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 | ₩677,276 | ₩685,899 | ₩674,124 | ₩683,432 | +0.91% | 80.6만 |
| 2026.10.08 | ₩670,597 | ₩682,748 | ₩666,547 | ₩681,152 | +1.57% | 111.2만 |
| 2026.10.07 | ₩683,418 | ₩684,437 | ₩668,867 | ₩669,524 | -2.03% | 107.4만 |
| 2026.10.06 | ₩682,640 | ₩685,148 | ₩676,176 | ₩684,142 | +0.22% | 85만 |
| 2026.10.05 | ₩678,657 | ₩680,441 | ₩672,072 | ₩679,462 | +0.12% | 101.2만 |
| 2026.10.02 | ₩678,335 | ₩681,259 | ₩668,625 | ₩677,826 | -0.08% | 106.4만 |
| 2026.10.01 | ₩681,299 | ₩686,248 | ₩675,304 | ₩677,946 | -0.49% | 89.5만 |
| 2026.09.30 | ₩685,323 | ₩688,005 | ₩675,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩682,976 |
| -0.34% |
| 138만 |
| 2026.09.29 | ₩690,674 | ₩696,977 | ₩685,363 | ₩686,945 | -0.54% | 123.9만 |
|---|
| 2026.09.28 | ₩696,052 | ₩703,119 | ₩692,162 | ₩694,845 | -0.17% | 107.6만 |
|---|
| 2026.09.25 | ₩702,918 | ₩708,122 | ₩692,685 | ₩696,803 | -0.87% | 112.7만 |
|---|
| 2026.09.24 | ₩702,435 | ₩712,145 | ₩701,845 | ₩702,355 | -0.01% | 83.3만 |
|---|
| 2026.09.23 | ₩703,522 | ₩717,416 | ₩701,698 | ₩703,669 | +0.02% | 113.4만 |
|---|
| 2026.09.22 | ₩720,018 | ₩720,192 | ₩691,492 | ₩700,531 | -2.71% | 142.6만 |
|---|
| 2026.09.21 | ₩713,889 | ₩721,292 | ₩710,818 | ₩718,046 | +0.58% | 96.6만 |
|---|
| 2026.09.18 | ₩720,165 | ₩721,667 | ₩706,915 | ₩715,337 | -0.67% | 285.8만 |
|---|
| 2026.09.17 | ₩723,116 | ₩727,716 | ₩697,956 | ₩721,654 | -0.20% | 134.3만 |
|---|
| 2026.09.16 | ₩717,242 | ₩724,202 | ₩712,159 | ₩720,527 | +0.46% | 91.2만 |
|---|
| 2026.09.15 | ₩713,661 | ₩720,447 | ₩705,279 | ₩715,445 | +0.25% | 91.8만 |
|---|
| 2026.09.14 | ₩706,244 | ₩713,943 | ₩704,675 | ₩709,973 | +0.53% | 97만 |
|---|
| 2026.09.11 | ₩713,808 | ₩716,155 | ₩699,901 | ₩703,012 | -1.51% | 98.7만 |
|---|
| 2026.09.10 | ₩705,453 | ₩712,145 | ₩702,878 | ₩710,965 | +0.78% | 114.5만 |
|---|
| 2026.09.09 | ₩722,754 | ₩729,030 | ₩703,254 | ₩703,374 | -2.68% | 154.8만 |
|---|
| 2026.09.08 | ₩713,486 | ₩726,348 | ₩712,642 | ₩719,052 | +0.78% | 169.2만 |
|---|
| 2026.09.04 | ₩710,523 | ₩715,793 | ₩702,798 | ₩704,474 | -0.85% | 94.4만 |
|---|
| 2026.09.03 | ₩718,851 | ₩721,426 | ₩707,156 | ₩714,761 | -0.57% | 77.3만 |
|---|
| 2026.09.02 | ₩731,793 | ₩734,945 | ₩711,005 | ₩712,883 | -2.58% | 123.6만 |
|---|
| 2026.09.01 | ₩747,699 | ₩757,717 | ₩726,294 | ₩730,251 | -2.33% | 104.5만 |
|---|
| 2026.08.31 | ₩756,041 | ₩756,041 | ₩748,893 | ₩752,688 | -0.44% | 94.5만 |
|---|
| 2026.08.28 | ₩761,727 | ₩762,344 | ₩752,004 | ₩756,202 | -0.73% | 61.9만 |
|---|
| 2026.08.27 | ₩757,489 | ₩759,126 | ₩751,065 | ₩758,938 | +0.19% | 82.3만 |
|---|
| 2026.08.26 | ₩749,697 | ₩764,396 | ₩746,277 | ₩758,576 | +1.18% | 84.4만 |
|---|
| 2026.08.25 | ₩756,591 | ₩761,741 | ₩744,695 | ₩746,371 | -1.35% | 129만 |
|---|
| 2026.08.24 | ₩755,732 | ₩761,097 | ₩749,067 | ₩756,591 | +0.11% | 108.1만 |
|---|
| 2026.08.21 | ₩766,435 | ₩768,406 | ₩755,156 | ₩755,826 | -1.38% | 110만 |
|---|
| 2026.08.20 | ₩786,807 | ₩793,526 | ₩763,833 | ₩766,435 | -2.59% | 155.5만 |
|---|
| 2026.08.19 | ₩811,390 | ₩812,825 | ₩789,985 | ₩790,133 | -2.62% | 100.7만 |
|---|
| 2026.08.18 | ₩804,778 | ₩821,784 | ₩804,778 | ₩814,300 | +1.18% | 102.4만 |
|---|
| 2026.08.17 | ₩812,060 | ₩814,112 | ₩796,047 | ₩796,288 | -1.94% | 88만 |
|---|
| 2026.08.14 | ₩808,707 | ₩817,076 | ₩803,490 | ₩816,325 | +0.94% | 86.3만 |
|---|
| 2026.08.13 | ₩817,800 | ₩817,800 | ₩799,963 | ₩802,015 | -1.93% | 79.8만 |
|---|
| 2026.08.12 | ₩798,635 | ₩818,578 | ₩788,604 | ₩813,696 | +1.89% | 103.7만 |
|---|
| 2026.08.11 | ₩805,100 | ₩808,372 | ₩795,149 | ₩801,693 | -0.42% | 92.5만 |
|---|
| 2026.08.10 | ₩793,646 | ₩813,603 | ₩790,897 | ₩808,922 | +1.92% | 118.6만 |
|---|
| 2026.08.07 | ₩779,350 | ₩789,113 | ₩773,838 | ₩788,523 | +1.18% | 75만 |
|---|
| 2026.08.06 | ₩783,642 | ₩789,247 | ₩774,924 | ₩781,683 | -0.25% | 73.8만 |
|---|
| 2026.08.05 | ₩795,296 | ₩796,221 | ₩774,012 | ₩774,642 | -2.60% | 95.5만 |
|---|
| 2026.08.04 | ₩787,504 | ₩794,625 | ₩775,581 | ₩790,374 | +0.36% | 118.1만 |
|---|
| 2026.08.03 | ₩782,555 | ₩790,481 | ₩776,560 | ₩786,297 | +0.48% | 123.6만 |
|---|
| 2026.07.31 | ₩769,962 | ₩783,078 | ₩765,643 | ₩781,536 | +1.50% | 142.5만 |
|---|
| 2026.07.30 | ₩758,763 | ₩770,834 | ₩746,411 | ₩769,962 | +1.48% | 151.3만 |
|---|
| 2026.07.29 | ₩784,567 | ₩787,249 | ₩762,760 | ₩763,377 | -2.70% | 160.1만 |
|---|
| 2026.07.28 | ₩789,931 | ₩796,329 | ₩773,476 | ₩779,618 | -1.31% | 127.7만 |
|---|
| 2026.07.27 | ₩780,383 | ₩788,577 | ₩775,179 | ₩777,861 | -0.32% | 108.2만 |
|---|
| 2026.07.24 | ₩762,559 | ₩789,140 | ₩762,559 | ₩781,348 | +2.46% | 173.9만 |
|---|
| 2026.07.23 | ₩730,921 | ₩772,497 | ₩730,921 | ₩762,559 | +4.33% | 327.6만 |
|---|
| 2026.07.22 | ₩691,747 | ₩698,734 | ₩686,664 | ₩689,829 | -0.28% | 114.2만 |
|---|
| 2026.07.21 | ₩671,911 | ₩680,964 | ₩653,336 | ₩680,079 | +1.22% | 131.6만 |
|---|
| 2026.07.20 | ₩684,826 | ₩691,814 | ₩680,950 | ₩683,364 | -0.21% | 99.8만 |
|---|
| 2026.07.17 | ₩696,052 | ₩707,223 | ₩680,870 | ₩682,332 | -1.97% | 127.5만 |
|---|
| 2026.07.16 | ₩690,687 | ₩697,567 | ₩685,738 | ₩688,702 | -0.29% | 75.8만 |
|---|
| 2026.07.15 | ₩690,459 | ₩698,305 | ₩687,710 | ₩689,963 | -0.07% | 81.7만 |
|---|
| 2026.07.14 | ₩695,193 | ₩705,788 | ₩690,513 | ₩690,674 | -0.65% | 69.9만 |
|---|
| 2026.07.13 | ₩704,112 | ₩707,384 | ₩693,718 | ₩698,305 | -0.82% | 71.5만 |
|---|
| 2026.07.10 | ₩692,591 | ₩702,757 | ₩689,091 | ₩701,711 | +1.32% | 66.3만 |
|---|
| 2026.07.09 | ₩700,746 | ₩704,112 | ₩691,425 | ₩695,059 | -0.81% | 99만 |
|---|
| 2026.07.08 | ₩721,037 | ₩721,037 | ₩704,568 | ₩708,068 | -1.80% | 92.8만 |
|---|
| 2026.07.07 | ₩732,262 | ₩734,234 | ₩713,178 | ₩718,020 | -1.95% | 84.8만 |
|---|
| 2026.07.06 | ₩730,921 | ₩732,142 | ₩717,738 | ₩721,533 | -1.28% | 93.8만 |
|---|
| 2026.07.02 | ₩709,463 | ₩732,249 | ₩709,463 | ₩732,142 | +3.20% | 139.7만 |
|---|
| 2026.07.01 | ₩693,369 | ₩703,079 | ₩689,815 | ₩699,834 | +0.93% | 127.8만 |
|---|
| 2026.06.30 | ₩675,935 | ₩683,257 | ₩668,290 | ₩683,257 | +1.08% | 115.7만 |
|---|
| 2026.06.29 | ₩681,970 | ₩684,169 | ₩672,917 | ₩673,346 | -1.26% | 99.8만 |
|---|
| 2026.06.26 | ₩677,611 | ₩695,032 | ₩675,800 | ₩680,494 | +0.43% | 367.2만 |
|---|
| 2026.06.25 | ₩665,138 | ₩687,428 | ₩662,858 | ₩677,303 | +1.83% | 137.8만 |
|---|
| 2026.06.24 | ₩674,513 | ₩675,049 | ₩659,157 | ₩659,358 | -2.25% | 128.8만 |
|---|
| 2026.06.23 | ₩669,001 | ₩676,337 | ₩665,916 | ₩675,492 | +0.97% | 82.8만 |
|---|
| 2026.06.22 | ₩681,970 | ₩683,981 | ₩657,226 | ₩661,987 | -2.93% | 170.5만 |
|---|
| 2026.06.18 | ₩718,261 | ₩720,058 | ₩677,517 | ₩685,255 | -4.60% | 397.9만 |
|---|
| 2026.06.17 | ₩711,139 | ₩723,505 | ₩709,329 | ₩713,916 | +0.39% | 114.2만 |
|---|
| 2026.06.16 | ₩712,494 | ₩722,204 | ₩706,794 | ₩718,784 | +0.88% | 84.8만 |
|---|
| 2026.06.15 | ₩718,073 | ₩718,583 | ₩708,913 | ₩711,287 | -0.95% | 119.7만 |
|---|
| 2026.06.12 | ₩733,604 | ₩738,780 | ₩721,949 | ₩724,658 | -1.22% | 102.9만 |
|---|
| 2026.06.11 | ₩708,953 | ₩738,955 | ₩708,471 | ₩735,857 | +3.79% | 137.8만 |
|---|
| 2026.06.10 | ₩716,504 | ₩717,778 | ₩703,844 | ₩704,125 | -1.73% | 93.4만 |
|---|
| 2026.06.09 | ₩696,052 | ₩711,046 | ₩695,877 | ₩710,979 | +2.14% | 102.1만 |
|---|
| 2026.06.08 | ₩701,416 | ₩706,928 | ₩693,168 | ₩697,487 | -0.56% | 84.8만 |
|---|
| 2026.06.05 | ₩697,393 | ₩708,135 | ₩697,326 | ₩702,435 | +0.72% | 90.3만 |
|---|
| 2026.06.04 | ₩694,362 | ₩701,014 | ₩689,534 | ₩696,119 | +0.25% | 85.1만 |
|---|
| 2026.06.03 | ₩686,999 | ₩703,482 | ₩684,706 | ₩686,704 | -0.04% | 104.4만 |
|---|
| 2026.06.02 | ₩690,017 | ₩692,980 | ₩684,116 | ₩688,582 | -0.21% | 107.9만 |
|---|
| 2026.06.01 | ₩702,731 | ₩705,426 | ₩691,867 | ₩692,699 | -1.43% | 137.5만 |
|---|
| 2026.05.29 | ₩719,173 | ₩720,527 | ₩708,055 | ₩711,408 | -1.08% | 224.7만 |
|---|
| 2026.05.28 | ₩716,383 | ₩725,838 | ₩712,333 | ₩720,474 | +0.57% | 113.8만 |
|---|
| 2026.05.27 | ₩713,460 | ₩715,592 | ₩703,093 | ₩712,333 | -0.16% | 104.5만 |
|---|
| 2026.05.26 | ₩718,851 | ₩718,878 | ₩709,463 | ₩714,694 | -0.58% | 134.7만 |
|---|
| 2026.05.22 | ₩703,911 | ₩716,531 | ₩702,757 | ₩715,149 | +1.60% | 105.1만 |
|---|
| 2026.05.21 | ₩701,738 | ₩710,107 | ₩693,396 | ₩701,135 | -0.09% | 164만 |
|---|
| 2026.05.20 | ₩706,285 | ₩706,580 | ₩693,369 | ₩700,866 | -0.77% | 101.9만 |
|---|
| 2026.05.19 | ₩707,465 | ₩711,153 | ₩702,060 | ₩706,285 | -0.17% | 110.8만 |
|---|
| 2026.05.18 | ₩694,456 | ₩708,645 | ₩687,683 | ₩708,538 | +2.03% | 138.3만 |
|---|
| 2026.05.15 | ₩699,217 | ₩704,005 | ₩690,325 | ₩692,042 | -1.03% | 129.9만 |
|---|
| 2026.05.14 | ₩698,385 | ₩699,311 | ₩691,022 | ₩697,943 | -0.06% | 85.7만 |
|---|
| 2026.05.13 | ₩694,000 | ₩698,560 | ₩685,041 | ₩697,312 | +0.48% | 82.5만 |
|---|
| 2026.05.12 | ₩687,334 | ₩700,759 | ₩687,334 | ₩698,734 | +1.66% | 116.3만 |
|---|
| 2026.05.11 | ₩677,276 | ₩691,532 | ₩673,856 | ₩686,999 | +1.44% | 136.4만 |
|---|
| 2026.05.08 | ₩682,090 | ₩686,664 | ₩676,605 | ₩679,301 | -0.41% | 129.4만 |
|---|
| 2026.05.07 | ₩690,727 | ₩691,358 | ₩674,634 | ₩687,214 | -0.51% | 205.6만 |
|---|
| 2026.05.06 | ₩682,573 | ₩689,976 | ₩670,986 | ₩689,695 | +1.04% | 159만 |
|---|
| 2026.05.05 | ₩697,393 | ₩697,393 | ₩680,615 | ₩682,546 | -2.13% | 136.5만 |
|---|
| 2026.05.04 | ₩688,555 | ₩703,428 | ₩686,664 | ₩694,912 | +0.92% | 137.1만 |
|---|
| 2026.05.01 | ₩694,643 | ₩696,830 | ₩686,825 | ₩687,696 | -1.00% | 140.3만 |
|---|
| 2026.04.30 | ₩685,430 | ₩695,019 | ₩681,165 | ₩694,670 | +1.35% | 158.8만 |
|---|
| 2026.04.29 | ₩689,306 | ₩692,028 | ₩673,185 | ₩683,727 | -0.81% | 161.9만 |
|---|
| 2026.04.28 | ₩695,301 | ₩695,622 | ₩680,709 | ₩687,053 | -1.19% | 145.6만 |
|---|
| 2026.04.27 | ₩689,413 | ₩707,666 | ₩686,543 | ₩688,474 | -0.14% | 211.1만 |
|---|
| 2026.04.24 | ₩704,099 | ₩706,513 | ₩675,398 | ₩688,608 | -2.20% | 308.9만 |
|---|
| 2026.04.23 | ₩716,048 | ₩722,620 | ₩700,424 | ₩710,523 | -0.77% | 321.3만 |
|---|
| 2026.04.22 | ₩772,336 | ₩772,591 | ₩737,882 | ₩744,909 | -3.55% | 228.9만 |
|---|
| 2026.04.21 | ₩778,250 | ₩779,175 | ₩762,894 | ₩767,065 | -1.44% | 160.4만 |
|---|
| 2026.04.20 | ₩796,101 | ₩802,002 | ₩775,487 | ₩779,578 | -2.08% | 172.2만 |
|---|
| 2026.04.17 | ₩810,491 | ₩817,264 | ₩789,140 | ₩794,210 | -2.01% | 170.2만 |
|---|
| 2026.04.16 | ₩819,048 | ₩822,119 | ₩806,575 | ₩814,729 | -0.53% | 85.4만 |
|---|
| 2026.04.15 | ₩819,437 | ₩825,592 | ₩814,528 | ₩819,571 | +0.02% | 87.9만 |
|---|
| 2026.04.14 | ₩827,483 | ₩827,483 | ₩816,835 | ₩820,214 | -0.88% | 90.6만 |
|---|
| 2026.04.13 | ₩828,650 | ₩834,873 | ₩824,815 | ₩831,091 | +0.29% | 67.9만 |
|---|
| 2026.04.10 | ₩830,541 | ₩833,787 | ₩814,287 | ₩823,084 | -0.90% | 87.4만 |
|---|
| 2026.04.09 | ₩842,222 | ₩854,145 | ₩835,651 | ₩836,697 | -0.66% | 91.1만 |
|---|
| 2026.04.08 | ₩821,140 | ₩845,817 | ₩812,060 | ₩842,906 | +2.65% | 128.3만 |
|---|
| 2026.04.07 | ₩852,429 | ₩854,038 | ₩839,312 | ₩841,834 | -1.24% | 73.2만 |
|---|
| 2026.04.06 | ₩835,678 | ₩855,540 | ₩833,344 | ₩855,513 | +2.37% | 112.9만 |
|---|
| 2026.04.02 | ₩827,081 | ₩840,238 | ₩826,156 | ₩835,249 | +0.99% | 111.7만 |
|---|
| 2026.04.01 | ₩816,513 | ₩830,300 | ₩812,878 | ₩828,342 | +1.45% | 111.8만 |
|---|
| 2026.03.31 | ₩810,719 | ₩818,095 | ₩802,941 | ₩810,572 | -0.02% | 132.8만 |
|---|
| 2026.03.30 | ₩832,888 | ₩835,959 | ₩796,476 | ₩802,766 | -3.62% | 184.9만 |
|---|
| 2026.03.27 | ₩839,151 | ₩846,863 | ₩823,004 | ₩825,928 | -1.58% | 106.1만 |
|---|
| 2026.03.26 | ₩831,239 | ₩848,834 | ₩831,239 | ₩841,337 | +1.21% | 126.2만 |
|---|
| 2026.03.25 | ₩821,448 | ₩840,801 | ₩821,341 | ₩837,140 | +1.91% | 119만 |
|---|
| 2026.03.24 | ₩822,052 | ₩825,203 | ₩811,390 | ₩818,323 | -0.45% | 107.8만 |
|---|
| 2026.03.23 | ₩843,671 | ₩844,462 | ₩818,940 | ₩826,478 | -2.04% | 138.7만 |
|---|
| 2026.03.20 | ₩852,777 | ₩856,331 | ₩834,685 | ₩841,471 | -1.33% | 651.1만 |
|---|
| 2026.03.19 | ₩857,069 | ₩858,330 | ₩836,536 | ₩854,990 | -0.24% | 154.1만 |
|---|
| 2026.03.18 | ₩859,818 | ₩866,175 | ₩853,569 | ₩861,387 | +0.18% | 102.6만 |
|---|
| 2026.03.17 | ₩864,982 | ₩865,035 | ₩848,660 | ₩853,408 | -1.34% | 138.9만 |
|---|
| 2026.03.16 | ₩865,344 | ₩873,820 | ₩856,988 | ₩865,304 | -0.00% | 118.1만 |
|---|
| 2026.03.13 | ₩875,322 | ₩885,152 | ₩859,000 | ₩866,376 | -1.02% | 107.1만 |
|---|
| 2026.03.12 | ₩874,356 | ₩886,494 | ₩867,221 | ₩875,536 | +0.13% | 141.1만 |
|---|
| 2026.03.11 | ₩865,464 | ₩881,129 | ₩863,869 | ₩871,030 | +0.64% | 136.4만 |
|---|
| 2026.03.10 | ₩882,403 | ₩885,005 | ₩866,645 | ₩873,377 | -1.02% | 165.3만 |
|---|
| 2026.03.09 | ₩906,047 | ₩906,718 | ₩881,598 | ₩890,718 | -1.69% | 237만 |
|---|
| 2026.03.06 | ₩887,365 | ₩902,399 | ₩880,324 | ₩900,938 | +1.53% | 189.5만 |
|---|
| 2026.03.05 | ₩887,969 | ₩889,176 | ₩868,026 | ₩878,447 | -1.07% | 172만 |
|---|
| 2026.03.04 | ₩898,564 | ₩899,905 | ₩875,147 | ₩891,161 | -0.82% | 165.1만 |
|---|
| 2026.03.03 | ₩914,657 | ₩920,652 | ₩881,880 | ₩895,640 | -2.08% | 214.2만 |
|---|
| 2026.03.02 | ₩919,351 | ₩928,069 | ₩890,530 | ₩907,549 | -1.28% | 324.7만 |
|---|
| 2026.02.27 | ₩869,179 | ₩888,465 | ₩867,852 | ₩882,577 | +1.54% | 260만 |
|---|
| 2026.02.26 | ₩866,993 | ₩868,388 | ₩855,688 | ₩860,516 | -0.75% | 126.9만 |
|---|
| 2026.02.25 | ₩888,425 | ₩889,913 | ₩850,336 | ₩868,388 | -2.26% | 166.4만 |
|---|
| 2026.02.24 | ₩882,859 | ₩897,357 | ₩875,188 | ₩891,094 | +0.93% | 136.2만 |
|---|
| 2026.02.23 | ₩879,278 | ₩889,538 | ₩876,690 | ₩885,984 | +0.76% | 119.6만 |
|---|
| 2026.02.20 | ₩894,232 | ₩896,217 | ₩869,609 | ₩882,819 | -1.28% | 144.8만 |
|---|
| 2026.02.19 | ₩880,458 | ₩898,229 | ₩879,117 | ₩893,883 | +1.52% | 137만 |
|---|
| 2026.02.18 | ₩881,357 | ₩885,890 | ₩867,972 | ₩871,486 | -1.12% | 135만 |
|---|
| 2026.02.17 | ₩875,764 | ₩880,083 | ₩861,012 | ₩871,178 | -0.52% | 117만 |
|---|
| 2026.02.13 | ₩856,988 | ₩880,244 | ₩856,988 | ₩875,201 | +2.13% | 149.1만 |
|---|
| 2026.02.12 | ₩844,918 | ₩864,029 | ₩844,918 | ₩854,883 | +1.18% | 174.6만 |
|---|
| 2026.02.11 | ₩846,568 | ₩849,733 | ₩833,760 | ₩843,175 | -0.40% | 102.5만 |
|---|
| 2026.02.10 | ₩854,936 | ₩856,036 | ₩840,238 | ₩844,328 | -1.24% | 121.2만 |
|---|
| 2026.02.09 | ₩838,588 | ₩856,948 | ₩838,226 | ₩856,036 | +2.08% | 159만 |
|---|
| 2026.02.06 | ₩824,251 | ₩836,992 | ₩819,705 | ₩836,308 | +1.46% | 109.6만 |
|---|
| 2026.02.05 | ₩808,345 | ₩823,460 | ₩797,978 | ₩816,996 | +1.07% | 168.4만 |
|---|
| 2026.02.04 | ₩846,018 | ₩847,668 | ₩799,628 | ₩808,386 | -4.45% | 265.5만 |
|---|
| 2026.02.03 | ₩858,330 | ₩867,168 | ₩829,428 | ₩842,585 | -1.83% | 230.1만 |
|---|
| 2026.02.02 | ₩831,507 | ₩859,644 | ₩825,042 | ₩852,965 | +2.58% | 196.8만 |
|---|
| 2026.01.30 | ₩832,848 | ₩859,926 | ₩825,485 | ₩850,578 | +2.13% | 210만 |
|---|
| 2026.01.29 | ₩817,076 | ₩865,934 | ₩814,823 | ₩834,873 | +2.18% | 393.2만 |
|---|
| 2026.01.28 | ₩795,162 | ₩803,772 | ₩781,885 | ₩801,023 | +0.74% | 132.4만 |
|---|
| 2026.01.27 | ₩777,861 | ₩799,145 | ₩769,573 | ₩797,911 | +2.58% | 171.1만 |
|---|
| 2026.01.26 | ₩791,273 | ₩791,809 | ₩772,000 | ₩780,087 | -1.41% | 146.1만 |
|---|
| 2026.01.23 | ₩797,496 | ₩799,628 | ₩785,921 | ₩792,372 | -0.64% | 127.2만 |
|---|
| 2026.01.22 | ₩784,808 | ₩799,252 | ₩781,214 | ₩796,516 | +1.49% | 149.4만 |
|---|
| 2026.01.21 | ₩772,577 | ₩789,891 | ₩772,577 | ₩786,216 | +1.77% | 181.8만 |
|---|
| 2026.01.20 | ₩777,861 | ₩787,048 | ₩768,996 | ₩772,577 | -0.68% | 152.2만 |
|---|
| 2026.01.16 | ₩775,461 | ₩781,791 | ₩774,401 | ₩781,120 | +0.73% | 237.6만 |
|---|
| 2026.01.15 | ₩762,653 | ₩777,325 | ₩750,676 | ₩775,031 | +1.62% | 176.3만 |
|---|
| 2026.01.14 | ₩747,002 | ₩775,233 | ₩745,835 | ₩768,071 | +2.82% | 264.3만 |
|---|
| 2026.01.13 | ₩751,065 | ₩755,464 | ₩738,754 | ₩748,758 | -0.31% | 201.3만 |
|---|
| 2026.01.12 | ₩736,232 | ₩743,354 | ₩724,631 | ₩739,290 | +0.42% | 297만 |
|---|
| 2026.01.09 | ₩705,279 | ₩732,356 | ₩705,279 | ₩728,132 | +3.24% | 264.8만 |
|---|
| 2026.01.08 | ₩713,339 | ₩728,065 | ₩688,018 | ₩695,301 | -2.53% | 410.9만 |
|---|
| 2026.01.07 | ₩704,514 | ₩713,996 | ₩665,205 | ₩666,372 | -5.41% | 408.5만 |
|---|
| 2026.01.06 | ₩693,450 | ₩722,512 | ₩693,450 | ₩700,129 | +0.96% | 281.3만 |
|---|
| 2026.01.05 | ₩675,841 | ₩691,867 | ₩674,593 | ₩686,087 | +1.52% | 198.3만 |
|---|
| 2026.01.02 | ₩648,106 | ₩666,761 | ₩639,107 | ₩666,640 | +2.86% | 112.6만 |
|---|
| 2025.12.31 | ₩655,817 | ₩656,729 | ₩648,468 | ₩648,669 | -1.09% | 67만 |
|---|
| 2025.12.30 | ₩656,273 | ₩659,439 | ₩654,396 | ₩654,476 | -0.27% | 99.6만 |
|---|
| 2025.12.29 | ₩648,884 | ₩656,394 | ₩648,160 | ₩655,643 | +1.04% | 93.3만 |
|---|
| 2025.12.26 | ₩650,721 | ₩653,216 | ₩645,330 | ₩647,811 | -0.45% | 60.6만 |
|---|
| 2025.12.24 | ₩650,453 | ₩658,741 | ₩649,715 | ₩651,459 | +0.15% | 58.2만 |
|---|
| 2025.12.23 | ₩649,112 | ₩650,386 | ₩645,088 | ₩647,167 | -0.30% | 86.4만 |
|---|
| 2025.12.22 | ₩636,988 | ₩650,480 | ₩636,988 | ₩648,535 | +1.81% | 112.1만 |
|---|
| 2025.12.19 | ₩625,427 | ₩638,007 | ₩623,469 | ₩635,875 | +1.67% | 282.7만 |
|---|
| 2025.12.18 | ₩633,568 | ₩638,651 | ₩628,995 | ₩630,524 | -0.48% | 136.4만 |
|---|
| 2025.12.17 | ₩631,677 | ₩639,576 | ₩619,942 | ₩636,760 | +0.80% | 198.9만 |
|---|
| 2025.12.16 | ₩643,224 | ₩643,466 | ₩635,513 | ₩639,804 | -0.53% | 126.2만 |
|---|
| 2025.12.15 | ₩642,393 | ₩650,144 | ₩640,046 | ₩649,675 | +1.13% | 100.2만 |
|---|
| 2025.12.12 | ₩637,927 | ₩644,874 | ₩631,395 | ₩644,082 | +0.96% | 138.4만 |
|---|
| 2025.12.11 | ₩630,725 | ₩643,345 | ₩630,725 | ₩636,881 | +0.98% | 129.4만 |
|---|
| 2025.12.10 | ₩623,912 | ₩634,466 | ₩611,399 | ₩627,573 | +0.59% | 231.4만 |
|---|
| 2025.12.09 | ₩625,347 | ₩634,104 | ₩623,630 | ₩626,165 | +0.13% | 110.2만 |
|---|
| 2025.12.08 | ₩608,207 | ₩624,381 | ₩605,498 | ₩624,140 | +2.62% | 139.1만 |
|---|
| 2025.12.05 | ₩600,536 | ₩607,295 | ₩598,698 | ₩606,464 | +0.99% | 129.1만 |
|---|
| 2025.12.04 | ₩601,072 | ₩602,883 | ₩597,384 | ₩601,300 | +0.04% | 128.4만 |
|---|
| 2025.12.03 | ₩594,675 | ₩601,461 | ₩588,828 | ₩599,221 | +0.76% | 175.2만 |
|---|
| 2025.12.02 | ₩591,416 | ₩593,790 | ₩586,413 | ₩592,542 | +0.19% | 153.6만 |
|---|
| 2025.12.01 | ₩607,912 | ₩608,998 | ₩588,090 | ₩589,015 | -3.11% | 165.9만 |
|---|
| 2025.11.28 | ₩609,602 | ₩614,054 | ₩607,013 | ₩614,054 | +0.73% | 74.8만 |
|---|
| 2025.11.26 | ₩607,939 | ₩613,250 | ₩607,510 | ₩609,092 | +0.19% | 130만 |
|---|
| 2025.11.25 | ₩604,935 | ₩608,918 | ₩601,474 | ₩606,745 | +0.30% | 161.6만 |
|---|
| 2025.11.24 | ₩616,160 | ₩618,520 | ₩603,593 | ₩604,935 | -1.82% | 141.1만 |
|---|
| 2025.11.21 | ₩628,458 | ₩629,531 | ₩616,871 | ₩617,970 | -1.67% | 157.5만 |
|---|
| 2025.11.20 | ₩635,539 | ₩640,300 | ₩623,657 | ₩628,002 | -1.19% | 104.5만 |
|---|
| 2025.11.19 | ₩633,018 | ₩633,581 | ₩628,056 | ₩630,215 | -0.44% | 86.1만 |
|---|
| 2025.11.18 | ₩637,337 | ₩650,453 | ₩631,945 | ₩636,666 | -0.11% | 124.2만 |
|---|
| 2025.11.17 | ₩626,688 | ₩632,482 | ₩623,255 | ₩631,382 | +0.75% | 182.2만 |
|---|
| 2025.11.14 | ₩611,359 | ₩625,494 | ₩608,878 | ₩624,663 | +2.18% | 117.7만 |
|---|
| 2025.11.13 | ₩614,256 | ₩618,145 | ₩610,353 | ₩611,359 | -0.47% | 82만 |
|---|
| 2025.11.12 | ₩611,748 | ₩616,616 | ₩610,514 | ₩612,955 | +0.20% | 93.5만 |
|---|
| 2025.11.11 | ₩605,887 | ₩619,298 | ₩604,854 | ₩612,995 | +1.17% | 132.2만 |
|---|
| 2025.11.10 | ₩611,560 | ₩613,035 | ₩601,474 | ₩606,329 | -0.86% | 163만 |
|---|
| 2025.11.07 | ₩628,861 | ₩629,545 | ₩611,828 | ₩614,712 | -2.25% | 251.5만 |
|---|
| 2025.11.06 | ₩634,507 | ₩635,942 | ₩625,119 | ₩628,887 | -0.89% | 109.4만 |
|---|
| 2025.11.05 | ₩647,797 | ₩651,593 | ₩634,547 | ₩634,547 | -2.05% | 170.8만 |
|---|
| 2025.11.04 | ₩649,729 | ₩655,147 | ₩645,088 | ₩650,426 | +0.11% | 116.9만 |
|---|
| 2025.11.03 | ₩658,500 | ₩659,184 | ₩650,118 | ₩654,396 | -0.62% | 84.7만 |
|---|
| 2025.10.31 | ₩655,817 | ₩662,000 | ₩651,861 | ₩659,680 | +0.59% | 118.5만 |
|---|
| 2025.10.30 | ₩651,217 | ₩663,140 | ₩651,123 | ₩656,783 | +0.85% | 108.1만 |
|---|
| 2025.10.29 | ₩650,453 | ₩655,576 | ₩648,669 | ₩650,895 | +0.07% | 97.2만 |
|---|
| 2025.10.28 | ₩652,290 | ₩656,354 | ₩648,602 | ₩651,486 | -0.12% | 122.1만 |
|---|
| 2025.10.27 | ₩649,219 | ₩653,551 | ₩643,573 | ₩653,014 | +0.58% | 142.3만 |
|---|
| 2025.10.24 | ₩657,534 | ₩659,599 | ₩649,219 | ₩651,003 | -0.99% | 136.8만 |
|---|
| 2025.10.23 | ₩654,637 | ₩662,496 | ₩652,491 | ₩654,543 | -0.01% | 144.6만 |
|---|
| 2025.10.22 | ₩659,130 | ₩660,391 | ₩647,154 | ₩653,323 | -0.88% | 172.6만 |
|---|
| 2025.10.21 | ₩647,382 | ₩679,422 | ₩647,382 | ₩656,488 | +1.41% | 287만 |
|---|
| 2025.10.20 | ₩665,782 | ₩678,483 | ₩665,782 | ₩678,483 | +1.91% | 143.3만 |
|---|
| 2025.10.17 | ₩657,802 | ₩666,117 | ₩654,610 | ₩664,065 | +0.95% | 191.6만 |
|---|
| 2025.10.16 | ₩671,562 | ₩672,327 | ₩659,841 | ₩661,517 | -1.50% | 110만 |
|---|
| 2025.10.15 | ₩674,593 | ₩677,276 | ₩651,097 | ₩669,779 | -0.71% | 167.9만 |
|---|
| 2025.10.14 | ₩672,246 | ₩679,958 | ₩669,229 | ₩677,517 | +0.78% | 107.8만 |
|---|
| 2025.10.13 | ₩673,655 | ₩680,535 | ₩670,570 | ₩675,707 | +0.30% | 92.7만 |
|---|
| 2025.10.10 | ₩682,412 | ₩688,608 | ₩671,294 | ₩677,343 | -0.74% | 131.4만 |
|---|