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 | ₩3,199 | ₩3,199 | ₩3,105 | ₩3,145 | -1.67% | 698.1만 |
| 2026.10.08 | ₩3,199 | ₩3,224 | ₩3,105 | ₩3,159 | -1.26% | 897.2만 |
| 2026.10.07 | ₩3,333 | ₩3,360 | ₩3,199 | ₩3,226 | -3.21% | 946.5만 |
| 2026.10.06 | ₩3,440 | ₩3,467 | ₩3,373 | ₩3,400 | -1.17% | 680.6만 |
| 2026.10.05 | ₩3,426 | ₩3,467 | ₩3,333 | ₩3,413 | -0.39% | 737만 |
| 2026.10.02 | ₩3,520 | ₩3,520 | ₩3,373 | ₩3,413 | -3.04% | 638.6만 |
| 2026.10.01 | ₩3,507 | ₩3,532 | ₩3,360 | ₩3,440 | -1.91% | 893.5만 |
| 2026.09.30 | ₩3,594 | ₩3,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,520 |
| -2.05% |
| 602.2만 |
| 2026.09.29 | ₩3,627 | ₩3,654 | ₩3,520 | ₩3,520 | -2.95% | 703.4만 |
|---|
| 2026.09.28 | ₩3,627 | ₩3,654 | ₩3,560 | ₩3,587 | -1.11% | 865.3만 |
|---|
| 2026.09.25 | ₩3,788 | ₩3,788 | ₩3,669 | ₩3,681 | -2.83% | 897.4만 |
|---|
| 2026.09.24 | ₩3,848 | ₩3,868 | ₩3,721 | ₩3,788 | -1.57% | 841만 |
|---|
| 2026.09.23 | ₩3,948 | ₩3,957 | ₩3,841 | ₩3,882 | -1.69% | 737.1만 |
|---|
| 2026.09.22 | ₩3,989 | ₩4,029 | ₩3,882 | ₩4,015 | +0.67% | 795.2만 |
|---|
| 2026.09.21 | ₩3,948 | ₩4,082 | ₩3,882 | ₩3,962 | +0.34% | 1462만 |
|---|
| 2026.09.18 | ₩3,882 | ₩3,922 | ₩3,748 | ₩3,828 | -1.38% | 970.3만 |
|---|
| 2026.09.17 | ₩3,855 | ₩3,935 | ₩3,774 | ₩3,868 | +0.35% | 950만 |
|---|
| 2026.09.16 | ₩3,815 | ₩3,841 | ₩3,641 | ₩3,721 | -2.46% | 823.4만 |
|---|
| 2026.09.15 | ₩3,815 | ₩3,841 | ₩3,694 | ₩3,761 | -1.40% | 806.1만 |
|---|
| 2026.09.14 | ₩3,801 | ₩3,922 | ₩3,722 | ₩3,868 | +1.76% | 957.6만 |
|---|
| 2026.09.11 | ₩4,056 | ₩4,076 | ₩3,895 | ₩3,895 | -3.96% | 1133.7만 |
|---|
| 2026.09.10 | ₩4,149 | ₩4,163 | ₩4,015 | ₩4,042 | -2.58% | 1146.5만 |
|---|
| 2026.09.09 | ₩4,323 | ₩4,444 | ₩4,163 | ₩4,270 | -1.24% | 2621.7만 |
|---|
| 2026.09.08 | ₩4,042 | ₩4,230 | ₩4,015 | ₩4,015 | -0.66% | 1059.4만 |
|---|
| 2026.09.04 | ₩3,975 | ₩4,022 | ₩3,922 | ₩4,015 | +1.01% | 602.5만 |
|---|
| 2026.09.03 | ₩4,109 | ₩4,122 | ₩3,948 | ₩3,975 | -3.26% | 700.6만 |
|---|
| 2026.09.02 | ₩4,002 | ₩4,122 | ₩3,962 | ₩4,029 | +0.67% | 811.8만 |
|---|
| 2026.09.01 | ₩4,015 | ₩4,056 | ₩3,922 | ₩3,975 | -1.00% | 820.9만 |
|---|
| 2026.08.31 | ₩4,109 | ₩4,189 | ₩4,082 | ₩4,136 | +0.65% | 633.2만 |
|---|
| 2026.08.28 | ₩4,296 | ₩4,337 | ₩4,096 | ₩4,109 | -4.36% | 760.7만 |
|---|
| 2026.08.27 | ₩4,296 | ₩4,322 | ₩4,216 | ₩4,243 | -1.25% | 635.5만 |
|---|
| 2026.08.26 | ₩4,310 | ₩4,424 | ₩4,256 | ₩4,296 | -0.31% | 625만 |
|---|
| 2026.08.25 | ₩4,149 | ₩4,377 | ₩4,129 | ₩4,350 | +4.84% | 786만 |
|---|
| 2026.08.24 | ₩4,196 | ₩4,223 | ₩4,076 | ₩4,163 | -0.80% | 784만 |
|---|
| 2026.08.21 | ₩4,089 | ₩4,323 | ₩4,082 | ₩4,203 | +2.78% | 1256.2만 |
|---|
| 2026.08.20 | ₩3,975 | ₩4,082 | ₩3,882 | ₩3,975 | 0.00% | 1334.5만 |
|---|
| 2026.08.19 | ₩4,056 | ₩4,069 | ₩3,922 | ₩4,015 | -0.99% | 846.8만 |
|---|
| 2026.08.18 | ₩4,082 | ₩4,176 | ₩3,962 | ₩3,962 | -2.95% | 1093.7만 |
|---|
| 2026.08.17 | ₩4,296 | ₩4,417 | ₩4,163 | ₩4,216 | -1.87% | 1268.3만 |
|---|
| 2026.08.14 | ₩4,604 | ₩4,792 | ₩4,484 | ₩4,524 | -1.74% | 1210.8만 |
|---|
| 2026.08.13 | ₩4,497 | ₩4,671 | ₩4,430 | ₩4,591 | +2.08% | 1214.9만 |
|---|
| 2026.08.12 | ₩4,484 | ₩4,484 | ₩4,323 | ₩4,363 | -2.69% | 759.9만 |
|---|
| 2026.08.11 | ₩4,350 | ₩4,390 | ₩4,276 | ₩4,350 | 0.00% | 467.7만 |
|---|
| 2026.08.10 | ₩4,337 | ₩4,484 | ₩4,310 | ₩4,350 | +0.31% | 1473.6만 |
|---|
| 2026.08.07 | ₩4,203 | ₩4,363 | ₩4,136 | ₩4,323 | +2.87% | 1276.8만 |
|---|
| 2026.08.06 | ₩4,076 | ₩4,116 | ₩3,922 | ₩4,042 | -0.82% | 1113.3만 |
|---|
| 2026.08.05 | ₩4,195 | ₩4,195 | ₩4,056 | ₩4,136 | -1.40% | 883.8만 |
|---|
| 2026.08.04 | ₩4,082 | ₩4,189 | ₩4,056 | ₩4,122 | +0.98% | 1345.5만 |
|---|
| 2026.08.03 | ₩3,868 | ₩4,056 | ₩3,815 | ₩3,989 | +3.11% | 679.4만 |
|---|
| 2026.07.31 | ₩3,882 | ₩3,922 | ₩3,761 | ₩3,841 | -1.03% | 489.6만 |
|---|
| 2026.07.30 | ₩3,748 | ₩3,895 | ₩3,714 | ₩3,868 | +3.21% | 833.6만 |
|---|
| 2026.07.29 | ₩3,721 | ₩3,748 | ₩3,574 | ₩3,627 | -2.52% | 552.4만 |
|---|
| 2026.07.28 | ₩3,828 | ₩3,855 | ₩3,667 | ₩3,708 | -3.15% | 662.1만 |
|---|
| 2026.07.27 | ₩3,815 | ₩3,922 | ₩3,734 | ₩3,882 | +1.75% | 595.8만 |
|---|
| 2026.07.24 | ₩3,908 | ₩3,908 | ₩3,761 | ₩3,761 | -3.77% | 662.6만 |
|---|
| 2026.07.23 | ₩3,962 | ₩4,009 | ₩3,868 | ₩3,895 | -1.69% | 847.9만 |
|---|
| 2026.07.22 | ₩4,096 | ₩4,189 | ₩4,002 | ₩4,002 | -2.29% | 977.2만 |
|---|
| 2026.07.21 | ₩3,948 | ₩4,096 | ₩3,902 | ₩4,096 | +3.73% | 899.7만 |
|---|
| 2026.07.20 | ₩3,962 | ₩3,962 | ₩3,828 | ₩3,882 | -2.03% | 827.3만 |
|---|
| 2026.07.17 | ₩3,908 | ₩4,069 | ₩3,815 | ₩3,948 | +1.03% | 869만 |
|---|
| 2026.07.16 | ₩4,096 | ₩4,109 | ₩3,882 | ₩3,935 | -3.92% | 1266.2만 |
|---|
| 2026.07.15 | ₩4,243 | ₩4,323 | ₩4,069 | ₩4,163 | -1.89% | 1002.8만 |
|---|
| 2026.07.14 | ₩4,337 | ₩4,390 | ₩4,176 | ₩4,216 | -2.78% | 1453.9만 |
|---|
| 2026.07.13 | ₩4,417 | ₩4,444 | ₩4,176 | ₩4,203 | -4.85% | 1591.6만 |
|---|
| 2026.07.10 | ₩4,818 | ₩4,825 | ₩4,430 | ₩4,444 | -7.78% | 2877만 |
|---|
| 2026.07.09 | ₩4,778 | ₩4,845 | ₩4,738 | ₩4,765 | -0.28% | 659.2만 |
|---|
| 2026.07.08 | ₩4,765 | ₩4,892 | ₩4,698 | ₩4,792 | +0.56% | 672.2만 |
|---|
| 2026.07.07 | ₩5,059 | ₩5,073 | ₩4,752 | ₩4,845 | -4.23% | 981.5만 |
|---|
| 2026.07.06 | ₩5,086 | ₩5,166 | ₩5,033 | ₩5,113 | +0.53% | 670.7만 |
|---|
| 2026.07.02 | ₩5,274 | ₩5,407 | ₩4,966 | ₩5,033 | -4.57% | 938.7만 |
|---|
| 2026.07.01 | ₩5,059 | ₩5,287 | ₩5,046 | ₩5,126 | +1.32% | 644.5만 |
|---|
| 2026.06.30 | ₩5,120 | ₩5,232 | ₩5,079 | ₩5,153 | +0.65% | 633.4만 |
|---|
| 2026.06.29 | ₩5,086 | ₩5,165 | ₩4,912 | ₩5,046 | -0.79% | 704.6만 |
|---|
| 2026.06.26 | ₩5,046 | ₩5,180 | ₩5,046 | ₩5,073 | +0.53% | 723.9만 |
|---|
| 2026.06.25 | ₩5,300 | ₩5,340 | ₩5,073 | ₩5,153 | -2.78% | 782.6만 |
|---|
| 2026.06.24 | ₩5,474 | ₩5,514 | ₩5,207 | ₩5,274 | -3.67% | 969.6만 |
|---|
| 2026.06.23 | ₩5,555 | ₩5,822 | ₩5,501 | ₩5,555 | 0.00% | 882.2만 |
|---|
| 2026.06.22 | ₩5,755 | ₩5,889 | ₩5,695 | ₩5,755 | 0.00% | 641만 |
|---|
| 2026.06.18 | ₩5,956 | ₩5,983 | ₩5,755 | ₩5,849 | -1.80% | 1294.5만 |
|---|
| 2026.06.17 | ₩5,983 | ₩6,298 | ₩5,903 | ₩5,916 | -1.12% | 1104.1만 |
|---|
| 2026.06.16 | ₩6,063 | ₩6,197 | ₩5,932 | ₩5,956 | -1.77% | 869.4만 |
|---|
| 2026.06.15 | ₩6,358 | ₩6,371 | ₩6,130 | ₩6,130 | -3.58% | 818.8만 |
|---|
| 2026.06.12 | ₩5,876 | ₩6,130 | ₩5,856 | ₩6,090 | +3.64% | 874.8만 |
|---|
| 2026.06.11 | ₩5,595 | ₩5,916 | ₩5,541 | ₩5,903 | +5.50% | 873.6만 |
|---|
| 2026.06.10 | ₩5,715 | ₩5,782 | ₩5,514 | ₩5,555 | -2.81% | 813.7만 |
|---|
| 2026.06.09 | ₩6,130 | ₩6,197 | ₩5,595 | ₩5,809 | -5.24% | 1185만 |
|---|
| 2026.06.08 | ₩6,237 | ₩6,291 | ₩6,050 | ₩6,103 | -2.15% | 763.1만 |
|---|
| 2026.06.05 | ₩6,692 | ₩6,706 | ₩6,010 | ₩6,063 | -9.40% | 1640.8만 |
|---|
| 2026.06.04 | ₩6,840 | ₩6,920 | ₩6,692 | ₩6,826 | -0.20% | 748.4만 |
|---|
| 2026.06.03 | ₩7,429 | ₩7,429 | ₩6,920 | ₩6,960 | -6.31% | 1587.9만 |
|---|
| 2026.06.02 | ₩7,790 | ₩8,513 | ₩7,603 | ₩7,696 | -1.20% | 4086.8만 |
|---|
| 2026.06.01 | ₩6,840 | ₩7,388 | ₩6,746 | ₩7,375 | +7.83% | 1999.9만 |
|---|
| 2026.05.29 | ₩6,846 | ₩7,000 | ₩6,679 | ₩6,973 | +1.86% | 1112.2만 |
|---|
| 2026.05.28 | ₩6,652 | ₩7,040 | ₩6,625 | ₩6,893 | +3.62% | 1114.5만 |
|---|
| 2026.05.27 | ₩6,612 | ₩6,866 | ₩6,451 | ₩6,733 | +1.82% | 943.5만 |
|---|
| 2026.05.26 | ₩6,585 | ₩6,786 | ₩6,451 | ₩6,679 | +1.42% | 1185.1만 |
|---|
| 2026.05.22 | ₩6,719 | ₩6,973 | ₩6,518 | ₩6,518 | -2.99% | 1222.7만 |
|---|
| 2026.05.21 | ₩6,331 | ₩6,759 | ₩6,291 | ₩6,679 | +5.50% | 968.9만 |
|---|
| 2026.05.20 | ₩6,344 | ₩6,425 | ₩6,157 | ₩6,371 | +0.42% | 831.2만 |
|---|
| 2026.05.19 | ₩6,344 | ₩6,438 | ₩6,090 | ₩6,224 | -1.90% | 982.2만 |
|---|
| 2026.05.18 | ₩6,746 | ₩6,786 | ₩6,311 | ₩6,398 | -5.16% | 830.7만 |
|---|
| 2026.05.15 | ₩6,679 | ₩6,953 | ₩6,559 | ₩6,706 | +0.40% | 1133.9만 |
|---|
| 2026.05.14 | ₩7,161 | ₩7,265 | ₩6,719 | ₩6,880 | -3.93% | 1467.5만 |
|---|
| 2026.05.13 | ₩7,402 | ₩7,562 | ₩7,121 | ₩7,335 | -0.90% | 1064.5만 |
|---|
| 2026.05.12 | ₩7,629 | ₩7,710 | ₩7,121 | ₩7,455 | -2.28% | 1071.6만 |
|---|
| 2026.05.11 | ₩7,442 | ₩7,890 | ₩7,228 | ₩7,750 | +4.14% | 1317.3만 |
|---|
| 2026.05.08 | ₩7,603 | ₩7,643 | ₩7,259 | ₩7,455 | -1.94% | 1111.8만 |
|---|
| 2026.05.07 | ₩8,051 | ₩8,091 | ₩7,522 | ₩7,576 | -5.90% | 1362.3만 |
|---|
| 2026.05.06 | ₩7,616 | ₩8,125 | ₩7,536 | ₩8,017 | +5.27% | 1756.9만 |
|---|
| 2026.05.05 | ₩7,495 | ₩7,569 | ₩7,214 | ₩7,388 | -1.43% | 911.3만 |
|---|
| 2026.05.04 | ₩7,669 | ₩7,843 | ₩7,201 | ₩7,415 | -3.32% | 1349.4만 |
|---|
| 2026.05.01 | ₩7,562 | ₩7,710 | ₩7,336 | ₩7,643 | +1.06% | 1245.6만 |
|---|
| 2026.04.30 | ₩6,786 | ₩7,723 | ₩6,759 | ₩7,669 | +13.02% | 2864.6만 |
|---|
| 2026.04.29 | ₩6,666 | ₩6,679 | ₩6,271 | ₩6,625 | -0.60% | 1092.9만 |
|---|
| 2026.04.28 | ₩6,759 | ₩6,773 | ₩6,324 | ₩6,585 | -2.57% | 1613.8만 |
|---|
| 2026.04.27 | ₩6,164 | ₩7,094 | ₩6,117 | ₩7,027 | +14.01% | 2330.5만 |
|---|
| 2026.04.24 | ₩6,398 | ₩6,465 | ₩6,170 | ₩6,211 | -2.93% | 716.5만 |
|---|
| 2026.04.23 | ₩6,559 | ₩6,639 | ₩6,077 | ₩6,318 | -3.67% | 1112.7만 |
|---|
| 2026.04.22 | ₩6,492 | ₩6,706 | ₩6,492 | ₩6,666 | +2.68% | 923.6만 |
|---|
| 2026.04.21 | ₩6,666 | ₩6,712 | ₩6,318 | ₩6,344 | -4.82% | 950.1만 |
|---|
| 2026.04.20 | ₩6,425 | ₩6,920 | ₩6,411 | ₩6,666 | +3.75% | 1280.5만 |
|---|
| 2026.04.17 | ₩6,733 | ₩6,733 | ₩6,465 | ₩6,478 | -3.78% | 1108.4만 |
|---|
| 2026.04.16 | ₩6,264 | ₩6,545 | ₩6,063 | ₩6,518 | +4.06% | 1284.3만 |
|---|
| 2026.04.15 | ₩5,956 | ₩6,157 | ₩5,943 | ₩6,103 | +2.47% | 684만 |
|---|
| 2026.04.14 | ₩5,983 | ₩6,023 | ₩5,862 | ₩5,903 | -1.34% | 671.9만 |
|---|
| 2026.04.13 | ₩5,381 | ₩5,956 | ₩5,354 | ₩5,862 | +8.96% | 1067.3만 |
|---|
| 2026.04.10 | ₩5,514 | ₩5,702 | ₩5,407 | ₩5,448 | -1.21% | 479.3만 |
|---|
| 2026.04.09 | ₩5,514 | ₩5,628 | ₩5,434 | ₩5,448 | -1.21% | 422.8만 |
|---|
| 2026.04.08 | ₩5,608 | ₩5,702 | ₩5,448 | ₩5,581 | -0.48% | 557.2만 |
|---|
| 2026.04.07 | ₩5,354 | ₩5,394 | ₩5,207 | ₩5,314 | -0.75% | 392.5만 |
|---|
| 2026.04.06 | ₩5,421 | ₩5,481 | ₩5,340 | ₩5,394 | -0.49% | 447.5만 |
|---|
| 2026.04.02 | ₩5,100 | ₩5,508 | ₩5,086 | ₩5,407 | +6.04% | 606.9만 |
|---|
| 2026.04.01 | ₩5,434 | ₩5,501 | ₩5,260 | ₩5,287 | -2.71% | 533.2만 |
|---|
| 2026.03.31 | ₩5,166 | ₩5,394 | ₩5,126 | ₩5,287 | +2.33% | 624만 |
|---|
| 2026.03.30 | ₩5,381 | ₩5,514 | ₩5,019 | ₩5,073 | -5.72% | 1098.1만 |
|---|
| 2026.03.27 | ₩5,126 | ₩5,340 | ₩5,113 | ₩5,220 | +1.83% | 665.5만 |
|---|
| 2026.03.26 | ₩5,274 | ₩5,407 | ₩5,169 | ₩5,193 | -1.52% | 634.6만 |
|---|
| 2026.03.25 | ₩5,568 | ₩5,622 | ₩5,381 | ₩5,421 | -2.64% | 586.8만 |
|---|
| 2026.03.24 | ₩5,180 | ₩5,434 | ₩5,126 | ₩5,367 | +3.62% | 619.1만 |
|---|
| 2026.03.23 | ₩5,046 | ₩5,340 | ₩4,979 | ₩5,274 | +4.51% | 938.1만 |
|---|
| 2026.03.20 | ₩5,327 | ₩5,367 | ₩4,899 | ₩4,966 | -6.78% | 1130.7만 |
|---|
| 2026.03.19 | ₩5,461 | ₩5,501 | ₩5,033 | ₩5,367 | -1.72% | 1670만 |
|---|
| 2026.03.18 | ₩5,849 | ₩5,929 | ₩5,715 | ₩5,729 | -2.06% | 832.3만 |
|---|
| 2026.03.17 | ₩5,889 | ₩6,098 | ₩5,889 | ₩6,023 | +2.27% | 638.3만 |
|---|
| 2026.03.16 | ₩5,996 | ₩6,077 | ₩5,729 | ₩5,876 | -2.01% | 612.4만 |
|---|
| 2026.03.13 | ₩6,117 | ₩6,211 | ₩5,809 | ₩5,876 | -3.94% | 675.8만 |
|---|
| 2026.03.12 | ₩6,237 | ₩6,237 | ₩5,916 | ₩6,090 | -2.36% | 527.5만 |
|---|
| 2026.03.11 | ₩6,197 | ₩6,324 | ₩6,090 | ₩6,277 | +1.30% | 499만 |
|---|
| 2026.03.10 | ₩6,264 | ₩6,451 | ₩6,170 | ₩6,277 | +0.21% | 705.5만 |
|---|
| 2026.03.09 | ₩5,970 | ₩6,249 | ₩5,755 | ₩6,211 | +4.04% | 984.1만 |
|---|
| 2026.03.06 | ₩6,023 | ₩6,237 | ₩5,970 | ₩6,090 | +1.11% | 635.3만 |
|---|
| 2026.03.05 | ₩6,318 | ₩6,358 | ₩5,983 | ₩6,157 | -2.54% | 821.5만 |
|---|
| 2026.03.04 | ₩6,425 | ₩6,518 | ₩6,277 | ₩6,438 | +0.21% | 558.7만 |
|---|
| 2026.03.03 | ₩6,478 | ₩6,518 | ₩6,130 | ₩6,385 | -1.45% | 1047.2만 |
|---|
| 2026.03.02 | ₩6,438 | ₩6,866 | ₩6,425 | ₩6,853 | +6.44% | 778.9만 |
|---|
| 2026.02.27 | ₩6,826 | ₩6,826 | ₩6,505 | ₩6,773 | -0.78% | 958.4만 |
|---|
| 2026.02.26 | ₩6,733 | ₩6,947 | ₩6,585 | ₩6,893 | +2.39% | 858.5만 |
|---|
| 2026.02.25 | ₩7,081 | ₩7,188 | ₩6,813 | ₩6,840 | -3.40% | 1293.5만 |
|---|
| 2026.02.24 | ₩6,184 | ₩6,746 | ₩6,091 | ₩6,746 | +9.09% | 1232.9만 |
|---|
| 2026.02.23 | ₩5,996 | ₩6,150 | ₩5,916 | ₩6,117 | +2.01% | 737만 |
|---|
| 2026.02.20 | ₩6,123 | ₩6,271 | ₩5,943 | ₩6,037 | -1.42% | 567.6만 |
|---|
| 2026.02.19 | ₩6,023 | ₩6,237 | ₩5,862 | ₩6,170 | +2.44% | 670.5만 |
|---|
| 2026.02.18 | ₩6,157 | ₩6,184 | ₩6,010 | ₩6,077 | -1.30% | 611.7만 |
|---|
| 2026.02.17 | ₩6,037 | ₩6,170 | ₩5,836 | ₩6,077 | +0.67% | 692.8만 |
|---|
| 2026.02.13 | ₩6,063 | ₩6,315 | ₩5,949 | ₩6,197 | +2.21% | 981.7만 |
|---|
| 2026.02.12 | ₩6,358 | ₩6,398 | ₩5,956 | ₩6,077 | -4.42% | 929.2만 |
|---|
| 2026.02.11 | ₩6,438 | ₩6,599 | ₩6,184 | ₩6,371 | -1.04% | 794.3만 |
|---|
| 2026.02.10 | ₩6,411 | ₩6,552 | ₩6,318 | ₩6,344 | -1.04% | 645.2만 |
|---|
| 2026.02.09 | ₩6,211 | ₩6,492 | ₩6,144 | ₩6,478 | +4.31% | 929.3만 |
|---|
| 2026.02.06 | ₩6,050 | ₩6,277 | ₩6,023 | ₩6,237 | +3.10% | 1124.3만 |
|---|
| 2026.02.05 | ₩6,197 | ₩6,304 | ₩5,876 | ₩5,903 | -4.75% | 1349.9만 |
|---|
| 2026.02.04 | ₩7,014 | ₩7,027 | ₩6,237 | ₩6,465 | -7.82% | 1522.3만 |
|---|
| 2026.02.03 | ₩6,692 | ₩6,920 | ₩6,451 | ₩6,920 | +3.40% | 1873.3만 |
|---|
| 2026.02.02 | ₩6,625 | ₩6,853 | ₩6,304 | ₩6,371 | -3.84% | 1599.5만 |
|---|
| 2026.01.30 | ₩6,987 | ₩7,079 | ₩6,492 | ₩6,518 | -6.70% | 1762.9만 |
|---|
| 2026.01.29 | ₩7,857 | ₩7,964 | ₩7,067 | ₩7,268 | -7.50% | 1936.8만 |
|---|
| 2026.01.28 | ₩8,593 | ₩8,620 | ₩7,830 | ₩8,044 | -6.39% | 2017.6만 |
|---|
| 2026.01.27 | ₩7,897 | ₩8,432 | ₩7,763 | ₩8,406 | +6.44% | 1760.5만 |
|---|
| 2026.01.26 | ₩9,209 | ₩9,316 | ₩7,897 | ₩8,017 | -12.94% | 3411.7만 |
|---|
| 2026.01.23 | ₩8,727 | ₩8,948 | ₩8,218 | ₩8,620 | -1.23% | 4061.1만 |
|---|
| 2026.01.22 | ₩7,736 | ₩8,325 | ₩7,696 | ₩8,205 | +6.06% | 2552.4만 |
|---|
| 2026.01.21 | ₩7,924 | ₩8,138 | ₩7,308 | ₩7,589 | -4.22% | 1664.7만 |
|---|
| 2026.01.20 | ₩7,884 | ₩8,125 | ₩7,552 | ₩7,736 | -1.87% | 1793.4만 |
|---|
| 2026.01.16 | ₩7,696 | ₩8,011 | ₩7,268 | ₩7,977 | +3.65% | 2258.2만 |
|---|
| 2026.01.15 | ₩7,977 | ₩8,027 | ₩7,710 | ₩7,857 | -1.51% | 1431.5만 |
|---|
| 2026.01.14 | ₩7,763 | ₩8,238 | ₩7,522 | ₩8,111 | +4.48% | 2393.4만 |
|---|
| 2026.01.13 | ₩8,031 | ₩8,031 | ₩7,549 | ₩7,817 | -2.67% | 1810.1만 |
|---|
| 2026.01.12 | ₩7,549 | ₩7,991 | ₩7,348 | ₩7,710 | +2.13% | 2719.6만 |
|---|
| 2026.01.09 | ₩7,509 | ₩7,562 | ₩7,107 | ₩7,214 | -3.92% | 988.6만 |
|---|
| 2026.01.08 | ₩7,362 | ₩7,562 | ₩7,201 | ₩7,388 | +0.36% | 1161.4만 |
|---|
| 2026.01.07 | ₩7,362 | ₩7,616 | ₩7,241 | ₩7,482 | +1.64% | 1932.3만 |
|---|
| 2026.01.06 | ₩7,054 | ₩7,422 | ₩7,020 | ₩7,295 | +3.42% | 2062.5만 |
|---|
| 2026.01.05 | ₩6,532 | ₩7,066 | ₩6,425 | ₩6,973 | +6.76% | 1681.2만 |
|---|
| 2026.01.02 | ₩5,956 | ₩6,385 | ₩5,889 | ₩6,385 | +7.19% | 1198.7만 |
|---|
| 2025.12.31 | ₩5,876 | ₩5,929 | ₩5,782 | ₩5,836 | -0.68% | 981.8만 |
|---|
| 2025.12.30 | ₩6,090 | ₩6,130 | ₩5,876 | ₩5,903 | -3.08% | 1107.7만 |
|---|
| 2025.12.29 | ₩6,103 | ₩6,211 | ₩6,010 | ₩6,050 | -0.88% | 1016.9만 |
|---|
| 2025.12.26 | ₩6,579 | ₩6,599 | ₩6,264 | ₩6,277 | -4.58% | 792.6만 |
|---|
| 2025.12.24 | ₩6,411 | ₩6,505 | ₩6,264 | ₩6,505 | +1.46% | 540.1만 |
|---|
| 2025.12.23 | ₩6,559 | ₩6,704 | ₩6,358 | ₩6,385 | -2.65% | 876.5만 |
|---|
| 2025.12.22 | ₩6,505 | ₩6,826 | ₩6,451 | ₩6,532 | +0.41% | 1083.3만 |
|---|
| 2025.12.19 | ₩6,130 | ₩6,492 | ₩6,130 | ₩6,358 | +3.71% | 2093.8만 |
|---|
| 2025.12.18 | ₩6,224 | ₩6,347 | ₩5,970 | ₩6,050 | -2.80% | 1288.9만 |
|---|
| 2025.12.17 | ₩6,492 | ₩6,893 | ₩6,130 | ₩6,170 | -4.95% | 1369.2만 |
|---|
| 2025.12.16 | ₩6,385 | ₩6,745 | ₩6,385 | ₩6,398 | +0.21% | 898만 |
|---|
| 2025.12.15 | ₩6,826 | ₩6,933 | ₩6,425 | ₩6,451 | -5.49% | 1332.1만 |
|---|
| 2025.12.12 | ₩7,174 | ₩7,228 | ₩6,666 | ₩6,853 | -4.48% | 1107.3만 |
|---|
| 2025.12.11 | ₩6,826 | ₩7,154 | ₩6,706 | ₩7,134 | +4.51% | 845.4만 |
|---|
| 2025.12.10 | ₩7,067 | ₩7,121 | ₩6,706 | ₩6,880 | -2.65% | 1137.7만 |
|---|
| 2025.12.09 | ₩7,040 | ₩7,241 | ₩6,826 | ₩7,054 | +0.19% | 892.7만 |
|---|
| 2025.12.08 | ₩7,228 | ₩7,455 | ₩6,947 | ₩7,107 | -1.67% | 1207.4만 |
|---|
| 2025.12.05 | ₩7,362 | ₩7,509 | ₩7,087 | ₩7,134 | -3.09% | 1222만 |
|---|
| 2025.12.04 | ₩7,000 | ₩7,348 | ₩6,866 | ₩7,281 | +4.02% | 1312만 |
|---|
| 2025.12.03 | ₩7,161 | ₩7,201 | ₩6,853 | ₩7,027 | -1.87% | 1001.8만 |
|---|
| 2025.12.02 | ₩7,201 | ₩7,288 | ₩7,014 | ₩7,228 | +0.37% | 1425.5만 |
|---|
| 2025.12.01 | ₩7,342 | ₩7,415 | ₩6,973 | ₩7,134 | -2.83% | 1472.9만 |
|---|
| 2025.11.28 | ₩7,094 | ₩7,536 | ₩7,027 | ₩7,536 | +6.23% | 1928.8만 |
|---|
| 2025.11.26 | ₩6,893 | ₩7,121 | ₩6,866 | ₩7,040 | +2.14% | 1540.5만 |
|---|
| 2025.11.25 | ₩6,612 | ₩6,833 | ₩6,398 | ₩6,733 | +1.82% | 1152.8만 |
|---|
| 2025.11.24 | ₩6,358 | ₩6,545 | ₩6,251 | ₩6,518 | +2.53% | 966.7만 |
|---|
| 2025.11.21 | ₩6,344 | ₩6,438 | ₩6,016 | ₩6,344 | 0.00% | 1690.8만 |
|---|
| 2025.11.20 | ₩7,121 | ₩7,214 | ₩6,348 | ₩6,411 | -9.96% | 2107.9만 |
|---|
| 2025.11.19 | ₩6,880 | ₩7,261 | ₩6,746 | ₩6,853 | -0.39% | 2470.1만 |
|---|
| 2025.11.18 | ₩6,157 | ₩6,783 | ₩6,078 | ₩6,679 | +8.48% | 1623.7만 |
|---|
| 2025.11.17 | ₩6,184 | ₩6,779 | ₩6,157 | ₩6,385 | +3.25% | 2819.7만 |
|---|
| 2025.11.14 | ₩5,889 | ₩6,157 | ₩5,797 | ₩5,970 | +1.36% | 1275.2만 |
|---|
| 2025.11.13 | ₩6,505 | ₩6,933 | ₩6,090 | ₩6,157 | -5.35% | 1661.5만 |
|---|
| 2025.11.12 | ₩6,679 | ₩6,840 | ₩6,371 | ₩6,518 | -2.40% | 1242.7만 |
|---|
| 2025.11.11 | ₩6,719 | ₩6,779 | ₩6,532 | ₩6,612 | -1.59% | 1049.6만 |
|---|
| 2025.11.10 | ₩6,773 | ₩6,860 | ₩6,492 | ₩6,826 | +0.79% | 2115.4만 |
|---|
| 2025.11.07 | ₩5,956 | ₩6,599 | ₩5,889 | ₩6,532 | +9.66% | 2209.7만 |
|---|
| 2025.11.06 | ₩6,625 | ₩6,692 | ₩6,077 | ₩6,090 | -8.08% | 2107.9만 |
|---|
| 2025.11.05 | ₩6,157 | ₩6,338 | ₩5,983 | ₩6,170 | +0.22% | 1720.4만 |
|---|
| 2025.11.04 | ₩6,559 | ₩6,652 | ₩6,130 | ₩6,184 | -5.71% | 2709.5만 |
|---|
| 2025.11.03 | ₩7,208 | ₩7,281 | ₩6,786 | ₩6,813 | -5.48% | 1990.4만 |
|---|
| 2025.10.31 | ₩7,495 | ₩7,522 | ₩7,214 | ₩7,362 | -1.79% | 1606.9만 |
|---|
| 2025.10.30 | ₩7,857 | ₩8,056 | ₩7,394 | ₩7,522 | -4.26% | 2113.9만 |
|---|
| 2025.10.29 | ₩7,790 | ₩7,924 | ₩7,603 | ₩7,696 | -1.20% | 1624.4만 |
|---|
| 2025.10.28 | ₩7,884 | ₩8,098 | ₩7,656 | ₩7,763 | -1.53% | 2498.2만 |
|---|
| 2025.10.27 | ₩8,740 | ₩8,740 | ₩7,924 | ₩8,044 | -7.96% | 3244만 |
|---|
| 2025.10.24 | ₩8,821 | ₩9,369 | ₩8,767 | ₩8,995 | +1.97% | 2476.9만 |
|---|
| 2025.10.23 | ₩9,142 | ₩9,169 | ₩8,647 | ₩8,673 | -5.12% | 1662.6만 |
|---|
| 2025.10.22 | ₩8,847 | ₩9,142 | ₩8,526 | ₩8,954 | +1.21% | 3046.5만 |
|---|
| 2025.10.21 | ₩9,343 | ₩9,704 | ₩8,901 | ₩9,289 | -0.57% | 3705.7만 |
|---|
| 2025.10.20 | ₩9,543 | ₩9,597 | ₩9,102 | ₩9,343 | -2.10% | 3013만 |
|---|
| 2025.10.17 | ₩9,443 | ₩9,664 | ₩8,887 | ₩9,088 | -3.76% | 5140.8만 |
|---|
| 2025.10.16 | ₩11,939 | ₩12,073 | ₩9,798 | ₩9,891 | -17.15% | 9738.2만 |
|---|
| 2025.10.15 | ₩13,652 | ₩14,081 | ₩12,180 | ₩12,635 | -7.45% | 9040.1만 |
|---|
| 2025.10.14 | ₩10,842 | ₩13,532 | ₩10,266 | ₩13,452 | +24.07% | 1.3억 |
|---|
| 2025.10.13 | ₩10,373 | ₩11,658 | ₩10,333 | ₩11,283 | +8.77% | 8811만 |
|---|
| 2025.10.10 | ₩10,842 | ₩11,511 | ₩10,025 | ₩10,025 | -7.53% | 7970.9만 |
|---|