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 | ₩677,644 | ₩686,273 | ₩674,491 | ₩683,804 | +0.91% | 80.6만 |
| 2026.10.08 | ₩670,962 | ₩683,119 | ₩666,909 | ₩681,522 | +1.57% | 111.2만 |
| 2026.10.07 | ₩683,790 | ₩684,810 | ₩669,231 | ₩669,888 | -2.03% | 107.4만 |
| 2026.10.06 | ₩683,012 | ₩685,521 | ₩676,544 | ₩684,515 | +0.22% | 85만 |
| 2026.10.05 | ₩679,026 | ₩680,811 | ₩672,438 | ₩679,832 | +0.12% | 101.2만 |
| 2026.10.02 | ₩678,704 | ₩681,630 | ₩668,989 | ₩678,195 | -0.08% | 106.4만 |
| 2026.10.01 | ₩681,670 | ₩686,621 | ₩675,672 | ₩678,315 | -0.49% | 89.5만 |
| 2026.09.30 | ₩685,696 | ₩688,379 | ₩675,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩683,347 |
| -0.34% |
| 138만 |
| 2026.09.29 | ₩691,050 | ₩697,356 | ₩685,736 | ₩687,319 | -0.54% | 123.9만 |
|---|
| 2026.09.28 | ₩696,431 | ₩703,502 | ₩692,539 | ₩695,223 | -0.17% | 107.6만 |
|---|
| 2026.09.25 | ₩703,301 | ₩708,507 | ₩693,062 | ₩697,182 | -0.87% | 112.7만 |
|---|
| 2026.09.24 | ₩702,818 | ₩712,533 | ₩702,227 | ₩702,737 | -0.01% | 83.3만 |
|---|
| 2026.09.23 | ₩703,905 | ₩717,807 | ₩702,080 | ₩704,052 | +0.02% | 113.4만 |
|---|
| 2026.09.22 | ₩720,410 | ₩720,584 | ₩691,868 | ₩700,912 | -2.71% | 142.6만 |
|---|
| 2026.09.21 | ₩714,277 | ₩721,685 | ₩711,205 | ₩718,437 | +0.58% | 96.6만 |
|---|
| 2026.09.18 | ₩720,557 | ₩722,060 | ₩707,300 | ₩715,727 | -0.67% | 285.8만 |
|---|
| 2026.09.17 | ₩723,509 | ₩728,112 | ₩698,336 | ₩722,047 | -0.20% | 134.3만 |
|---|
| 2026.09.16 | ₩717,632 | ₩724,596 | ₩712,546 | ₩720,920 | +0.46% | 91.2만 |
|---|
| 2026.09.15 | ₩714,049 | ₩720,839 | ₩705,663 | ₩715,834 | +0.25% | 91.8만 |
|---|
| 2026.09.14 | ₩706,629 | ₩714,331 | ₩705,059 | ₩710,359 | +0.53% | 97만 |
|---|
| 2026.09.11 | ₩714,197 | ₩716,545 | ₩700,282 | ₩703,395 | -1.51% | 98.7만 |
|---|
| 2026.09.10 | ₩705,837 | ₩712,533 | ₩703,261 | ₩711,352 | +0.78% | 114.5만 |
|---|
| 2026.09.09 | ₩723,147 | ₩729,427 | ₩703,636 | ₩703,757 | -2.68% | 154.8만 |
|---|
| 2026.09.08 | ₩713,875 | ₩726,743 | ₩713,029 | ₩719,444 | +0.78% | 169.2만 |
|---|
| 2026.09.04 | ₩710,909 | ₩716,183 | ₩703,180 | ₩704,858 | -0.85% | 94.4만 |
|---|
| 2026.09.03 | ₩719,242 | ₩721,819 | ₩707,541 | ₩715,150 | -0.57% | 77.3만 |
|---|
| 2026.09.02 | ₩732,191 | ₩735,345 | ₩711,392 | ₩713,271 | -2.58% | 123.6만 |
|---|
| 2026.09.01 | ₩748,106 | ₩758,130 | ₩726,690 | ₩730,648 | -2.33% | 104.5만 |
|---|
| 2026.08.31 | ₩756,452 | ₩756,452 | ₩749,300 | ₩753,098 | -0.44% | 94.5만 |
|---|
| 2026.08.28 | ₩762,142 | ₩762,759 | ₩752,413 | ₩756,613 | -0.73% | 61.9만 |
|---|
| 2026.08.27 | ₩757,902 | ₩759,539 | ₩751,474 | ₩759,351 | +0.19% | 82.3만 |
|---|
| 2026.08.26 | ₩750,105 | ₩764,812 | ₩746,684 | ₩758,989 | +1.18% | 84.4만 |
|---|
| 2026.08.25 | ₩757,003 | ₩762,155 | ₩745,100 | ₩746,778 | -1.35% | 129만 |
|---|
| 2026.08.24 | ₩756,144 | ₩761,511 | ₩749,475 | ₩757,003 | +0.11% | 108.1만 |
|---|
| 2026.08.21 | ₩766,852 | ₩768,824 | ₩755,567 | ₩756,238 | -1.38% | 110만 |
|---|
| 2026.08.20 | ₩787,235 | ₩793,958 | ₩764,249 | ₩766,852 | -2.59% | 155.5만 |
|---|
| 2026.08.19 | ₩811,831 | ₩813,267 | ₩790,415 | ₩790,563 | -2.62% | 100.7만 |
|---|
| 2026.08.18 | ₩805,216 | ₩822,231 | ₩805,216 | ₩814,743 | +1.18% | 102.4만 |
|---|
| 2026.08.17 | ₩812,502 | ₩814,555 | ₩796,480 | ₩796,722 | -1.94% | 88만 |
|---|
| 2026.08.14 | ₩809,148 | ₩817,521 | ₩803,928 | ₩816,769 | +0.94% | 86.3만 |
|---|
| 2026.08.13 | ₩818,246 | ₩818,246 | ₩800,399 | ₩802,452 | -1.93% | 79.8만 |
|---|
| 2026.08.12 | ₩799,070 | ₩819,024 | ₩789,033 | ₩814,139 | +1.89% | 103.7만 |
|---|
| 2026.08.11 | ₩805,538 | ₩808,812 | ₩795,581 | ₩802,130 | -0.42% | 92.5만 |
|---|
| 2026.08.10 | ₩794,078 | ₩814,045 | ₩791,328 | ₩809,362 | +1.92% | 118.6만 |
|---|
| 2026.08.07 | ₩779,774 | ₩789,543 | ₩774,259 | ₩788,952 | +1.18% | 75만 |
|---|
| 2026.08.06 | ₩784,068 | ₩789,677 | ₩775,346 | ₩782,109 | -0.25% | 73.8만 |
|---|
| 2026.08.05 | ₩795,729 | ₩796,655 | ₩774,433 | ₩775,064 | -2.60% | 95.5만 |
|---|
| 2026.08.04 | ₩787,933 | ₩795,058 | ₩776,003 | ₩790,804 | +0.36% | 118.1만 |
|---|
| 2026.08.03 | ₩782,981 | ₩790,912 | ₩776,983 | ₩786,725 | +0.48% | 123.6만 |
|---|
| 2026.07.31 | ₩770,381 | ₩783,504 | ₩766,060 | ₩781,961 | +1.50% | 142.5만 |
|---|
| 2026.07.30 | ₩759,176 | ₩771,253 | ₩746,818 | ₩770,381 | +1.48% | 151.3만 |
|---|
| 2026.07.29 | ₩784,994 | ₩787,678 | ₩763,175 | ₩763,792 | -2.70% | 160.1만 |
|---|
| 2026.07.28 | ₩790,361 | ₩796,762 | ₩773,897 | ₩780,042 | -1.31% | 127.7만 |
|---|
| 2026.07.27 | ₩780,807 | ₩789,006 | ₩775,601 | ₩778,285 | -0.32% | 108.2만 |
|---|
| 2026.07.24 | ₩762,974 | ₩789,570 | ₩762,974 | ₩781,773 | +2.46% | 173.9만 |
|---|
| 2026.07.23 | ₩731,319 | ₩772,917 | ₩731,319 | ₩762,974 | +4.33% | 327.6만 |
|---|
| 2026.07.22 | ₩692,123 | ₩699,114 | ₩687,037 | ₩690,204 | -0.28% | 114.2만 |
|---|
| 2026.07.21 | ₩672,277 | ₩681,334 | ₩653,692 | ₩680,449 | +1.22% | 131.6만 |
|---|
| 2026.07.20 | ₩685,199 | ₩692,190 | ₩681,321 | ₩683,736 | -0.21% | 99.8만 |
|---|
| 2026.07.17 | ₩696,431 | ₩707,608 | ₩681,241 | ₩682,703 | -1.97% | 127.5만 |
|---|
| 2026.07.16 | ₩691,063 | ₩697,947 | ₩686,112 | ₩689,077 | -0.29% | 75.8만 |
|---|
| 2026.07.15 | ₩690,835 | ₩698,685 | ₩688,084 | ₩690,338 | -0.07% | 81.7만 |
|---|
| 2026.07.14 | ₩695,572 | ₩706,173 | ₩690,889 | ₩691,050 | -0.65% | 69.9만 |
|---|
| 2026.07.13 | ₩704,495 | ₩707,769 | ₩694,096 | ₩698,685 | -0.82% | 71.5만 |
|---|
| 2026.07.10 | ₩692,968 | ₩703,140 | ₩689,466 | ₩702,093 | +1.32% | 66.3만 |
|---|
| 2026.07.09 | ₩701,127 | ₩704,495 | ₩691,801 | ₩695,438 | -0.81% | 99만 |
|---|
| 2026.07.08 | ₩721,430 | ₩721,430 | ₩704,951 | ₩708,454 | -1.80% | 92.8만 |
|---|
| 2026.07.07 | ₩732,661 | ₩734,634 | ₩713,566 | ₩718,410 | -1.95% | 84.8만 |
|---|
| 2026.07.06 | ₩731,319 | ₩732,540 | ₩718,129 | ₩721,926 | -1.28% | 93.8만 |
|---|
| 2026.07.02 | ₩709,849 | ₩732,648 | ₩709,849 | ₩732,540 | +3.20% | 139.7만 |
|---|
| 2026.07.01 | ₩693,747 | ₩703,462 | ₩690,191 | ₩700,215 | +0.93% | 127.8만 |
|---|
| 2026.06.30 | ₩676,302 | ₩683,629 | ₩668,654 | ₩683,629 | +1.08% | 115.7만 |
|---|
| 2026.06.29 | ₩682,341 | ₩684,542 | ₩673,283 | ₩673,713 | -1.26% | 99.8만 |
|---|
| 2026.06.26 | ₩677,980 | ₩695,411 | ₩676,168 | ₩680,865 | +0.43% | 367.2만 |
|---|
| 2026.06.25 | ₩665,500 | ₩687,802 | ₩663,219 | ₩677,671 | +1.83% | 137.8만 |
|---|
| 2026.06.24 | ₩674,880 | ₩675,417 | ₩659,516 | ₩659,717 | -2.25% | 128.8만 |
|---|
| 2026.06.23 | ₩669,365 | ₩676,705 | ₩666,279 | ₩675,860 | +0.97% | 82.8만 |
|---|
| 2026.06.22 | ₩682,341 | ₩684,354 | ₩657,583 | ₩662,347 | -2.93% | 170.5만 |
|---|
| 2026.06.18 | ₩718,652 | ₩720,450 | ₩677,886 | ₩685,628 | -4.60% | 397.9만 |
|---|
| 2026.06.17 | ₩711,527 | ₩723,899 | ₩709,715 | ₩714,304 | +0.39% | 114.2만 |
|---|
| 2026.06.16 | ₩712,882 | ₩722,597 | ₩707,179 | ₩719,175 | +0.88% | 84.8만 |
|---|
| 2026.06.15 | ₩718,464 | ₩718,974 | ₩709,299 | ₩711,674 | -0.95% | 119.7만 |
|---|
| 2026.06.12 | ₩734,003 | ₩739,182 | ₩722,342 | ₩725,053 | -1.22% | 102.9만 |
|---|
| 2026.06.11 | ₩709,339 | ₩739,357 | ₩708,856 | ₩736,257 | +3.79% | 137.8만 |
|---|
| 2026.06.10 | ₩716,894 | ₩718,169 | ₩704,227 | ₩704,509 | -1.73% | 93.4만 |
|---|
| 2026.06.09 | ₩696,431 | ₩711,433 | ₩696,256 | ₩711,366 | +2.14% | 102.1만 |
|---|
| 2026.06.08 | ₩701,798 | ₩707,313 | ₩693,545 | ₩697,866 | -0.56% | 84.8만 |
|---|
| 2026.06.05 | ₩697,772 | ₩708,521 | ₩697,705 | ₩702,818 | +0.72% | 90.3만 |
|---|
| 2026.06.04 | ₩694,740 | ₩701,395 | ₩689,909 | ₩696,498 | +0.25% | 85.1만 |
|---|
| 2026.06.03 | ₩687,373 | ₩703,864 | ₩685,078 | ₩687,078 | -0.04% | 104.4만 |
|---|
| 2026.06.02 | ₩690,392 | ₩693,358 | ₩684,488 | ₩688,956 | -0.21% | 107.9만 |
|---|
| 2026.06.01 | ₩703,113 | ₩705,810 | ₩692,244 | ₩693,076 | -1.43% | 137.5만 |
|---|
| 2026.05.29 | ₩719,564 | ₩720,920 | ₩708,440 | ₩711,795 | -1.08% | 224.7만 |
|---|
| 2026.05.28 | ₩716,773 | ₩726,233 | ₩712,721 | ₩720,866 | +0.57% | 113.8만 |
|---|
| 2026.05.27 | ₩713,848 | ₩715,982 | ₩703,475 | ₩712,721 | -0.16% | 104.5만 |
|---|
| 2026.05.26 | ₩719,242 | ₩719,269 | ₩709,849 | ₩715,083 | -0.58% | 134.7만 |
|---|
| 2026.05.22 | ₩704,294 | ₩716,921 | ₩703,140 | ₩715,539 | +1.60% | 105.1만 |
|---|
| 2026.05.21 | ₩702,120 | ₩710,493 | ₩693,774 | ₩701,516 | -0.09% | 164만 |
|---|
| 2026.05.20 | ₩706,669 | ₩706,964 | ₩693,747 | ₩701,248 | -0.77% | 101.9만 |
|---|
| 2026.05.19 | ₩707,850 | ₩711,540 | ₩702,442 | ₩706,669 | -0.17% | 110.8만 |
|---|
| 2026.05.18 | ₩694,834 | ₩709,031 | ₩688,057 | ₩708,923 | +2.03% | 138.3만 |
|---|
| 2026.05.15 | ₩699,597 | ₩704,388 | ₩690,701 | ₩692,418 | -1.03% | 129.9만 |
|---|
| 2026.05.14 | ₩698,765 | ₩699,691 | ₩691,399 | ₩698,323 | -0.06% | 85.7만 |
|---|
| 2026.05.13 | ₩694,377 | ₩698,940 | ₩685,414 | ₩697,692 | +0.48% | 82.5만 |
|---|
| 2026.05.12 | ₩687,708 | ₩701,141 | ₩687,708 | ₩699,114 | +1.66% | 116.3만 |
|---|
| 2026.05.11 | ₩677,644 | ₩691,908 | ₩674,223 | ₩687,373 | +1.44% | 136.4만 |
|---|
| 2026.05.08 | ₩682,462 | ₩687,037 | ₩676,973 | ₩679,671 | -0.41% | 129.4만 |
|---|
| 2026.05.07 | ₩691,103 | ₩691,734 | ₩675,001 | ₩687,588 | -0.51% | 205.6만 |
|---|
| 2026.05.06 | ₩682,945 | ₩690,352 | ₩671,351 | ₩690,070 | +1.04% | 159만 |
|---|
| 2026.05.05 | ₩697,772 | ₩697,772 | ₩680,986 | ₩682,918 | -2.13% | 136.5만 |
|---|
| 2026.05.04 | ₩688,929 | ₩703,811 | ₩687,037 | ₩695,290 | +0.92% | 137.1만 |
|---|
| 2026.05.01 | ₩695,022 | ₩697,209 | ₩687,198 | ₩688,071 | -1.00% | 140.3만 |
|---|
| 2026.04.30 | ₩685,803 | ₩695,397 | ₩681,536 | ₩695,048 | +1.35% | 158.8만 |
|---|
| 2026.04.29 | ₩689,681 | ₩692,405 | ₩673,552 | ₩684,099 | -0.81% | 161.9만 |
|---|
| 2026.04.28 | ₩695,679 | ₩696,001 | ₩681,080 | ₩687,427 | -1.19% | 145.6만 |
|---|
| 2026.04.27 | ₩689,788 | ₩708,051 | ₩686,917 | ₩688,849 | -0.14% | 211.1만 |
|---|
| 2026.04.24 | ₩704,482 | ₩706,897 | ₩675,766 | ₩688,983 | -2.20% | 308.9만 |
|---|
| 2026.04.23 | ₩716,438 | ₩723,013 | ₩700,805 | ₩710,909 | -0.77% | 321.3만 |
|---|
| 2026.04.22 | ₩772,756 | ₩773,011 | ₩738,283 | ₩745,315 | -3.55% | 228.9만 |
|---|
| 2026.04.21 | ₩778,674 | ₩779,600 | ₩763,309 | ₩767,483 | -1.44% | 160.4만 |
|---|
| 2026.04.20 | ₩796,534 | ₩802,438 | ₩775,909 | ₩780,002 | -2.08% | 172.2만 |
|---|
| 2026.04.17 | ₩810,932 | ₩817,709 | ₩789,570 | ₩794,642 | -2.01% | 170.2만 |
|---|
| 2026.04.16 | ₩819,493 | ₩822,566 | ₩807,014 | ₩815,173 | -0.53% | 85.4만 |
|---|
| 2026.04.15 | ₩819,883 | ₩826,042 | ₩814,971 | ₩820,017 | +0.02% | 87.9만 |
|---|
| 2026.04.14 | ₩827,934 | ₩827,934 | ₩817,279 | ₩820,661 | -0.88% | 90.6만 |
|---|
| 2026.04.13 | ₩829,101 | ₩835,328 | ₩825,263 | ₩831,543 | +0.29% | 67.9만 |
|---|
| 2026.04.10 | ₩830,993 | ₩834,241 | ₩814,730 | ₩823,532 | -0.90% | 87.4만 |
|---|
| 2026.04.09 | ₩842,681 | ₩854,610 | ₩836,106 | ₩837,152 | -0.66% | 91.1만 |
|---|
| 2026.04.08 | ₩821,587 | ₩846,277 | ₩812,502 | ₩843,365 | +2.65% | 128.3만 |
|---|
| 2026.04.07 | ₩852,893 | ₩854,503 | ₩839,769 | ₩842,292 | -1.24% | 73.2만 |
|---|
| 2026.04.06 | ₩836,133 | ₩856,006 | ₩833,798 | ₩855,979 | +2.37% | 112.9만 |
|---|
| 2026.04.02 | ₩827,531 | ₩840,695 | ₩826,605 | ₩835,703 | +0.99% | 111.7만 |
|---|
| 2026.04.01 | ₩816,957 | ₩830,752 | ₩813,321 | ₩828,793 | +1.45% | 111.8만 |
|---|
| 2026.03.31 | ₩811,160 | ₩818,541 | ₩803,378 | ₩811,013 | -0.02% | 132.8만 |
|---|
| 2026.03.30 | ₩833,342 | ₩836,414 | ₩796,910 | ₩803,203 | -3.62% | 184.9만 |
|---|
| 2026.03.27 | ₩839,608 | ₩847,324 | ₩823,452 | ₩826,377 | -1.58% | 106.1만 |
|---|
| 2026.03.26 | ₩831,691 | ₩849,296 | ₩831,691 | ₩841,795 | +1.21% | 126.2만 |
|---|
| 2026.03.25 | ₩821,895 | ₩841,259 | ₩821,788 | ₩837,595 | +1.91% | 119만 |
|---|
| 2026.03.24 | ₩822,499 | ₩825,653 | ₩811,831 | ₩818,769 | -0.45% | 107.8만 |
|---|
| 2026.03.23 | ₩844,130 | ₩844,922 | ₩819,386 | ₩826,927 | -2.04% | 138.7만 |
|---|
| 2026.03.20 | ₩853,241 | ₩856,797 | ₩835,140 | ₩841,929 | -1.33% | 651.1만 |
|---|
| 2026.03.19 | ₩857,535 | ₩858,797 | ₩836,991 | ₩855,456 | -0.24% | 154.1만 |
|---|
| 2026.03.18 | ₩860,286 | ₩866,647 | ₩854,033 | ₩861,856 | +0.18% | 102.6만 |
|---|
| 2026.03.17 | ₩865,453 | ₩865,506 | ₩849,122 | ₩853,872 | -1.34% | 138.9만 |
|---|
| 2026.03.16 | ₩865,815 | ₩874,295 | ₩857,455 | ₩865,775 | -0.00% | 118.1만 |
|---|
| 2026.03.13 | ₩875,798 | ₩885,634 | ₩859,468 | ₩866,848 | -1.02% | 107.1만 |
|---|
| 2026.03.12 | ₩874,832 | ₩886,976 | ₩867,693 | ₩876,013 | +0.13% | 141.1만 |
|---|
| 2026.03.11 | ₩865,936 | ₩881,609 | ₩864,339 | ₩871,504 | +0.64% | 136.4만 |
|---|
| 2026.03.10 | ₩882,883 | ₩885,487 | ₩867,116 | ₩873,853 | -1.02% | 165.3만 |
|---|
| 2026.03.09 | ₩906,541 | ₩907,211 | ₩882,078 | ₩891,203 | -1.69% | 237만 |
|---|
| 2026.03.06 | ₩887,848 | ₩902,891 | ₩880,804 | ₩901,428 | +1.53% | 189.5만 |
|---|
| 2026.03.05 | ₩888,452 | ₩889,660 | ₩868,498 | ₩878,925 | -1.07% | 172만 |
|---|
| 2026.03.04 | ₩899,053 | ₩900,395 | ₩875,624 | ₩891,646 | -0.82% | 165.1만 |
|---|
| 2026.03.03 | ₩915,155 | ₩921,153 | ₩882,360 | ₩896,128 | -2.08% | 214.2만 |
|---|
| 2026.03.02 | ₩919,852 | ₩928,574 | ₩891,015 | ₩908,043 | -1.28% | 324.7만 |
|---|
| 2026.02.27 | ₩869,653 | ₩888,949 | ₩868,324 | ₩883,058 | +1.54% | 260만 |
|---|
| 2026.02.26 | ₩867,465 | ₩868,861 | ₩856,153 | ₩860,984 | -0.75% | 126.9만 |
|---|
| 2026.02.25 | ₩888,908 | ₩890,398 | ₩850,799 | ₩868,861 | -2.26% | 166.4만 |
|---|
| 2026.02.24 | ₩883,340 | ₩897,845 | ₩875,664 | ₩891,579 | +0.93% | 136.2만 |
|---|
| 2026.02.23 | ₩879,757 | ₩890,022 | ₩877,167 | ₩886,466 | +0.76% | 119.6만 |
|---|
| 2026.02.20 | ₩894,719 | ₩896,705 | ₩870,082 | ₩883,299 | -1.28% | 144.8만 |
|---|
| 2026.02.19 | ₩880,938 | ₩898,717 | ₩879,596 | ₩894,370 | +1.52% | 137만 |
|---|
| 2026.02.18 | ₩881,837 | ₩886,372 | ₩868,445 | ₩871,961 | -1.12% | 135만 |
|---|
| 2026.02.17 | ₩876,241 | ₩880,562 | ₩861,481 | ₩871,652 | -0.52% | 117만 |
|---|
| 2026.02.13 | ₩857,455 | ₩880,723 | ₩857,455 | ₩875,678 | +2.13% | 149.1만 |
|---|
| 2026.02.12 | ₩845,378 | ₩864,500 | ₩845,378 | ₩855,348 | +1.18% | 174.6만 |
|---|
| 2026.02.11 | ₩847,029 | ₩850,195 | ₩834,214 | ₩843,634 | -0.40% | 102.5만 |
|---|
| 2026.02.10 | ₩855,402 | ₩856,502 | ₩840,695 | ₩844,788 | -1.24% | 121.2만 |
|---|
| 2026.02.09 | ₩839,045 | ₩857,415 | ₩838,682 | ₩856,502 | +2.08% | 159만 |
|---|
| 2026.02.06 | ₩824,700 | ₩837,448 | ₩820,151 | ₩836,763 | +1.46% | 109.6만 |
|---|
| 2026.02.05 | ₩808,785 | ₩823,908 | ₩798,413 | ₩817,440 | +1.07% | 168.4만 |
|---|
| 2026.02.04 | ₩846,478 | ₩848,129 | ₩800,063 | ₩808,826 | -4.45% | 265.5만 |
|---|
| 2026.02.03 | ₩858,797 | ₩867,640 | ₩829,880 | ₩843,043 | -1.83% | 230.1만 |
|---|
| 2026.02.02 | ₩831,959 | ₩860,112 | ₩825,492 | ₩853,429 | +2.58% | 196.8만 |
|---|
| 2026.01.30 | ₩833,301 | ₩860,394 | ₩825,934 | ₩851,041 | +2.13% | 210만 |
|---|
| 2026.01.29 | ₩817,521 | ₩866,405 | ₩815,267 | ₩835,328 | +2.18% | 393.2만 |
|---|
| 2026.01.28 | ₩795,595 | ₩804,210 | ₩782,310 | ₩801,459 | +0.74% | 132.4만 |
|---|
| 2026.01.27 | ₩778,285 | ₩799,580 | ₩769,992 | ₩798,346 | +2.58% | 171.1만 |
|---|
| 2026.01.26 | ₩791,703 | ₩792,240 | ₩772,421 | ₩780,512 | -1.41% | 146.1만 |
|---|
| 2026.01.23 | ₩797,930 | ₩800,063 | ₩786,349 | ₩792,804 | -0.64% | 127.2만 |
|---|
| 2026.01.22 | ₩785,235 | ₩799,687 | ₩781,639 | ₩796,950 | +1.49% | 149.4만 |
|---|
| 2026.01.21 | ₩772,998 | ₩790,321 | ₩772,998 | ₩786,644 | +1.77% | 181.8만 |
|---|
| 2026.01.20 | ₩778,285 | ₩787,476 | ₩769,415 | ₩772,998 | -0.68% | 152.2만 |
|---|
| 2026.01.16 | ₩775,883 | ₩782,216 | ₩774,823 | ₩781,545 | +0.73% | 237.6만 |
|---|
| 2026.01.15 | ₩763,068 | ₩777,748 | ₩751,085 | ₩775,453 | +1.62% | 176.3만 |
|---|
| 2026.01.14 | ₩747,408 | ₩775,655 | ₩746,241 | ₩768,489 | +2.82% | 264.3만 |
|---|
| 2026.01.13 | ₩751,474 | ₩755,875 | ₩739,156 | ₩749,166 | -0.31% | 201.3만 |
|---|
| 2026.01.12 | ₩736,633 | ₩743,758 | ₩725,026 | ₩739,692 | +0.42% | 297만 |
|---|
| 2026.01.09 | ₩705,663 | ₩732,755 | ₩705,663 | ₩728,528 | +3.24% | 264.8만 |
|---|
| 2026.01.08 | ₩713,727 | ₩728,461 | ₩688,393 | ₩695,679 | -2.53% | 410.9만 |
|---|
| 2026.01.07 | ₩704,898 | ₩714,385 | ₩665,568 | ₩666,735 | -5.41% | 408.5만 |
|---|
| 2026.01.06 | ₩693,827 | ₩722,906 | ₩693,827 | ₩700,510 | +0.96% | 281.3만 |
|---|
| 2026.01.05 | ₩676,209 | ₩692,244 | ₩674,961 | ₩686,460 | +1.52% | 198.3만 |
|---|
| 2026.01.02 | ₩648,459 | ₩667,124 | ₩639,455 | ₩667,003 | +2.86% | 112.6만 |
|---|
| 2025.12.31 | ₩656,174 | ₩657,087 | ₩648,821 | ₩649,022 | -1.09% | 67만 |
|---|
| 2025.12.30 | ₩656,631 | ₩659,797 | ₩654,752 | ₩654,833 | -0.27% | 99.6만 |
|---|
| 2025.12.29 | ₩649,237 | ₩656,751 | ₩648,512 | ₩656,000 | +1.04% | 93.3만 |
|---|
| 2025.12.26 | ₩651,075 | ₩653,571 | ₩645,681 | ₩648,163 | -0.45% | 60.6만 |
|---|
| 2025.12.24 | ₩650,807 | ₩659,100 | ₩650,069 | ₩651,813 | +0.15% | 58.2만 |
|---|
| 2025.12.23 | ₩649,465 | ₩650,740 | ₩645,439 | ₩647,519 | -0.30% | 86.4만 |
|---|
| 2025.12.22 | ₩637,335 | ₩650,834 | ₩637,335 | ₩648,888 | +1.81% | 112.1만 |
|---|
| 2025.12.19 | ₩625,768 | ₩638,354 | ₩623,809 | ₩636,221 | +1.67% | 282.7만 |
|---|
| 2025.12.18 | ₩633,913 | ₩638,999 | ₩629,337 | ₩630,867 | -0.48% | 136.4만 |
|---|
| 2025.12.17 | ₩632,021 | ₩639,924 | ₩620,279 | ₩637,106 | +0.80% | 198.9만 |
|---|
| 2025.12.16 | ₩643,574 | ₩643,816 | ₩635,858 | ₩640,152 | -0.53% | 126.2만 |
|---|
| 2025.12.15 | ₩642,742 | ₩650,498 | ₩640,394 | ₩650,029 | +1.13% | 100.2만 |
|---|
| 2025.12.12 | ₩638,274 | ₩645,225 | ₩631,739 | ₩644,433 | +0.96% | 138.4만 |
|---|
| 2025.12.11 | ₩631,068 | ₩643,695 | ₩631,068 | ₩637,227 | +0.98% | 129.4만 |
|---|
| 2025.12.10 | ₩624,251 | ₩634,812 | ₩611,732 | ₩627,915 | +0.59% | 231.4만 |
|---|
| 2025.12.09 | ₩625,687 | ₩634,450 | ₩623,970 | ₩626,506 | +0.13% | 110.2만 |
|---|
| 2025.12.08 | ₩608,538 | ₩624,721 | ₩605,827 | ₩624,479 | +2.62% | 139.1만 |
|---|
| 2025.12.05 | ₩600,863 | ₩607,626 | ₩599,024 | ₩606,794 | +0.99% | 129.1만 |
|---|
| 2025.12.04 | ₩601,399 | ₩603,211 | ₩597,709 | ₩601,627 | +0.04% | 128.4만 |
|---|
| 2025.12.03 | ₩594,999 | ₩601,788 | ₩589,148 | ₩599,547 | +0.76% | 175.2만 |
|---|
| 2025.12.02 | ₩591,738 | ₩594,113 | ₩586,733 | ₩592,865 | +0.19% | 153.6만 |
|---|
| 2025.12.01 | ₩608,243 | ₩609,330 | ₩588,410 | ₩589,336 | -3.11% | 165.9만 |
|---|
| 2025.11.28 | ₩609,934 | ₩614,389 | ₩607,344 | ₩614,389 | +0.73% | 74.8만 |
|---|
| 2025.11.26 | ₩608,270 | ₩613,583 | ₩607,840 | ₩609,424 | +0.19% | 130만 |
|---|
| 2025.11.25 | ₩605,264 | ₩609,249 | ₩601,802 | ₩607,075 | +0.30% | 161.6만 |
|---|
| 2025.11.24 | ₩616,495 | ₩618,857 | ₩603,922 | ₩605,264 | -1.82% | 141.1만 |
|---|
| 2025.11.21 | ₩628,800 | ₩629,874 | ₩617,207 | ₩618,307 | -1.67% | 157.5만 |
|---|
| 2025.11.20 | ₩635,885 | ₩640,649 | ₩623,996 | ₩628,344 | -1.19% | 104.5만 |
|---|
| 2025.11.19 | ₩633,363 | ₩633,926 | ₩628,398 | ₩630,558 | -0.44% | 86.1만 |
|---|
| 2025.11.18 | ₩637,683 | ₩650,807 | ₩632,289 | ₩637,013 | -0.11% | 124.2만 |
|---|
| 2025.11.17 | ₩627,029 | ₩632,826 | ₩623,594 | ₩631,726 | +0.75% | 182.2만 |
|---|
| 2025.11.14 | ₩611,691 | ₩625,835 | ₩609,209 | ₩625,003 | +2.18% | 117.7만 |
|---|
| 2025.11.13 | ₩614,590 | ₩618,481 | ₩610,685 | ₩611,691 | -0.47% | 82만 |
|---|
| 2025.11.12 | ₩612,081 | ₩616,952 | ₩610,846 | ₩613,288 | +0.20% | 93.5만 |
|---|
| 2025.11.11 | ₩606,217 | ₩619,635 | ₩605,183 | ₩613,329 | +1.17% | 132.2만 |
|---|
| 2025.11.10 | ₩611,893 | ₩613,369 | ₩601,802 | ₩606,659 | -0.86% | 163만 |
|---|
| 2025.11.07 | ₩629,203 | ₩629,887 | ₩612,161 | ₩615,046 | -2.25% | 251.5만 |
|---|
| 2025.11.06 | ₩634,852 | ₩636,288 | ₩625,459 | ₩629,230 | -0.89% | 109.4만 |
|---|
| 2025.11.05 | ₩648,150 | ₩651,948 | ₩634,892 | ₩634,892 | -2.05% | 170.8만 |
|---|
| 2025.11.04 | ₩650,082 | ₩655,503 | ₩645,439 | ₩650,780 | +0.11% | 116.9만 |
|---|
| 2025.11.03 | ₩658,858 | ₩659,543 | ₩650,471 | ₩654,752 | -0.62% | 84.7만 |
|---|
| 2025.10.31 | ₩656,174 | ₩662,360 | ₩652,216 | ₩660,039 | +0.59% | 118.5만 |
|---|
| 2025.10.30 | ₩651,572 | ₩663,501 | ₩651,478 | ₩657,141 | +0.85% | 108.1만 |
|---|
| 2025.10.29 | ₩650,807 | ₩655,933 | ₩649,022 | ₩651,250 | +0.07% | 97.2만 |
|---|
| 2025.10.28 | ₩652,645 | ₩656,711 | ₩648,955 | ₩651,840 | -0.12% | 122.1만 |
|---|
| 2025.10.27 | ₩649,572 | ₩653,907 | ₩643,923 | ₩653,370 | +0.58% | 142.3만 |
|---|
| 2025.10.24 | ₩657,892 | ₩659,959 | ₩649,572 | ₩651,357 | -0.99% | 136.8만 |
|---|
| 2025.10.23 | ₩654,994 | ₩662,857 | ₩652,847 | ₩654,900 | -0.01% | 144.6만 |
|---|
| 2025.10.22 | ₩659,489 | ₩660,750 | ₩647,506 | ₩653,679 | -0.88% | 172.6만 |
|---|
| 2025.10.21 | ₩647,734 | ₩679,791 | ₩647,734 | ₩656,845 | +1.41% | 287만 |
|---|
| 2025.10.20 | ₩666,145 | ₩678,852 | ₩666,145 | ₩678,852 | +1.91% | 143.3만 |
|---|
| 2025.10.17 | ₩658,160 | ₩666,480 | ₩654,967 | ₩664,427 | +0.95% | 191.6만 |
|---|
| 2025.10.16 | ₩671,928 | ₩672,693 | ₩660,200 | ₩661,877 | -1.50% | 110만 |
|---|
| 2025.10.15 | ₩674,961 | ₩677,644 | ₩651,451 | ₩670,143 | -0.71% | 167.9만 |
|---|
| 2025.10.14 | ₩672,612 | ₩680,328 | ₩669,593 | ₩677,886 | +0.78% | 107.8만 |
|---|
| 2025.10.13 | ₩674,021 | ₩680,905 | ₩670,935 | ₩676,074 | +0.30% | 92.7만 |
|---|
| 2025.10.10 | ₩682,784 | ₩688,983 | ₩671,660 | ₩677,711 | -0.74% | 131.4만 |
|---|