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 | ₩435,921 | ₩436,883 | ₩422,562 | ₩426,346 | -2.20% | 459.1만 |
| 2026.10.08 | ₩429,262 | ₩443,663 | ₩423,431 | ₩428,687 | -0.13% | 899.7만 |
| 2026.10.07 | ₩430,652 | ₩440,935 | ₩429,382 | ₩440,614 | +2.31% | 638.8만 |
| 2026.10.06 | ₩461,461 | ₩463,868 | ₩442,406 | ₩446,471 | -3.25% | 766만 |
| 2026.10.05 | ₩463,841 | ₩469,845 | ₩456,914 | ₩462,397 | -0.31% | 611.8만 |
| 2026.10.02 | ₩468,013 | ₩471,436 | ₩461,020 | ₩464,657 | -0.72% | 745.7만 |
| 2026.10.01 | ₩443,944 | ₩456,834 | ₩442,673 | ₩454,775 | +2.44% | 870만 |
| 2026.09.30 | ₩434,115 | ₩441,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,277 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩432,752 | ₩439,023 | ₩426,761 | ₩433,059 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩419,714 | ₩422,963 | ₩408,508 | ₩420,503 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩413,429 | ₩424,060 | ₩411,183 | ₩421,492 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩403,641 | ₩410,808 | ₩399,630 | ₩410,728 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩411,183 | ₩414,192 | ₩399,228 | ₩410,889 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩396,902 | ₩416,384 | ₩395,912 | ₩415,809 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩391,112 | ₩408,763 | ₩387,836 | ₩404,203 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩366,936 | ₩385,469 | ₩364,569 | ₩385,255 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩375,025 | ₩376,282 | ₩356,893 | ₩360,116 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩370,573 | ₩371,442 | ₩355,356 | ₩360,009 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩372,552 | ₩372,552 | ₩354,847 | ₩362,202 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩367,725 | ₩374,678 | ₩365,371 | ₩365,705 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩405,767 | ₩406,088 | ₩393,853 | ₩398,774 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩404,029 | ₩410,554 | ₩397,156 | ₩398,493 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩426,908 | ₩430,853 | ₩418,216 | ₩422,335 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩420,530 | ₩430,264 | ₩417,240 | ₩428,459 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩405,794 | ₩414,927 | ₩397,651 | ₩411,383 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩379,398 | ₩391,500 | ₩371,790 | ₩391,339 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩389,788 | ₩390,711 | ₩380,294 | ₩385,536 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩393,880 | ₩396,260 | ₩383,222 | ₩388,050 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩405,420 | ₩405,700 | ₩399,509 | ₩403,146 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩425,263 | ₩425,611 | ₩402,558 | ₩403,695 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩426,400 | ₩429,783 | ₩415,114 | ₩425,999 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩420,690 | ₩422,174 | ₩411,918 | ₩418,377 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩422,816 | ₩426,039 | ₩411,664 | ₩420,757 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩411,771 | ₩416,451 | ₩398,185 | ₩414,753 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩425,036 | ₩426,694 | ₩406,302 | ₩419,875 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩408,147 | ₩417,922 | ₩405,099 | ₩415,235 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩439,290 | ₩439,357 | ₩407,947 | ₩410,742 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩433,487 | ₩440,026 | ₩424,434 | ₩438,488 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩451,793 | ₩461,702 | ₩445,816 | ₩459,776 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩444,425 | ₩457,316 | ₩436,669 | ₩444,425 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩438,087 | ₩461,488 | ₩433,260 | ₩450,643 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩437,044 | ₩440,587 | ₩432,578 | ₩436,068 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩421,252 | ₩423,699 | ₩413,657 | ₩416,411 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩427,229 | ₩427,884 | ₩408,508 | ₩409,712 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩417,026 | ₩422,001 | ₩406,275 | ₩416,331 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩401,154 | ₩420,088 | ₩392,663 | ₩408,870 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩425,945 | ₩432,765 | ₩408,321 | ₩411,076 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩412,961 | ₩428,232 | ₩409,391 | ₩424,876 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩378,877 | ₩395,712 | ₩370,185 | ₩393,947 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩421,706 | ₩425,758 | ₩391,700 | ₩391,820 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩425,611 | ₩427,229 | ₩393,465 | ₩398,105 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩353,697 | ₩365,665 | ₩334,964 | ₩337,437 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩367,952 | ₩370,800 | ₩345,701 | ₩360,517 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩409,592 | ₩413,857 | ₩372,338 | ₩389,935 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩418,029 | ₩427,496 | ₩403,400 | ₩408,121 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩421,880 | ₩435,760 | ₩420,343 | ₩427,603 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩415,261 | ₩430,906 | ₩415,261 | ₩426,948 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩438,769 | ₩438,782 | ₩418,925 | ₩430,572 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩429,435 | ₩433,848 | ₩408,188 | ₩410,193 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩406,275 | ₩430,666 | ₩399,349 | ₩418,938 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩434,570 | ₩450,202 | ₩421,426 | ₩429,181 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩477,708 | ₩477,708 | ₩427,617 | ₩448,530 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩474,244 | ₩474,244 | ₩453,144 | ₩462,798 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩447,955 | ₩451,940 | ₩437,124 | ₩441,162 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩456,460 | ₩474,338 | ₩452,141 | ₩468,454 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩488,245 | ₩494,690 | ₩468,093 | ₩472,252 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩435,212 | ₩451,298 | ₩431,535 | ₩445,482 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩431,120 | ₩442,272 | ₩418,671 | ₩436,095 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩488,525 | ₩489,515 | ₩465,700 | ₩468,280 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩522,918 | ₩524,843 | ₩457,957 | ₩469,898 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩541,518 | ₩555,585 | ₩509,466 | ₩523,185 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩556,655 | ₩586,353 | ₩553,606 | ₩579,440 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩512,153 | ₩554,903 | ₩506,925 | ₩549,461 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩515,483 | ₩521,340 | ₩500,520 | ₩506,912 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩545,556 | ₩545,556 | ₩497,832 | ₩537,306 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩490,571 | ₩504,090 | ₩483,270 | ₩501,175 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩494,369 | ₩504,251 | ₩488,418 | ₩496,535 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩532,719 | ₩547,910 | ₩524,282 | ₩547,629 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩531,155 | ₩536,209 | ₩517,355 | ₩520,217 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩510,803 | ₩531,703 | ₩499,089 | ₩500,346 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩515,002 | ₩525,512 | ₩493,112 | ₩493,874 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩516,138 | ₩525,605 | ₩511,324 | ₩520,056 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩480,569 | ₩499,865 | ₩474,552 | ₩490,491 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩450,148 | ₩487,817 | ₩449,560 | ₩484,754 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩432,297 | ₩465,553 | ₩426,494 | ₩430,305 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩448,624 | ₩466,796 | ₩409,190 | ₩437,472 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩425,959 | ₩442,179 | ₩421,212 | ₩433,848 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩428,392 | ₩432,471 | ₩404,818 | ₩405,540 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩440,935 | ₩457,810 | ₩434,196 | ₩449,841 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩448,022 | ₩462,918 | ₩444,118 | ₩459,602 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩433,808 | ₩448,691 | ₩429,048 | ₩447,166 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩413,550 | ₩429,007 | ₩410,568 | ₩424,047 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩430,572 | ₩433,581 | ₩423,632 | ₩425,464 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩424,488 | ₩431,428 | ₩412,841 | ₩425,223 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩443,503 | ₩445,722 | ₩420,249 | ₩426,467 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩420,904 | ₩433,220 | ₩414,058 | ₩431,481 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩408,816 | ₩414,499 | ₩405,406 | ₩408,308 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩391,352 | ₩405,406 | ₩390,189 | ₩404,149 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩373,849 | ₩392,636 | ₩371,094 | ₩390,577 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩358,297 | ₩372,712 | ₩352,628 | ₩365,558 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩391,446 | ₩393,880 | ₩365,157 | ₩371,683 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩387,033 | ₩387,033 | ₩369,704 | ₩380,722 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩396,247 | ₩403,828 | ₩391,807 | ₩400,017 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩394,829 | ₩399,790 | ₩384,011 | ₩395,056 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩384,065 | ₩388,250 | ₩371,428 | ₩386,766 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩391,139 | ₩401,154 | ₩391,139 | ₩395,872 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩395,431 | ₩397,704 | ₩384,466 | ₩393,198 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩397,183 | ₩398,480 | ₩378,609 | ₩383,129 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩383,771 | ₩398,306 | ₩382,233 | ₩397,370 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩356,546 | ₩374,410 | ₩356,546 | ₩368,794 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩343,241 | ₩351,785 | ₩340,914 | ₩345,755 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩341,168 | ₩348,255 | ₩334,455 | ₩343,281 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩337,491 | ₩345,768 | ₩332,503 | ₩344,805 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩338,534 | ₩339,590 | ₩323,063 | ₩332,624 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩336,943 | ₩339,243 | ₩324,988 | ₩335,940 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩358,043 | ₩359,474 | ₩342,733 | ₩346,958 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩357,696 | ₩368,848 | ₩356,867 | ₩358,070 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩354,420 | ₩364,809 | ₩338,681 | ₩345,741 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩349,953 | ₩355,877 | ₩344,190 | ₩355,088 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩352,761 | ₩355,155 | ₩343,267 | ₩345,487 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩357,161 | ₩357,896 | ₩351,063 | ₩351,892 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩358,324 | ₩359,381 | ₩350,903 | ₩357,829 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩352,320 | ₩356,024 | ₩346,570 | ₩348,950 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩357,027 | ₩358,351 | ₩341,623 | ₩354,567 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩363,526 | ₩365,719 | ₩354,219 | ₩364,261 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩351,839 | ₩357,749 | ₩348,803 | ₩357,455 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩351,932 | ₩358,672 | ₩346,771 | ₩352,561 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩332,062 | ₩346,330 | ₩330,751 | ₩346,009 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩324,600 | ₩333,212 | ₩322,916 | ₩329,602 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩291,826 | ₩300,184 | ₩289,499 | ₩299,996 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩294,353 | ₩296,266 | ₩289,540 | ₩295,049 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩279,257 | ₩296,867 | ₩279,203 | ₩292,094 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩288,095 | ₩301,534 | ₩287,494 | ₩296,867 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩275,459 | ₩285,943 | ₩271,461 | ₩285,702 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩286,905 | ₩289,219 | ₩265,564 | ₩267,342 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩280,367 | ₩290,168 | ₩279,471 | ₩282,693 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩301,855 | ₩303,393 | ₩282,653 | ₩282,974 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩315,775 | ₩317,045 | ₩304,021 | ₩312,165 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩307,765 | ₩322,755 | ₩307,765 | ₩319,372 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩308,073 | ₩320,281 | ₩303,633 | ₩311,977 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩313,328 | ₩316,698 | ₩296,921 | ₩305,358 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩291,733 | ₩314,425 | ₩287,494 | ₩312,887 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩303,192 | ₩310,654 | ₩298,164 | ₩300,478 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩294,888 | ₩303,152 | ₩292,241 | ₩302,831 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩291,438 | ₩296,132 | ₩288,764 | ₩293,377 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩283,937 | ₩291,505 | ₩282,453 | ₩283,750 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩285,715 | ₩287,721 | ₩278,133 | ₩280,126 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩286,758 | ₩296,346 | ₩286,157 | ₩292,669 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩282,145 | ₩295,276 | ₩281,985 | ₩287,801 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩260,750 | ₩282,814 | ₩259,520 | ₩282,346 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩274,724 | ₩282,466 | ₩265,363 | ₩266,540 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩292,053 | ₩297,402 | ₩278,307 | ₩287,066 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩296,466 | ₩301,026 | ₩292,842 | ₩298,178 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩299,221 | ₩299,689 | ₩288,550 | ₩290,529 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩306,589 | ₩312,673 | ₩303,847 | ₩308,889 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩312,178 | ₩321,057 | ₩311,135 | ₩312,753 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩328,986 | ₩332,289 | ₩308,487 | ₩319,680 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩334,148 | ₩343,227 | ₩332,142 | ₩333,600 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩325,536 | ₩331,300 | ₩319,559 | ₩326,606 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩328,077 | ₩333,493 | ₩317,406 | ₩323,959 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩317,647 | ₩328,625 | ₩316,872 | ₩327,502 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩312,994 | ₩318,142 | ₩309,450 | ₩317,433 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩316,083 | ₩327,970 | ₩313,034 | ₩321,044 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩309,490 | ₩318,449 | ₩306,054 | ₩315,013 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩315,815 | ₩324,641 | ₩312,084 | ₩314,946 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩316,016 | ₩319,466 | ₩307,070 | ₩309,276 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩314,973 | ₩321,378 | ₩307,605 | ₩314,398 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩306,589 | ₩306,629 | ₩294,514 | ₩303,018 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩306,228 | ₩309,316 | ₩298,713 | ₩306,589 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩295,076 | ₩310,827 | ₩292,521 | ₩308,902 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩278,307 | ₩288,630 | ₩273,547 | ₩285,234 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩307,378 | ₩309,036 | ₩274,269 | ₩280,514 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩327,462 | ₩329,775 | ₩303,379 | ₩307,685 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩312,004 | ₩324,868 | ₩310,226 | ₩317,580 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩326,620 | ₩336,796 | ₩310,226 | ₩312,178 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩328,425 | ₩336,140 | ₩316,671 | ₩331,848 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩322,621 | ₩326,259 | ₩317,099 | ₩320,362 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩308,394 | ₩320,255 | ₩305,893 | ₩318,864 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩292,816 | ₩301,334 | ₩288,737 | ₩298,017 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩291,331 | ₩298,673 | ₩285,983 | ₩291,425 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩314,986 | ₩315,708 | ₩293,859 | ₩295,116 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩298,258 | ₩311,429 | ₩295,062 | ₩305,399 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩291,786 | ₩302,403 | ₩290,984 | ₩297,402 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩296,720 | ₩301,788 | ₩292,842 | ₩298,138 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩305,078 | ₩306,976 | ₩290,449 | ₩290,797 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩282,319 | ₩282,560 | ₩276,275 | ₩279,190 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩293,404 | ₩294,942 | ₩285,341 | ₩286,665 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩288,991 | ₩297,630 | ₩287,734 | ₩294,714 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩273,667 | ₩293,631 | ₩271,073 | ₩291,987 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩271,274 | ₩271,742 | ₩260,804 | ₩268,720 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩270,886 | ₩274,630 | ₩267,169 | ₩271,555 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩264,481 | ₩281,410 | ₩263,625 | ₩276,743 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩254,225 | ₩265,243 | ₩254,225 | ₩260,429 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩237,817 | ₩248,421 | ₩237,349 | ₩247,459 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩233,325 | ₩233,886 | ₩228,337 | ₩228,898 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩236,066 | ₩237,162 | ₩232,121 | ₩232,375 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩236,012 | ₩239,663 | ₩233,672 | ₩235,170 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩238,593 | ₩240,425 | ₩237,751 | ₩238,112 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩234,354 | ₩237,430 | ₩234,274 | ₩237,122 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩234,354 | ₩237,069 | ₩233,712 | ₩234,220 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩234,916 | ₩235,290 | ₩229,313 | ₩234,354 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩222,079 | ₩232,108 | ₩222,079 | ₩230,356 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩218,214 | ₩225,034 | ₩216,623 | ₩220,234 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩219,110 | ₩219,993 | ₩205,391 | ₩207,236 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩219,966 | ₩222,226 | ₩215,005 | ₩218,308 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩218,495 | ₩223,135 | ₩216,837 | ₩219,699 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩223,095 | ₩224,379 | ₩212,732 | ₩214,644 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩221,517 | ₩226,184 | ₩214,377 | ₩225,596 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩220,755 | ₩226,906 | ₩217,345 | ₩224,994 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩214,952 | ₩222,453 | ₩214,952 | ₩221,718 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩216,596 | ₩220,127 | ₩215,085 | ₩217,613 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩212,625 | ₩215,353 | ₩211,114 | ₩212,210 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩210,004 | ₩211,970 | ₩207,156 | ₩210,058 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩209,790 | ₩214,083 | ₩204,789 | ₩213,615 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩208,400 | ₩213,213 | ₩208,145 | ₩211,529 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩207,062 | ₩209,656 | ₩204,923 | ₩206,982 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩208,868 | ₩208,868 | ₩205,698 | ₩208,600 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩204,548 | ₩209,897 | ₩203,920 | ₩207,450 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩199,975 | ₩204,321 | ₩194,560 | ₩203,158 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩194,693 | ₩204,000 | ₩193,129 | ₩201,085 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩186,938 | ₩193,102 | ₩181,188 | ₩190,749 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩205,204 | ₩206,420 | ₩184,932 | ₩186,657 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩196,258 | ₩201,112 | ₩194,573 | ₩198,972 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩194,225 | ₩197,154 | ₩190,548 | ₩191,538 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩196,980 | ₩205,672 | ₩195,148 | ₩197,181 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩197,247 | ₩204,522 | ₩194,386 | ₩198,250 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩212,465 | ₩214,363 | ₩202,890 | ₩205,016 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩215,701 | ₩216,837 | ₩211,916 | ₩215,848 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩219,525 | ₩220,127 | ₩210,887 | ₩212,852 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩220,046 | ₩223,510 | ₩218,896 | ₩222,467 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩213,721 | ₩213,882 | ₩204,856 | ₩213,080 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩218,482 | ₩220,916 | ₩214,203 | ₩216,877 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩210,699 | ₩223,202 | ₩209,937 | ₩220,702 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩208,105 | ₩215,406 | ₩207,477 | ₩208,306 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩213,935 | ₩216,944 | ₩212,612 | ₩215,607 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩217,359 | ₩219,378 | ₩209,402 | ₩210,552 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩217,118 | ₩220,929 | ₩214,350 | ₩215,299 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩211,609 | ₩218,081 | ₩211,395 | ₩214,845 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩207,958 | ₩208,774 | ₩206,300 | ₩208,092 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩208,787 | ₩211,609 | ₩208,252 | ₩209,804 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩200,457 | ₩204,869 | ₩197,903 | ₩202,823 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩184,531 | ₩198,518 | ₩183,688 | ₩197,288 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩193,757 | ₩194,894 | ₩183,006 | ₩188,877 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩192,527 | ₩194,479 | ₩190,508 | ₩193,945 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩191,872 | ₩195,870 | ₩191,792 | ₩192,621 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩190,227 | ₩190,749 | ₩186,965 | ₩189,224 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩197,341 | ₩197,341 | ₩187,700 | ₩190,374 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩192,554 | ₩194,185 | ₩188,676 | ₩193,597 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩179,316 | ₩188,435 | ₩179,236 | ₩184,945 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩184,651 | ₩185,734 | ₩182,632 | ₩184,277 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩188,008 | ₩189,612 | ₩175,197 | ₩175,665 | -6.56% | 1874.9만 |
|---|