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 | ₩677,579 | ₩686,206 | ₩674,426 | ₩683,737 | +0.91% | 80.6만 |
| 2026.10.08 | ₩670,897 | ₩683,053 | ₩666,845 | ₩681,456 | +1.57% | 111.2만 |
| 2026.10.07 | ₩683,724 | ₩684,744 | ₩669,166 | ₩669,823 | -2.03% | 107.4만 |
| 2026.10.06 | ₩682,946 | ₩685,455 | ₩676,478 | ₩684,448 | +0.22% | 85만 |
| 2026.10.05 | ₩678,961 | ₩680,745 | ₩672,373 | ₩679,766 | +0.12% | 101.2만 |
| 2026.10.02 | ₩678,639 | ₩681,564 | ₩668,924 | ₩678,129 | -0.08% | 106.4만 |
| 2026.10.01 | ₩681,604 | ₩686,555 | ₩675,606 | ₩678,250 | -0.49% | 89.5만 |
| 2026.09.30 | ₩685,629 | ₩688,313 | ₩675,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩683,281 |
| -0.34% |
| 138만 |
| 2026.09.29 | ₩690,983 | ₩697,289 | ₩685,669 | ₩687,253 | -0.54% | 123.9만 |
|---|
| 2026.09.28 | ₩696,363 | ₩703,434 | ₩692,472 | ₩695,155 | -0.17% | 107.6만 |
|---|
| 2026.09.25 | ₩703,233 | ₩708,439 | ₩692,995 | ₩697,114 | -0.87% | 112.7만 |
|---|
| 2026.09.24 | ₩702,750 | ₩712,464 | ₩702,159 | ₩702,669 | -0.01% | 83.3만 |
|---|
| 2026.09.23 | ₩703,837 | ₩717,737 | ₩702,012 | ₩703,984 | +0.02% | 113.4만 |
|---|
| 2026.09.22 | ₩720,340 | ₩720,514 | ₩691,801 | ₩700,845 | -2.71% | 142.6만 |
|---|
| 2026.09.21 | ₩714,208 | ₩721,615 | ₩711,136 | ₩718,368 | +0.58% | 96.6만 |
|---|
| 2026.09.18 | ₩720,488 | ₩721,990 | ₩707,231 | ₩715,657 | -0.67% | 285.8만 |
|---|
| 2026.09.17 | ₩723,439 | ₩728,042 | ₩698,268 | ₩721,977 | -0.20% | 134.3만 |
|---|
| 2026.09.16 | ₩717,563 | ₩724,526 | ₩712,477 | ₩720,850 | +0.46% | 91.2만 |
|---|
| 2026.09.15 | ₩713,980 | ₩720,769 | ₩705,594 | ₩715,765 | +0.25% | 91.8만 |
|---|
| 2026.09.14 | ₩706,560 | ₩714,262 | ₩704,990 | ₩710,290 | +0.53% | 97만 |
|---|
| 2026.09.11 | ₩714,128 | ₩716,476 | ₩700,214 | ₩703,327 | -1.51% | 98.7만 |
|---|
| 2026.09.10 | ₩705,769 | ₩712,464 | ₩703,193 | ₩711,283 | +0.78% | 114.5만 |
|---|
| 2026.09.09 | ₩723,077 | ₩729,356 | ₩703,568 | ₩703,689 | -2.68% | 154.8만 |
|---|
| 2026.09.08 | ₩713,806 | ₩726,673 | ₩712,960 | ₩719,374 | +0.78% | 169.2만 |
|---|
| 2026.09.04 | ₩710,840 | ₩716,113 | ₩703,112 | ₩704,789 | -0.85% | 94.4만 |
|---|
| 2026.09.03 | ₩719,173 | ₩721,749 | ₩707,473 | ₩715,080 | -0.57% | 77.3만 |
|---|
| 2026.09.02 | ₩732,120 | ₩735,274 | ₩711,323 | ₩713,202 | -2.58% | 123.6만 |
|---|
| 2026.09.01 | ₩748,033 | ₩758,056 | ₩726,619 | ₩730,577 | -2.33% | 104.5만 |
|---|
| 2026.08.31 | ₩756,379 | ₩756,379 | ₩749,228 | ₩753,025 | -0.44% | 94.5만 |
|---|
| 2026.08.28 | ₩762,068 | ₩762,685 | ₩752,340 | ₩756,540 | -0.73% | 61.9만 |
|---|
| 2026.08.27 | ₩757,828 | ₩759,465 | ₩751,401 | ₩759,277 | +0.19% | 82.3만 |
|---|
| 2026.08.26 | ₩750,033 | ₩764,738 | ₩746,611 | ₩758,915 | +1.18% | 84.4만 |
|---|
| 2026.08.25 | ₩756,929 | ₩762,081 | ₩745,028 | ₩746,705 | -1.35% | 129만 |
|---|
| 2026.08.24 | ₩756,070 | ₩761,437 | ₩749,402 | ₩756,929 | +0.11% | 108.1만 |
|---|
| 2026.08.21 | ₩766,778 | ₩768,750 | ₩755,494 | ₩756,164 | -1.38% | 110만 |
|---|
| 2026.08.20 | ₩787,159 | ₩793,881 | ₩764,175 | ₩766,778 | -2.59% | 155.5만 |
|---|
| 2026.08.19 | ₩811,753 | ₩813,188 | ₩790,339 | ₩790,486 | -2.62% | 100.7만 |
|---|
| 2026.08.18 | ₩805,138 | ₩822,151 | ₩805,138 | ₩814,664 | +1.18% | 102.4만 |
|---|
| 2026.08.17 | ₩812,424 | ₩814,476 | ₩796,403 | ₩796,645 | -1.94% | 88만 |
|---|
| 2026.08.14 | ₩809,069 | ₩817,442 | ₩803,850 | ₩816,690 | +0.94% | 86.3만 |
|---|
| 2026.08.13 | ₩818,166 | ₩818,166 | ₩800,321 | ₩802,374 | -1.93% | 79.8만 |
|---|
| 2026.08.12 | ₩798,993 | ₩818,944 | ₩788,957 | ₩814,060 | +1.89% | 103.7만 |
|---|
| 2026.08.11 | ₩805,460 | ₩808,734 | ₩795,504 | ₩802,052 | -0.42% | 92.5만 |
|---|
| 2026.08.10 | ₩794,002 | ₩813,967 | ₩791,251 | ₩809,284 | +1.92% | 118.6만 |
|---|
| 2026.08.07 | ₩779,699 | ₩789,466 | ₩774,184 | ₩788,876 | +1.18% | 75만 |
|---|
| 2026.08.06 | ₩783,992 | ₩789,601 | ₩775,271 | ₩782,033 | -0.25% | 73.8만 |
|---|
| 2026.08.05 | ₩795,652 | ₩796,578 | ₩774,358 | ₩774,989 | -2.60% | 95.5만 |
|---|
| 2026.08.04 | ₩787,856 | ₩794,981 | ₩775,928 | ₩790,728 | +0.36% | 118.1만 |
|---|
| 2026.08.03 | ₩782,905 | ₩790,835 | ₩776,908 | ₩786,649 | +0.48% | 123.6만 |
|---|
| 2026.07.31 | ₩770,306 | ₩783,429 | ₩765,986 | ₩781,886 | +1.50% | 142.5만 |
|---|
| 2026.07.30 | ₩759,103 | ₩771,178 | ₩746,745 | ₩770,306 | +1.48% | 151.3만 |
|---|
| 2026.07.29 | ₩784,918 | ₩787,601 | ₩763,101 | ₩763,718 | -2.70% | 160.1만 |
|---|
| 2026.07.28 | ₩790,285 | ₩796,685 | ₩773,822 | ₩779,967 | -1.31% | 127.7만 |
|---|
| 2026.07.27 | ₩780,732 | ₩788,930 | ₩775,526 | ₩778,209 | -0.32% | 108.2만 |
|---|
| 2026.07.24 | ₩762,900 | ₩789,493 | ₩762,900 | ₩781,698 | +2.46% | 173.9만 |
|---|
| 2026.07.23 | ₩731,248 | ₩772,842 | ₩731,248 | ₩762,900 | +4.33% | 327.6만 |
|---|
| 2026.07.22 | ₩692,056 | ₩699,047 | ₩686,971 | ₩690,137 | -0.28% | 114.2만 |
|---|
| 2026.07.21 | ₩672,212 | ₩681,268 | ₩653,629 | ₩680,383 | +1.22% | 131.6만 |
|---|
| 2026.07.20 | ₩685,133 | ₩692,123 | ₩681,255 | ₩683,670 | -0.21% | 99.8만 |
|---|
| 2026.07.17 | ₩696,363 | ₩707,540 | ₩681,175 | ₩682,637 | -1.97% | 127.5만 |
|---|
| 2026.07.16 | ₩690,996 | ₩697,879 | ₩686,045 | ₩689,010 | -0.29% | 75.8만 |
|---|
| 2026.07.15 | ₩690,768 | ₩698,617 | ₩688,017 | ₩690,272 | -0.07% | 81.7만 |
|---|
| 2026.07.14 | ₩695,504 | ₩706,104 | ₩690,822 | ₩690,983 | -0.65% | 69.9만 |
|---|
| 2026.07.13 | ₩704,427 | ₩707,701 | ₩694,028 | ₩698,617 | -0.82% | 71.5만 |
|---|
| 2026.07.10 | ₩692,901 | ₩703,072 | ₩689,399 | ₩702,025 | +1.32% | 66.3만 |
|---|
| 2026.07.09 | ₩701,059 | ₩704,427 | ₩691,734 | ₩695,370 | -0.81% | 99만 |
|---|
| 2026.07.08 | ₩721,360 | ₩721,360 | ₩704,883 | ₩708,385 | -1.80% | 92.8만 |
|---|
| 2026.07.07 | ₩732,590 | ₩734,562 | ₩713,497 | ₩718,341 | -1.95% | 84.8만 |
|---|
| 2026.07.06 | ₩731,248 | ₩732,469 | ₩718,059 | ₩721,856 | -1.28% | 93.8만 |
|---|
| 2026.07.02 | ₩709,780 | ₩732,577 | ₩709,780 | ₩732,469 | +3.20% | 139.7만 |
|---|
| 2026.07.01 | ₩693,680 | ₩703,394 | ₩690,124 | ₩700,147 | +0.93% | 127.8만 |
|---|
| 2026.06.30 | ₩676,237 | ₩683,563 | ₩668,589 | ₩683,563 | +1.08% | 115.7만 |
|---|
| 2026.06.29 | ₩682,275 | ₩684,475 | ₩673,218 | ₩673,647 | -1.26% | 99.8만 |
|---|
| 2026.06.26 | ₩677,914 | ₩695,343 | ₩676,103 | ₩680,799 | +0.43% | 367.2만 |
|---|
| 2026.06.25 | ₩665,436 | ₩687,736 | ₩663,155 | ₩677,606 | +1.83% | 137.8만 |
|---|
| 2026.06.24 | ₩674,815 | ₩675,351 | ₩659,452 | ₩659,653 | -2.25% | 128.8만 |
|---|
| 2026.06.23 | ₩669,300 | ₩676,639 | ₩666,214 | ₩675,794 | +0.97% | 82.8만 |
|---|
| 2026.06.22 | ₩682,275 | ₩684,287 | ₩657,520 | ₩662,283 | -2.93% | 170.5만 |
|---|
| 2026.06.18 | ₩718,582 | ₩720,380 | ₩677,820 | ₩685,562 | -4.60% | 397.9만 |
|---|
| 2026.06.17 | ₩711,458 | ₩723,828 | ₩709,646 | ₩714,235 | +0.39% | 114.2만 |
|---|
| 2026.06.16 | ₩712,813 | ₩722,527 | ₩707,110 | ₩719,106 | +0.88% | 84.8만 |
|---|
| 2026.06.15 | ₩718,394 | ₩718,904 | ₩709,230 | ₩711,605 | -0.95% | 119.7만 |
|---|
| 2026.06.12 | ₩733,932 | ₩739,111 | ₩722,272 | ₩724,982 | -1.22% | 102.9만 |
|---|
| 2026.06.11 | ₩709,271 | ₩739,285 | ₩708,788 | ₩736,186 | +3.79% | 137.8만 |
|---|
| 2026.06.10 | ₩716,825 | ₩718,099 | ₩704,159 | ₩704,440 | -1.73% | 93.4만 |
|---|
| 2026.06.09 | ₩696,363 | ₩711,364 | ₩696,189 | ₩711,297 | +2.14% | 102.1만 |
|---|
| 2026.06.08 | ₩701,730 | ₩707,245 | ₩693,478 | ₩697,799 | -0.56% | 84.8만 |
|---|
| 2026.06.05 | ₩697,705 | ₩708,452 | ₩697,638 | ₩702,750 | +0.72% | 90.3만 |
|---|
| 2026.06.04 | ₩694,672 | ₩701,328 | ₩689,842 | ₩696,430 | +0.25% | 85.1만 |
|---|
| 2026.06.03 | ₩687,306 | ₩703,796 | ₩685,012 | ₩687,011 | -0.04% | 104.4만 |
|---|
| 2026.06.02 | ₩690,325 | ₩693,291 | ₩684,422 | ₩688,890 | -0.21% | 107.9만 |
|---|
| 2026.06.01 | ₩703,045 | ₩705,742 | ₩692,177 | ₩693,009 | -1.43% | 137.5만 |
|---|
| 2026.05.29 | ₩719,495 | ₩720,850 | ₩708,372 | ₩711,726 | -1.08% | 224.7만 |
|---|
| 2026.05.28 | ₩716,704 | ₩726,163 | ₩712,652 | ₩720,796 | +0.57% | 113.8만 |
|---|
| 2026.05.27 | ₩713,779 | ₩715,912 | ₩703,407 | ₩712,652 | -0.16% | 104.5만 |
|---|
| 2026.05.26 | ₩719,173 | ₩719,200 | ₩709,780 | ₩715,013 | -0.58% | 134.7만 |
|---|
| 2026.05.22 | ₩704,226 | ₩716,851 | ₩703,072 | ₩715,469 | +1.60% | 105.1만 |
|---|
| 2026.05.21 | ₩702,052 | ₩710,424 | ₩693,706 | ₩701,448 | -0.09% | 164만 |
|---|
| 2026.05.20 | ₩706,601 | ₩706,896 | ₩693,680 | ₩701,180 | -0.77% | 101.9만 |
|---|
| 2026.05.19 | ₩707,781 | ₩711,471 | ₩702,374 | ₩706,601 | -0.17% | 110.8만 |
|---|
| 2026.05.18 | ₩694,766 | ₩708,962 | ₩687,991 | ₩708,855 | +2.03% | 138.3만 |
|---|
| 2026.05.15 | ₩699,530 | ₩704,320 | ₩690,634 | ₩692,351 | -1.03% | 129.9만 |
|---|
| 2026.05.14 | ₩698,698 | ₩699,623 | ₩691,332 | ₩698,255 | -0.06% | 85.7만 |
|---|
| 2026.05.13 | ₩694,310 | ₩698,872 | ₩685,347 | ₩697,624 | +0.48% | 82.5만 |
|---|
| 2026.05.12 | ₩687,642 | ₩701,073 | ₩687,642 | ₩699,047 | +1.66% | 116.3만 |
|---|
| 2026.05.11 | ₩677,579 | ₩691,841 | ₩674,157 | ₩687,306 | +1.44% | 136.4만 |
|---|
| 2026.05.08 | ₩682,396 | ₩686,971 | ₩676,908 | ₩679,605 | -0.41% | 129.4만 |
|---|
| 2026.05.07 | ₩691,036 | ₩691,667 | ₩674,935 | ₩687,521 | -0.51% | 205.6만 |
|---|
| 2026.05.06 | ₩682,879 | ₩690,285 | ₩671,286 | ₩690,003 | +1.04% | 159만 |
|---|
| 2026.05.05 | ₩697,705 | ₩697,705 | ₩680,920 | ₩682,852 | -2.13% | 136.5만 |
|---|
| 2026.05.04 | ₩688,863 | ₩703,743 | ₩686,971 | ₩695,223 | +0.92% | 137.1만 |
|---|
| 2026.05.01 | ₩694,954 | ₩697,141 | ₩687,132 | ₩688,004 | -1.00% | 140.3만 |
|---|
| 2026.04.30 | ₩685,736 | ₩695,330 | ₩681,470 | ₩694,981 | +1.35% | 158.8만 |
|---|
| 2026.04.29 | ₩689,614 | ₩692,338 | ₩673,486 | ₩684,032 | -0.81% | 161.9만 |
|---|
| 2026.04.28 | ₩695,612 | ₩695,934 | ₩681,014 | ₩687,360 | -1.19% | 145.6만 |
|---|
| 2026.04.27 | ₩689,721 | ₩707,982 | ₩686,850 | ₩688,782 | -0.14% | 211.1만 |
|---|
| 2026.04.24 | ₩704,414 | ₩706,829 | ₩675,700 | ₩688,916 | -2.20% | 308.9만 |
|---|
| 2026.04.23 | ₩716,368 | ₩722,943 | ₩700,737 | ₩710,840 | -0.77% | 321.3만 |
|---|
| 2026.04.22 | ₩772,681 | ₩772,936 | ₩738,212 | ₩745,243 | -3.55% | 228.9만 |
|---|
| 2026.04.21 | ₩778,598 | ₩779,524 | ₩763,235 | ₩767,408 | -1.44% | 160.4만 |
|---|
| 2026.04.20 | ₩796,457 | ₩802,361 | ₩775,834 | ₩779,927 | -2.08% | 172.2만 |
|---|
| 2026.04.17 | ₩810,854 | ₩817,630 | ₩789,493 | ₩794,565 | -2.01% | 170.2만 |
|---|
| 2026.04.16 | ₩819,414 | ₩822,487 | ₩806,936 | ₩815,094 | -0.53% | 85.4만 |
|---|
| 2026.04.15 | ₩819,803 | ₩825,962 | ₩814,892 | ₩819,937 | +0.02% | 87.9만 |
|---|
| 2026.04.14 | ₩827,854 | ₩827,854 | ₩817,200 | ₩820,581 | -0.88% | 90.6만 |
|---|
| 2026.04.13 | ₩829,021 | ₩835,247 | ₩825,184 | ₩831,463 | +0.29% | 67.9만 |
|---|
| 2026.04.10 | ₩830,913 | ₩834,160 | ₩814,651 | ₩823,453 | -0.90% | 87.4만 |
|---|
| 2026.04.09 | ₩842,599 | ₩854,527 | ₩836,025 | ₩837,071 | -0.66% | 91.1만 |
|---|
| 2026.04.08 | ₩821,507 | ₩846,195 | ₩812,424 | ₩843,284 | +2.65% | 128.3만 |
|---|
| 2026.04.07 | ₩852,810 | ₩854,420 | ₩839,688 | ₩842,210 | -1.24% | 73.2만 |
|---|
| 2026.04.06 | ₩836,052 | ₩855,923 | ₩833,717 | ₩855,896 | +2.37% | 112.9만 |
|---|
| 2026.04.02 | ₩827,451 | ₩840,614 | ₩826,525 | ₩835,622 | +0.99% | 111.7만 |
|---|
| 2026.04.01 | ₩816,878 | ₩830,671 | ₩813,242 | ₩828,712 | +1.45% | 111.8만 |
|---|
| 2026.03.31 | ₩811,082 | ₩818,461 | ₩803,300 | ₩810,934 | -0.02% | 132.8만 |
|---|
| 2026.03.30 | ₩833,261 | ₩836,333 | ₩796,833 | ₩803,125 | -3.62% | 184.9만 |
|---|
| 2026.03.27 | ₩839,527 | ₩847,242 | ₩823,372 | ₩826,297 | -1.58% | 106.1만 |
|---|
| 2026.03.26 | ₩831,610 | ₩849,214 | ₩831,610 | ₩841,714 | +1.21% | 126.2만 |
|---|
| 2026.03.25 | ₩821,816 | ₩841,177 | ₩821,708 | ₩837,514 | +1.91% | 119만 |
|---|
| 2026.03.24 | ₩822,420 | ₩825,573 | ₩811,753 | ₩818,689 | -0.45% | 107.8만 |
|---|
| 2026.03.23 | ₩844,048 | ₩844,840 | ₩819,307 | ₩826,847 | -2.04% | 138.7만 |
|---|
| 2026.03.20 | ₩853,159 | ₩856,714 | ₩835,059 | ₩841,848 | -1.33% | 651.1만 |
|---|
| 2026.03.19 | ₩857,452 | ₩858,714 | ₩836,910 | ₩855,373 | -0.24% | 154.1만 |
|---|
| 2026.03.18 | ₩860,203 | ₩866,563 | ₩853,950 | ₩861,773 | +0.18% | 102.6만 |
|---|
| 2026.03.17 | ₩865,369 | ₩865,422 | ₩849,040 | ₩853,789 | -1.34% | 138.9만 |
|---|
| 2026.03.16 | ₩865,731 | ₩874,211 | ₩857,372 | ₩865,691 | -0.00% | 118.1만 |
|---|
| 2026.03.13 | ₩875,713 | ₩885,548 | ₩859,384 | ₩866,764 | -1.02% | 107.1만 |
|---|
| 2026.03.12 | ₩874,747 | ₩886,890 | ₩867,609 | ₩875,928 | +0.13% | 141.1만 |
|---|
| 2026.03.11 | ₩865,852 | ₩881,523 | ₩864,255 | ₩871,420 | +0.64% | 136.4만 |
|---|
| 2026.03.10 | ₩882,798 | ₩885,401 | ₩867,032 | ₩873,768 | -1.02% | 165.3만 |
|---|
| 2026.03.09 | ₩906,453 | ₩907,124 | ₩881,993 | ₩891,117 | -1.69% | 237만 |
|---|
| 2026.03.06 | ₩887,762 | ₩902,803 | ₩880,718 | ₩901,341 | +1.53% | 189.5만 |
|---|
| 2026.03.05 | ₩888,366 | ₩889,574 | ₩868,414 | ₩878,840 | -1.07% | 172만 |
|---|
| 2026.03.04 | ₩898,966 | ₩900,308 | ₩875,539 | ₩891,559 | -0.82% | 165.1만 |
|---|
| 2026.03.03 | ₩915,067 | ₩921,064 | ₩882,275 | ₩896,041 | -2.08% | 214.2만 |
|---|
| 2026.03.02 | ₩919,763 | ₩928,484 | ₩890,929 | ₩907,955 | -1.28% | 324.7만 |
|---|
| 2026.02.27 | ₩869,568 | ₩888,862 | ₩868,240 | ₩882,972 | +1.54% | 260만 |
|---|
| 2026.02.26 | ₩867,381 | ₩868,777 | ₩856,070 | ₩860,901 | -0.75% | 126.9만 |
|---|
| 2026.02.25 | ₩888,822 | ₩890,312 | ₩850,717 | ₩868,777 | -2.26% | 166.4만 |
|---|
| 2026.02.24 | ₩883,254 | ₩897,758 | ₩875,579 | ₩891,492 | +0.93% | 136.2만 |
|---|
| 2026.02.23 | ₩879,672 | ₩889,936 | ₩877,082 | ₩886,380 | +0.76% | 119.6만 |
|---|
| 2026.02.20 | ₩894,632 | ₩896,618 | ₩869,998 | ₩883,214 | -1.28% | 144.8만 |
|---|
| 2026.02.19 | ₩880,852 | ₩898,630 | ₩879,511 | ₩894,283 | +1.52% | 137만 |
|---|
| 2026.02.18 | ₩881,751 | ₩886,286 | ₩868,361 | ₩871,876 | -1.12% | 135만 |
|---|
| 2026.02.17 | ₩876,156 | ₩880,477 | ₩861,397 | ₩871,567 | -0.52% | 117만 |
|---|
| 2026.02.13 | ₩857,372 | ₩880,638 | ₩857,372 | ₩875,593 | +2.13% | 149.1만 |
|---|
| 2026.02.12 | ₩845,296 | ₩864,416 | ₩845,296 | ₩855,265 | +1.18% | 174.6만 |
|---|
| 2026.02.11 | ₩846,947 | ₩850,113 | ₩834,133 | ₩843,552 | -0.40% | 102.5만 |
|---|
| 2026.02.10 | ₩855,319 | ₩856,419 | ₩840,614 | ₩844,706 | -1.24% | 121.2만 |
|---|
| 2026.02.09 | ₩838,963 | ₩857,332 | ₩838,601 | ₩856,419 | +2.08% | 159만 |
|---|
| 2026.02.06 | ₩824,620 | ₩837,367 | ₩820,072 | ₩836,682 | +1.46% | 109.6만 |
|---|
| 2026.02.05 | ₩808,707 | ₩823,828 | ₩798,335 | ₩817,361 | +1.07% | 168.4만 |
|---|
| 2026.02.04 | ₩846,396 | ₩848,047 | ₩799,986 | ₩808,747 | -4.45% | 265.5만 |
|---|
| 2026.02.03 | ₩858,714 | ₩867,556 | ₩829,799 | ₩842,962 | -1.83% | 230.1만 |
|---|
| 2026.02.02 | ₩831,879 | ₩860,028 | ₩825,412 | ₩853,347 | +2.58% | 196.8만 |
|---|
| 2026.01.30 | ₩833,221 | ₩860,310 | ₩825,854 | ₩850,958 | +2.13% | 210만 |
|---|
| 2026.01.29 | ₩817,442 | ₩866,321 | ₩815,188 | ₩835,247 | +2.18% | 393.2만 |
|---|
| 2026.01.28 | ₩795,518 | ₩804,132 | ₩782,234 | ₩801,381 | +0.74% | 132.4만 |
|---|
| 2026.01.27 | ₩778,209 | ₩799,503 | ₩769,917 | ₩798,268 | +2.58% | 171.1만 |
|---|
| 2026.01.26 | ₩791,627 | ₩792,163 | ₩772,346 | ₩780,436 | -1.41% | 146.1만 |
|---|
| 2026.01.23 | ₩797,852 | ₩799,986 | ₩786,273 | ₩792,727 | -0.64% | 127.2만 |
|---|
| 2026.01.22 | ₩785,159 | ₩799,610 | ₩781,564 | ₩796,873 | +1.49% | 149.4만 |
|---|
| 2026.01.21 | ₩772,923 | ₩790,245 | ₩772,923 | ₩786,568 | +1.77% | 181.8만 |
|---|
| 2026.01.20 | ₩778,209 | ₩787,400 | ₩769,340 | ₩772,923 | -0.68% | 152.2만 |
|---|
| 2026.01.16 | ₩775,808 | ₩782,140 | ₩774,747 | ₩781,470 | +0.73% | 237.6만 |
|---|
| 2026.01.15 | ₩762,994 | ₩777,672 | ₩751,012 | ₩775,378 | +1.62% | 176.3만 |
|---|
| 2026.01.14 | ₩747,336 | ₩775,579 | ₩746,168 | ₩768,415 | +2.82% | 264.3만 |
|---|
| 2026.01.13 | ₩751,401 | ₩755,802 | ₩739,084 | ₩749,093 | -0.31% | 201.3만 |
|---|
| 2026.01.12 | ₩736,562 | ₩743,686 | ₩724,956 | ₩739,621 | +0.42% | 297만 |
|---|
| 2026.01.09 | ₩705,594 | ₩732,684 | ₩705,594 | ₩728,457 | +3.24% | 264.8만 |
|---|
| 2026.01.08 | ₩713,658 | ₩728,390 | ₩688,326 | ₩695,612 | -2.53% | 410.9만 |
|---|
| 2026.01.07 | ₩704,829 | ₩714,316 | ₩665,503 | ₩666,670 | -5.41% | 408.5만 |
|---|
| 2026.01.06 | ₩693,760 | ₩722,836 | ₩693,760 | ₩700,442 | +0.96% | 281.3만 |
|---|
| 2026.01.05 | ₩676,143 | ₩692,177 | ₩674,895 | ₩686,394 | +1.52% | 198.3만 |
|---|
| 2026.01.02 | ₩648,396 | ₩667,059 | ₩639,393 | ₩666,939 | +2.86% | 112.6만 |
|---|
| 2025.12.31 | ₩656,111 | ₩657,023 | ₩648,758 | ₩648,959 | -1.09% | 67만 |
|---|
| 2025.12.30 | ₩656,567 | ₩659,734 | ₩654,689 | ₩654,769 | -0.27% | 99.6만 |
|---|
| 2025.12.29 | ₩649,174 | ₩656,688 | ₩648,450 | ₩655,936 | +1.04% | 93.3만 |
|---|
| 2025.12.26 | ₩651,012 | ₩653,508 | ₩645,618 | ₩648,101 | -0.45% | 60.6만 |
|---|
| 2025.12.24 | ₩650,744 | ₩659,036 | ₩650,006 | ₩651,750 | +0.15% | 58.2만 |
|---|
| 2025.12.23 | ₩649,402 | ₩650,677 | ₩645,377 | ₩647,457 | -0.30% | 86.4만 |
|---|
| 2025.12.22 | ₩637,273 | ₩650,771 | ₩637,273 | ₩648,825 | +1.81% | 112.1만 |
|---|
| 2025.12.19 | ₩625,707 | ₩638,293 | ₩623,748 | ₩636,159 | +1.67% | 282.7만 |
|---|
| 2025.12.18 | ₩633,851 | ₩638,937 | ₩629,276 | ₩630,806 | -0.48% | 136.4만 |
|---|
| 2025.12.17 | ₩631,960 | ₩639,862 | ₩620,219 | ₩637,045 | +0.80% | 198.9만 |
|---|
| 2025.12.16 | ₩643,512 | ₩643,753 | ₩635,797 | ₩640,090 | -0.53% | 126.2만 |
|---|
| 2025.12.15 | ₩642,680 | ₩650,435 | ₩640,332 | ₩649,966 | +1.13% | 100.2만 |
|---|
| 2025.12.12 | ₩638,212 | ₩645,162 | ₩631,678 | ₩644,371 | +0.96% | 138.4만 |
|---|
| 2025.12.11 | ₩631,007 | ₩643,633 | ₩631,007 | ₩637,165 | +0.98% | 129.4만 |
|---|
| 2025.12.10 | ₩624,191 | ₩634,750 | ₩611,672 | ₩627,854 | +0.59% | 231.4만 |
|---|
| 2025.12.09 | ₩625,627 | ₩634,388 | ₩623,909 | ₩626,445 | +0.13% | 110.2만 |
|---|
| 2025.12.08 | ₩608,479 | ₩624,660 | ₩605,769 | ₩624,419 | +2.62% | 139.1만 |
|---|
| 2025.12.05 | ₩600,804 | ₩607,567 | ₩598,966 | ₩606,735 | +0.99% | 129.1만 |
|---|
| 2025.12.04 | ₩601,341 | ₩603,152 | ₩597,651 | ₩601,569 | +0.04% | 128.4만 |
|---|
| 2025.12.03 | ₩594,941 | ₩601,730 | ₩589,091 | ₩599,489 | +0.76% | 175.2만 |
|---|
| 2025.12.02 | ₩591,681 | ₩594,055 | ₩586,676 | ₩592,808 | +0.19% | 153.6만 |
|---|
| 2025.12.01 | ₩608,184 | ₩609,271 | ₩588,353 | ₩589,279 | -3.11% | 165.9만 |
|---|
| 2025.11.28 | ₩609,875 | ₩614,329 | ₩607,285 | ₩614,329 | +0.73% | 74.8만 |
|---|
| 2025.11.26 | ₩608,211 | ₩613,524 | ₩607,781 | ₩609,365 | +0.19% | 130만 |
|---|
| 2025.11.25 | ₩605,205 | ₩609,190 | ₩601,744 | ₩607,017 | +0.30% | 161.6만 |
|---|
| 2025.11.24 | ₩616,436 | ₩618,797 | ₩603,864 | ₩605,205 | -1.82% | 141.1만 |
|---|
| 2025.11.21 | ₩628,739 | ₩629,813 | ₩617,147 | ₩618,247 | -1.67% | 157.5만 |
|---|
| 2025.11.20 | ₩635,824 | ₩640,587 | ₩623,936 | ₩628,283 | -1.19% | 104.5만 |
|---|
| 2025.11.19 | ₩633,301 | ₩633,865 | ₩628,337 | ₩630,497 | -0.44% | 86.1만 |
|---|
| 2025.11.18 | ₩637,622 | ₩650,744 | ₩632,228 | ₩636,951 | -0.11% | 124.2만 |
|---|
| 2025.11.17 | ₩626,968 | ₩632,765 | ₩623,533 | ₩631,664 | +0.75% | 182.2만 |
|---|
| 2025.11.14 | ₩611,632 | ₩625,774 | ₩609,150 | ₩624,942 | +2.18% | 117.7만 |
|---|
| 2025.11.13 | ₩614,530 | ₩618,421 | ₩610,626 | ₩611,632 | -0.47% | 82만 |
|---|
| 2025.11.12 | ₩612,021 | ₩616,892 | ₩610,787 | ₩613,229 | +0.20% | 93.5만 |
|---|
| 2025.11.11 | ₩606,158 | ₩619,575 | ₩605,125 | ₩613,269 | +1.17% | 132.2만 |
|---|
| 2025.11.10 | ₩611,833 | ₩613,309 | ₩601,744 | ₩606,601 | -0.86% | 163만 |
|---|
| 2025.11.07 | ₩629,142 | ₩629,826 | ₩612,102 | ₩614,987 | -2.25% | 251.5만 |
|---|
| 2025.11.06 | ₩634,791 | ₩636,226 | ₩625,398 | ₩629,169 | -0.89% | 109.4만 |
|---|
| 2025.11.05 | ₩648,087 | ₩651,884 | ₩634,831 | ₩634,831 | -2.05% | 170.8만 |
|---|
| 2025.11.04 | ₩650,019 | ₩655,440 | ₩645,377 | ₩650,717 | +0.11% | 116.9만 |
|---|
| 2025.11.03 | ₩658,794 | ₩659,479 | ₩650,408 | ₩654,689 | -0.62% | 84.7만 |
|---|
| 2025.10.31 | ₩656,111 | ₩662,296 | ₩652,153 | ₩659,975 | +0.59% | 118.5만 |
|---|
| 2025.10.30 | ₩651,509 | ₩663,437 | ₩651,415 | ₩657,077 | +0.85% | 108.1만 |
|---|
| 2025.10.29 | ₩650,744 | ₩655,869 | ₩648,959 | ₩651,187 | +0.07% | 97.2만 |
|---|
| 2025.10.28 | ₩652,582 | ₩656,648 | ₩648,892 | ₩651,777 | -0.12% | 122.1만 |
|---|
| 2025.10.27 | ₩649,509 | ₩653,843 | ₩643,861 | ₩653,307 | +0.58% | 142.3만 |
|---|
| 2025.10.24 | ₩657,828 | ₩659,895 | ₩649,509 | ₩651,294 | -0.99% | 136.8만 |
|---|
| 2025.10.23 | ₩654,930 | ₩662,793 | ₩652,783 | ₩654,836 | -0.01% | 144.6만 |
|---|
| 2025.10.22 | ₩659,425 | ₩660,686 | ₩647,443 | ₩653,615 | -0.88% | 172.6만 |
|---|
| 2025.10.21 | ₩647,671 | ₩679,725 | ₩647,671 | ₩656,782 | +1.41% | 287만 |
|---|
| 2025.10.20 | ₩666,080 | ₩678,786 | ₩666,080 | ₩678,786 | +1.91% | 143.3만 |
|---|
| 2025.10.17 | ₩658,097 | ₩666,415 | ₩654,903 | ₩664,363 | +0.95% | 191.6만 |
|---|
| 2025.10.16 | ₩671,863 | ₩672,628 | ₩660,136 | ₩661,813 | -1.50% | 110만 |
|---|
| 2025.10.15 | ₩674,895 | ₩677,579 | ₩651,388 | ₩670,078 | -0.71% | 167.9만 |
|---|
| 2025.10.14 | ₩672,547 | ₩680,262 | ₩669,528 | ₩677,820 | +0.78% | 107.8만 |
|---|
| 2025.10.13 | ₩673,956 | ₩680,839 | ₩670,870 | ₩676,009 | +0.30% | 92.7만 |
|---|
| 2025.10.10 | ₩682,718 | ₩688,916 | ₩671,595 | ₩677,646 | -0.74% | 131.4만 |
|---|