시장 데이터를 불러오는 중
전체 종목
리튬 아르헨티나 과거 주가
Lithium Argentina AG Common Shares · LAR · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lithium Argentina AG Common Shares · LAR · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,126 | ₩7,126 | ₩6,979 | ₩7,032 | -1.31% | 58.5만 |
| 2026.10.08 | ₩7,072 | ₩7,152 | ₩6,885 | ₩7,019 | -0.75% | 130.8만 |
| 2026.10.07 | ₩7,232 | ₩7,312 | ₩7,126 | ₩7,166 | -0.92% | 124.5만 |
| 2026.10.06 | ₩7,473 | ₩7,513 | ₩7,366 | ₩7,446 | -0.36% | 76.1만 |
| 2026.10.05 | ₩7,379 | ₩7,593 | ₩7,312 | ₩7,473 | +1.27% | 108.1만 |
| 2026.10.02 | ₩7,486 | ₩7,646 | ₩7,312 | ₩7,326 | -2.14% | 140.3만 |
| 2026.10.01 | ₩7,286 | ₩7,406 | ₩7,112 | ₩7,392 | +1.47% | 149.4만 |
| 2026.09.30 | ₩7,419 | ₩7,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,339 |
| -1.08% |
| 118.4만 |
| 2026.09.29 | ₩7,246 | ₩7,379 | ₩7,166 | ₩7,326 | +1.10% | 122.2만 |
|---|
| 2026.09.28 | ₩7,192 | ₩7,326 | ₩7,072 | ₩7,219 | +0.37% | 123.3만 |
|---|
| 2026.09.25 | ₩7,579 | ₩7,606 | ₩7,366 | ₩7,366 | -2.82% | 114.2만 |
|---|
| 2026.09.24 | ₩7,726 | ₩7,739 | ₩7,446 | ₩7,579 | -1.90% | 110.2만 |
|---|
| 2026.09.23 | ₩7,833 | ₩7,926 | ₩7,686 | ₩7,713 | -1.53% | 104.6만 |
|---|
| 2026.09.22 | ₩7,993 | ₩8,153 | ₩7,859 | ₩8,100 | +1.34% | 146.5만 |
|---|
| 2026.09.21 | ₩7,940 | ₩8,033 | ₩7,766 | ₩7,900 | -0.50% | 110.7만 |
|---|
| 2026.09.18 | ₩7,793 | ₩7,819 | ₩7,419 | ₩7,699 | -1.20% | 194.3만 |
|---|
| 2026.09.17 | ₩7,633 | ₩7,846 | ₩7,633 | ₩7,699 | +0.87% | 111.8만 |
|---|
| 2026.09.16 | ₩7,659 | ₩7,779 | ₩7,232 | ₩7,419 | -3.14% | 192.4만 |
|---|
| 2026.09.15 | ₩7,819 | ₩7,913 | ₩7,432 | ₩7,566 | -3.24% | 276.1만 |
|---|
| 2026.09.14 | ₩7,673 | ₩7,953 | ₩7,566 | ₩7,926 | +3.30% | 211.1만 |
|---|
| 2026.09.11 | ₩8,633 | ₩8,633 | ₩7,793 | ₩7,806 | -9.58% | 261.6만 |
|---|
| 2026.09.10 | ₩8,687 | ₩8,767 | ₩8,380 | ₩8,553 | -1.54% | 209.8만 |
|---|
| 2026.09.09 | ₩9,020 | ₩9,341 | ₩8,927 | ₩9,020 | 0.00% | 219.5만 |
|---|
| 2026.09.08 | ₩9,087 | ₩9,234 | ₩8,820 | ₩8,940 | -1.62% | 251.2만 |
|---|
| 2026.09.04 | ₩8,954 | ₩9,221 | ₩8,860 | ₩9,060 | +1.19% | 180.7만 |
|---|
| 2026.09.03 | ₩9,354 | ₩9,381 | ₩8,927 | ₩9,100 | -2.71% | 234.5만 |
|---|
| 2026.09.02 | ₩8,834 | ₩9,234 | ₩8,807 | ₩9,154 | +3.63% | 123.6만 |
|---|
| 2026.09.01 | ₩8,820 | ₩9,034 | ₩8,593 | ₩8,847 | +0.30% | 125.5만 |
|---|
| 2026.08.31 | ₩9,394 | ₩9,541 | ₩9,060 | ₩9,060 | -3.55% | 208만 |
|---|
| 2026.08.28 | ₩9,327 | ₩9,701 | ₩9,020 | ₩9,167 | -1.72% | 235.2만 |
|---|
| 2026.08.27 | ₩9,060 | ₩9,327 | ₩8,940 | ₩9,221 | +1.77% | 159.1만 |
|---|
| 2026.08.26 | ₩9,020 | ₩9,221 | ₩8,807 | ₩8,954 | -0.74% | 164.6만 |
|---|
| 2026.08.25 | ₩8,927 | ₩9,087 | ₩8,633 | ₩8,967 | +0.45% | 151.8만 |
|---|
| 2026.08.24 | ₩9,154 | ₩9,527 | ₩8,847 | ₩8,940 | -2.33% | 237.8만 |
|---|
| 2026.08.21 | ₩8,380 | ₩9,154 | ₩8,327 | ₩9,114 | +8.76% | 265.3만 |
|---|
| 2026.08.20 | ₩8,166 | ₩8,220 | ₩7,900 | ₩7,980 | -2.29% | 205.1만 |
|---|
| 2026.08.19 | ₩8,407 | ₩8,487 | ₩7,980 | ₩8,260 | -1.75% | 190.2만 |
|---|
| 2026.08.18 | ₩8,513 | ₩8,714 | ₩8,220 | ₩8,220 | -3.45% | 188만 |
|---|
| 2026.08.17 | ₩9,114 | ₩9,234 | ₩8,687 | ₩8,807 | -3.37% | 179.9만 |
|---|
| 2026.08.14 | ₩9,074 | ₩9,421 | ₩9,020 | ₩9,100 | +0.29% | 192.6만 |
|---|
| 2026.08.13 | ₩9,060 | ₩9,381 | ₩8,900 | ₩9,007 | -0.59% | 241.2만 |
|---|
| 2026.08.12 | ₩9,087 | ₩9,274 | ₩8,834 | ₩9,087 | 0.00% | 291.7만 |
|---|
| 2026.08.11 | ₩8,874 | ₩9,247 | ₩8,620 | ₩8,874 | 0.00% | 336.7만 |
|---|
| 2026.08.10 | ₩9,407 | ₩9,728 | ₩9,341 | ₩9,474 | +0.71% | 276.3만 |
|---|
| 2026.08.07 | ₩9,007 | ₩9,301 | ₩8,860 | ₩9,261 | +2.81% | 239.4만 |
|---|
| 2026.08.06 | ₩8,407 | ₩8,980 | ₩8,260 | ₩8,794 | +4.60% | 263.4만 |
|---|
| 2026.08.05 | ₩8,754 | ₩8,820 | ₩8,460 | ₩8,473 | -3.20% | 168.1만 |
|---|
| 2026.08.04 | ₩8,580 | ₩8,754 | ₩8,487 | ₩8,567 | -0.16% | 179.2만 |
|---|
| 2026.08.03 | ₩7,886 | ₩8,340 | ₩7,873 | ₩8,313 | +5.41% | 116.9만 |
|---|
| 2026.07.31 | ₩7,913 | ₩8,153 | ₩7,846 | ₩8,020 | +1.35% | 193.8만 |
|---|
| 2026.07.30 | ₩7,539 | ₩7,993 | ₩7,539 | ₩7,913 | +4.96% | 126.7만 |
|---|
| 2026.07.29 | ₩7,473 | ₩7,659 | ₩7,206 | ₩7,379 | -1.25% | 236.7만 |
|---|
| 2026.07.28 | ₩7,646 | ₩7,699 | ₩7,246 | ₩7,486 | -2.09% | 205.1만 |
|---|
| 2026.07.27 | ₩7,886 | ₩7,993 | ₩7,646 | ₩7,846 | -0.51% | 191.2만 |
|---|
| 2026.07.24 | ₩8,166 | ₩8,193 | ₩7,779 | ₩7,806 | -4.41% | 115.2만 |
|---|
| 2026.07.23 | ₩8,527 | ₩8,540 | ₩8,060 | ₩8,100 | -5.01% | 148.6만 |
|---|
| 2026.07.22 | ₩8,367 | ₩8,794 | ₩8,367 | ₩8,487 | +1.44% | 130만 |
|---|
| 2026.07.21 | ₩8,153 | ₩8,447 | ₩7,966 | ₩8,393 | +2.95% | 208만 |
|---|
| 2026.07.20 | ₩8,393 | ₩8,487 | ₩7,833 | ₩7,859 | -6.36% | 400.5만 |
|---|
| 2026.07.17 | ₩8,300 | ₩8,700 | ₩8,153 | ₩8,487 | +2.25% | 208만 |
|---|
| 2026.07.16 | ₩9,381 | ₩9,381 | ₩8,527 | ₩8,620 | -8.11% | 205.9만 |
|---|
| 2026.07.15 | ₩9,674 | ₩9,981 | ₩9,314 | ₩9,581 | -0.97% | 177.5만 |
|---|
| 2026.07.14 | ₩9,661 | ₩9,754 | ₩9,447 | ₩9,648 | -0.14% | 146.7만 |
|---|
| 2026.07.13 | ₩9,661 | ₩9,768 | ₩9,381 | ₩9,447 | -2.21% | 104.6만 |
|---|
| 2026.07.10 | ₩9,714 | ₩9,874 | ₩9,621 | ₩9,781 | +0.69% | 99.2만 |
|---|
| 2026.07.09 | ₩9,995 | ₩10,021 | ₩9,688 | ₩9,741 | -2.54% | 137.5만 |
|---|
| 2026.07.08 | ₩9,674 | ₩9,981 | ₩9,554 | ₩9,834 | +1.66% | 116만 |
|---|
| 2026.07.07 | ₩10,488 | ₩10,542 | ₩9,888 | ₩9,954 | -5.09% | 131.8만 |
|---|
| 2026.07.06 | ₩10,742 | ₩10,969 | ₩10,542 | ₩10,595 | -1.37% | 95.3만 |
|---|
| 2026.07.02 | ₩10,889 | ₩11,449 | ₩10,595 | ₩10,648 | -2.21% | 156.9만 |
|---|
| 2026.07.01 | ₩10,875 | ₩11,222 | ₩10,835 | ₩10,902 | +0.25% | 104.1만 |
|---|
| 2026.06.30 | ₩11,009 | ₩11,142 | ₩10,875 | ₩11,035 | +0.24% | 123.3만 |
|---|
| 2026.06.29 | ₩10,422 | ₩10,648 | ₩10,288 | ₩10,635 | +2.05% | 144.7만 |
|---|
| 2026.06.26 | ₩10,475 | ₩10,675 | ₩10,328 | ₩10,395 | -0.76% | 132.3만 |
|---|
| 2026.06.25 | ₩11,129 | ₩11,235 | ₩10,341 | ₩10,728 | -3.60% | 145.3만 |
|---|
| 2026.06.24 | ₩11,276 | ₩11,276 | ₩10,675 | ₩10,889 | -3.43% | 216.5만 |
|---|
| 2026.06.23 | ₩11,396 | ₩11,676 | ₩11,142 | ₩11,262 | -1.17% | 156.3만 |
|---|
| 2026.06.22 | ₩12,170 | ₩12,396 | ₩11,823 | ₩11,969 | -1.64% | 144.3만 |
|---|
| 2026.06.18 | ₩12,356 | ₩12,530 | ₩11,983 | ₩12,170 | -1.51% | 498.3만 |
|---|
| 2026.06.17 | ₩12,903 | ₩13,317 | ₩12,623 | ₩12,677 | -1.76% | 171.4만 |
|---|
| 2026.06.16 | ₩12,943 | ₩12,984 | ₩12,650 | ₩12,837 | -0.82% | 217.2만 |
|---|
| 2026.06.15 | ₩13,344 | ₩13,531 | ₩12,917 | ₩13,037 | -2.30% | 203.2만 |
|---|
| 2026.06.12 | ₩12,143 | ₩13,157 | ₩12,116 | ₩12,863 | +5.93% | 209.9만 |
|---|
| 2026.06.11 | ₩11,049 | ₩12,009 | ₩11,049 | ₩12,009 | +8.70% | 265.9만 |
|---|
| 2026.06.10 | ₩11,115 | ₩11,329 | ₩10,582 | ₩10,808 | -2.76% | 181.7만 |
|---|
| 2026.06.09 | ₩11,863 | ₩12,210 | ₩10,849 | ₩11,382 | -4.05% | 284.9만 |
|---|
| 2026.06.08 | ₩11,783 | ₩11,863 | ₩11,249 | ₩11,516 | -2.27% | 152.5만 |
|---|
| 2026.06.05 | ₩12,730 | ₩12,743 | ₩11,396 | ₩11,516 | -9.54% | 234.7만 |
|---|
| 2026.06.04 | ₩13,264 | ₩13,357 | ₩12,823 | ₩13,090 | -1.31% | 139.7만 |
|---|
| 2026.06.03 | ₩14,131 | ₩14,131 | ₩13,344 | ₩13,557 | -4.06% | 166만 |
|---|
| 2026.06.02 | ₩13,971 | ₩14,571 | ₩13,891 | ₩14,491 | +3.72% | 178.1만 |
|---|
| 2026.06.01 | ₩13,651 | ₩13,984 | ₩13,437 | ₩13,944 | +2.15% | 201.6만 |
|---|
| 2026.05.29 | ₩13,771 | ₩13,984 | ₩13,531 | ₩13,878 | +0.78% | 180.2만 |
|---|
| 2026.05.28 | ₩13,624 | ₩14,091 | ₩13,544 | ₩13,811 | +1.37% | 120.5만 |
|---|
| 2026.05.27 | ₩12,757 | ₩13,811 | ₩12,677 | ₩13,624 | +6.80% | 238.9만 |
|---|
| 2026.05.26 | ₩12,516 | ₩13,397 | ₩12,490 | ₩12,957 | +3.52% | 275.3만 |
|---|
| 2026.05.22 | ₩12,810 | ₩12,984 | ₩12,263 | ₩12,263 | -4.27% | 149.8만 |
|---|
| 2026.05.21 | ₩12,450 | ₩12,917 | ₩12,370 | ₩12,730 | +2.25% | 159.2만 |
|---|
| 2026.05.20 | ₩12,223 | ₩12,730 | ₩12,023 | ₩12,717 | +4.04% | 309.2만 |
|---|
| 2026.05.19 | ₩12,250 | ₩12,476 | ₩11,569 | ₩11,969 | -2.29% | 261.7만 |
|---|
| 2026.05.18 | ₩13,464 | ₩13,571 | ₩12,263 | ₩12,530 | -6.94% | 339.2만 |
|---|
| 2026.05.15 | ₩13,170 | ₩13,370 | ₩12,823 | ₩13,290 | +0.91% | 264.1만 |
|---|
| 2026.05.14 | ₩14,011 | ₩14,091 | ₩13,130 | ₩13,597 | -2.95% | 472.4만 |
|---|
| 2026.05.13 | ₩15,345 | ₩15,812 | ₩14,158 | ₩14,425 | -6.00% | 422.9만 |
|---|
| 2026.05.12 | ₩15,119 | ₩15,866 | ₩14,531 | ₩15,239 | +0.79% | 402.7만 |
|---|
| 2026.05.11 | ₩15,692 | ₩16,079 | ₩15,225 | ₩15,732 | +0.26% | 445만 |
|---|
| 2026.05.08 | ₩15,439 | ₩15,986 | ₩15,105 | ₩15,586 | +0.95% | 318.4만 |
|---|
| 2026.05.07 | ₩15,452 | ₩15,999 | ₩15,078 | ₩15,172 | -1.81% | 429.2만 |
|---|
| 2026.05.06 | ₩14,198 | ₩15,359 | ₩13,491 | ₩15,252 | +7.42% | 484.4만 |
|---|
| 2026.05.05 | ₩14,078 | ₩14,438 | ₩13,811 | ₩13,864 | -1.52% | 224.4만 |
|---|
| 2026.05.04 | ₩13,757 | ₩14,385 | ₩13,517 | ₩13,717 | -0.29% | 352.6만 |
|---|
| 2026.05.01 | ₩13,864 | ₩13,958 | ₩13,437 | ₩13,784 | -0.58% | 274.6만 |
|---|
| 2026.04.30 | ₩13,090 | ₩13,958 | ₩13,037 | ₩13,571 | +3.67% | 405.9만 |
|---|
| 2026.04.29 | ₩12,943 | ₩13,117 | ₩12,597 | ₩12,837 | -0.82% | 294.4만 |
|---|
| 2026.04.28 | ₩12,930 | ₩13,130 | ₩12,290 | ₩12,837 | -0.72% | 299.7만 |
|---|
| 2026.04.27 | ₩12,557 | ₩13,344 | ₩12,463 | ₩13,304 | +5.95% | 332.2만 |
|---|
| 2026.04.24 | ₩12,343 | ₩12,743 | ₩11,983 | ₩12,423 | +0.65% | 266만 |
|---|
| 2026.04.23 | ₩12,130 | ₩12,516 | ₩11,769 | ₩12,089 | -0.33% | 223.1만 |
|---|
| 2026.04.22 | ₩12,049 | ₩12,530 | ₩11,956 | ₩12,303 | +2.10% | 271.6만 |
|---|
| 2026.04.21 | ₩12,103 | ₩12,183 | ₩11,636 | ₩11,756 | -2.87% | 247.1만 |
|---|
| 2026.04.20 | ₩11,836 | ₩12,303 | ₩11,743 | ₩12,116 | +2.37% | 326만 |
|---|
| 2026.04.17 | ₩12,423 | ₩12,770 | ₩11,662 | ₩11,743 | -5.48% | 576.6만 |
|---|
| 2026.04.16 | ₩11,142 | ₩12,303 | ₩11,142 | ₩12,290 | +10.30% | 503.8만 |
|---|
| 2026.04.15 | ₩10,622 | ₩11,182 | ₩10,622 | ₩11,035 | +3.89% | 246.5만 |
|---|
| 2026.04.14 | ₩10,969 | ₩11,022 | ₩10,622 | ₩10,635 | -3.04% | 207.4만 |
|---|
| 2026.04.13 | ₩9,794 | ₩10,835 | ₩9,688 | ₩10,808 | +10.35% | 416.1만 |
|---|
| 2026.04.10 | ₩9,527 | ₩9,914 | ₩9,527 | ₩9,834 | +3.22% | 192.6만 |
|---|
| 2026.04.09 | ₩10,195 | ₩10,502 | ₩9,341 | ₩9,434 | -7.46% | 349.7만 |
|---|
| 2026.04.08 | ₩10,048 | ₩10,275 | ₩9,701 | ₩10,261 | +2.12% | 302.9만 |
|---|
| 2026.04.07 | ₩9,821 | ₩10,008 | ₩9,434 | ₩9,594 | -2.31% | 255.2만 |
|---|
| 2026.04.06 | ₩10,035 | ₩10,088 | ₩9,447 | ₩9,901 | -1.33% | 316.4만 |
|---|
| 2026.04.02 | ₩9,034 | ₩10,221 | ₩9,034 | ₩10,035 | +11.08% | 366.4만 |
|---|
| 2026.04.01 | ₩9,234 | ₩9,648 | ₩9,100 | ₩9,421 | +2.02% | 429.3만 |
|---|
| 2026.03.31 | ₩8,740 | ₩9,141 | ₩8,567 | ₩8,914 | +1.98% | 535.9만 |
|---|
| 2026.03.30 | ₩8,700 | ₩9,127 | ₩8,593 | ₩8,847 | +1.69% | 766.9만 |
|---|
| 2026.03.27 | ₩8,353 | ₩8,727 | ₩7,900 | ₩8,340 | -0.16% | 1212.9만 |
|---|
| 2026.03.26 | ₩9,354 | ₩9,808 | ₩9,127 | ₩9,167 | -2.00% | 220.6만 |
|---|
| 2026.03.25 | ₩9,688 | ₩9,941 | ₩9,461 | ₩9,634 | -0.55% | 232.9만 |
|---|
| 2026.03.24 | ₩8,500 | ₩9,554 | ₩8,313 | ₩9,407 | +10.68% | 396만 |
|---|
| 2026.03.23 | ₩8,073 | ₩8,647 | ₩8,060 | ₩8,367 | +3.64% | 357.1만 |
|---|
| 2026.03.20 | ₩8,140 | ₩8,140 | ₩7,606 | ₩7,699 | -5.41% | 632.5만 |
|---|
| 2026.03.19 | ₩7,859 | ₩8,060 | ₩7,539 | ₩8,020 | +2.04% | 384.2만 |
|---|
| 2026.03.18 | ₩8,647 | ₩8,647 | ₩8,180 | ₩8,193 | -5.25% | 262.5만 |
|---|
| 2026.03.17 | ₩8,700 | ₩8,980 | ₩8,673 | ₩8,847 | +1.69% | 128.9만 |
|---|
| 2026.03.16 | ₩8,887 | ₩8,994 | ₩8,300 | ₩8,700 | -2.10% | 326.4만 |
|---|
| 2026.03.13 | ₩9,261 | ₩9,434 | ₩8,940 | ₩9,020 | -2.59% | 141.3만 |
|---|
| 2026.03.12 | ₩9,447 | ₩9,541 | ₩9,114 | ₩9,274 | -1.84% | 131.8만 |
|---|
| 2026.03.11 | ₩9,367 | ₩9,768 | ₩9,247 | ₩9,634 | +2.85% | 131.9만 |
|---|
| 2026.03.10 | ₩9,181 | ₩9,701 | ₩9,060 | ₩9,461 | +3.05% | 163.1만 |
|---|
| 2026.03.09 | ₩8,553 | ₩9,181 | ₩8,473 | ₩9,167 | +7.18% | 152.8만 |
|---|
| 2026.03.06 | ₩8,673 | ₩9,261 | ₩8,647 | ₩8,874 | +2.31% | 171.9만 |
|---|
| 2026.03.05 | ₩9,020 | ₩9,181 | ₩8,660 | ₩9,047 | +0.30% | 367.8만 |
|---|
| 2026.03.04 | ₩9,394 | ₩9,407 | ₩8,834 | ₩9,194 | -2.13% | 296.3만 |
|---|
| 2026.03.03 | ₩9,888 | ₩9,968 | ₩9,074 | ₩9,167 | -7.29% | 441.5만 |
|---|
| 2026.03.02 | ₩10,061 | ₩11,035 | ₩10,048 | ₩10,715 | +6.50% | 256.2만 |
|---|
| 2026.02.27 | ₩10,408 | ₩10,808 | ₩10,261 | ₩10,795 | +3.72% | 215.6만 |
|---|
| 2026.02.26 | ₩10,782 | ₩11,062 | ₩10,181 | ₩10,595 | -1.73% | 366.1만 |
|---|
| 2026.02.25 | ₩11,089 | ₩11,609 | ₩10,728 | ₩11,155 | +0.60% | 500.8만 |
|---|
| 2026.02.24 | ₩9,781 | ₩10,542 | ₩9,661 | ₩10,435 | +6.68% | 328.7만 |
|---|
| 2026.02.23 | ₩9,301 | ₩9,621 | ₩9,194 | ₩9,554 | +2.73% | 191.1만 |
|---|
| 2026.02.20 | ₩9,261 | ₩9,701 | ₩9,141 | ₩9,341 | +0.86% | 188.3만 |
|---|
| 2026.02.19 | ₩9,020 | ₩9,381 | ₩8,900 | ₩9,354 | +3.70% | 167.2만 |
|---|
| 2026.02.18 | ₩9,207 | ₩9,301 | ₩9,007 | ₩9,194 | -0.14% | 152.6만 |
|---|
| 2026.02.17 | ₩9,207 | ₩9,207 | ₩8,567 | ₩9,087 | -1.30% | 210.5만 |
|---|
| 2026.02.13 | ₩8,900 | ₩9,554 | ₩8,834 | ₩9,221 | +3.60% | 243.7만 |
|---|
| 2026.02.12 | ₩9,568 | ₩9,688 | ₩8,647 | ₩8,847 | -7.53% | 321.7만 |
|---|
| 2026.02.11 | ₩9,447 | ₩9,621 | ₩9,127 | ₩9,594 | +1.55% | 234.8만 |
|---|
| 2026.02.10 | ₩9,074 | ₩9,261 | ₩8,954 | ₩9,127 | +0.59% | 145.3만 |
|---|
| 2026.02.09 | ₩9,100 | ₩9,194 | ₩8,887 | ₩9,181 | +0.88% | 178.8만 |
|---|
| 2026.02.06 | ₩8,834 | ₩9,034 | ₩8,714 | ₩8,980 | +1.66% | 175만 |
|---|
| 2026.02.05 | ₩8,687 | ₩9,020 | ₩8,460 | ₩8,513 | -2.00% | 332.1만 |
|---|
| 2026.02.04 | ₩9,674 | ₩9,768 | ₩8,820 | ₩9,141 | -5.52% | 286.9만 |
|---|
| 2026.02.03 | ₩9,407 | ₩9,714 | ₩9,194 | ₩9,701 | +3.12% | 313만 |
|---|
| 2026.02.02 | ₩8,940 | ₩9,421 | ₩8,687 | ₩9,087 | +1.64% | 384.6만 |
|---|
| 2026.01.30 | ₩9,394 | ₩9,741 | ₩8,967 | ₩8,980 | -4.40% | 275.3만 |
|---|
| 2026.01.29 | ₩10,648 | ₩10,648 | ₩9,594 | ₩9,888 | -7.14% | 333.8만 |
|---|
| 2026.01.28 | ₩11,155 | ₩11,382 | ₩10,221 | ₩10,688 | -4.19% | 479.4만 |
|---|
| 2026.01.27 | ₩10,808 | ₩11,396 | ₩10,622 | ₩11,276 | +4.32% | 291.5만 |
|---|
| 2026.01.26 | ₩11,676 | ₩11,743 | ₩10,568 | ₩10,635 | -8.91% | 392.3만 |
|---|
| 2026.01.23 | ₩11,636 | ₩11,662 | ₩11,182 | ₩11,449 | -1.61% | 365.4만 |
|---|
| 2026.01.22 | ₩10,929 | ₩11,342 | ₩10,675 | ₩11,316 | +3.54% | 433.4만 |
|---|
| 2026.01.21 | ₩11,075 | ₩11,195 | ₩10,422 | ₩10,875 | -1.81% | 418.5만 |
|---|
| 2026.01.20 | ₩10,849 | ₩11,035 | ₩10,582 | ₩10,915 | +0.62% | 518.7만 |
|---|
| 2026.01.16 | ₩10,221 | ₩11,035 | ₩10,048 | ₩10,929 | +6.92% | 456만 |
|---|
| 2026.01.15 | ₩10,969 | ₩11,316 | ₩10,835 | ₩11,062 | +0.85% | 384.5만 |
|---|
| 2026.01.14 | ₩10,715 | ₩11,569 | ₩10,475 | ₩11,155 | +4.11% | 546.8만 |
|---|
| 2026.01.13 | ₩10,381 | ₩11,155 | ₩10,288 | ₩10,875 | +4.76% | 596.9만 |
|---|
| 2026.01.12 | ₩9,901 | ₩10,582 | ₩9,741 | ₩9,995 | +0.94% | 612.6만 |
|---|
| 2026.01.09 | ₩9,421 | ₩9,474 | ₩9,127 | ₩9,314 | -1.13% | 251.9만 |
|---|
| 2026.01.08 | ₩9,127 | ₩9,514 | ₩9,034 | ₩9,394 | +2.92% | 376.3만 |
|---|
| 2026.01.07 | ₩9,221 | ₩9,634 | ₩9,167 | ₩9,474 | +2.75% | 456.2만 |
|---|
| 2026.01.06 | ₩8,433 | ₩9,394 | ₩8,407 | ₩9,314 | +10.44% | 673만 |
|---|
| 2026.01.05 | ₩8,220 | ₩8,220 | ₩7,766 | ₩8,126 | -1.14% | 348.1만 |
|---|
| 2026.01.02 | ₩7,566 | ₩8,006 | ₩7,419 | ₩7,980 | +5.47% | 416.2만 |
|---|
| 2025.12.31 | ₩7,432 | ₩7,646 | ₩7,286 | ₩7,446 | +0.18% | 206.4만 |
|---|
| 2025.12.30 | ₩7,406 | ₩7,619 | ₩7,286 | ₩7,326 | -1.08% | 366.5만 |
|---|
| 2025.12.29 | ₩7,059 | ₩7,686 | ₩7,005 | ₩7,286 | +3.21% | 263.1만 |
|---|
| 2025.12.26 | ₩7,766 | ₩7,779 | ₩7,206 | ₩7,392 | -4.81% | 221.3만 |
|---|
| 2025.12.24 | ₩7,446 | ₩7,633 | ₩7,312 | ₩7,539 | +1.25% | 119.1만 |
|---|
| 2025.12.23 | ₩7,366 | ₩7,726 | ₩7,286 | ₩7,419 | +0.72% | 357.7만 |
|---|
| 2025.12.22 | ₩7,446 | ₩7,819 | ₩7,272 | ₩7,312 | -1.79% | 246.2만 |
|---|
| 2025.12.19 | ₩6,672 | ₩7,539 | ₩6,619 | ₩7,232 | +8.40% | 936.2만 |
|---|
| 2025.12.18 | ₩6,312 | ₩6,685 | ₩6,312 | ₩6,605 | +4.65% | 265.8만 |
|---|
| 2025.12.17 | ₩6,578 | ₩7,019 | ₩6,258 | ₩6,272 | -4.67% | 268.8만 |
|---|
| 2025.12.16 | ₩6,365 | ₩6,619 | ₩6,218 | ₩6,312 | -0.84% | 141.4만 |
|---|
| 2025.12.15 | ₩7,005 | ₩7,019 | ₩6,205 | ₩6,405 | -8.57% | 479.7만 |
|---|
| 2025.12.12 | ₩7,339 | ₩7,779 | ₩6,845 | ₩7,072 | -3.64% | 414만 |
|---|
| 2025.12.11 | ₩6,965 | ₩7,272 | ₩6,752 | ₩7,272 | +4.41% | 290.5만 |
|---|
| 2025.12.10 | ₩7,179 | ₩7,219 | ₩6,712 | ₩6,885 | -4.09% | 239.1만 |
|---|
| 2025.12.09 | ₩7,086 | ₩7,379 | ₩6,832 | ₩7,219 | +1.88% | 188.9만 |
|---|
| 2025.12.08 | ₩6,979 | ₩7,339 | ₩6,952 | ₩7,139 | +2.29% | 178.5만 |
|---|
| 2025.12.05 | ₩7,112 | ₩7,286 | ₩6,832 | ₩6,859 | -3.56% | 164.8만 |
|---|
| 2025.12.04 | ₩6,872 | ₩7,046 | ₩6,632 | ₩6,979 | +1.55% | 186.8만 |
|---|
| 2025.12.03 | ₩7,059 | ₩7,099 | ₩6,779 | ₩6,939 | -1.70% | 193.6만 |
|---|
| 2025.12.02 | ₩7,392 | ₩7,392 | ₩6,979 | ₩7,126 | -3.61% | 186.3만 |
|---|
| 2025.12.01 | ₩7,339 | ₩7,526 | ₩7,246 | ₩7,326 | -0.18% | 235.2만 |
|---|
| 2025.11.28 | ₩7,312 | ₩7,579 | ₩7,286 | ₩7,419 | +1.46% | 201만 |
|---|
| 2025.11.26 | ₩6,939 | ₩7,392 | ₩6,845 | ₩7,312 | +5.38% | 269만 |
|---|
| 2025.11.25 | ₩6,512 | ₩6,965 | ₩6,405 | ₩6,925 | +6.35% | 362.8만 |
|---|
| 2025.11.24 | ₩6,472 | ₩6,552 | ₩6,192 | ₩6,365 | -1.65% | 270.7만 |
|---|
| 2025.11.21 | ₩6,485 | ₩6,765 | ₩6,205 | ₩6,525 | +0.62% | 339.3만 |
|---|
| 2025.11.20 | ₩7,272 | ₩7,553 | ₩6,819 | ₩6,939 | -4.59% | 547만 |
|---|
| 2025.11.19 | ₩6,672 | ₩7,446 | ₩6,578 | ₩7,246 | +8.60% | 848.2만 |
|---|
| 2025.11.18 | ₩6,218 | ₩6,525 | ₩6,045 | ₩6,392 | +2.79% | 280만 |
|---|
| 2025.11.17 | ₩6,272 | ₩6,912 | ₩6,111 | ₩6,298 | +0.43% | 767.7만 |
|---|
| 2025.11.14 | ₩5,551 | ₩6,125 | ₩5,511 | ₩5,965 | +7.45% | 305.8만 |
|---|
| 2025.11.13 | ₩5,711 | ₩5,991 | ₩5,658 | ₩5,805 | +1.64% | 514.2만 |
|---|
| 2025.11.12 | ₩5,471 | ₩5,698 | ₩5,431 | ₩5,591 | +2.20% | 247.1만 |
|---|
| 2025.11.11 | ₩5,618 | ₩5,671 | ₩5,418 | ₩5,431 | -3.33% | 240.5만 |
|---|
| 2025.11.10 | ₩5,391 | ₩5,671 | ₩5,111 | ₩5,671 | +5.20% | 294만 |
|---|
| 2025.11.07 | ₩4,870 | ₩5,231 | ₩4,830 | ₩5,191 | +6.58% | 268.3만 |
|---|
| 2025.11.06 | ₩5,044 | ₩5,164 | ₩4,951 | ₩4,977 | -1.32% | 166.7만 |
|---|
| 2025.11.05 | ₩5,044 | ₩5,084 | ₩4,911 | ₩4,977 | -1.32% | 194.9만 |
|---|
| 2025.11.04 | ₩5,177 | ₩5,244 | ₩4,911 | ₩4,964 | -4.12% | 274.2만 |
|---|
| 2025.11.03 | ₩5,618 | ₩5,644 | ₩5,191 | ₩5,364 | -4.51% | 341.3만 |
|---|
| 2025.10.31 | ₩5,698 | ₩5,711 | ₩5,458 | ₩5,618 | -1.41% | 217.7만 |
|---|
| 2025.10.30 | ₩5,658 | ₩5,738 | ₩5,538 | ₩5,671 | +0.24% | 227.4만 |
|---|
| 2025.10.29 | ₩5,711 | ₩5,845 | ₩5,618 | ₩5,711 | 0.00% | 262.5만 |
|---|
| 2025.10.28 | ₩5,938 | ₩6,018 | ₩5,604 | ₩5,618 | -5.39% | 258.2만 |
|---|
| 2025.10.27 | ₩6,098 | ₩6,205 | ₩5,925 | ₩6,045 | -0.88% | 440.9만 |
|---|
| 2025.10.24 | ₩5,631 | ₩6,111 | ₩5,498 | ₩5,978 | +6.16% | 566.4만 |
|---|
| 2025.10.23 | ₩5,431 | ₩5,564 | ₩5,364 | ₩5,471 | +0.74% | 215.4만 |
|---|
| 2025.10.22 | ₩5,164 | ₩5,578 | ₩5,124 | ₩5,324 | +3.10% | 349.9만 |
|---|
| 2025.10.21 | ₩5,484 | ₩5,631 | ₩5,311 | ₩5,458 | -0.49% | 254.1만 |
|---|
| 2025.10.20 | ₩5,551 | ₩5,644 | ₩5,404 | ₩5,564 | +0.24% | 310.9만 |
|---|
| 2025.10.17 | ₩5,471 | ₩5,604 | ₩5,351 | ₩5,404 | -1.22% | 336.8만 |
|---|
| 2025.10.16 | ₩6,432 | ₩6,458 | ₩5,484 | ₩5,498 | -14.52% | 605만 |
|---|
| 2025.10.15 | ₩7,246 | ₩7,299 | ₩6,298 | ₩6,458 | -10.87% | 746.5만 |
|---|
| 2025.10.14 | ₩7,005 | ₩7,126 | ₩6,605 | ₩6,925 | -1.14% | 621.8만 |
|---|
| 2025.10.13 | ₩6,405 | ₩7,259 | ₩6,218 | ₩7,232 | +12.92% | 746.3만 |
|---|
| 2025.10.10 | ₩6,512 | ₩6,525 | ₩5,898 | ₩5,965 | -8.40% | 620.5만 |
|---|