시장 데이터를 불러오는 중
전체 종목
램리서치 과거 주가
Lam Research Corporation - Common Stock · LRCX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lam Research Corporation - Common Stock · LRCX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩436,847 | ₩437,811 | ₩423,460 | ₩427,252 | -2.20% | 459.1만 |
| 2026.10.08 | ₩430,173 | ₩444,605 | ₩424,331 | ₩429,597 | -0.13% | 899.7만 |
| 2026.10.07 | ₩431,567 | ₩441,872 | ₩430,294 | ₩441,550 | +2.31% | 638.8만 |
| 2026.10.06 | ₩462,441 | ₩464,853 | ₩443,346 | ₩447,419 | -3.25% | 766만 |
| 2026.10.05 | ₩464,826 | ₩470,843 | ₩457,885 | ₩463,379 | -0.31% | 611.8만 |
| 2026.10.02 | ₩469,007 | ₩472,437 | ₩461,999 | ₩465,644 | -0.72% | 745.7만 |
| 2026.10.01 | ₩444,887 | ₩457,804 | ₩443,614 | ₩455,741 | +2.44% | 870만 |
| 2026.09.30 | ₩435,037 | ₩442,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,567 |
| ₩440,210 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩433,671 | ₩439,955 | ₩427,667 | ₩433,979 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩420,605 | ₩423,862 | ₩409,376 | ₩421,396 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩414,307 | ₩424,961 | ₩412,056 | ₩422,388 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩404,498 | ₩411,681 | ₩400,478 | ₩411,601 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩412,056 | ₩415,071 | ₩400,076 | ₩411,761 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩397,745 | ₩417,269 | ₩396,753 | ₩416,693 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩391,942 | ₩409,631 | ₩388,659 | ₩405,061 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩367,715 | ₩386,288 | ₩365,343 | ₩386,073 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩375,822 | ₩377,082 | ₩357,651 | ₩360,881 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩371,360 | ₩372,231 | ₩356,110 | ₩360,774 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩373,343 | ₩373,343 | ₩355,601 | ₩362,971 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩368,506 | ₩375,474 | ₩366,147 | ₩366,482 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩406,629 | ₩406,951 | ₩394,690 | ₩399,621 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩404,887 | ₩411,426 | ₩397,999 | ₩399,339 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩427,815 | ₩431,768 | ₩419,105 | ₩423,232 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩421,423 | ₩431,178 | ₩418,126 | ₩429,369 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩406,656 | ₩415,808 | ₩398,495 | ₩412,257 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩380,204 | ₩392,331 | ₩372,579 | ₩392,170 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩390,616 | ₩391,540 | ₩381,102 | ₩386,355 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩394,716 | ₩397,102 | ₩384,036 | ₩388,874 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩406,281 | ₩406,562 | ₩400,358 | ₩404,003 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩426,167 | ₩426,515 | ₩403,413 | ₩404,552 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩427,306 | ₩430,696 | ₩415,996 | ₩426,904 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩421,584 | ₩423,071 | ₩412,793 | ₩419,265 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩423,714 | ₩426,944 | ₩412,539 | ₩421,651 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩412,646 | ₩417,336 | ₩399,031 | ₩415,634 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩425,939 | ₩427,600 | ₩407,165 | ₩420,766 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩409,014 | ₩418,810 | ₩405,959 | ₩416,116 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩440,223 | ₩440,290 | ₩408,813 | ₩411,614 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩434,408 | ₩440,960 | ₩425,336 | ₩439,419 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩452,753 | ₩462,682 | ₩446,763 | ₩460,752 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩445,369 | ₩458,287 | ₩437,597 | ₩445,369 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩439,017 | ₩462,468 | ₩434,180 | ₩451,600 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩437,972 | ₩441,523 | ₩433,496 | ₩436,994 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩422,146 | ₩424,599 | ₩414,535 | ₩417,296 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩428,136 | ₩428,793 | ₩409,376 | ₩410,582 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩417,912 | ₩422,897 | ₩407,138 | ₩417,215 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩402,006 | ₩420,981 | ₩393,497 | ₩409,738 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩426,850 | ₩433,684 | ₩409,188 | ₩411,949 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩413,838 | ₩429,141 | ₩410,261 | ₩425,778 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩379,681 | ₩396,552 | ₩370,971 | ₩394,783 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩422,602 | ₩426,662 | ₩392,532 | ₩392,653 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩426,515 | ₩428,136 | ₩394,301 | ₩398,951 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩354,449 | ₩366,442 | ₩335,675 | ₩338,154 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩368,733 | ₩371,588 | ₩346,435 | ₩361,283 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩410,462 | ₩414,736 | ₩373,129 | ₩390,763 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩418,917 | ₩428,404 | ₩404,257 | ₩408,987 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩422,776 | ₩436,686 | ₩421,235 | ₩428,512 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩416,143 | ₩431,821 | ₩416,143 | ₩427,855 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩439,701 | ₩439,714 | ₩419,815 | ₩431,486 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩430,347 | ₩434,770 | ₩409,055 | ₩411,065 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩407,138 | ₩431,580 | ₩400,197 | ₩419,828 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩435,493 | ₩451,158 | ₩422,321 | ₩430,093 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩478,722 | ₩478,722 | ₩428,525 | ₩449,483 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩475,251 | ₩475,251 | ₩454,106 | ₩463,781 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩448,907 | ₩452,900 | ₩438,053 | ₩442,099 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩457,429 | ₩475,345 | ₩453,101 | ₩469,449 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩489,282 | ₩495,740 | ₩469,087 | ₩473,255 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩436,136 | ₩452,257 | ₩432,451 | ₩446,428 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩432,036 | ₩443,212 | ₩419,560 | ₩437,021 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩489,563 | ₩490,555 | ₩466,689 | ₩469,275 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩524,028 | ₩525,958 | ₩458,930 | ₩470,896 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩542,668 | ₩556,765 | ₩510,548 | ₩524,296 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩557,837 | ₩587,599 | ₩554,782 | ₩580,671 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩513,241 | ₩556,082 | ₩508,002 | ₩550,628 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩516,578 | ₩522,447 | ₩501,583 | ₩507,988 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩546,715 | ₩546,715 | ₩498,889 | ₩538,447 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩491,613 | ₩505,161 | ₩484,297 | ₩502,239 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩495,419 | ₩505,322 | ₩489,456 | ₩497,590 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩533,851 | ₩549,073 | ₩525,395 | ₩548,792 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩532,283 | ₩537,348 | ₩518,454 | ₩521,321 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩511,888 | ₩532,832 | ₩500,149 | ₩501,409 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩516,095 | ₩526,628 | ₩494,159 | ₩494,923 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩517,234 | ₩526,722 | ₩512,410 | ₩521,161 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩481,590 | ₩500,926 | ₩475,560 | ₩491,533 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩451,104 | ₩488,853 | ₩450,515 | ₩485,784 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩433,215 | ₩466,541 | ₩427,399 | ₩431,218 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩449,577 | ₩467,788 | ₩410,060 | ₩438,401 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩426,863 | ₩443,118 | ₩422,106 | ₩434,770 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩429,302 | ₩433,389 | ₩405,678 | ₩406,401 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩441,872 | ₩458,783 | ₩435,118 | ₩450,796 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩448,974 | ₩463,902 | ₩445,061 | ₩460,578 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩434,729 | ₩449,644 | ₩429,959 | ₩448,116 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩414,428 | ₩429,919 | ₩411,440 | ₩424,947 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩431,486 | ₩434,501 | ₩424,532 | ₩426,368 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩425,389 | ₩432,344 | ₩413,718 | ₩426,126 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩444,444 | ₩446,669 | ₩421,141 | ₩427,373 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩421,798 | ₩434,140 | ₩414,937 | ₩432,398 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩409,684 | ₩415,379 | ₩406,267 | ₩409,175 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩392,184 | ₩406,267 | ₩391,018 | ₩405,008 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩374,643 | ₩393,470 | ₩371,882 | ₩391,406 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩359,058 | ₩373,504 | ₩353,377 | ₩366,335 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩392,277 | ₩394,716 | ₩365,933 | ₩372,472 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩387,855 | ₩387,855 | ₩370,489 | ₩381,530 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩397,088 | ₩404,686 | ₩392,639 | ₩400,867 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩395,668 | ₩400,639 | ₩384,827 | ₩395,896 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩384,881 | ₩389,075 | ₩372,217 | ₩387,587 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩391,969 | ₩402,006 | ₩391,969 | ₩396,713 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩396,271 | ₩398,549 | ₩385,283 | ₩394,033 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩398,026 | ₩399,326 | ₩379,413 | ₩383,943 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩384,586 | ₩399,152 | ₩383,045 | ₩398,214 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩357,303 | ₩375,206 | ₩357,303 | ₩369,577 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩343,970 | ₩352,532 | ₩341,638 | ₩346,489 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩341,893 | ₩348,995 | ₩335,166 | ₩344,010 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩338,208 | ₩346,502 | ₩333,209 | ₩345,538 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩339,253 | ₩340,311 | ₩323,749 | ₩333,330 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩337,658 | ₩339,963 | ₩325,678 | ₩336,653 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩358,804 | ₩360,238 | ₩343,461 | ₩347,695 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩358,455 | ₩369,631 | ₩357,625 | ₩358,831 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩355,172 | ₩365,584 | ₩339,400 | ₩346,476 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩350,697 | ₩356,633 | ₩344,921 | ₩355,842 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩353,511 | ₩355,909 | ₩343,997 | ₩346,221 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩357,919 | ₩358,656 | ₩351,809 | ₩352,640 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩359,085 | ₩360,144 | ₩351,648 | ₩358,589 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩353,068 | ₩356,780 | ₩347,306 | ₩349,692 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩357,785 | ₩359,112 | ₩342,348 | ₩355,320 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩364,298 | ₩366,495 | ₩354,971 | ₩365,035 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩352,586 | ₩358,509 | ₩349,544 | ₩358,214 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩352,680 | ₩359,434 | ₩347,507 | ₩353,310 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩332,767 | ₩347,065 | ₩331,454 | ₩346,744 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩325,290 | ₩333,920 | ₩323,601 | ₩330,302 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩292,446 | ₩300,821 | ₩290,114 | ₩300,633 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩294,979 | ₩296,895 | ₩290,155 | ₩295,675 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩279,850 | ₩297,498 | ₩279,796 | ₩292,714 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩288,707 | ₩302,175 | ₩288,104 | ₩297,498 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩276,044 | ₩286,550 | ₩272,037 | ₩286,309 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩287,515 | ₩289,833 | ₩266,128 | ₩267,910 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩280,962 | ₩290,784 | ₩280,064 | ₩283,294 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩302,496 | ₩304,037 | ₩283,253 | ₩283,575 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩316,446 | ₩317,719 | ₩304,667 | ₩312,828 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩308,419 | ₩323,441 | ₩308,419 | ₩320,050 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩308,727 | ₩320,962 | ₩304,278 | ₩312,640 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩313,993 | ₩317,370 | ₩297,551 | ₩306,007 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩292,352 | ₩315,092 | ₩288,104 | ₩313,551 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩303,836 | ₩311,313 | ₩298,798 | ₩301,116 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩295,515 | ₩303,796 | ₩292,861 | ₩303,474 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩292,057 | ₩296,761 | ₩289,377 | ₩294,000 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩284,540 | ₩292,124 | ₩283,052 | ₩284,352 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩286,322 | ₩288,332 | ₩278,724 | ₩280,721 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩287,367 | ₩296,975 | ₩286,764 | ₩293,290 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩282,744 | ₩295,903 | ₩282,583 | ₩288,412 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩261,304 | ₩283,414 | ₩260,071 | ₩282,945 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩275,307 | ₩283,066 | ₩265,927 | ₩267,106 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩292,674 | ₩298,034 | ₩278,898 | ₩287,675 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩297,096 | ₩301,665 | ₩293,464 | ₩298,811 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩299,856 | ₩300,325 | ₩289,163 | ₩291,146 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩307,240 | ₩313,337 | ₩304,493 | ₩309,545 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩312,841 | ₩321,739 | ₩311,796 | ₩313,417 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩329,685 | ₩332,995 | ₩309,143 | ₩320,359 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩334,858 | ₩343,956 | ₩332,848 | ₩334,308 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩326,228 | ₩332,003 | ₩320,238 | ₩327,300 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩328,774 | ₩334,201 | ₩318,081 | ₩324,647 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩318,322 | ₩329,323 | ₩317,545 | ₩328,198 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩313,658 | ₩318,818 | ₩310,107 | ₩318,107 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩316,754 | ₩328,667 | ₩313,699 | ₩321,725 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩310,148 | ₩319,126 | ₩306,704 | ₩315,682 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩316,486 | ₩325,330 | ₩312,747 | ₩315,615 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩316,687 | ₩320,144 | ₩307,722 | ₩309,933 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩315,642 | ₩322,060 | ₩308,258 | ₩315,065 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩307,240 | ₩307,280 | ₩295,139 | ₩303,662 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩306,878 | ₩309,973 | ₩299,347 | ₩307,240 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩295,702 | ₩311,488 | ₩293,143 | ₩309,558 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩278,898 | ₩289,243 | ₩274,128 | ₩285,840 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩308,030 | ₩309,692 | ₩274,852 | ₩281,109 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩328,157 | ₩330,476 | ₩304,024 | ₩308,339 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩312,667 | ₩325,558 | ₩310,885 | ₩318,255 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩327,313 | ₩337,511 | ₩310,885 | ₩312,841 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩329,122 | ₩336,854 | ₩317,344 | ₩332,553 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩323,307 | ₩326,951 | ₩317,772 | ₩321,042 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩309,049 | ₩320,935 | ₩306,543 | ₩319,541 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩293,438 | ₩301,974 | ₩289,351 | ₩298,650 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩291,950 | ₩299,307 | ₩286,590 | ₩292,044 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩315,655 | ₩316,379 | ₩294,483 | ₩295,742 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩298,891 | ₩312,091 | ₩295,689 | ₩306,047 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩292,406 | ₩303,046 | ₩291,602 | ₩298,034 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩297,350 | ₩302,429 | ₩293,464 | ₩298,771 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩305,726 | ₩307,628 | ₩291,066 | ₩291,414 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩282,918 | ₩283,160 | ₩276,862 | ₩279,783 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩294,027 | ₩295,568 | ₩285,947 | ₩287,273 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩289,605 | ₩298,262 | ₩288,345 | ₩295,340 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩274,248 | ₩294,255 | ₩271,649 | ₩292,607 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩271,850 | ₩272,319 | ₩261,357 | ₩269,290 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩271,461 | ₩275,213 | ₩267,736 | ₩272,131 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩265,043 | ₩282,007 | ₩264,185 | ₩277,331 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩254,765 | ₩265,806 | ₩254,765 | ₩260,982 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩238,323 | ₩248,949 | ₩237,854 | ₩247,984 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩233,820 | ₩234,383 | ₩228,822 | ₩229,385 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩236,567 | ₩237,666 | ₩232,614 | ₩232,869 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩236,514 | ₩240,172 | ₩234,168 | ₩235,669 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩239,100 | ₩240,936 | ₩238,256 | ₩238,617 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩234,852 | ₩237,934 | ₩234,771 | ₩237,626 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩234,852 | ₩237,572 | ₩234,209 | ₩234,718 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩235,415 | ₩235,790 | ₩229,800 | ₩234,852 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩222,551 | ₩232,601 | ₩222,551 | ₩230,845 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩218,678 | ₩225,512 | ₩217,083 | ₩220,701 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩219,576 | ₩220,460 | ₩205,827 | ₩207,676 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩220,433 | ₩222,698 | ₩215,462 | ₩218,772 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩218,959 | ₩223,609 | ₩217,298 | ₩220,165 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩223,569 | ₩224,855 | ₩213,184 | ₩215,100 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩221,988 | ₩226,664 | ₩214,832 | ₩226,075 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩221,224 | ₩227,388 | ₩217,807 | ₩225,472 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩215,408 | ₩222,926 | ₩215,408 | ₩222,189 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩217,056 | ₩220,594 | ₩215,542 | ₩218,075 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩213,077 | ₩215,810 | ₩211,562 | ₩212,661 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩210,450 | ₩212,420 | ₩207,596 | ₩210,504 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩210,236 | ₩214,537 | ₩205,224 | ₩214,068 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩208,842 | ₩213,666 | ₩208,588 | ₩211,978 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩207,502 | ₩210,102 | ₩205,358 | ₩207,422 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩209,311 | ₩209,311 | ₩206,135 | ₩209,043 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩204,983 | ₩210,343 | ₩204,353 | ₩207,891 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩200,400 | ₩204,755 | ₩194,973 | ₩203,589 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩195,107 | ₩204,433 | ₩193,539 | ₩201,512 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩187,335 | ₩193,512 | ₩181,573 | ₩191,154 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩205,639 | ₩206,859 | ₩185,325 | ₩187,053 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩196,675 | ₩201,539 | ₩194,986 | ₩199,395 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩194,638 | ₩197,573 | ₩190,953 | ₩191,944 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩197,398 | ₩206,108 | ₩195,563 | ₩197,599 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩197,666 | ₩204,956 | ₩194,799 | ₩198,671 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩212,916 | ₩214,819 | ₩203,321 | ₩205,452 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩216,159 | ₩217,298 | ₩212,366 | ₩216,306 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩219,991 | ₩220,594 | ₩211,335 | ₩213,304 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩220,514 | ₩223,984 | ₩219,361 | ₩222,939 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩214,175 | ₩214,336 | ₩205,291 | ₩213,532 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩218,946 | ₩221,385 | ₩214,658 | ₩217,338 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩211,147 | ₩223,676 | ₩210,383 | ₩221,170 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩208,547 | ₩215,864 | ₩207,918 | ₩208,748 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩214,390 | ₩217,405 | ₩213,063 | ₩216,065 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩217,820 | ₩219,844 | ₩209,847 | ₩211,000 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩217,579 | ₩221,398 | ₩214,805 | ₩215,757 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩212,058 | ₩218,544 | ₩211,844 | ₩215,301 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩208,400 | ₩209,217 | ₩206,738 | ₩208,534 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩209,231 | ₩212,058 | ₩208,695 | ₩210,249 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩200,882 | ₩205,304 | ₩198,323 | ₩203,254 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩184,923 | ₩198,939 | ₩184,079 | ₩197,707 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩194,169 | ₩195,308 | ₩183,395 | ₩189,278 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩192,936 | ₩194,893 | ₩190,913 | ₩194,356 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩192,279 | ₩196,286 | ₩192,199 | ₩193,030 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩190,631 | ₩191,154 | ₩187,362 | ₩189,626 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩197,760 | ₩197,760 | ₩188,099 | ₩190,779 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩192,963 | ₩194,598 | ₩189,077 | ₩194,008 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩179,697 | ₩188,836 | ₩179,616 | ₩185,338 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩185,043 | ₩186,129 | ₩183,020 | ₩184,668 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩188,407 | ₩190,015 | ₩175,569 | ₩176,038 | -6.56% | 1874.9만 |
|---|