시장 데이터를 불러오는 중
전체 종목
록히드마틴 과거 주가
Lockheed Martin Corporation Common Stock · LMT · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lockheed Martin Corporation Common Stock · LMT · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩677,483 | ₩686,109 | ₩674,330 | ₩683,640 | +0.91% | 80.6만 |
| 2026.10.08 | ₩670,802 | ₩682,956 | ₩666,750 | ₩681,360 | +1.57% | 111.2만 |
| 2026.10.07 | ₩683,627 | ₩684,647 | ₩669,071 | ₩669,729 | -2.03% | 107.4만 |
| 2026.10.06 | ₩682,849 | ₩685,358 | ₩676,383 | ₩684,351 | +0.22% | 85만 |
| 2026.10.05 | ₩678,865 | ₩680,649 | ₩672,278 | ₩679,669 | +0.12% | 101.2만 |
| 2026.10.02 | ₩678,543 | ₩681,467 | ₩668,830 | ₩678,033 | -0.08% | 106.4만 |
| 2026.10.01 | ₩681,507 | ₩686,458 | ₩675,511 | ₩678,154 | -0.49% | 89.5만 |
| 2026.09.30 | ₩685,532 | ₩688,215 | ₩675,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩683,184 |
| -0.34% |
| 138만 |
| 2026.09.29 | ₩690,885 | ₩697,190 | ₩685,572 | ₩687,155 | -0.54% | 123.9만 |
|---|
| 2026.09.28 | ₩696,264 | ₩703,334 | ₩692,374 | ₩695,057 | -0.17% | 107.6만 |
|---|
| 2026.09.25 | ₩703,133 | ₩708,338 | ₩692,897 | ₩697,016 | -0.87% | 112.7만 |
|---|
| 2026.09.24 | ₩702,650 | ₩712,363 | ₩702,060 | ₩702,570 | -0.01% | 83.3만 |
|---|
| 2026.09.23 | ₩703,737 | ₩717,635 | ₩701,912 | ₩703,884 | +0.02% | 113.4만 |
|---|
| 2026.09.22 | ₩720,238 | ₩720,412 | ₩691,703 | ₩700,745 | -2.71% | 142.6만 |
|---|
| 2026.09.21 | ₩714,107 | ₩721,512 | ₩711,035 | ₩718,266 | +0.58% | 96.6만 |
|---|
| 2026.09.18 | ₩720,385 | ₩721,888 | ₩707,131 | ₩715,556 | -0.67% | 285.8만 |
|---|
| 2026.09.17 | ₩723,337 | ₩727,938 | ₩698,169 | ₩721,875 | -0.20% | 134.3만 |
|---|
| 2026.09.16 | ₩717,461 | ₩724,424 | ₩712,376 | ₩720,748 | +0.46% | 91.2만 |
|---|
| 2026.09.15 | ₩713,879 | ₩720,667 | ₩705,494 | ₩715,663 | +0.25% | 91.8만 |
|---|
| 2026.09.14 | ₩706,460 | ₩714,161 | ₩704,891 | ₩710,190 | +0.53% | 97만 |
|---|
| 2026.09.11 | ₩714,027 | ₩716,374 | ₩700,115 | ₩703,227 | -1.51% | 98.7만 |
|---|
| 2026.09.10 | ₩705,669 | ₩712,363 | ₩703,093 | ₩711,182 | +0.78% | 114.5만 |
|---|
| 2026.09.09 | ₩722,975 | ₩729,253 | ₩703,469 | ₩703,589 | -2.68% | 154.8만 |
|---|
| 2026.09.08 | ₩713,705 | ₩726,570 | ₩712,859 | ₩719,272 | +0.78% | 169.2만 |
|---|
| 2026.09.04 | ₩710,740 | ₩716,012 | ₩703,012 | ₩704,689 | -0.85% | 94.4만 |
|---|
| 2026.09.03 | ₩719,071 | ₩721,647 | ₩707,373 | ₩714,979 | -0.57% | 77.3만 |
|---|
| 2026.09.02 | ₩732,017 | ₩735,169 | ₩711,223 | ₩713,101 | -2.58% | 123.6만 |
|---|
| 2026.09.01 | ₩747,928 | ₩757,949 | ₩726,516 | ₩730,474 | -2.33% | 104.5만 |
|---|
| 2026.08.31 | ₩756,272 | ₩756,272 | ₩749,122 | ₩752,918 | -0.44% | 94.5만 |
|---|
| 2026.08.28 | ₩761,960 | ₩762,577 | ₩752,234 | ₩756,433 | -0.73% | 61.9만 |
|---|
| 2026.08.27 | ₩757,721 | ₩759,358 | ₩751,295 | ₩759,170 | +0.19% | 82.3만 |
|---|
| 2026.08.26 | ₩749,926 | ₩764,630 | ₩746,506 | ₩758,808 | +1.18% | 84.4만 |
|---|
| 2026.08.25 | ₩756,822 | ₩761,974 | ₩744,922 | ₩746,599 | -1.35% | 129만 |
|---|
| 2026.08.24 | ₩755,963 | ₩761,330 | ₩749,296 | ₩756,822 | +0.11% | 108.1만 |
|---|
| 2026.08.21 | ₩766,669 | ₩768,641 | ₩755,387 | ₩756,057 | -1.38% | 110만 |
|---|
| 2026.08.20 | ₩787,047 | ₩793,768 | ₩764,066 | ₩766,669 | -2.59% | 155.5만 |
|---|
| 2026.08.19 | ₩811,638 | ₩813,073 | ₩790,227 | ₩790,374 | -2.62% | 100.7만 |
|---|
| 2026.08.18 | ₩805,024 | ₩822,035 | ₩805,024 | ₩814,549 | +1.18% | 102.4만 |
|---|
| 2026.08.17 | ₩812,309 | ₩814,361 | ₩796,290 | ₩796,532 | -1.94% | 88만 |
|---|
| 2026.08.14 | ₩808,955 | ₩817,326 | ₩803,736 | ₩816,575 | +0.94% | 86.3만 |
|---|
| 2026.08.13 | ₩818,050 | ₩818,050 | ₩800,208 | ₩802,260 | -1.93% | 79.8만 |
|---|
| 2026.08.12 | ₩798,880 | ₩818,828 | ₩788,845 | ₩813,945 | +1.89% | 103.7만 |
|---|
| 2026.08.11 | ₩805,346 | ₩808,619 | ₩795,392 | ₩801,938 | -0.42% | 92.5만 |
|---|
| 2026.08.10 | ₩793,889 | ₩813,851 | ₩791,139 | ₩809,169 | +1.92% | 118.6만 |
|---|
| 2026.08.07 | ₩779,588 | ₩789,355 | ₩774,074 | ₩788,764 | +1.18% | 75만 |
|---|
| 2026.08.06 | ₩783,881 | ₩789,489 | ₩775,161 | ₩781,922 | -0.25% | 73.8만 |
|---|
| 2026.08.05 | ₩795,539 | ₩796,465 | ₩774,249 | ₩774,879 | -2.60% | 95.5만 |
|---|
| 2026.08.04 | ₩787,745 | ₩794,868 | ₩775,818 | ₩790,616 | +0.36% | 118.1만 |
|---|
| 2026.08.03 | ₩782,794 | ₩790,723 | ₩776,798 | ₩786,537 | +0.48% | 123.6만 |
|---|
| 2026.07.31 | ₩770,197 | ₩783,318 | ₩765,877 | ₩781,775 | +1.50% | 142.5만 |
|---|
| 2026.07.30 | ₩758,995 | ₩771,069 | ₩746,640 | ₩770,197 | +1.48% | 151.3만 |
|---|
| 2026.07.29 | ₩784,807 | ₩787,490 | ₩762,993 | ₩763,610 | -2.70% | 160.1만 |
|---|
| 2026.07.28 | ₩790,173 | ₩796,572 | ₩773,712 | ₩779,856 | -1.31% | 127.7만 |
|---|
| 2026.07.27 | ₩780,621 | ₩788,818 | ₩775,416 | ₩778,099 | -0.32% | 108.2만 |
|---|
| 2026.07.24 | ₩762,792 | ₩789,381 | ₩762,792 | ₩781,587 | +2.46% | 173.9만 |
|---|
| 2026.07.23 | ₩731,145 | ₩772,733 | ₩731,145 | ₩762,792 | +4.33% | 327.6만 |
|---|
| 2026.07.22 | ₩691,958 | ₩698,948 | ₩686,874 | ₩690,040 | -0.28% | 114.2만 |
|---|
| 2026.07.21 | ₩672,117 | ₩681,172 | ₩653,536 | ₩680,287 | +1.22% | 131.6만 |
|---|
| 2026.07.20 | ₩685,036 | ₩692,025 | ₩681,159 | ₩683,573 | -0.21% | 99.8만 |
|---|
| 2026.07.17 | ₩696,264 | ₩707,440 | ₩681,078 | ₩682,540 | -1.97% | 127.5만 |
|---|
| 2026.07.16 | ₩690,898 | ₩697,780 | ₩685,948 | ₩688,913 | -0.29% | 75.8만 |
|---|
| 2026.07.15 | ₩690,670 | ₩698,518 | ₩687,920 | ₩690,174 | -0.07% | 81.7만 |
|---|
| 2026.07.14 | ₩695,406 | ₩706,004 | ₩690,724 | ₩690,885 | -0.65% | 69.9만 |
|---|
| 2026.07.13 | ₩704,327 | ₩707,601 | ₩693,930 | ₩698,518 | -0.82% | 71.5만 |
|---|
| 2026.07.10 | ₩692,803 | ₩702,972 | ₩689,302 | ₩701,926 | +1.32% | 66.3만 |
|---|
| 2026.07.09 | ₩700,960 | ₩704,327 | ₩691,636 | ₩695,272 | -0.81% | 99만 |
|---|
| 2026.07.08 | ₩721,258 | ₩721,258 | ₩704,783 | ₩708,285 | -1.80% | 92.8만 |
|---|
| 2026.07.07 | ₩732,486 | ₩734,458 | ₩713,396 | ₩718,239 | -1.95% | 84.8만 |
|---|
| 2026.07.06 | ₩731,145 | ₩732,366 | ₩717,957 | ₩721,754 | -1.28% | 93.8만 |
|---|
| 2026.07.02 | ₩709,680 | ₩732,473 | ₩709,680 | ₩732,366 | +3.20% | 139.7만 |
|---|
| 2026.07.01 | ₩693,581 | ₩703,294 | ₩690,026 | ₩700,048 | +0.93% | 127.8만 |
|---|
| 2026.06.30 | ₩676,141 | ₩683,466 | ₩668,494 | ₩683,466 | +1.08% | 115.7만 |
|---|
| 2026.06.29 | ₩682,178 | ₩684,378 | ₩673,123 | ₩673,552 | -1.26% | 99.8만 |
|---|
| 2026.06.26 | ₩677,818 | ₩695,245 | ₩676,007 | ₩680,702 | +0.43% | 367.2만 |
|---|
| 2026.06.25 | ₩665,342 | ₩687,638 | ₩663,061 | ₩677,510 | +1.83% | 137.8만 |
|---|
| 2026.06.24 | ₩674,719 | ₩675,256 | ₩659,358 | ₩659,560 | -2.25% | 128.8만 |
|---|
| 2026.06.23 | ₩669,205 | ₩676,544 | ₩666,120 | ₩675,699 | +0.97% | 82.8만 |
|---|
| 2026.06.22 | ₩682,178 | ₩684,191 | ₩657,427 | ₩662,189 | -2.93% | 170.5만 |
|---|
| 2026.06.18 | ₩718,481 | ₩720,278 | ₩677,724 | ₩685,465 | -4.60% | 397.9만 |
|---|
| 2026.06.17 | ₩711,357 | ₩723,726 | ₩709,546 | ₩714,134 | +0.39% | 114.2만 |
|---|
| 2026.06.16 | ₩712,712 | ₩722,425 | ₩707,010 | ₩719,004 | +0.88% | 84.8만 |
|---|
| 2026.06.15 | ₩718,293 | ₩718,802 | ₩709,130 | ₩711,504 | -0.95% | 119.7만 |
|---|
| 2026.06.12 | ₩733,828 | ₩739,006 | ₩722,170 | ₩724,880 | -1.22% | 102.9만 |
|---|
| 2026.06.11 | ₩709,170 | ₩739,181 | ₩708,687 | ₩736,082 | +3.79% | 137.8만 |
|---|
| 2026.06.10 | ₩716,723 | ₩717,998 | ₩704,059 | ₩704,341 | -1.73% | 93.4만 |
|---|
| 2026.06.09 | ₩696,264 | ₩711,263 | ₩696,090 | ₩711,196 | +2.14% | 102.1만 |
|---|
| 2026.06.08 | ₩701,631 | ₩707,144 | ₩693,380 | ₩697,700 | -0.56% | 84.8만 |
|---|
| 2026.06.05 | ₩697,606 | ₩708,352 | ₩697,539 | ₩702,650 | +0.72% | 90.3만 |
|---|
| 2026.06.04 | ₩694,574 | ₩701,228 | ₩689,745 | ₩696,332 | +0.25% | 85.1만 |
|---|
| 2026.06.03 | ₩687,209 | ₩703,697 | ₩684,915 | ₩686,914 | -0.04% | 104.4만 |
|---|
| 2026.06.02 | ₩690,227 | ₩693,192 | ₩684,325 | ₩688,792 | -0.21% | 107.9만 |
|---|
| 2026.06.01 | ₩702,945 | ₩705,642 | ₩692,079 | ₩692,911 | -1.43% | 137.5만 |
|---|
| 2026.05.29 | ₩719,393 | ₩720,748 | ₩708,271 | ₩711,625 | -1.08% | 224.7만 |
|---|
| 2026.05.28 | ₩716,602 | ₩726,060 | ₩712,551 | ₩720,694 | +0.57% | 113.8만 |
|---|
| 2026.05.27 | ₩713,678 | ₩715,811 | ₩703,308 | ₩712,551 | -0.16% | 104.5만 |
|---|
| 2026.05.26 | ₩719,071 | ₩719,098 | ₩709,680 | ₩714,912 | -0.58% | 134.7만 |
|---|
| 2026.05.22 | ₩704,126 | ₩716,750 | ₩702,972 | ₩715,368 | +1.60% | 105.1만 |
|---|
| 2026.05.21 | ₩701,953 | ₩710,324 | ₩693,608 | ₩701,349 | -0.09% | 164만 |
|---|
| 2026.05.20 | ₩706,500 | ₩706,796 | ₩693,581 | ₩701,081 | -0.77% | 101.9만 |
|---|
| 2026.05.19 | ₩707,681 | ₩711,370 | ₩702,275 | ₩706,500 | -0.17% | 110.8만 |
|---|
| 2026.05.18 | ₩694,668 | ₩708,862 | ₩687,893 | ₩708,754 | +2.03% | 138.3만 |
|---|
| 2026.05.15 | ₩699,430 | ₩704,220 | ₩690,536 | ₩692,253 | -1.03% | 129.9만 |
|---|
| 2026.05.14 | ₩698,599 | ₩699,524 | ₩691,234 | ₩698,156 | -0.06% | 85.7만 |
|---|
| 2026.05.13 | ₩694,212 | ₩698,773 | ₩685,250 | ₩697,526 | +0.48% | 82.5만 |
|---|
| 2026.05.12 | ₩687,544 | ₩700,973 | ₩687,544 | ₩698,948 | +1.66% | 116.3만 |
|---|
| 2026.05.11 | ₩677,483 | ₩691,743 | ₩674,062 | ₩687,209 | +1.44% | 136.4만 |
|---|
| 2026.05.08 | ₩682,299 | ₩686,874 | ₩676,812 | ₩679,509 | -0.41% | 129.4만 |
|---|
| 2026.05.07 | ₩690,939 | ₩691,569 | ₩674,840 | ₩687,424 | -0.51% | 205.6만 |
|---|
| 2026.05.06 | ₩682,782 | ₩690,187 | ₩671,191 | ₩689,906 | +1.04% | 159만 |
|---|
| 2026.05.05 | ₩697,606 | ₩697,606 | ₩680,823 | ₩682,755 | -2.13% | 136.5만 |
|---|
| 2026.05.04 | ₩688,765 | ₩703,643 | ₩686,874 | ₩695,124 | +0.92% | 137.1만 |
|---|
| 2026.05.01 | ₩694,856 | ₩697,043 | ₩687,035 | ₩687,907 | -1.00% | 140.3만 |
|---|
| 2026.04.30 | ₩685,639 | ₩695,231 | ₩681,373 | ₩694,883 | +1.35% | 158.8만 |
|---|
| 2026.04.29 | ₩689,516 | ₩692,240 | ₩673,391 | ₩683,936 | -0.81% | 161.9만 |
|---|
| 2026.04.28 | ₩695,513 | ₩695,835 | ₩680,917 | ₩687,263 | -1.19% | 145.6만 |
|---|
| 2026.04.27 | ₩689,624 | ₩707,882 | ₩686,753 | ₩688,685 | -0.14% | 211.1만 |
|---|
| 2026.04.24 | ₩704,314 | ₩706,729 | ₩675,605 | ₩688,819 | -2.20% | 308.9만 |
|---|
| 2026.04.23 | ₩716,267 | ₩722,841 | ₩700,638 | ₩710,740 | -0.77% | 321.3만 |
|---|
| 2026.04.22 | ₩772,572 | ₩772,827 | ₩738,107 | ₩745,137 | -3.55% | 228.9만 |
|---|
| 2026.04.21 | ₩778,488 | ₩779,414 | ₩763,127 | ₩767,300 | -1.44% | 160.4만 |
|---|
| 2026.04.20 | ₩796,344 | ₩802,247 | ₩775,724 | ₩779,816 | -2.08% | 172.2만 |
|---|
| 2026.04.17 | ₩810,739 | ₩817,514 | ₩789,381 | ₩794,452 | -2.01% | 170.2만 |
|---|
| 2026.04.16 | ₩819,298 | ₩822,370 | ₩806,822 | ₩814,978 | -0.53% | 85.4만 |
|---|
| 2026.04.15 | ₩819,687 | ₩825,845 | ₩814,777 | ₩819,821 | +0.02% | 87.9만 |
|---|
| 2026.04.14 | ₩827,736 | ₩827,736 | ₩817,084 | ₩820,465 | -0.88% | 90.6만 |
|---|
| 2026.04.13 | ₩828,903 | ₩835,128 | ₩825,067 | ₩831,345 | +0.29% | 67.9만 |
|---|
| 2026.04.10 | ₩830,795 | ₩834,042 | ₩814,535 | ₩823,336 | -0.90% | 87.4만 |
|---|
| 2026.04.09 | ₩842,480 | ₩854,406 | ₩835,906 | ₩836,953 | -0.66% | 91.1만 |
|---|
| 2026.04.08 | ₩821,391 | ₩846,075 | ₩812,309 | ₩843,164 | +2.65% | 128.3만 |
|---|
| 2026.04.07 | ₩852,689 | ₩854,299 | ₩839,569 | ₩842,091 | -1.24% | 73.2만 |
|---|
| 2026.04.06 | ₩835,933 | ₩855,802 | ₩833,599 | ₩855,775 | +2.37% | 112.9만 |
|---|
| 2026.04.02 | ₩827,334 | ₩840,495 | ₩826,408 | ₩835,504 | +0.99% | 111.7만 |
|---|
| 2026.04.01 | ₩816,762 | ₩830,554 | ₩813,127 | ₩828,595 | +1.45% | 111.8만 |
|---|
| 2026.03.31 | ₩810,967 | ₩818,346 | ₩803,186 | ₩810,819 | -0.02% | 132.8만 |
|---|
| 2026.03.30 | ₩833,143 | ₩836,215 | ₩796,720 | ₩803,012 | -3.62% | 184.9만 |
|---|
| 2026.03.27 | ₩839,408 | ₩847,122 | ₩823,256 | ₩826,180 | -1.58% | 106.1만 |
|---|
| 2026.03.26 | ₩831,493 | ₩849,094 | ₩831,493 | ₩841,595 | +1.21% | 126.2만 |
|---|
| 2026.03.25 | ₩821,699 | ₩841,058 | ₩821,592 | ₩837,396 | +1.91% | 119만 |
|---|
| 2026.03.24 | ₩822,303 | ₩825,456 | ₩811,638 | ₩818,574 | -0.45% | 107.8만 |
|---|
| 2026.03.23 | ₩843,929 | ₩844,720 | ₩819,191 | ₩826,730 | -2.04% | 138.7만 |
|---|
| 2026.03.20 | ₩853,038 | ₩856,593 | ₩834,940 | ₩841,729 | -1.33% | 651.1만 |
|---|
| 2026.03.19 | ₩857,331 | ₩858,592 | ₩836,792 | ₩855,252 | -0.24% | 154.1만 |
|---|
| 2026.03.18 | ₩860,081 | ₩866,440 | ₩853,830 | ₩861,651 | +0.18% | 102.6만 |
|---|
| 2026.03.17 | ₩865,246 | ₩865,300 | ₩848,919 | ₩853,669 | -1.34% | 138.9만 |
|---|
| 2026.03.16 | ₩865,608 | ₩874,087 | ₩857,250 | ₩865,568 | -0.00% | 118.1만 |
|---|
| 2026.03.13 | ₩875,589 | ₩885,423 | ₩859,263 | ₩866,641 | -1.02% | 107.1만 |
|---|
| 2026.03.12 | ₩874,624 | ₩886,765 | ₩867,486 | ₩875,804 | +0.13% | 141.1만 |
|---|
| 2026.03.11 | ₩865,729 | ₩881,398 | ₩864,133 | ₩871,296 | +0.64% | 136.4만 |
|---|
| 2026.03.10 | ₩882,673 | ₩885,275 | ₩866,910 | ₩873,644 | -1.02% | 165.3만 |
|---|
| 2026.03.09 | ₩906,324 | ₩906,995 | ₩881,868 | ₩890,990 | -1.69% | 237만 |
|---|
| 2026.03.06 | ₩887,637 | ₩902,675 | ₩880,593 | ₩901,213 | +1.53% | 189.5만 |
|---|
| 2026.03.05 | ₩888,240 | ₩889,448 | ₩868,291 | ₩878,715 | -1.07% | 172만 |
|---|
| 2026.03.04 | ₩898,839 | ₩900,180 | ₩875,415 | ₩891,433 | -0.82% | 165.1만 |
|---|
| 2026.03.03 | ₩914,937 | ₩920,934 | ₩882,150 | ₩895,914 | -2.08% | 214.2만 |
|---|
| 2026.03.02 | ₩919,633 | ₩928,353 | ₩890,803 | ₩907,827 | -1.28% | 324.7만 |
|---|
| 2026.02.27 | ₩869,445 | ₩888,737 | ₩868,117 | ₩882,847 | +1.54% | 260만 |
|---|
| 2026.02.26 | ₩867,258 | ₩868,654 | ₩855,949 | ₩860,779 | -0.75% | 126.9만 |
|---|
| 2026.02.25 | ₩888,696 | ₩890,185 | ₩850,596 | ₩868,654 | -2.26% | 166.4만 |
|---|
| 2026.02.24 | ₩883,129 | ₩897,631 | ₩875,455 | ₩891,366 | +0.93% | 136.2만 |
|---|
| 2026.02.23 | ₩879,547 | ₩889,810 | ₩876,958 | ₩886,255 | +0.76% | 119.6만 |
|---|
| 2026.02.20 | ₩894,505 | ₩896,491 | ₩869,874 | ₩883,089 | -1.28% | 144.8만 |
|---|
| 2026.02.19 | ₩880,728 | ₩898,503 | ₩879,386 | ₩894,157 | +1.52% | 137만 |
|---|
| 2026.02.18 | ₩881,626 | ₩886,161 | ₩868,238 | ₩871,753 | -1.12% | 135만 |
|---|
| 2026.02.17 | ₩876,032 | ₩880,352 | ₩861,275 | ₩871,444 | -0.52% | 117만 |
|---|
| 2026.02.13 | ₩857,250 | ₩880,513 | ₩857,250 | ₩875,469 | +2.13% | 149.1만 |
|---|
| 2026.02.12 | ₩845,177 | ₩864,294 | ₩845,177 | ₩855,144 | +1.18% | 174.6만 |
|---|
| 2026.02.11 | ₩846,827 | ₩849,993 | ₩834,015 | ₩843,433 | -0.40% | 102.5만 |
|---|
| 2026.02.10 | ₩855,198 | ₩856,298 | ₩840,495 | ₩844,586 | -1.24% | 121.2만 |
|---|
| 2026.02.09 | ₩838,844 | ₩857,210 | ₩838,482 | ₩856,298 | +2.08% | 159만 |
|---|
| 2026.02.06 | ₩824,503 | ₩837,248 | ₩819,955 | ₩836,564 | +1.46% | 109.6만 |
|---|
| 2026.02.05 | ₩808,592 | ₩823,712 | ₩798,222 | ₩817,245 | +1.07% | 168.4만 |
|---|
| 2026.02.04 | ₩846,277 | ₩847,927 | ₩799,872 | ₩808,633 | -4.45% | 265.5만 |
|---|
| 2026.02.03 | ₩858,592 | ₩867,433 | ₩829,682 | ₩842,842 | -1.83% | 230.1만 |
|---|
| 2026.02.02 | ₩831,761 | ₩859,907 | ₩825,295 | ₩853,226 | +2.58% | 196.8만 |
|---|
| 2026.01.30 | ₩833,103 | ₩860,188 | ₩825,737 | ₩850,838 | +2.13% | 210만 |
|---|
| 2026.01.29 | ₩817,326 | ₩866,199 | ₩815,072 | ₩835,128 | +2.18% | 393.2만 |
|---|
| 2026.01.28 | ₩795,405 | ₩804,018 | ₩782,124 | ₩801,268 | +0.74% | 132.4만 |
|---|
| 2026.01.27 | ₩778,099 | ₩799,389 | ₩769,808 | ₩798,155 | +2.58% | 171.1만 |
|---|
| 2026.01.26 | ₩791,515 | ₩792,051 | ₩772,236 | ₩780,326 | -1.41% | 146.1만 |
|---|
| 2026.01.23 | ₩797,739 | ₩799,872 | ₩786,162 | ₩792,615 | -0.64% | 127.2만 |
|---|
| 2026.01.22 | ₩785,048 | ₩799,497 | ₩781,453 | ₩796,760 | +1.49% | 149.4만 |
|---|
| 2026.01.21 | ₩772,813 | ₩790,133 | ₩772,813 | ₩786,457 | +1.77% | 181.8만 |
|---|
| 2026.01.20 | ₩778,099 | ₩787,289 | ₩769,231 | ₩772,813 | -0.68% | 152.2만 |
|---|
| 2026.01.16 | ₩775,698 | ₩782,030 | ₩774,638 | ₩781,359 | +0.73% | 237.6만 |
|---|
| 2026.01.15 | ₩762,886 | ₩777,562 | ₩750,906 | ₩775,268 | +1.62% | 176.3만 |
|---|
| 2026.01.14 | ₩747,230 | ₩775,470 | ₩746,063 | ₩768,306 | +2.82% | 264.3만 |
|---|
| 2026.01.13 | ₩751,295 | ₩755,695 | ₩738,979 | ₩748,987 | -0.31% | 201.3만 |
|---|
| 2026.01.12 | ₩736,457 | ₩743,581 | ₩724,853 | ₩739,516 | +0.42% | 297만 |
|---|
| 2026.01.09 | ₩705,494 | ₩732,580 | ₩705,494 | ₩728,354 | +3.24% | 264.8만 |
|---|
| 2026.01.08 | ₩713,557 | ₩728,287 | ₩688,229 | ₩695,513 | -2.53% | 410.9만 |
|---|
| 2026.01.07 | ₩704,730 | ₩714,214 | ₩665,409 | ₩666,576 | -5.41% | 408.5만 |
|---|
| 2026.01.06 | ₩693,662 | ₩722,733 | ₩693,662 | ₩700,343 | +0.96% | 281.3만 |
|---|
| 2026.01.05 | ₩676,047 | ₩692,079 | ₩674,800 | ₩686,297 | +1.52% | 198.3만 |
|---|
| 2026.01.02 | ₩648,304 | ₩666,965 | ₩639,302 | ₩666,844 | +2.86% | 112.6만 |
|---|
| 2025.12.31 | ₩656,018 | ₩656,930 | ₩648,666 | ₩648,868 | -1.09% | 67만 |
|---|
| 2025.12.30 | ₩656,474 | ₩659,640 | ₩654,596 | ₩654,676 | -0.27% | 99.6만 |
|---|
| 2025.12.29 | ₩649,082 | ₩656,595 | ₩648,358 | ₩655,844 | +1.04% | 93.3만 |
|---|
| 2025.12.26 | ₩650,920 | ₩653,415 | ₩645,527 | ₩648,009 | -0.45% | 60.6만 |
|---|
| 2025.12.24 | ₩650,652 | ₩658,943 | ₩649,914 | ₩651,658 | +0.15% | 58.2만 |
|---|
| 2025.12.23 | ₩649,310 | ₩650,585 | ₩645,286 | ₩647,365 | -0.30% | 86.4만 |
|---|
| 2025.12.22 | ₩637,183 | ₩650,679 | ₩637,183 | ₩648,733 | +1.81% | 112.1만 |
|---|
| 2025.12.19 | ₩625,618 | ₩638,202 | ₩623,660 | ₩636,069 | +1.67% | 282.7만 |
|---|
| 2025.12.18 | ₩633,762 | ₩638,846 | ₩629,187 | ₩630,716 | -0.48% | 136.4만 |
|---|
| 2025.12.17 | ₩631,870 | ₩639,772 | ₩620,131 | ₩636,955 | +0.80% | 198.9만 |
|---|
| 2025.12.16 | ₩643,421 | ₩643,662 | ₩635,707 | ₩640,000 | -0.53% | 126.2만 |
|---|
| 2025.12.15 | ₩642,589 | ₩650,343 | ₩640,241 | ₩649,874 | +1.13% | 100.2만 |
|---|
| 2025.12.12 | ₩638,122 | ₩645,071 | ₩631,588 | ₩644,279 | +0.96% | 138.4만 |
|---|
| 2025.12.11 | ₩630,918 | ₩643,542 | ₩630,918 | ₩637,075 | +0.98% | 129.4만 |
|---|
| 2025.12.10 | ₩624,102 | ₩634,660 | ₩611,586 | ₩627,765 | +0.59% | 231.4만 |
|---|
| 2025.12.09 | ₩625,538 | ₩634,298 | ₩623,821 | ₩626,356 | +0.13% | 110.2만 |
|---|
| 2025.12.08 | ₩608,393 | ₩624,572 | ₩605,683 | ₩624,331 | +2.62% | 139.1만 |
|---|
| 2025.12.05 | ₩600,719 | ₩607,481 | ₩598,881 | ₩606,649 | +0.99% | 129.1만 |
|---|
| 2025.12.04 | ₩601,256 | ₩603,067 | ₩597,567 | ₩601,484 | +0.04% | 128.4만 |
|---|
| 2025.12.03 | ₩594,857 | ₩601,645 | ₩589,008 | ₩599,405 | +0.76% | 175.2만 |
|---|
| 2025.12.02 | ₩591,597 | ₩593,971 | ₩586,593 | ₩592,724 | +0.19% | 153.6만 |
|---|
| 2025.12.01 | ₩608,098 | ₩609,184 | ₩588,270 | ₩589,195 | -3.11% | 165.9만 |
|---|
| 2025.11.28 | ₩609,788 | ₩614,242 | ₩607,199 | ₩614,242 | +0.73% | 74.8만 |
|---|
| 2025.11.26 | ₩608,125 | ₩613,437 | ₩607,695 | ₩609,278 | +0.19% | 130만 |
|---|
| 2025.11.25 | ₩605,120 | ₩609,104 | ₩601,658 | ₩606,931 | +0.30% | 161.6만 |
|---|
| 2025.11.24 | ₩616,348 | ₩618,709 | ₩603,778 | ₩605,120 | -1.82% | 141.1만 |
|---|
| 2025.11.21 | ₩628,650 | ₩629,724 | ₩617,059 | ₩618,159 | -1.67% | 157.5만 |
|---|
| 2025.11.20 | ₩635,734 | ₩640,496 | ₩623,848 | ₩628,194 | -1.19% | 104.5만 |
|---|
| 2025.11.19 | ₩633,212 | ₩633,775 | ₩628,248 | ₩630,408 | -0.44% | 86.1만 |
|---|
| 2025.11.18 | ₩637,531 | ₩650,652 | ₩632,138 | ₩636,861 | -0.11% | 124.2만 |
|---|
| 2025.11.17 | ₩626,879 | ₩632,675 | ₩623,445 | ₩631,575 | +0.75% | 182.2만 |
|---|
| 2025.11.14 | ₩611,546 | ₩625,686 | ₩609,064 | ₩624,854 | +2.18% | 117.7만 |
|---|
| 2025.11.13 | ₩614,443 | ₩618,334 | ₩610,539 | ₩611,546 | -0.47% | 82만 |
|---|
| 2025.11.12 | ₩611,935 | ₩616,804 | ₩610,700 | ₩613,142 | +0.20% | 93.5만 |
|---|
| 2025.11.11 | ₩606,072 | ₩619,488 | ₩605,039 | ₩613,182 | +1.17% | 132.2만 |
|---|
| 2025.11.10 | ₩611,747 | ₩613,223 | ₩601,658 | ₩606,515 | -0.86% | 163만 |
|---|
| 2025.11.07 | ₩629,053 | ₩629,737 | ₩612,015 | ₩614,899 | -2.25% | 251.5만 |
|---|
| 2025.11.06 | ₩634,701 | ₩636,136 | ₩625,310 | ₩629,080 | -0.89% | 109.4만 |
|---|
| 2025.11.05 | ₩647,995 | ₩651,792 | ₩634,741 | ₩634,741 | -2.05% | 170.8만 |
|---|
| 2025.11.04 | ₩649,927 | ₩655,347 | ₩645,286 | ₩650,625 | +0.11% | 116.9만 |
|---|
| 2025.11.03 | ₩658,701 | ₩659,385 | ₩650,316 | ₩654,596 | -0.62% | 84.7만 |
|---|
| 2025.10.31 | ₩656,018 | ₩662,202 | ₩652,060 | ₩659,882 | +0.59% | 118.5만 |
|---|
| 2025.10.30 | ₩651,416 | ₩663,343 | ₩651,323 | ₩656,984 | +0.85% | 108.1만 |
|---|
| 2025.10.29 | ₩650,652 | ₩655,776 | ₩648,868 | ₩651,094 | +0.07% | 97.2만 |
|---|
| 2025.10.28 | ₩652,490 | ₩656,555 | ₩648,800 | ₩651,685 | -0.12% | 122.1만 |
|---|
| 2025.10.27 | ₩649,418 | ₩653,751 | ₩643,770 | ₩653,214 | +0.58% | 142.3만 |
|---|
| 2025.10.24 | ₩657,735 | ₩659,801 | ₩649,418 | ₩651,202 | -0.99% | 136.8만 |
|---|
| 2025.10.23 | ₩654,837 | ₩662,699 | ₩652,691 | ₩654,743 | -0.01% | 144.6만 |
|---|
| 2025.10.22 | ₩659,332 | ₩660,593 | ₩647,352 | ₩653,523 | -0.88% | 172.6만 |
|---|
| 2025.10.21 | ₩647,580 | ₩679,629 | ₩647,580 | ₩656,689 | +1.41% | 287만 |
|---|
| 2025.10.20 | ₩665,986 | ₩678,690 | ₩665,986 | ₩678,690 | +1.91% | 143.3만 |
|---|
| 2025.10.17 | ₩658,003 | ₩666,321 | ₩654,811 | ₩664,268 | +0.95% | 191.6만 |
|---|
| 2025.10.16 | ₩671,768 | ₩672,532 | ₩660,043 | ₩661,720 | -1.50% | 110만 |
|---|
| 2025.10.15 | ₩674,800 | ₩677,483 | ₩651,296 | ₩669,983 | -0.71% | 167.9만 |
|---|
| 2025.10.14 | ₩672,452 | ₩680,166 | ₩669,433 | ₩677,724 | +0.78% | 107.8만 |
|---|
| 2025.10.13 | ₩673,861 | ₩680,743 | ₩670,775 | ₩675,913 | +0.30% | 92.7만 |
|---|
| 2025.10.10 | ₩682,621 | ₩688,819 | ₩671,499 | ₩677,550 | -0.74% | 131.4만 |
|---|