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 | ₩677,155 | ₩685,776 | ₩674,003 | ₩683,309 | +0.91% | 80.6만 |
| 2026.10.08 | ₩670,477 | ₩682,625 | ₩666,427 | ₩681,030 | +1.57% | 111.2만 |
| 2026.10.07 | ₩683,296 | ₩684,315 | ₩668,747 | ₩669,404 | -2.03% | 107.4만 |
| 2026.10.06 | ₩682,518 | ₩685,026 | ₩676,055 | ₩684,020 | +0.22% | 85만 |
| 2026.10.05 | ₩678,536 | ₩680,319 | ₩671,952 | ₩679,340 | +0.12% | 101.2만 |
| 2026.10.02 | ₩678,214 | ₩681,137 | ₩668,506 | ₩677,704 | -0.08% | 106.4만 |
| 2026.10.01 | ₩681,177 | ₩686,125 | ₩675,183 | ₩677,825 | -0.49% | 89.5만 |
| 2026.09.30 | ₩685,200 | ₩687,882 | ₩675,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩682,853 |
| -0.34% |
| 138만 |
| 2026.09.29 | ₩690,550 | ₩696,852 | ₩685,240 | ₩686,822 | -0.54% | 123.9만 |
|---|
| 2026.09.28 | ₩695,927 | ₩702,994 | ₩692,038 | ₩694,720 | -0.17% | 107.6만 |
|---|
| 2026.09.25 | ₩702,793 | ₩707,995 | ₩692,561 | ₩696,678 | -0.87% | 112.7만 |
|---|
| 2026.09.24 | ₩702,310 | ₩712,018 | ₩701,720 | ₩702,229 | -0.01% | 83.3만 |
|---|
| 2026.09.23 | ₩703,396 | ₩717,288 | ₩701,572 | ₩703,543 | +0.02% | 113.4만 |
|---|
| 2026.09.22 | ₩719,889 | ₩720,063 | ₩691,368 | ₩700,406 | -2.71% | 142.6만 |
|---|
| 2026.09.21 | ₩713,761 | ₩721,163 | ₩710,690 | ₩717,918 | +0.58% | 96.6만 |
|---|
| 2026.09.18 | ₩720,036 | ₩721,538 | ₩706,788 | ₩715,209 | -0.67% | 285.8만 |
|---|
| 2026.09.17 | ₩722,986 | ₩727,586 | ₩697,831 | ₩721,525 | -0.20% | 134.3만 |
|---|
| 2026.09.16 | ₩717,113 | ₩724,073 | ₩712,031 | ₩720,399 | +0.46% | 91.2만 |
|---|
| 2026.09.15 | ₩713,533 | ₩720,318 | ₩705,152 | ₩715,317 | +0.25% | 91.8만 |
|---|
| 2026.09.14 | ₩706,118 | ₩713,815 | ₩704,549 | ₩709,846 | +0.53% | 97만 |
|---|
| 2026.09.11 | ₩713,681 | ₩716,027 | ₩699,775 | ₩702,886 | -1.51% | 98.7만 |
|---|
| 2026.09.10 | ₩705,327 | ₩712,018 | ₩702,752 | ₩710,838 | +0.78% | 114.5만 |
|---|
| 2026.09.09 | ₩722,624 | ₩728,900 | ₩703,128 | ₩703,248 | -2.68% | 154.8만 |
|---|
| 2026.09.08 | ₩713,359 | ₩726,218 | ₩712,514 | ₩718,924 | +0.78% | 169.2만 |
|---|
| 2026.09.04 | ₩710,395 | ₩715,665 | ₩702,672 | ₩704,348 | -0.85% | 94.4만 |
|---|
| 2026.09.03 | ₩718,722 | ₩721,297 | ₩707,030 | ₩714,633 | -0.57% | 77.3만 |
|---|
| 2026.09.02 | ₩731,662 | ₩734,813 | ₩710,878 | ₩712,755 | -2.58% | 123.6만 |
|---|
| 2026.09.01 | ₩747,565 | ₩757,582 | ₩726,164 | ₩730,120 | -2.33% | 104.5만 |
|---|
| 2026.08.31 | ₩755,906 | ₩755,906 | ₩748,759 | ₩752,553 | -0.44% | 94.5만 |
|---|
| 2026.08.28 | ₩761,591 | ₩762,208 | ₩751,869 | ₩756,066 | -0.73% | 61.9만 |
|---|
| 2026.08.27 | ₩757,354 | ₩758,990 | ₩750,931 | ₩758,802 | +0.19% | 82.3만 |
|---|
| 2026.08.26 | ₩749,563 | ₩764,259 | ₩746,144 | ₩758,440 | +1.18% | 84.4만 |
|---|
| 2026.08.25 | ₩756,455 | ₩761,604 | ₩744,562 | ₩746,238 | -1.35% | 129만 |
|---|
| 2026.08.24 | ₩755,597 | ₩760,961 | ₩748,933 | ₩756,455 | +0.11% | 108.1만 |
|---|
| 2026.08.21 | ₩766,298 | ₩768,269 | ₩755,021 | ₩755,691 | -1.38% | 110만 |
|---|
| 2026.08.20 | ₩786,666 | ₩793,384 | ₩763,696 | ₩766,298 | -2.59% | 155.5만 |
|---|
| 2026.08.19 | ₩811,245 | ₩812,679 | ₩789,844 | ₩789,991 | -2.62% | 100.7만 |
|---|
| 2026.08.18 | ₩804,634 | ₩821,636 | ₩804,634 | ₩814,154 | +1.18% | 102.4만 |
|---|
| 2026.08.17 | ₩811,915 | ₩813,967 | ₩795,905 | ₩796,146 | -1.94% | 88만 |
|---|
| 2026.08.14 | ₩808,563 | ₩816,930 | ₩803,347 | ₩816,179 | +0.94% | 86.3만 |
|---|
| 2026.08.13 | ₩817,654 | ₩817,654 | ₩799,820 | ₩801,872 | -1.93% | 79.8만 |
|---|
| 2026.08.12 | ₩798,493 | ₩818,432 | ₩788,463 | ₩813,551 | +1.89% | 103.7만 |
|---|
| 2026.08.11 | ₩804,956 | ₩808,227 | ₩795,006 | ₩801,550 | -0.42% | 92.5만 |
|---|
| 2026.08.10 | ₩793,504 | ₩813,457 | ₩790,756 | ₩808,777 | +1.92% | 118.6만 |
|---|
| 2026.08.07 | ₩779,210 | ₩788,972 | ₩773,699 | ₩788,382 | +1.18% | 75만 |
|---|
| 2026.08.06 | ₩783,501 | ₩789,106 | ₩774,785 | ₩781,544 | -0.25% | 73.8만 |
|---|
| 2026.08.05 | ₩795,154 | ₩796,079 | ₩773,874 | ₩774,504 | -2.60% | 95.5만 |
|---|
| 2026.08.04 | ₩787,363 | ₩794,483 | ₩775,442 | ₩790,233 | +0.36% | 118.1만 |
|---|
| 2026.08.03 | ₩782,415 | ₩790,340 | ₩776,421 | ₩786,156 | +0.48% | 123.6만 |
|---|
| 2026.07.31 | ₩769,824 | ₩782,938 | ₩765,506 | ₩781,396 | +1.50% | 142.5만 |
|---|
| 2026.07.30 | ₩758,628 | ₩770,696 | ₩746,278 | ₩769,824 | +1.48% | 151.3만 |
|---|
| 2026.07.29 | ₩784,427 | ₩787,108 | ₩762,623 | ₩763,240 | -2.70% | 160.1만 |
|---|
| 2026.07.28 | ₩789,790 | ₩796,186 | ₩773,337 | ₩779,479 | -1.31% | 127.7만 |
|---|
| 2026.07.27 | ₩780,243 | ₩788,436 | ₩775,040 | ₩777,722 | -0.32% | 108.2만 |
|---|
| 2026.07.24 | ₩762,422 | ₩788,999 | ₩762,422 | ₩781,208 | +2.46% | 173.9만 |
|---|
| 2026.07.23 | ₩730,791 | ₩772,358 | ₩730,791 | ₩762,422 | +4.33% | 327.6만 |
|---|
| 2026.07.22 | ₩691,623 | ₩698,609 | ₩686,541 | ₩689,705 | -0.28% | 114.2만 |
|---|
| 2026.07.21 | ₩671,791 | ₩680,842 | ₩653,219 | ₩679,957 | +1.22% | 131.6만 |
|---|
| 2026.07.20 | ₩684,704 | ₩691,690 | ₩680,829 | ₩683,242 | -0.21% | 99.8만 |
|---|
| 2026.07.17 | ₩695,927 | ₩707,097 | ₩680,748 | ₩682,210 | -1.97% | 127.5만 |
|---|
| 2026.07.16 | ₩690,564 | ₩697,442 | ₩685,616 | ₩688,579 | -0.29% | 75.8만 |
|---|
| 2026.07.15 | ₩690,336 | ₩698,180 | ₩687,587 | ₩689,839 | -0.07% | 81.7만 |
|---|
| 2026.07.14 | ₩695,069 | ₩705,662 | ₩690,389 | ₩690,550 | -0.65% | 69.9만 |
|---|
| 2026.07.13 | ₩703,986 | ₩707,258 | ₩693,594 | ₩698,180 | -0.82% | 71.5만 |
|---|
| 2026.07.10 | ₩692,468 | ₩702,632 | ₩688,968 | ₩701,586 | +1.32% | 66.3만 |
|---|
| 2026.07.09 | ₩700,620 | ₩703,986 | ₩691,301 | ₩694,935 | -0.81% | 99만 |
|---|
| 2026.07.08 | ₩720,908 | ₩720,908 | ₩704,442 | ₩707,942 | -1.80% | 92.8만 |
|---|
| 2026.07.07 | ₩732,131 | ₩734,102 | ₩713,050 | ₩717,891 | -1.95% | 84.8만 |
|---|
| 2026.07.06 | ₩730,791 | ₩732,011 | ₩717,609 | ₩721,404 | -1.28% | 93.8만 |
|---|
| 2026.07.02 | ₩709,336 | ₩732,118 | ₩709,336 | ₩732,011 | +3.20% | 139.7만 |
|---|
| 2026.07.01 | ₩693,245 | ₩702,953 | ₩689,692 | ₩699,708 | +0.93% | 127.8만 |
|---|
| 2026.06.30 | ₩675,814 | ₩683,135 | ₩668,170 | ₩683,135 | +1.08% | 115.7만 |
|---|
| 2026.06.29 | ₩681,848 | ₩684,047 | ₩672,797 | ₩673,226 | -1.26% | 99.8만 |
|---|
| 2026.06.26 | ₩677,490 | ₩694,908 | ₩675,680 | ₩680,373 | +0.43% | 367.2만 |
|---|
| 2026.06.25 | ₩665,019 | ₩687,305 | ₩662,740 | ₩677,181 | +1.83% | 137.8만 |
|---|
| 2026.06.24 | ₩674,392 | ₩674,929 | ₩659,039 | ₩659,240 | -2.25% | 128.8만 |
|---|
| 2026.06.23 | ₩668,881 | ₩676,216 | ₩665,797 | ₩675,371 | +0.97% | 82.8만 |
|---|
| 2026.06.22 | ₩681,848 | ₩683,859 | ₩657,108 | ₩661,868 | -2.93% | 170.5만 |
|---|
| 2026.06.18 | ₩718,132 | ₩719,929 | ₩677,396 | ₩685,133 | -4.60% | 397.9만 |
|---|
| 2026.06.17 | ₩711,012 | ₩723,375 | ₩709,202 | ₩713,788 | +0.39% | 114.2만 |
|---|
| 2026.06.16 | ₩712,367 | ₩722,075 | ₩706,668 | ₩718,655 | +0.88% | 84.8만 |
|---|
| 2026.06.15 | ₩717,945 | ₩718,454 | ₩708,786 | ₩711,160 | -0.95% | 119.7만 |
|---|
| 2026.06.12 | ₩733,472 | ₩738,648 | ₩721,820 | ₩724,529 | -1.22% | 102.9만 |
|---|
| 2026.06.11 | ₩708,827 | ₩738,822 | ₩708,344 | ₩735,725 | +3.79% | 137.8만 |
|---|
| 2026.06.10 | ₩716,376 | ₩717,650 | ₩703,718 | ₩703,999 | -1.73% | 93.4만 |
|---|
| 2026.06.09 | ₩695,927 | ₩710,918 | ₩695,753 | ₩710,851 | +2.14% | 102.1만 |
|---|
| 2026.06.08 | ₩701,291 | ₩706,802 | ₩693,044 | ₩697,362 | -0.56% | 84.8만 |
|---|
| 2026.06.05 | ₩697,268 | ₩708,009 | ₩697,201 | ₩702,310 | +0.72% | 90.3만 |
|---|
| 2026.06.04 | ₩694,238 | ₩700,888 | ₩689,410 | ₩695,994 | +0.25% | 85.1만 |
|---|
| 2026.06.03 | ₩686,876 | ₩703,356 | ₩684,583 | ₩686,581 | -0.04% | 104.4만 |
|---|
| 2026.06.02 | ₩689,893 | ₩692,856 | ₩683,993 | ₩688,458 | -0.21% | 107.9만 |
|---|
| 2026.06.01 | ₩702,605 | ₩705,300 | ₩691,743 | ₩692,575 | -1.43% | 137.5만 |
|---|
| 2026.05.29 | ₩719,044 | ₩720,399 | ₩707,928 | ₩711,280 | -1.08% | 224.7만 |
|---|
| 2026.05.28 | ₩716,255 | ₩725,709 | ₩712,206 | ₩720,345 | +0.57% | 113.8만 |
|---|
| 2026.05.27 | ₩713,332 | ₩715,464 | ₩702,967 | ₩712,206 | -0.16% | 104.5만 |
|---|
| 2026.05.26 | ₩718,722 | ₩718,749 | ₩709,336 | ₩714,566 | -0.58% | 134.7만 |
|---|
| 2026.05.22 | ₩703,785 | ₩716,403 | ₩702,632 | ₩715,022 | +1.60% | 105.1만 |
|---|
| 2026.05.21 | ₩701,613 | ₩709,980 | ₩693,272 | ₩701,009 | -0.09% | 164만 |
|---|
| 2026.05.20 | ₩706,158 | ₩706,453 | ₩693,245 | ₩700,741 | -0.77% | 101.9만 |
|---|
| 2026.05.19 | ₩707,338 | ₩711,026 | ₩701,934 | ₩706,158 | -0.17% | 110.8만 |
|---|
| 2026.05.18 | ₩694,331 | ₩708,518 | ₩687,560 | ₩708,411 | +2.03% | 138.3만 |
|---|
| 2026.05.15 | ₩699,092 | ₩703,879 | ₩690,201 | ₩691,918 | -1.03% | 129.9만 |
|---|
| 2026.05.14 | ₩698,260 | ₩699,185 | ₩690,899 | ₩697,818 | -0.06% | 85.7만 |
|---|
| 2026.05.13 | ₩693,875 | ₩698,435 | ₩684,918 | ₩697,188 | +0.48% | 82.5만 |
|---|
| 2026.05.12 | ₩687,211 | ₩700,634 | ₩687,211 | ₩698,609 | +1.66% | 116.3만 |
|---|
| 2026.05.11 | ₩677,155 | ₩691,408 | ₩673,735 | ₩686,876 | +1.44% | 136.4만 |
|---|
| 2026.05.08 | ₩681,968 | ₩686,541 | ₩676,484 | ₩679,179 | -0.41% | 129.4만 |
|---|
| 2026.05.07 | ₩690,604 | ₩691,234 | ₩674,513 | ₩687,091 | -0.51% | 205.6만 |
|---|
| 2026.05.06 | ₩682,451 | ₩689,853 | ₩670,866 | ₩689,571 | +1.04% | 159만 |
|---|
| 2026.05.05 | ₩697,268 | ₩697,268 | ₩680,493 | ₩682,424 | -2.13% | 136.5만 |
|---|
| 2026.05.04 | ₩688,431 | ₩703,302 | ₩686,541 | ₩694,787 | +0.92% | 137.1만 |
|---|
| 2026.05.01 | ₩694,519 | ₩696,705 | ₩686,702 | ₩687,573 | -1.00% | 140.3만 |
|---|
| 2026.04.30 | ₩685,307 | ₩694,895 | ₩681,043 | ₩694,546 | +1.35% | 158.8만 |
|---|
| 2026.04.29 | ₩689,182 | ₩691,904 | ₩673,065 | ₩683,604 | -0.81% | 161.9만 |
|---|
| 2026.04.28 | ₩695,176 | ₩695,498 | ₩680,587 | ₩686,930 | -1.19% | 145.6만 |
|---|
| 2026.04.27 | ₩689,290 | ₩707,539 | ₩686,420 | ₩688,351 | -0.14% | 211.1만 |
|---|
| 2026.04.24 | ₩703,973 | ₩706,386 | ₩675,277 | ₩688,485 | -2.20% | 308.9만 |
|---|
| 2026.04.23 | ₩715,920 | ₩722,490 | ₩700,298 | ₩710,395 | -0.77% | 321.3만 |
|---|
| 2026.04.22 | ₩772,197 | ₩772,452 | ₩737,750 | ₩744,776 | -3.55% | 228.9만 |
|---|
| 2026.04.21 | ₩778,111 | ₩779,036 | ₩762,758 | ₩766,928 | -1.44% | 160.4만 |
|---|
| 2026.04.20 | ₩795,958 | ₩801,858 | ₩775,349 | ₩779,438 | -2.08% | 172.2만 |
|---|
| 2026.04.17 | ₩810,346 | ₩817,118 | ₩788,999 | ₩794,068 | -2.01% | 170.2만 |
|---|
| 2026.04.16 | ₩818,901 | ₩821,972 | ₩806,431 | ₩814,583 | -0.53% | 85.4만 |
|---|
| 2026.04.15 | ₩819,290 | ₩825,445 | ₩814,382 | ₩819,424 | +0.02% | 87.9만 |
|---|
| 2026.04.14 | ₩827,335 | ₩827,335 | ₩816,689 | ₩820,068 | -0.88% | 90.6만 |
|---|
| 2026.04.13 | ₩828,502 | ₩834,724 | ₩824,667 | ₩830,942 | +0.29% | 67.9만 |
|---|
| 2026.04.10 | ₩830,393 | ₩833,638 | ₩814,141 | ₩822,937 | -0.90% | 87.4만 |
|---|
| 2026.04.09 | ₩842,072 | ₩853,992 | ₩835,501 | ₩836,547 | -0.66% | 91.1만 |
|---|
| 2026.04.08 | ₩820,993 | ₩845,665 | ₩811,915 | ₩842,756 | +2.65% | 128.3만 |
|---|
| 2026.04.07 | ₩852,276 | ₩853,885 | ₩839,162 | ₩841,683 | -1.24% | 73.2만 |
|---|
| 2026.04.06 | ₩835,528 | ₩855,387 | ₩833,195 | ₩855,360 | +2.37% | 112.9만 |
|---|
| 2026.04.02 | ₩826,933 | ₩840,087 | ₩826,008 | ₩835,099 | +0.99% | 111.7만 |
|---|
| 2026.04.01 | ₩816,367 | ₩830,151 | ₩812,733 | ₩828,193 | +1.45% | 111.8만 |
|---|
| 2026.03.31 | ₩810,574 | ₩817,949 | ₩802,797 | ₩810,427 | -0.02% | 132.8만 |
|---|
| 2026.03.30 | ₩832,739 | ₩835,810 | ₩796,334 | ₩802,623 | -3.62% | 184.9만 |
|---|
| 2026.03.27 | ₩839,001 | ₩846,711 | ₩822,857 | ₩825,780 | -1.58% | 106.1만 |
|---|
| 2026.03.26 | ₩831,090 | ₩848,682 | ₩831,090 | ₩841,187 | +1.21% | 126.2만 |
|---|
| 2026.03.25 | ₩821,301 | ₩840,650 | ₩821,194 | ₩836,990 | +1.91% | 119만 |
|---|
| 2026.03.24 | ₩821,905 | ₩825,056 | ₩811,245 | ₩818,177 | -0.45% | 107.8만 |
|---|
| 2026.03.23 | ₩843,520 | ₩844,311 | ₩818,794 | ₩826,330 | -2.04% | 138.7만 |
|---|
| 2026.03.20 | ₩852,625 | ₩856,178 | ₩834,536 | ₩841,321 | -1.33% | 651.1만 |
|---|
| 2026.03.19 | ₩856,916 | ₩858,176 | ₩836,386 | ₩854,837 | -0.24% | 154.1만 |
|---|
| 2026.03.18 | ₩859,664 | ₩866,020 | ₩853,416 | ₩861,233 | +0.18% | 102.6만 |
|---|
| 2026.03.17 | ₩864,827 | ₩864,881 | ₩848,508 | ₩853,255 | -1.34% | 138.9만 |
|---|
| 2026.03.16 | ₩865,189 | ₩873,663 | ₩856,835 | ₩865,149 | -0.00% | 118.1만 |
|---|
| 2026.03.13 | ₩875,165 | ₩884,994 | ₩858,846 | ₩866,221 | -1.02% | 107.1만 |
|---|
| 2026.03.12 | ₩874,200 | ₩886,335 | ₩867,066 | ₩875,380 | +0.13% | 141.1만 |
|---|
| 2026.03.11 | ₩865,310 | ₩880,971 | ₩863,714 | ₩870,874 | +0.64% | 136.4만 |
|---|
| 2026.03.10 | ₩882,245 | ₩884,847 | ₩866,490 | ₩873,221 | -1.02% | 165.3만 |
|---|
| 2026.03.09 | ₩905,885 | ₩906,556 | ₩881,441 | ₩890,559 | -1.69% | 237만 |
|---|
| 2026.03.06 | ₩887,207 | ₩902,238 | ₩880,167 | ₩900,776 | +1.53% | 189.5만 |
|---|
| 2026.03.05 | ₩887,810 | ₩889,017 | ₩867,871 | ₩878,290 | -1.07% | 172만 |
|---|
| 2026.03.04 | ₩898,403 | ₩899,744 | ₩874,991 | ₩891,001 | -0.82% | 165.1만 |
|---|
| 2026.03.03 | ₩914,494 | ₩920,488 | ₩881,722 | ₩895,480 | -2.08% | 214.2만 |
|---|
| 2026.03.02 | ₩919,187 | ₩927,903 | ₩890,371 | ₩907,387 | -1.28% | 324.7만 |
|---|
| 2026.02.27 | ₩869,024 | ₩888,306 | ₩867,696 | ₩882,419 | +1.54% | 260만 |
|---|
| 2026.02.26 | ₩866,838 | ₩868,233 | ₩855,534 | ₩860,362 | -0.75% | 126.9만 |
|---|
| 2026.02.25 | ₩888,266 | ₩889,754 | ₩850,184 | ₩868,233 | -2.26% | 166.4만 |
|---|
| 2026.02.24 | ₩882,701 | ₩897,196 | ₩875,031 | ₩890,934 | +0.93% | 136.2만 |
|---|
| 2026.02.23 | ₩879,121 | ₩889,379 | ₩876,533 | ₩885,825 | +0.76% | 119.6만 |
|---|
| 2026.02.20 | ₩894,072 | ₩896,056 | ₩869,453 | ₩882,661 | -1.28% | 144.8만 |
|---|
| 2026.02.19 | ₩880,301 | ₩898,068 | ₩878,960 | ₩893,723 | +1.52% | 137만 |
|---|
| 2026.02.18 | ₩881,199 | ₩885,731 | ₩867,817 | ₩871,330 | -1.12% | 135만 |
|---|
| 2026.02.17 | ₩875,608 | ₩879,925 | ₩860,858 | ₩871,022 | -0.52% | 117만 |
|---|
| 2026.02.13 | ₩856,835 | ₩880,086 | ₩856,835 | ₩875,045 | +2.13% | 149.1만 |
|---|
| 2026.02.12 | ₩844,767 | ₩863,875 | ₩844,767 | ₩854,730 | +1.18% | 174.6만 |
|---|
| 2026.02.11 | ₩846,416 | ₩849,581 | ₩833,611 | ₩843,024 | -0.40% | 102.5만 |
|---|
| 2026.02.10 | ₩854,783 | ₩855,883 | ₩840,087 | ₩844,177 | -1.24% | 121.2만 |
|---|
| 2026.02.09 | ₩838,438 | ₩856,795 | ₩838,076 | ₩855,883 | +2.08% | 159만 |
|---|
| 2026.02.06 | ₩824,104 | ₩836,842 | ₩819,558 | ₩836,158 | +1.46% | 109.6만 |
|---|
| 2026.02.05 | ₩808,201 | ₩823,313 | ₩797,836 | ₩816,849 | +1.07% | 168.4만 |
|---|
| 2026.02.04 | ₩845,867 | ₩847,516 | ₩799,485 | ₩808,241 | -4.45% | 265.5만 |
|---|
| 2026.02.03 | ₩858,176 | ₩867,013 | ₩829,280 | ₩842,434 | -1.83% | 230.1만 |
|---|
| 2026.02.02 | ₩831,358 | ₩859,490 | ₩824,895 | ₩852,812 | +2.58% | 196.8만 |
|---|
| 2026.01.30 | ₩832,699 | ₩859,772 | ₩825,337 | ₩850,426 | +2.13% | 210만 |
|---|
| 2026.01.29 | ₩816,930 | ₩865,779 | ₩814,677 | ₩834,724 | +2.18% | 393.2만 |
|---|
| 2026.01.28 | ₩795,020 | ₩803,628 | ₩781,745 | ₩800,879 | +0.74% | 132.4만 |
|---|
| 2026.01.27 | ₩777,722 | ₩799,002 | ₩769,435 | ₩797,768 | +2.58% | 171.1만 |
|---|
| 2026.01.26 | ₩791,131 | ₩791,667 | ₩771,862 | ₩779,948 | -1.41% | 146.1만 |
|---|
| 2026.01.23 | ₩797,353 | ₩799,485 | ₩785,781 | ₩792,231 | -0.64% | 127.2만 |
|---|
| 2026.01.22 | ₩784,668 | ₩799,109 | ₩781,074 | ₩796,374 | +1.49% | 149.4만 |
|---|
| 2026.01.21 | ₩772,439 | ₩789,750 | ₩772,439 | ₩786,076 | +1.77% | 181.8만 |
|---|
| 2026.01.20 | ₩777,722 | ₩786,907 | ₩768,859 | ₩772,439 | -0.68% | 152.2만 |
|---|
| 2026.01.16 | ₩775,322 | ₩781,651 | ₩774,262 | ₩780,980 | +0.73% | 237.6만 |
|---|
| 2026.01.15 | ₩762,516 | ₩777,186 | ₩750,542 | ₩774,893 | +1.62% | 176.3만 |
|---|
| 2026.01.14 | ₩746,868 | ₩775,094 | ₩745,701 | ₩767,933 | +2.82% | 264.3만 |
|---|
| 2026.01.13 | ₩750,931 | ₩755,329 | ₩738,621 | ₩748,624 | -0.31% | 201.3만 |
|---|
| 2026.01.12 | ₩736,100 | ₩743,221 | ₩724,502 | ₩739,158 | +0.42% | 297만 |
|---|
| 2026.01.09 | ₩705,152 | ₩732,225 | ₩705,152 | ₩728,001 | +3.24% | 264.8만 |
|---|
| 2026.01.08 | ₩713,211 | ₩727,934 | ₩687,895 | ₩695,176 | -2.53% | 410.9만 |
|---|
| 2026.01.07 | ₩704,388 | ₩713,868 | ₩665,086 | ₩666,253 | -5.41% | 408.5만 |
|---|
| 2026.01.06 | ₩693,326 | ₩722,383 | ₩693,326 | ₩700,003 | +0.96% | 281.3만 |
|---|
| 2026.01.05 | ₩675,720 | ₩691,743 | ₩674,473 | ₩685,964 | +1.52% | 198.3만 |
|---|
| 2026.01.02 | ₩647,990 | ₩666,642 | ₩638,992 | ₩666,521 | +2.86% | 112.6만 |
|---|
| 2025.12.31 | ₩655,700 | ₩656,612 | ₩648,352 | ₩648,553 | -1.09% | 67만 |
|---|
| 2025.12.30 | ₩656,156 | ₩659,321 | ₩654,279 | ₩654,359 | -0.27% | 99.6만 |
|---|
| 2025.12.29 | ₩648,768 | ₩656,277 | ₩648,044 | ₩655,526 | +1.04% | 93.3만 |
|---|
| 2025.12.26 | ₩650,605 | ₩653,099 | ₩645,214 | ₩647,695 | -0.45% | 60.6만 |
|---|
| 2025.12.24 | ₩650,337 | ₩658,623 | ₩649,599 | ₩651,342 | +0.15% | 58.2만 |
|---|
| 2025.12.23 | ₩648,996 | ₩650,269 | ₩644,973 | ₩647,051 | -0.30% | 86.4만 |
|---|
| 2025.12.22 | ₩636,874 | ₩650,363 | ₩636,874 | ₩648,419 | +1.81% | 112.1만 |
|---|
| 2025.12.19 | ₩625,315 | ₩637,893 | ₩623,358 | ₩635,761 | +1.67% | 282.7만 |
|---|
| 2025.12.18 | ₩633,455 | ₩638,537 | ₩628,882 | ₩630,411 | -0.48% | 136.4만 |
|---|
| 2025.12.17 | ₩631,564 | ₩639,462 | ₩619,831 | ₩636,646 | +0.80% | 198.9만 |
|---|
| 2025.12.16 | ₩643,109 | ₩643,350 | ₩635,399 | ₩639,690 | -0.53% | 126.2만 |
|---|
| 2025.12.15 | ₩642,278 | ₩650,028 | ₩639,931 | ₩649,559 | +1.13% | 100.2만 |
|---|
| 2025.12.12 | ₩637,812 | ₩644,758 | ₩631,282 | ₩643,967 | +0.96% | 138.4만 |
|---|
| 2025.12.11 | ₩630,612 | ₩643,230 | ₩630,612 | ₩636,767 | +0.98% | 129.4만 |
|---|
| 2025.12.10 | ₩623,800 | ₩634,353 | ₩611,289 | ₩627,461 | +0.59% | 231.4만 |
|---|
| 2025.12.09 | ₩625,235 | ₩633,991 | ₩623,519 | ₩626,053 | +0.13% | 110.2만 |
|---|
| 2025.12.08 | ₩608,098 | ₩624,269 | ₩605,390 | ₩624,028 | +2.62% | 139.1만 |
|---|
| 2025.12.05 | ₩600,428 | ₩607,186 | ₩598,591 | ₩606,355 | +0.99% | 129.1만 |
|---|
| 2025.12.04 | ₩600,965 | ₩602,775 | ₩597,277 | ₩601,193 | +0.04% | 128.4만 |
|---|
| 2025.12.03 | ₩594,568 | ₩601,353 | ₩588,722 | ₩599,114 | +0.76% | 175.2만 |
|---|
| 2025.12.02 | ₩591,310 | ₩593,683 | ₩586,309 | ₩592,436 | +0.19% | 153.6만 |
|---|
| 2025.12.01 | ₩607,803 | ₩608,889 | ₩587,985 | ₩588,910 | -3.11% | 165.9만 |
|---|
| 2025.11.28 | ₩609,493 | ₩613,944 | ₩606,905 | ₩613,944 | +0.73% | 74.8만 |
|---|
| 2025.11.26 | ₩607,830 | ₩613,140 | ₩607,401 | ₩608,983 | +0.19% | 130만 |
|---|
| 2025.11.25 | ₩604,826 | ₩608,809 | ₩601,367 | ₩606,637 | +0.30% | 161.6만 |
|---|
| 2025.11.24 | ₩616,050 | ₩618,410 | ₩603,485 | ₩604,826 | -1.82% | 141.1만 |
|---|
| 2025.11.21 | ₩628,346 | ₩629,418 | ₩616,760 | ₩617,860 | -1.67% | 157.5만 |
|---|
| 2025.11.20 | ₩635,426 | ₩640,186 | ₩623,545 | ₩627,890 | -1.19% | 104.5만 |
|---|
| 2025.11.19 | ₩632,905 | ₩633,468 | ₩627,943 | ₩630,102 | -0.44% | 86.1만 |
|---|
| 2025.11.18 | ₩637,222 | ₩650,337 | ₩631,832 | ₩636,552 | -0.11% | 124.2만 |
|---|
| 2025.11.17 | ₩626,576 | ₩632,368 | ₩623,143 | ₩631,269 | +0.75% | 182.2만 |
|---|
| 2025.11.14 | ₩611,249 | ₩625,382 | ₩608,769 | ₩624,551 | +2.18% | 117.7만 |
|---|
| 2025.11.13 | ₩614,146 | ₩618,034 | ₩610,244 | ₩611,249 | -0.47% | 82만 |
|---|
| 2025.11.12 | ₩611,638 | ₩616,506 | ₩610,404 | ₩612,845 | +0.20% | 93.5만 |
|---|
| 2025.11.11 | ₩605,778 | ₩619,187 | ₩604,746 | ₩612,885 | +1.17% | 132.2만 |
|---|
| 2025.11.10 | ₩611,450 | ₩612,925 | ₩601,367 | ₩606,221 | -0.86% | 163만 |
|---|
| 2025.11.07 | ₩628,748 | ₩629,432 | ₩611,719 | ₩614,602 | -2.25% | 251.5만 |
|---|
| 2025.11.06 | ₩634,393 | ₩635,828 | ₩625,007 | ₩628,775 | -0.89% | 109.4만 |
|---|
| 2025.11.05 | ₩647,682 | ₩651,476 | ₩634,433 | ₩634,433 | -2.05% | 170.8만 |
|---|
| 2025.11.04 | ₩649,612 | ₩655,030 | ₩644,973 | ₩650,310 | +0.11% | 116.9만 |
|---|
| 2025.11.03 | ₩658,382 | ₩659,066 | ₩650,001 | ₩654,279 | -0.62% | 84.7만 |
|---|
| 2025.10.31 | ₩655,700 | ₩661,882 | ₩651,744 | ₩659,562 | +0.59% | 118.5만 |
|---|
| 2025.10.30 | ₩651,101 | ₩663,021 | ₩651,007 | ₩656,666 | +0.85% | 108.1만 |
|---|
| 2025.10.29 | ₩650,337 | ₩655,459 | ₩648,553 | ₩650,779 | +0.07% | 97.2만 |
|---|
| 2025.10.28 | ₩652,174 | ₩656,236 | ₩648,486 | ₩651,369 | -0.12% | 122.1만 |
|---|
| 2025.10.27 | ₩649,103 | ₩653,434 | ₩643,458 | ₩652,898 | +0.58% | 142.3만 |
|---|
| 2025.10.24 | ₩657,416 | ₩659,481 | ₩649,103 | ₩650,886 | -0.99% | 136.8만 |
|---|
| 2025.10.23 | ₩654,520 | ₩662,378 | ₩652,375 | ₩654,426 | -0.01% | 144.6만 |
|---|
| 2025.10.22 | ₩659,012 | ₩660,273 | ₩647,038 | ₩653,206 | -0.88% | 172.6만 |
|---|
| 2025.10.21 | ₩647,266 | ₩679,300 | ₩647,266 | ₩656,371 | +1.41% | 287만 |
|---|
| 2025.10.20 | ₩665,663 | ₩678,361 | ₩665,663 | ₩678,361 | +1.91% | 143.3만 |
|---|
| 2025.10.17 | ₩657,685 | ₩665,998 | ₩654,493 | ₩663,947 | +0.95% | 191.6만 |
|---|
| 2025.10.16 | ₩671,442 | ₩672,207 | ₩659,723 | ₩661,399 | -1.50% | 110만 |
|---|
| 2025.10.15 | ₩674,473 | ₩677,155 | ₩650,980 | ₩669,659 | -0.71% | 167.9만 |
|---|
| 2025.10.14 | ₩672,126 | ₩679,836 | ₩669,109 | ₩677,396 | +0.78% | 107.8만 |
|---|
| 2025.10.13 | ₩673,534 | ₩680,413 | ₩670,450 | ₩675,586 | +0.30% | 92.7만 |
|---|
| 2025.10.10 | ₩682,290 | ₩688,485 | ₩671,174 | ₩677,222 | -0.74% | 131.4만 |
|---|