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 | ₩677,240 | ₩685,863 | ₩674,089 | ₩683,396 | +0.91% | 80.6만 |
| 2026.10.08 | ₩670,562 | ₩682,712 | ₩666,512 | ₩681,116 | +1.57% | 111.2만 |
| 2026.10.07 | ₩683,382 | ₩684,402 | ₩668,832 | ₩669,489 | -2.03% | 107.4만 |
| 2026.10.06 | ₩682,605 | ₩685,112 | ₩676,141 | ₩684,107 | +0.22% | 85만 |
| 2026.10.05 | ₩678,622 | ₩680,405 | ₩672,037 | ₩679,426 | +0.12% | 101.2만 |
| 2026.10.02 | ₩678,300 | ₩681,223 | ₩668,590 | ₩677,790 | -0.08% | 106.4만 |
| 2026.10.01 | ₩681,264 | ₩686,212 | ₩675,269 | ₩677,911 | -0.49% | 89.5만 |
| 2026.09.30 | ₩685,287 | ₩687,969 | ₩675,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩682,940 |
| -0.34% |
| 138만 |
| 2026.09.29 | ₩690,638 | ₩696,941 | ₩685,327 | ₩686,909 | -0.54% | 123.9만 |
|---|
| 2026.09.28 | ₩696,015 | ₩703,083 | ₩692,126 | ₩694,808 | -0.17% | 107.6만 |
|---|
| 2026.09.25 | ₩702,882 | ₩708,085 | ₩692,649 | ₩696,766 | -0.87% | 112.7만 |
|---|
| 2026.09.24 | ₩702,399 | ₩712,108 | ₩701,809 | ₩702,318 | -0.01% | 83.3만 |
|---|
| 2026.09.23 | ₩703,485 | ₩717,379 | ₩701,661 | ₩703,633 | +0.02% | 113.4만 |
|---|
| 2026.09.22 | ₩719,980 | ₩720,155 | ₩691,456 | ₩700,495 | -2.71% | 142.6만 |
|---|
| 2026.09.21 | ₩713,852 | ₩721,254 | ₩710,781 | ₩718,009 | +0.58% | 96.6만 |
|---|
| 2026.09.18 | ₩720,128 | ₩721,630 | ₩706,878 | ₩715,300 | -0.67% | 285.8만 |
|---|
| 2026.09.17 | ₩723,078 | ₩727,678 | ₩697,920 | ₩721,616 | -0.20% | 134.3만 |
|---|
| 2026.09.16 | ₩717,204 | ₩724,164 | ₩712,122 | ₩720,490 | +0.46% | 91.2만 |
|---|
| 2026.09.15 | ₩713,624 | ₩720,409 | ₩705,242 | ₩715,407 | +0.25% | 91.8만 |
|---|
| 2026.09.14 | ₩706,207 | ₩713,905 | ₩704,638 | ₩709,936 | +0.53% | 97만 |
|---|
| 2026.09.11 | ₩713,771 | ₩716,118 | ₩699,864 | ₩702,975 | -1.51% | 98.7만 |
|---|
| 2026.09.10 | ₩705,416 | ₩712,108 | ₩702,841 | ₩710,928 | +0.78% | 114.5만 |
|---|
| 2026.09.09 | ₩722,716 | ₩728,992 | ₩703,217 | ₩703,338 | -2.68% | 154.8만 |
|---|
| 2026.09.08 | ₩713,449 | ₩726,310 | ₩712,604 | ₩719,015 | +0.78% | 169.2만 |
|---|
| 2026.09.04 | ₩710,485 | ₩715,756 | ₩702,761 | ₩704,437 | -0.85% | 94.4만 |
|---|
| 2026.09.03 | ₩718,814 | ₩721,388 | ₩707,119 | ₩714,723 | -0.57% | 77.3만 |
|---|
| 2026.09.02 | ₩731,755 | ₩734,906 | ₩710,968 | ₩712,846 | -2.58% | 123.6만 |
|---|
| 2026.09.01 | ₩747,660 | ₩757,678 | ₩726,256 | ₩730,213 | -2.33% | 104.5만 |
|---|
| 2026.08.31 | ₩756,001 | ₩756,001 | ₩748,854 | ₩752,649 | -0.44% | 94.5만 |
|---|
| 2026.08.28 | ₩761,687 | ₩762,304 | ₩751,965 | ₩756,162 | -0.73% | 61.9만 |
|---|
| 2026.08.27 | ₩757,450 | ₩759,086 | ₩751,026 | ₩758,898 | +0.19% | 82.3만 |
|---|
| 2026.08.26 | ₩749,658 | ₩764,356 | ₩746,238 | ₩758,536 | +1.18% | 84.4만 |
|---|
| 2026.08.25 | ₩756,551 | ₩761,701 | ₩744,656 | ₩746,332 | -1.35% | 129만 |
|---|
| 2026.08.24 | ₩755,693 | ₩761,057 | ₩749,028 | ₩756,551 | +0.11% | 108.1만 |
|---|
| 2026.08.21 | ₩766,395 | ₩768,366 | ₩755,116 | ₩755,787 | -1.38% | 110만 |
|---|
| 2026.08.20 | ₩786,766 | ₩793,484 | ₩763,793 | ₩766,395 | -2.59% | 155.5만 |
|---|
| 2026.08.19 | ₩811,347 | ₩812,782 | ₩789,944 | ₩790,091 | -2.62% | 100.7만 |
|---|
| 2026.08.18 | ₩804,736 | ₩821,741 | ₩804,736 | ₩814,257 | +1.18% | 102.4만 |
|---|
| 2026.08.17 | ₩812,018 | ₩814,070 | ₩796,006 | ₩796,247 | -1.94% | 88만 |
|---|
| 2026.08.14 | ₩808,665 | ₩817,033 | ₩803,448 | ₩816,282 | +0.94% | 86.3만 |
|---|
| 2026.08.13 | ₩817,758 | ₩817,758 | ₩799,921 | ₩801,973 | -1.93% | 79.8만 |
|---|
| 2026.08.12 | ₩798,594 | ₩818,535 | ₩788,563 | ₩813,654 | +1.89% | 103.7만 |
|---|
| 2026.08.11 | ₩805,058 | ₩808,330 | ₩795,107 | ₩801,651 | -0.42% | 92.5만 |
|---|
| 2026.08.10 | ₩793,605 | ₩813,560 | ₩790,856 | ₩808,880 | +1.92% | 118.6만 |
|---|
| 2026.08.07 | ₩779,309 | ₩789,072 | ₩773,797 | ₩788,482 | +1.18% | 75만 |
|---|
| 2026.08.06 | ₩783,601 | ₩789,206 | ₩774,884 | ₩781,643 | -0.25% | 73.8만 |
|---|
| 2026.08.05 | ₩795,255 | ₩796,180 | ₩773,972 | ₩774,602 | -2.60% | 95.5만 |
|---|
| 2026.08.04 | ₩787,463 | ₩794,584 | ₩775,541 | ₩790,333 | +0.36% | 118.1만 |
|---|
| 2026.08.03 | ₩782,514 | ₩790,440 | ₩776,520 | ₩786,256 | +0.48% | 123.6만 |
|---|
| 2026.07.31 | ₩769,922 | ₩783,037 | ₩765,603 | ₩781,495 | +1.50% | 142.5만 |
|---|
| 2026.07.30 | ₩758,724 | ₩770,793 | ₩746,372 | ₩769,922 | +1.48% | 151.3만 |
|---|
| 2026.07.29 | ₩784,526 | ₩787,208 | ₩762,720 | ₩763,337 | -2.70% | 160.1만 |
|---|
| 2026.07.28 | ₩789,890 | ₩796,287 | ₩773,435 | ₩779,577 | -1.31% | 127.7만 |
|---|
| 2026.07.27 | ₩780,342 | ₩788,536 | ₩775,138 | ₩777,821 | -0.32% | 108.2만 |
|---|
| 2026.07.24 | ₩762,519 | ₩789,099 | ₩762,519 | ₩781,307 | +2.46% | 173.9만 |
|---|
| 2026.07.23 | ₩730,883 | ₩772,456 | ₩730,883 | ₩762,519 | +4.33% | 327.6만 |
|---|
| 2026.07.22 | ₩691,710 | ₩698,697 | ₩686,628 | ₩689,793 | -0.28% | 114.2만 |
|---|
| 2026.07.21 | ₩671,876 | ₩680,928 | ₩653,302 | ₩680,043 | +1.22% | 131.6만 |
|---|
| 2026.07.20 | ₩684,791 | ₩691,778 | ₩680,915 | ₩683,329 | -0.21% | 99.8만 |
|---|
| 2026.07.17 | ₩696,015 | ₩707,186 | ₩680,834 | ₩682,296 | -1.97% | 127.5만 |
|---|
| 2026.07.16 | ₩690,651 | ₩697,531 | ₩685,702 | ₩688,666 | -0.29% | 75.8만 |
|---|
| 2026.07.15 | ₩690,423 | ₩698,268 | ₩687,674 | ₩689,927 | -0.07% | 81.7만 |
|---|
| 2026.07.14 | ₩695,157 | ₩705,752 | ₩690,477 | ₩690,638 | -0.65% | 69.9만 |
|---|
| 2026.07.13 | ₩704,075 | ₩707,347 | ₩693,682 | ₩698,268 | -0.82% | 71.5만 |
|---|
| 2026.07.10 | ₩692,555 | ₩702,721 | ₩689,055 | ₩701,675 | +1.32% | 66.3만 |
|---|
| 2026.07.09 | ₩700,709 | ₩704,075 | ₩691,389 | ₩695,023 | -0.81% | 99만 |
|---|
| 2026.07.08 | ₩720,999 | ₩720,999 | ₩704,531 | ₩708,031 | -1.80% | 92.8만 |
|---|
| 2026.07.07 | ₩732,224 | ₩734,196 | ₩713,141 | ₩717,982 | -1.95% | 84.8만 |
|---|
| 2026.07.06 | ₩730,883 | ₩732,103 | ₩717,700 | ₩721,496 | -1.28% | 93.8만 |
|---|
| 2026.07.02 | ₩709,426 | ₩732,211 | ₩709,426 | ₩732,103 | +3.20% | 139.7만 |
|---|
| 2026.07.01 | ₩693,333 | ₩703,043 | ₩689,779 | ₩699,797 | +0.93% | 127.8만 |
|---|
| 2026.06.30 | ₩675,899 | ₩683,222 | ₩668,255 | ₩683,222 | +1.08% | 115.7만 |
|---|
| 2026.06.29 | ₩681,934 | ₩684,133 | ₩672,882 | ₩673,311 | -1.26% | 99.8만 |
|---|
| 2026.06.26 | ₩677,576 | ₩694,996 | ₩675,765 | ₩680,459 | +0.43% | 367.2만 |
|---|
| 2026.06.25 | ₩665,104 | ₩687,392 | ₩662,824 | ₩677,267 | +1.83% | 137.8만 |
|---|
| 2026.06.24 | ₩674,478 | ₩675,014 | ₩659,122 | ₩659,324 | -2.25% | 128.8만 |
|---|
| 2026.06.23 | ₩668,966 | ₩676,302 | ₩665,881 | ₩675,457 | +0.97% | 82.8만 |
|---|
| 2026.06.22 | ₩681,934 | ₩683,946 | ₩657,191 | ₩661,952 | -2.93% | 170.5만 |
|---|
| 2026.06.18 | ₩718,223 | ₩720,021 | ₩677,482 | ₩685,220 | -4.60% | 397.9만 |
|---|
| 2026.06.17 | ₩711,102 | ₩723,467 | ₩709,292 | ₩713,878 | +0.39% | 114.2만 |
|---|
| 2026.06.16 | ₩712,457 | ₩722,166 | ₩706,757 | ₩718,746 | +0.88% | 84.8만 |
|---|
| 2026.06.15 | ₩718,036 | ₩718,545 | ₩708,876 | ₩711,250 | -0.95% | 119.7만 |
|---|
| 2026.06.12 | ₩733,565 | ₩738,742 | ₩721,911 | ₩724,620 | -1.22% | 102.9만 |
|---|
| 2026.06.11 | ₩708,916 | ₩738,916 | ₩708,434 | ₩735,818 | +3.79% | 137.8만 |
|---|
| 2026.06.10 | ₩716,467 | ₩717,741 | ₩703,807 | ₩704,089 | -1.73% | 93.4만 |
|---|
| 2026.06.09 | ₩696,015 | ₩711,008 | ₩695,841 | ₩710,941 | +2.14% | 102.1만 |
|---|
| 2026.06.08 | ₩701,380 | ₩706,891 | ₩693,132 | ₩697,450 | -0.56% | 84.8만 |
|---|
| 2026.06.05 | ₩697,356 | ₩708,098 | ₩697,289 | ₩702,399 | +0.72% | 90.3만 |
|---|
| 2026.06.04 | ₩694,326 | ₩700,977 | ₩689,498 | ₩696,082 | +0.25% | 85.1만 |
|---|
| 2026.06.03 | ₩686,963 | ₩703,445 | ₩684,670 | ₩686,668 | -0.04% | 104.4만 |
|---|
| 2026.06.02 | ₩689,981 | ₩692,944 | ₩684,080 | ₩688,546 | -0.21% | 107.9만 |
|---|
| 2026.06.01 | ₩702,694 | ₩705,389 | ₩691,831 | ₩692,663 | -1.43% | 137.5만 |
|---|
| 2026.05.29 | ₩719,135 | ₩720,490 | ₩708,018 | ₩711,371 | -1.08% | 224.7만 |
|---|
| 2026.05.28 | ₩716,346 | ₩725,801 | ₩712,296 | ₩720,436 | +0.57% | 113.8만 |
|---|
| 2026.05.27 | ₩713,422 | ₩715,555 | ₩703,056 | ₩712,296 | -0.16% | 104.5만 |
|---|
| 2026.05.26 | ₩718,814 | ₩718,840 | ₩709,426 | ₩714,656 | -0.58% | 134.7만 |
|---|
| 2026.05.22 | ₩703,874 | ₩716,493 | ₩702,721 | ₩715,112 | +1.60% | 105.1만 |
|---|
| 2026.05.21 | ₩701,701 | ₩710,070 | ₩693,360 | ₩701,098 | -0.09% | 164만 |
|---|
| 2026.05.20 | ₩706,248 | ₩706,543 | ₩693,333 | ₩700,830 | -0.77% | 101.9만 |
|---|
| 2026.05.19 | ₩707,428 | ₩711,116 | ₩702,023 | ₩706,248 | -0.17% | 110.8만 |
|---|
| 2026.05.18 | ₩694,419 | ₩708,608 | ₩687,647 | ₩708,501 | +2.03% | 138.3만 |
|---|
| 2026.05.15 | ₩699,180 | ₩703,968 | ₩690,289 | ₩692,006 | -1.03% | 129.9만 |
|---|
| 2026.05.14 | ₩698,349 | ₩699,274 | ₩690,986 | ₩697,906 | -0.06% | 85.7만 |
|---|
| 2026.05.13 | ₩693,963 | ₩698,523 | ₩685,005 | ₩697,276 | +0.48% | 82.5만 |
|---|
| 2026.05.12 | ₩687,298 | ₩700,722 | ₩687,298 | ₩698,697 | +1.66% | 116.3만 |
|---|
| 2026.05.11 | ₩677,240 | ₩691,496 | ₩673,821 | ₩686,963 | +1.44% | 136.4만 |
|---|
| 2026.05.08 | ₩682,055 | ₩686,628 | ₩676,570 | ₩679,265 | -0.41% | 129.4만 |
|---|
| 2026.05.07 | ₩690,691 | ₩691,322 | ₩674,598 | ₩687,178 | -0.51% | 205.6만 |
|---|
| 2026.05.06 | ₩682,538 | ₩689,940 | ₩670,951 | ₩689,659 | +1.04% | 159만 |
|---|
| 2026.05.05 | ₩697,356 | ₩697,356 | ₩680,580 | ₩682,511 | -2.13% | 136.5만 |
|---|
| 2026.05.04 | ₩688,519 | ₩703,391 | ₩686,628 | ₩694,875 | +0.92% | 137.1만 |
|---|
| 2026.05.01 | ₩694,607 | ₩696,793 | ₩686,789 | ₩687,660 | -1.00% | 140.3만 |
|---|
| 2026.04.30 | ₩685,394 | ₩694,983 | ₩681,129 | ₩694,634 | +1.35% | 158.8만 |
|---|
| 2026.04.29 | ₩689,270 | ₩691,992 | ₩673,150 | ₩683,691 | -0.81% | 161.9만 |
|---|
| 2026.04.28 | ₩695,264 | ₩695,586 | ₩680,673 | ₩687,017 | -1.19% | 145.6만 |
|---|
| 2026.04.27 | ₩689,377 | ₩707,629 | ₩686,507 | ₩688,438 | -0.14% | 211.1만 |
|---|
| 2026.04.24 | ₩704,062 | ₩706,476 | ₩675,363 | ₩688,572 | -2.20% | 308.9만 |
|---|
| 2026.04.23 | ₩716,011 | ₩722,582 | ₩700,387 | ₩710,485 | -0.77% | 321.3만 |
|---|
| 2026.04.22 | ₩772,295 | ₩772,550 | ₩737,843 | ₩744,871 | -3.55% | 228.9만 |
|---|
| 2026.04.21 | ₩778,209 | ₩779,135 | ₩762,854 | ₩767,025 | -1.44% | 160.4만 |
|---|
| 2026.04.20 | ₩796,059 | ₩801,960 | ₩775,447 | ₩779,537 | -2.08% | 172.2만 |
|---|
| 2026.04.17 | ₩810,449 | ₩817,221 | ₩789,099 | ₩794,168 | -2.01% | 170.2만 |
|---|
| 2026.04.16 | ₩819,005 | ₩822,076 | ₩806,533 | ₩814,687 | -0.53% | 85.4만 |
|---|
| 2026.04.15 | ₩819,394 | ₩825,549 | ₩814,485 | ₩819,528 | +0.02% | 87.9만 |
|---|
| 2026.04.14 | ₩827,440 | ₩827,440 | ₩816,792 | ₩820,172 | -0.88% | 90.6만 |
|---|
| 2026.04.13 | ₩828,607 | ₩834,829 | ₩824,771 | ₩831,048 | +0.29% | 67.9만 |
|---|
| 2026.04.10 | ₩830,498 | ₩833,743 | ₩814,244 | ₩823,041 | -0.90% | 87.4만 |
|---|
| 2026.04.09 | ₩842,179 | ₩854,101 | ₩835,607 | ₩836,653 | -0.66% | 91.1만 |
|---|
| 2026.04.08 | ₩821,097 | ₩845,773 | ₩812,018 | ₩842,862 | +2.65% | 128.3만 |
|---|
| 2026.04.07 | ₩852,384 | ₩853,993 | ₩839,268 | ₩841,790 | -1.24% | 73.2만 |
|---|
| 2026.04.06 | ₩835,634 | ₩855,495 | ₩833,301 | ₩855,469 | +2.37% | 112.9만 |
|---|
| 2026.04.02 | ₩827,038 | ₩840,194 | ₩826,113 | ₩835,205 | +0.99% | 111.7만 |
|---|
| 2026.04.01 | ₩816,470 | ₩830,256 | ₩812,836 | ₩828,298 | +1.45% | 111.8만 |
|---|
| 2026.03.31 | ₩810,677 | ₩818,053 | ₩802,899 | ₩810,529 | -0.02% | 132.8만 |
|---|
| 2026.03.30 | ₩832,845 | ₩835,916 | ₩796,435 | ₩802,724 | -3.62% | 184.9만 |
|---|
| 2026.03.27 | ₩839,108 | ₩846,819 | ₩822,961 | ₩825,885 | -1.58% | 106.1만 |
|---|
| 2026.03.26 | ₩831,195 | ₩848,790 | ₩831,195 | ₩841,293 | +1.21% | 126.2만 |
|---|
| 2026.03.25 | ₩821,405 | ₩840,757 | ₩821,298 | ₩837,096 | +1.91% | 119만 |
|---|
| 2026.03.24 | ₩822,009 | ₩825,160 | ₩811,347 | ₩818,281 | -0.45% | 107.8만 |
|---|
| 2026.03.23 | ₩843,627 | ₩844,418 | ₩818,898 | ₩826,434 | -2.04% | 138.7만 |
|---|
| 2026.03.20 | ₩852,733 | ₩856,287 | ₩834,642 | ₩841,428 | -1.33% | 651.1만 |
|---|
| 2026.03.19 | ₩857,024 | ₩858,285 | ₩836,492 | ₩854,946 | -0.24% | 154.1만 |
|---|
| 2026.03.18 | ₩859,773 | ₩866,130 | ₩853,524 | ₩861,342 | +0.18% | 102.6만 |
|---|
| 2026.03.17 | ₩864,937 | ₩864,990 | ₩848,616 | ₩853,363 | -1.34% | 138.9만 |
|---|
| 2026.03.16 | ₩865,299 | ₩873,774 | ₩856,944 | ₩865,258 | -0.00% | 118.1만 |
|---|
| 2026.03.13 | ₩875,276 | ₩885,106 | ₩858,955 | ₩866,331 | -1.02% | 107.1만 |
|---|
| 2026.03.12 | ₩874,311 | ₩886,447 | ₩867,176 | ₩875,491 | +0.13% | 141.1만 |
|---|
| 2026.03.11 | ₩865,419 | ₩881,083 | ₩863,823 | ₩870,985 | +0.64% | 136.4만 |
|---|
| 2026.03.10 | ₩882,357 | ₩884,959 | ₩866,599 | ₩873,332 | -1.02% | 165.3만 |
|---|
| 2026.03.09 | ₩906,000 | ₩906,671 | ₩881,552 | ₩890,672 | -1.69% | 237만 |
|---|
| 2026.03.06 | ₩887,319 | ₩902,352 | ₩880,278 | ₩900,891 | +1.53% | 189.5만 |
|---|
| 2026.03.05 | ₩887,922 | ₩889,129 | ₩867,981 | ₩878,401 | -1.07% | 172만 |
|---|
| 2026.03.04 | ₩898,517 | ₩899,858 | ₩875,102 | ₩891,114 | -0.82% | 165.1만 |
|---|
| 2026.03.03 | ₩914,610 | ₩920,604 | ₩881,834 | ₩895,593 | -2.08% | 214.2만 |
|---|
| 2026.03.02 | ₩919,303 | ₩928,020 | ₩890,484 | ₩907,502 | -1.28% | 324.7만 |
|---|
| 2026.02.27 | ₩869,134 | ₩888,419 | ₩867,806 | ₩882,531 | +1.54% | 260만 |
|---|
| 2026.02.26 | ₩866,948 | ₩868,343 | ₩855,643 | ₩860,471 | -0.75% | 126.9만 |
|---|
| 2026.02.25 | ₩888,378 | ₩889,867 | ₩850,292 | ₩868,343 | -2.26% | 166.4만 |
|---|
| 2026.02.24 | ₩882,813 | ₩897,310 | ₩875,142 | ₩891,047 | +0.93% | 136.2만 |
|---|
| 2026.02.23 | ₩879,232 | ₩889,492 | ₩876,644 | ₩885,938 | +0.76% | 119.6만 |
|---|
| 2026.02.20 | ₩894,185 | ₩896,170 | ₩869,563 | ₩882,773 | -1.28% | 144.8만 |
|---|
| 2026.02.19 | ₩880,412 | ₩898,182 | ₩879,071 | ₩893,837 | +1.52% | 137만 |
|---|
| 2026.02.18 | ₩881,311 | ₩885,844 | ₩867,927 | ₩871,441 | -1.12% | 135만 |
|---|
| 2026.02.17 | ₩875,719 | ₩880,037 | ₩860,967 | ₩871,132 | -0.52% | 117만 |
|---|
| 2026.02.13 | ₩856,944 | ₩880,198 | ₩856,944 | ₩875,155 | +2.13% | 149.1만 |
|---|
| 2026.02.12 | ₩844,874 | ₩863,984 | ₩844,874 | ₩854,838 | +1.18% | 174.6만 |
|---|
| 2026.02.11 | ₩846,524 | ₩849,689 | ₩833,716 | ₩843,131 | -0.40% | 102.5만 |
|---|
| 2026.02.10 | ₩854,892 | ₩855,992 | ₩840,194 | ₩844,284 | -1.24% | 121.2만 |
|---|
| 2026.02.09 | ₩838,544 | ₩856,903 | ₩838,182 | ₩855,992 | +2.08% | 159만 |
|---|
| 2026.02.06 | ₩824,208 | ₩836,948 | ₩819,662 | ₩836,264 | +1.46% | 109.6만 |
|---|
| 2026.02.05 | ₩808,303 | ₩823,417 | ₩797,937 | ₩816,953 | +1.07% | 168.4만 |
|---|
| 2026.02.04 | ₩845,974 | ₩847,623 | ₩799,586 | ₩808,343 | -4.45% | 265.5만 |
|---|
| 2026.02.03 | ₩858,285 | ₩867,122 | ₩829,385 | ₩842,541 | -1.83% | 230.1만 |
|---|
| 2026.02.02 | ₩831,463 | ₩859,599 | ₩824,999 | ₩852,921 | +2.58% | 196.8만 |
|---|
| 2026.01.30 | ₩832,804 | ₩859,881 | ₩825,442 | ₩850,533 | +2.13% | 210만 |
|---|
| 2026.01.29 | ₩817,033 | ₩865,889 | ₩814,780 | ₩834,829 | +2.18% | 393.2만 |
|---|
| 2026.01.28 | ₩795,120 | ₩803,730 | ₩781,844 | ₩800,981 | +0.74% | 132.4만 |
|---|
| 2026.01.27 | ₩777,821 | ₩799,103 | ₩769,533 | ₩797,870 | +2.58% | 171.1만 |
|---|
| 2026.01.26 | ₩791,231 | ₩791,768 | ₩771,960 | ₩780,047 | -1.41% | 146.1만 |
|---|
| 2026.01.23 | ₩797,454 | ₩799,586 | ₩785,880 | ₩792,331 | -0.64% | 127.2만 |
|---|
| 2026.01.22 | ₩784,767 | ₩799,211 | ₩781,173 | ₩796,475 | +1.49% | 149.4만 |
|---|
| 2026.01.21 | ₩772,537 | ₩789,850 | ₩772,537 | ₩786,175 | +1.77% | 181.8만 |
|---|
| 2026.01.20 | ₩777,821 | ₩787,007 | ₩768,956 | ₩772,537 | -0.68% | 152.2만 |
|---|
| 2026.01.16 | ₩775,420 | ₩781,750 | ₩774,361 | ₩781,079 | +0.73% | 237.6만 |
|---|
| 2026.01.15 | ₩762,613 | ₩777,284 | ₩750,637 | ₩774,991 | +1.62% | 176.3만 |
|---|
| 2026.01.14 | ₩746,963 | ₩775,192 | ₩745,796 | ₩768,031 | +2.82% | 264.3만 |
|---|
| 2026.01.13 | ₩751,026 | ₩755,425 | ₩738,715 | ₩748,719 | -0.31% | 201.3만 |
|---|
| 2026.01.12 | ₩736,194 | ₩743,315 | ₩724,594 | ₩739,251 | +0.42% | 297만 |
|---|
| 2026.01.09 | ₩705,242 | ₩732,318 | ₩705,242 | ₩728,094 | +3.24% | 264.8만 |
|---|
| 2026.01.08 | ₩713,302 | ₩728,027 | ₩687,982 | ₩695,264 | -2.53% | 410.9만 |
|---|
| 2026.01.07 | ₩704,477 | ₩713,959 | ₩665,171 | ₩666,337 | -5.41% | 408.5만 |
|---|
| 2026.01.06 | ₩693,414 | ₩722,475 | ₩693,414 | ₩700,092 | +0.96% | 281.3만 |
|---|
| 2026.01.05 | ₩675,805 | ₩691,831 | ₩674,558 | ₩686,051 | +1.52% | 198.3만 |
|---|
| 2026.01.02 | ₩648,072 | ₩666,726 | ₩639,074 | ₩666,606 | +2.86% | 112.6만 |
|---|
| 2025.12.31 | ₩655,783 | ₩656,695 | ₩648,434 | ₩648,635 | -1.09% | 67만 |
|---|
| 2025.12.30 | ₩656,239 | ₩659,404 | ₩654,362 | ₩654,442 | -0.27% | 99.6만 |
|---|
| 2025.12.29 | ₩648,850 | ₩656,360 | ₩648,126 | ₩655,609 | +1.04% | 93.3만 |
|---|
| 2025.12.26 | ₩650,687 | ₩653,182 | ₩645,296 | ₩647,777 | -0.45% | 60.6만 |
|---|
| 2025.12.24 | ₩650,419 | ₩658,707 | ₩649,681 | ₩651,425 | +0.15% | 58.2만 |
|---|
| 2025.12.23 | ₩649,078 | ₩650,352 | ₩645,055 | ₩647,133 | -0.30% | 86.4만 |
|---|
| 2025.12.22 | ₩636,955 | ₩650,446 | ₩636,955 | ₩648,501 | +1.81% | 112.1만 |
|---|
| 2025.12.19 | ₩625,395 | ₩637,974 | ₩623,437 | ₩635,842 | +1.67% | 282.7만 |
|---|
| 2025.12.18 | ₩633,535 | ₩638,618 | ₩628,962 | ₩630,491 | -0.48% | 136.4만 |
|---|
| 2025.12.17 | ₩631,644 | ₩639,543 | ₩619,910 | ₩636,727 | +0.80% | 198.9만 |
|---|
| 2025.12.16 | ₩643,191 | ₩643,432 | ₩635,479 | ₩639,771 | -0.53% | 126.2만 |
|---|
| 2025.12.15 | ₩642,359 | ₩650,110 | ₩640,012 | ₩649,641 | +1.13% | 100.2만 |
|---|
| 2025.12.12 | ₩637,893 | ₩644,840 | ₩631,362 | ₩644,049 | +0.96% | 138.4만 |
|---|
| 2025.12.11 | ₩630,692 | ₩643,311 | ₩630,692 | ₩636,847 | +0.98% | 129.4만 |
|---|
| 2025.12.10 | ₩623,879 | ₩634,433 | ₩611,367 | ₩627,540 | +0.59% | 231.4만 |
|---|
| 2025.12.09 | ₩625,314 | ₩634,071 | ₩623,598 | ₩626,132 | +0.13% | 110.2만 |
|---|
| 2025.12.08 | ₩608,175 | ₩624,349 | ₩605,466 | ₩624,107 | +2.62% | 139.1만 |
|---|
| 2025.12.05 | ₩600,504 | ₩607,263 | ₩598,667 | ₩606,432 | +0.99% | 129.1만 |
|---|
| 2025.12.04 | ₩601,041 | ₩602,851 | ₩597,353 | ₩601,269 | +0.04% | 128.4만 |
|---|
| 2025.12.03 | ₩594,644 | ₩601,430 | ₩588,797 | ₩599,190 | +0.76% | 175.2만 |
|---|
| 2025.12.02 | ₩591,385 | ₩593,759 | ₩586,383 | ₩592,512 | +0.19% | 153.6만 |
|---|
| 2025.12.01 | ₩607,880 | ₩608,966 | ₩588,059 | ₩588,985 | -3.11% | 165.9만 |
|---|
| 2025.11.28 | ₩609,570 | ₩614,022 | ₩606,982 | ₩614,022 | +0.73% | 74.8만 |
|---|
| 2025.11.26 | ₩607,907 | ₩613,218 | ₩607,478 | ₩609,060 | +0.19% | 130만 |
|---|
| 2025.11.25 | ₩604,903 | ₩608,886 | ₩601,443 | ₩606,713 | +0.30% | 161.6만 |
|---|
| 2025.11.24 | ₩616,128 | ₩618,488 | ₩603,562 | ₩604,903 | -1.82% | 141.1만 |
|---|
| 2025.11.21 | ₩628,425 | ₩629,498 | ₩616,839 | ₩617,938 | -1.67% | 157.5만 |
|---|
| 2025.11.20 | ₩635,506 | ₩640,267 | ₩623,624 | ₩627,969 | -1.19% | 104.5만 |
|---|
| 2025.11.19 | ₩632,985 | ₩633,548 | ₩628,023 | ₩630,182 | -0.44% | 86.1만 |
|---|
| 2025.11.18 | ₩637,303 | ₩650,419 | ₩631,912 | ₩636,633 | -0.11% | 124.2만 |
|---|
| 2025.11.17 | ₩626,655 | ₩632,449 | ₩623,222 | ₩631,349 | +0.75% | 182.2만 |
|---|
| 2025.11.14 | ₩611,327 | ₩625,462 | ₩608,846 | ₩624,630 | +2.18% | 117.7만 |
|---|
| 2025.11.13 | ₩614,223 | ₩618,113 | ₩610,321 | ₩611,327 | -0.47% | 82만 |
|---|
| 2025.11.12 | ₩611,716 | ₩616,584 | ₩610,482 | ₩612,923 | +0.20% | 93.5만 |
|---|
| 2025.11.11 | ₩605,855 | ₩619,266 | ₩604,823 | ₩612,963 | +1.17% | 132.2만 |
|---|
| 2025.11.10 | ₩611,528 | ₩613,003 | ₩601,443 | ₩606,298 | -0.86% | 163만 |
|---|
| 2025.11.07 | ₩628,828 | ₩629,512 | ₩611,796 | ₩614,679 | -2.25% | 251.5만 |
|---|
| 2025.11.06 | ₩634,474 | ₩635,909 | ₩625,086 | ₩628,855 | -0.89% | 109.4만 |
|---|
| 2025.11.05 | ₩647,764 | ₩651,559 | ₩634,514 | ₩634,514 | -2.05% | 170.8만 |
|---|
| 2025.11.04 | ₩649,695 | ₩655,113 | ₩645,055 | ₩650,392 | +0.11% | 116.9만 |
|---|
| 2025.11.03 | ₩658,465 | ₩659,149 | ₩650,084 | ₩654,362 | -0.62% | 84.7만 |
|---|
| 2025.10.31 | ₩655,783 | ₩661,966 | ₩651,827 | ₩659,646 | +0.59% | 118.5만 |
|---|
| 2025.10.30 | ₩651,183 | ₩663,105 | ₩651,089 | ₩656,749 | +0.85% | 108.1만 |
|---|
| 2025.10.29 | ₩650,419 | ₩655,542 | ₩648,635 | ₩650,861 | +0.07% | 97.2만 |
|---|
| 2025.10.28 | ₩652,256 | ₩656,320 | ₩648,568 | ₩651,452 | -0.12% | 122.1만 |
|---|
| 2025.10.27 | ₩649,185 | ₩653,517 | ₩643,539 | ₩652,980 | +0.58% | 142.3만 |
|---|
| 2025.10.24 | ₩657,500 | ₩659,565 | ₩649,185 | ₩650,969 | -0.99% | 136.8만 |
|---|
| 2025.10.23 | ₩654,603 | ₩662,462 | ₩652,457 | ₩654,509 | -0.01% | 144.6만 |
|---|
| 2025.10.22 | ₩659,096 | ₩660,356 | ₩647,120 | ₩653,289 | -0.88% | 172.6만 |
|---|
| 2025.10.21 | ₩647,348 | ₩679,386 | ₩647,348 | ₩656,454 | +1.41% | 287만 |
|---|
| 2025.10.20 | ₩665,747 | ₩678,447 | ₩665,747 | ₩678,447 | +1.91% | 143.3만 |
|---|
| 2025.10.17 | ₩657,768 | ₩666,083 | ₩654,576 | ₩664,031 | +0.95% | 191.6만 |
|---|
| 2025.10.16 | ₩671,527 | ₩672,292 | ₩659,806 | ₩661,483 | -1.50% | 110만 |
|---|
| 2025.10.15 | ₩674,558 | ₩677,240 | ₩651,063 | ₩669,744 | -0.71% | 167.9만 |
|---|
| 2025.10.14 | ₩672,211 | ₩679,922 | ₩669,194 | ₩677,482 | +0.78% | 107.8만 |
|---|
| 2025.10.13 | ₩673,619 | ₩680,499 | ₩670,535 | ₩675,671 | +0.30% | 92.7만 |
|---|
| 2025.10.10 | ₩682,377 | ₩688,572 | ₩671,259 | ₩677,307 | -0.74% | 131.4만 |
|---|