₩5,125 | ₩5,339 | ₩5,112 | ₩5,219 | +1.83% | 665.5만 |
|---|
| 2026.03.26 | ₩5,273 | ₩5,406 | ₩5,168 | ₩5,192 | -1.52% | 634.6만 |
|---|
| 2026.03.25 | ₩5,567 | ₩5,620 | ₩5,380 | ₩5,420 | -2.64% | 586.8만 |
|---|
| 2026.03.24 | ₩5,179 | ₩5,433 | ₩5,125 | ₩5,366 | +3.62% | 619.1만 |
|---|
| 2026.03.23 | ₩5,045 | ₩5,339 | ₩4,978 | ₩5,273 | +4.51% | 938.1만 |
|---|
| 2026.03.20 | ₩5,326 | ₩5,366 | ₩4,898 | ₩4,965 | -6.78% | 1130.7만 |
|---|
| 2026.03.19 | ₩5,460 | ₩5,500 | ₩5,032 | ₩5,366 | -1.72% | 1670만 |
|---|
| 2026.03.18 | ₩5,848 | ₩5,928 | ₩5,714 | ₩5,728 | -2.06% | 832.3만 |
|---|
| 2026.03.17 | ₩5,888 | ₩6,097 | ₩5,888 | ₩6,022 | +2.27% | 638.3만 |
|---|
| 2026.03.16 | ₩5,995 | ₩6,075 | ₩5,728 | ₩5,875 | -2.01% | 612.4만 |
|---|
| 2026.03.13 | ₩6,116 | ₩6,209 | ₩5,808 | ₩5,875 | -3.94% | 675.8만 |
|---|
| 2026.03.12 | ₩6,236 | ₩6,236 | ₩5,915 | ₩6,089 | -2.36% | 527.5만 |
|---|
| 2026.03.11 | ₩6,196 | ₩6,323 | ₩6,089 | ₩6,276 | +1.30% | 499만 |
|---|
| 2026.03.10 | ₩6,263 | ₩6,450 | ₩6,169 | ₩6,276 | +0.21% | 705.5만 |
|---|
| 2026.03.09 | ₩5,968 | ₩6,248 | ₩5,754 | ₩6,209 | +4.04% | 984.1만 |
|---|
| 2026.03.06 | ₩6,022 | ₩6,236 | ₩5,968 | ₩6,089 | +1.11% | 635.3만 |
|---|
| 2026.03.05 | ₩6,316 | ₩6,356 | ₩5,982 | ₩6,156 | -2.54% | 821.5만 |
|---|
| 2026.03.04 | ₩6,423 | ₩6,517 | ₩6,276 | ₩6,437 | +0.21% | 558.7만 |
|---|
| 2026.03.03 | ₩6,477 | ₩6,517 | ₩6,129 | ₩6,383 | -1.45% | 1047.2만 |
|---|
| 2026.03.02 | ₩6,437 | ₩6,865 | ₩6,423 | ₩6,852 | +6.44% | 778.9만 |
|---|
| 2026.02.27 | ₩6,825 | ₩6,825 | ₩6,504 | ₩6,771 | -0.78% | 958.4만 |
|---|
| 2026.02.26 | ₩6,731 | ₩6,945 | ₩6,584 | ₩6,892 | +2.39% | 858.5만 |
|---|
| 2026.02.25 | ₩7,079 | ₩7,186 | ₩6,811 | ₩6,838 | -3.40% | 1293.5만 |
|---|
| 2026.02.24 | ₩6,183 | ₩6,745 | ₩6,090 | ₩6,745 | +9.09% | 1232.9만 |
|---|
| 2026.02.23 | ₩5,995 | ₩6,149 | ₩5,915 | ₩6,116 | +2.01% | 737만 |
|---|
| 2026.02.20 | ₩6,122 | ₩6,270 | ₩5,942 | ₩6,035 | -1.42% | 567.6만 |
|---|
| 2026.02.19 | ₩6,022 | ₩6,236 | ₩5,861 | ₩6,169 | +2.44% | 670.5만 |
|---|
| 2026.02.18 | ₩6,156 | ₩6,183 | ₩6,009 | ₩6,075 | -1.30% | 611.7만 |
|---|
| 2026.02.17 | ₩6,035 | ₩6,169 | ₩5,835 | ₩6,075 | +0.67% | 692.8만 |
|---|
| 2026.02.13 | ₩6,062 | ₩6,314 | ₩5,948 | ₩6,196 | +2.21% | 981.7만 |
|---|
| 2026.02.12 | ₩6,356 | ₩6,397 | ₩5,955 | ₩6,075 | -4.42% | 929.2만 |
|---|
| 2026.02.11 | ₩6,437 | ₩6,597 | ₩6,183 | ₩6,370 | -1.04% | 794.3만 |
|---|
| 2026.02.10 | ₩6,410 | ₩6,551 | ₩6,316 | ₩6,343 | -1.04% | 645.2만 |
|---|
| 2026.02.09 | ₩6,209 | ₩6,490 | ₩6,142 | ₩6,477 | +4.31% | 929.3만 |
|---|
| 2026.02.06 | ₩6,049 | ₩6,276 | ₩6,022 | ₩6,236 | +3.10% | 1124.3만 |
|---|
| 2026.02.05 | ₩6,196 | ₩6,303 | ₩5,875 | ₩5,902 | -4.75% | 1349.9만 |
|---|
| 2026.02.04 | ₩7,012 | ₩7,026 | ₩6,236 | ₩6,464 | -7.82% | 1522.3만 |
|---|
| 2026.02.03 | ₩6,691 | ₩6,919 | ₩6,450 | ₩6,919 | +3.40% | 1873.3만 |
|---|
| 2026.02.02 | ₩6,624 | ₩6,852 | ₩6,303 | ₩6,370 | -3.84% | 1599.5만 |
|---|
| 2026.01.30 | ₩6,985 | ₩7,078 | ₩6,490 | ₩6,517 | -6.70% | 1762.9만 |
|---|
| 2026.01.29 | ₩7,855 | ₩7,962 | ₩7,066 | ₩7,266 | -7.50% | 1936.8만 |
|---|
| 2026.01.28 | ₩8,591 | ₩8,618 | ₩7,829 | ₩8,043 | -6.39% | 2017.6만 |
|---|
| 2026.01.27 | ₩7,895 | ₩8,431 | ₩7,762 | ₩8,404 | +6.44% | 1760.5만 |
|---|
| 2026.01.26 | ₩9,207 | ₩9,314 | ₩7,895 | ₩8,016 | -12.94% | 3411.7만 |
|---|
| 2026.01.23 | ₩8,725 | ₩8,946 | ₩8,217 | ₩8,618 | -1.23% | 4061.1만 |
|---|
| 2026.01.22 | ₩7,735 | ₩8,324 | ₩7,695 | ₩8,203 | +6.06% | 2552.4만 |
|---|
| 2026.01.21 | ₩7,922 | ₩8,136 | ₩7,307 | ₩7,588 | -4.22% | 1664.7만 |
|---|
| 2026.01.20 | ₩7,882 | ₩8,123 | ₩7,550 | ₩7,735 | -1.87% | 1793.4만 |
|---|
| 2026.01.16 | ₩7,695 | ₩8,009 | ₩7,266 | ₩7,976 | +3.65% | 2258.2만 |
|---|
| 2026.01.15 | ₩7,976 | ₩8,025 | ₩7,708 | ₩7,855 | -1.51% | 1431.5만 |
|---|
| 2026.01.14 | ₩7,762 | ₩8,237 | ₩7,521 | ₩8,110 | +4.48% | 2393.4만 |
|---|
| 2026.01.13 | ₩8,029 | ₩8,029 | ₩7,548 | ₩7,815 | -2.67% | 1810.1만 |
|---|
| 2026.01.12 | ₩7,548 | ₩7,989 | ₩7,347 | ₩7,708 | +2.13% | 2719.6만 |
|---|
| 2026.01.09 | ₩7,507 | ₩7,561 | ₩7,106 | ₩7,213 | -3.92% | 988.6만 |
|---|
| 2026.01.08 | ₩7,360 | ₩7,561 | ₩7,200 | ₩7,387 | +0.36% | 1161.4만 |
|---|
| 2026.01.07 | ₩7,360 | ₩7,614 | ₩7,240 | ₩7,481 | +1.64% | 1932.3만 |
|---|
| 2026.01.06 | ₩7,052 | ₩7,420 | ₩7,019 | ₩7,293 | +3.42% | 2062.5만 |
|---|
| 2026.01.05 | ₩6,530 | ₩7,064 | ₩6,423 | ₩6,972 | +6.76% | 1681.2만 |
|---|
| 2026.01.02 | ₩5,955 | ₩6,383 | ₩5,888 | ₩6,383 | +7.19% | 1198.7만 |
|---|
| 2025.12.31 | ₩5,875 | ₩5,928 | ₩5,781 | ₩5,835 | -0.68% | 981.8만 |
|---|
| 2025.12.30 | ₩6,089 | ₩6,129 | ₩5,875 | ₩5,902 | -3.08% | 1107.7만 |
|---|
| 2025.12.29 | ₩6,102 | ₩6,209 | ₩6,009 | ₩6,049 | -0.88% | 1016.9만 |
|---|
| 2025.12.26 | ₩6,577 | ₩6,597 | ₩6,263 | ₩6,276 | -4.58% | 792.6만 |
|---|
| 2025.12.24 | ₩6,410 | ₩6,504 | ₩6,263 | ₩6,504 | +1.46% | 540.1만 |
|---|
| 2025.12.23 | ₩6,557 | ₩6,703 | ₩6,356 | ₩6,383 | -2.65% | 876.5만 |
|---|
| 2025.12.22 | ₩6,504 | ₩6,825 | ₩6,450 | ₩6,530 | +0.41% | 1083.3만 |
|---|
| 2025.12.19 | ₩6,129 | ₩6,490 | ₩6,129 | ₩6,356 | +3.71% | 2093.8만 |
|---|
| 2025.12.18 | ₩6,223 | ₩6,346 | ₩5,968 | ₩6,049 | -2.80% | 1288.9만 |
|---|
| 2025.12.17 | ₩6,490 | ₩6,892 | ₩6,129 | ₩6,169 | -4.95% | 1369.2만 |
|---|
| 2025.12.16 | ₩6,383 | ₩6,743 | ₩6,383 | ₩6,397 | +0.21% | 898만 |
|---|
| 2025.12.15 | ₩6,825 | ₩6,932 | ₩6,423 | ₩6,450 | -5.49% | 1332.1만 |
|---|
| 2025.12.12 | ₩7,173 | ₩7,226 | ₩6,664 | ₩6,852 | -4.48% | 1107.3만 |
|---|
| 2025.12.11 | ₩6,825 | ₩7,153 | ₩6,704 | ₩7,133 | +4.51% | 845.4만 |
|---|
| 2025.12.10 | ₩7,066 | ₩7,119 | ₩6,704 | ₩6,878 | -2.65% | 1137.7만 |
|---|
| 2025.12.09 | ₩7,039 | ₩7,240 | ₩6,825 | ₩7,052 | +0.19% | 892.7만 |
|---|
| 2025.12.08 | ₩7,226 | ₩7,454 | ₩6,945 | ₩7,106 | -1.67% | 1207.4만 |
|---|
| 2025.12.05 | ₩7,360 | ₩7,507 | ₩7,086 | ₩7,133 | -3.09% | 1222만 |
|---|
| 2025.12.04 | ₩6,999 | ₩7,347 | ₩6,865 | ₩7,280 | +4.02% | 1312만 |
|---|
| 2025.12.03 | ₩7,159 | ₩7,200 | ₩6,852 | ₩7,026 | -1.87% | 1001.8만 |
|---|
| 2025.12.02 | ₩7,200 | ₩7,287 | ₩7,012 | ₩7,226 | +0.37% | 1425.5만 |
|---|
| 2025.12.01 | ₩7,340 | ₩7,414 | ₩6,972 | ₩7,133 | -2.83% | 1472.9만 |
|---|
| 2025.11.28 | ₩7,093 | ₩7,534 | ₩7,026 | ₩7,534 | +6.23% | 1928.8만 |
|---|
| 2025.11.26 | ₩6,892 | ₩7,119 | ₩6,865 | ₩7,039 | +2.14% | 1540.5만 |
|---|
| 2025.11.25 | ₩6,611 | ₩6,832 | ₩6,397 | ₩6,731 | +1.82% | 1152.8만 |
|---|
| 2025.11.24 | ₩6,356 | ₩6,544 | ₩6,249 | ₩6,517 | +2.53% | 966.7만 |
|---|
| 2025.11.21 | ₩6,343 | ₩6,437 | ₩6,015 | ₩6,343 | 0.00% | 1690.8만 |
|---|
| 2025.11.20 | ₩7,119 | ₩7,213 | ₩6,347 | ₩6,410 | -9.96% | 2107.9만 |
|---|
| 2025.11.19 | ₩6,878 | ₩7,260 | ₩6,745 | ₩6,852 | -0.39% | 2470.1만 |
|---|
| 2025.11.18 | ₩6,156 | ₩6,782 | ₩6,077 | ₩6,678 | +8.48% | 1623.7만 |
|---|
| 2025.11.17 | ₩6,183 | ₩6,778 | ₩6,156 | ₩6,383 | +3.25% | 2819.7만 |
|---|
| 2025.11.14 | ₩5,888 | ₩6,156 | ₩5,796 | ₩5,968 | +1.36% | 1275.2만 |
|---|
| 2025.11.13 | ₩6,504 | ₩6,932 | ₩6,089 | ₩6,156 | -5.35% | 1661.5만 |
|---|
| 2025.11.12 | ₩6,678 | ₩6,838 | ₩6,370 | ₩6,517 | -2.40% | 1242.7만 |
|---|
| 2025.11.11 | ₩6,718 | ₩6,778 | ₩6,530 | ₩6,611 | -1.59% | 1049.6만 |
|---|
| 2025.11.10 | ₩6,771 | ₩6,858 | ₩6,490 | ₩6,825 | +0.79% | 2115.4만 |
|---|
| 2025.11.07 | ₩5,955 | ₩6,597 | ₩5,888 | ₩6,530 | +9.66% | 2209.7만 |
|---|
| 2025.11.06 | ₩6,624 | ₩6,691 | ₩6,075 | ₩6,089 | -8.08% | 2107.9만 |
|---|
| 2025.11.05 | ₩6,156 | ₩6,336 | ₩5,982 | ₩6,169 | +0.22% | 1720.4만 |
|---|
| 2025.11.04 | ₩6,557 | ₩6,651 | ₩6,129 | ₩6,183 | -5.71% | 2709.5만 |
|---|
| 2025.11.03 | ₩7,206 | ₩7,280 | ₩6,785 | ₩6,811 | -5.48% | 1990.4만 |
|---|
| 2025.10.31 | ₩7,494 | ₩7,521 | ₩7,213 | ₩7,360 | -1.79% | 1606.9만 |
|---|
| 2025.10.30 | ₩7,855 | ₩8,055 | ₩7,392 | ₩7,521 | -4.26% | 2113.9만 |
|---|
| 2025.10.29 | ₩7,788 | ₩7,922 | ₩7,601 | ₩7,695 | -1.20% | 1624.4만 |
|---|
| 2025.10.28 | ₩7,882 | ₩8,096 | ₩7,655 | ₩7,762 | -1.53% | 2498.2만 |
|---|
| 2025.10.27 | ₩8,739 | ₩8,739 | ₩7,922 | ₩8,043 | -7.96% | 3244만 |
|---|
| 2025.10.24 | ₩8,819 | ₩9,367 | ₩8,765 | ₩8,993 | +1.97% | 2476.9만 |
|---|
| 2025.10.23 | ₩9,140 | ₩9,167 | ₩8,645 | ₩8,672 | -5.12% | 1662.6만 |
|---|
| 2025.10.22 | ₩8,846 | ₩9,140 | ₩8,524 | ₩8,953 | +1.21% | 3046.5만 |
|---|
| 2025.10.21 | ₩9,341 | ₩9,702 | ₩8,899 | ₩9,287 | -0.57% | 3705.7만 |
|---|
| 2025.10.20 | ₩9,541 | ₩9,595 | ₩9,100 | ₩9,341 | -2.10% | 3013만 |
|---|
| 2025.10.17 | ₩9,441 | ₩9,662 | ₩8,886 | ₩9,086 | -3.76% | 5140.8만 |
|---|
| 2025.10.16 | ₩11,937 | ₩12,071 | ₩9,796 | ₩9,889 | -17.15% | 9738.2만 |
|---|
| 2025.10.15 | ₩13,650 | ₩14,078 | ₩12,178 | ₩12,633 | -7.45% | 9040.1만 |
|---|
| 2025.10.14 | ₩10,840 | ₩13,529 | ₩10,264 | ₩13,449 | +24.07% | 1.3억 |
|---|
| 2025.10.13 | ₩10,371 | ₩11,656 | ₩10,331 | ₩11,281 | +8.77% | 8811만 |
|---|
| 2025.10.10 | ₩10,840 | ₩11,509 | ₩10,023 | ₩10,023 | -7.53% | 7970.9만 |
|---|
| 2025.10.09 | ₩10,933 | ₩11,281 | ₩10,532 | ₩10,759 | -1.59% | 5363.8만 |
|---|
| 2025.10.08 | ₩11,121 | ₩11,937 | ₩10,451 | ₩10,532 | -5.29% | 6504.5만 |
|---|
| 2025.10.07 | ₩11,495 | ₩12,579 | ₩10,666 | ₩11,067 | -3.73% | 7812.4만 |
|---|
| 2025.10.06 | ₩12,646 | ₩12,686 | ₩11,294 | ₩11,308 | -10.58% | 8978.7만 |
|---|
| 2025.10.03 | ₩9,327 | ₩12,485 | ₩9,247 | ₩12,097 | +29.70% | 1.9억 |
|---|
| 2025.10.02 | ₩8,993 | ₩9,608 | ₩8,872 | ₩9,180 | +2.08% | 7633.7만 |
|---|
| 2025.10.01 | ₩9,996 | ₩10,103 | ₩8,805 | ₩9,421 | -5.76% | 2.2억 |
|---|
| 2025.09.30 | ₩7,561 | ₩7,775 | ₩6,999 | ₩7,641 | +1.06% | 7795.1만 |
|---|
| 2025.09.29 | ₩8,230 | ₩8,538 | ₩7,374 | ₩7,681 | -6.67% | 4868.5만 |
|---|
| 2025.09.26 | ₩9,555 | ₩10,010 | ₩8,377 | ₩8,471 | -11.34% | 8506.2만 |
|---|
| 2025.09.25 | ₩9,073 | ₩10,077 | ₩8,524 | ₩9,863 | +8.70% | 2.1억 |
|---|
| 2025.09.24 | ₩6,765 | ₩8,431 | ₩6,664 | ₩8,043 | +18.89% | 2.9억 |
|---|
| 2025.09.23 | ₩4,175 | ₩4,322 | ₩3,961 | ₩4,108 | -1.60% | 6199.6만 |
|---|
| 2025.09.22 | ₩4,322 | ₩4,416 | ₩4,229 | ₩4,416 | +2.17% | 497.8만 |
|---|
| 2025.09.19 | ₩4,336 | ₩4,416 | ₩4,316 | ₩4,349 | +0.31% | 902만 |
|---|
| 2025.09.18 | ₩4,389 | ₩4,396 | ₩4,202 | ₩4,309 | -1.83% | 607.7만 |
|---|
| 2025.09.17 | ₩4,282 | ₩4,443 | ₩4,215 | ₩4,363 | +1.87% | 730.2만 |
|---|
| 2025.09.16 | ₩4,256 | ₩4,389 | ₩4,202 | ₩4,309 | +1.26% | 822.4만 |
|---|
| 2025.09.15 | ₩3,908 | ₩4,282 | ₩3,861 | ₩4,282 | +9.59% | 1321만 |
|---|
| 2025.09.12 | ₩3,787 | ₩3,841 | ₩3,734 | ₩3,827 | +1.06% | 369.5만 |
|---|
| 2025.09.11 | ₩3,760 | ₩3,841 | ₩3,693 | ₩3,801 | +1.07% | 434.1만 |
|---|
| 2025.09.10 | ₩3,814 | ₩3,854 | ₩3,720 | ₩3,747 | -1.75% | 467.9만 |
|---|
| 2025.09.09 | ₩3,841 | ₩3,881 | ₩3,774 | ₩3,801 | -1.05% | 749.9만 |
|---|
| 2025.09.08 | ₩3,867 | ₩4,041 | ₩3,814 | ₩3,974 | +2.77% | 808.3만 |
|---|
| 2025.09.05 | ₩3,814 | ₩3,934 | ₩3,760 | ₩3,867 | +1.40% | 593.3만 |
|---|
| 2025.09.04 | ₩3,787 | ₩3,801 | ₩3,667 | ₩3,734 | -1.41% | 467.5만 |
|---|
| 2025.09.03 | ₩3,801 | ₩3,921 | ₩3,774 | ₩3,827 | +0.70% | 397.6만 |
|---|
| 2025.09.02 | ₩3,908 | ₩3,908 | ₩3,707 | ₩3,787 | -3.08% | 570.2만 |
|---|
| 2025.08.29 | ₩3,988 | ₩4,068 | ₩3,921 | ₩4,001 | +0.34% | 545.2만 |
|---|
| 2025.08.28 | ₩4,001 | ₩4,055 | ₩3,921 | ₩3,974 | -0.67% | 379.5만 |
|---|