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 | ₩435,875 | ₩436,838 | ₩422,518 | ₩426,302 | -2.20% | 459.1만 |
| 2026.10.08 | ₩429,217 | ₩443,617 | ₩423,387 | ₩428,642 | -0.13% | 899.7만 |
| 2026.10.07 | ₩430,607 | ₩440,889 | ₩429,337 | ₩440,568 | +2.31% | 638.8만 |
| 2026.10.06 | ₩461,413 | ₩463,819 | ₩442,360 | ₩446,424 | -3.25% | 766만 |
| 2026.10.05 | ₩463,792 | ₩469,796 | ₩456,867 | ₩462,348 | -0.31% | 611.8만 |
| 2026.10.02 | ₩467,964 | ₩471,387 | ₩460,971 | ₩464,608 | -0.72% | 745.7만 |
| 2026.10.01 | ₩443,897 | ₩456,786 | ₩442,627 | ₩454,727 | +2.44% | 870만 |
| 2026.09.30 | ₩434,070 | ₩441,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,231 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩432,706 | ₩438,977 | ₩426,716 | ₩433,014 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩419,670 | ₩422,919 | ₩408,466 | ₩420,459 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩413,386 | ₩424,016 | ₩411,140 | ₩421,448 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩403,599 | ₩410,765 | ₩399,588 | ₩410,685 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩411,140 | ₩414,148 | ₩399,187 | ₩410,846 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩396,860 | ₩416,341 | ₩395,871 | ₩415,766 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩391,071 | ₩408,720 | ₩387,795 | ₩404,160 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩366,897 | ₩385,429 | ₩364,531 | ₩385,215 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩374,986 | ₩376,243 | ₩356,856 | ₩360,078 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩370,534 | ₩371,403 | ₩355,318 | ₩359,971 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩372,513 | ₩372,513 | ₩354,810 | ₩362,164 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩367,686 | ₩374,639 | ₩365,333 | ₩365,667 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩405,725 | ₩406,046 | ₩393,812 | ₩398,732 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩403,987 | ₩410,511 | ₩397,114 | ₩398,451 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩426,863 | ₩430,808 | ₩418,173 | ₩422,291 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩420,486 | ₩430,219 | ₩417,197 | ₩428,414 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩405,752 | ₩414,883 | ₩397,609 | ₩411,340 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩379,358 | ₩391,459 | ₩371,751 | ₩391,298 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩389,747 | ₩390,670 | ₩380,254 | ₩385,495 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩393,838 | ₩396,218 | ₩383,182 | ₩388,009 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩405,377 | ₩405,658 | ₩399,467 | ₩403,104 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩425,219 | ₩425,566 | ₩402,516 | ₩403,652 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩426,355 | ₩429,738 | ₩415,071 | ₩425,954 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩420,646 | ₩422,130 | ₩411,875 | ₩418,333 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩422,772 | ₩425,994 | ₩411,621 | ₩420,713 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩411,728 | ₩416,408 | ₩398,144 | ₩414,710 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩424,992 | ₩426,649 | ₩406,260 | ₩419,831 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩408,105 | ₩417,878 | ₩405,056 | ₩415,191 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩439,244 | ₩439,311 | ₩407,904 | ₩410,699 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩433,442 | ₩439,980 | ₩424,390 | ₩438,442 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩451,746 | ₩461,653 | ₩445,769 | ₩459,728 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩444,379 | ₩457,268 | ₩436,624 | ₩444,379 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩438,041 | ₩461,439 | ₩433,214 | ₩450,596 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩436,998 | ₩440,541 | ₩432,532 | ₩436,022 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩421,208 | ₩423,654 | ₩413,613 | ₩416,368 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩427,184 | ₩427,839 | ₩408,466 | ₩409,669 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩416,983 | ₩421,956 | ₩406,233 | ₩416,287 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩401,112 | ₩420,044 | ₩392,622 | ₩408,827 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩425,901 | ₩432,720 | ₩408,279 | ₩411,033 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩412,918 | ₩428,187 | ₩409,348 | ₩424,831 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩378,837 | ₩395,670 | ₩370,146 | ₩393,905 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩421,662 | ₩425,714 | ₩391,659 | ₩391,779 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩425,566 | ₩427,184 | ₩393,424 | ₩398,064 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩353,660 | ₩365,627 | ₩334,929 | ₩337,402 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩367,913 | ₩370,761 | ₩345,665 | ₩360,479 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩409,549 | ₩413,814 | ₩372,299 | ₩389,894 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩417,985 | ₩427,452 | ₩403,358 | ₩408,078 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩421,836 | ₩435,715 | ₩420,299 | ₩427,559 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩415,218 | ₩430,861 | ₩415,218 | ₩426,904 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩438,723 | ₩438,736 | ₩418,881 | ₩430,527 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩429,390 | ₩433,803 | ₩408,145 | ₩410,150 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩406,233 | ₩430,620 | ₩399,307 | ₩418,895 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩434,525 | ₩450,155 | ₩421,382 | ₩429,136 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩477,658 | ₩477,658 | ₩427,572 | ₩448,483 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩474,195 | ₩474,195 | ₩453,096 | ₩462,750 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩447,908 | ₩451,893 | ₩437,078 | ₩441,116 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩456,412 | ₩474,288 | ₩452,093 | ₩468,405 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩488,193 | ₩494,638 | ₩468,044 | ₩472,202 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩435,166 | ₩451,251 | ₩431,490 | ₩445,435 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩431,075 | ₩442,226 | ₩418,627 | ₩436,049 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩488,474 | ₩489,464 | ₩465,651 | ₩468,231 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩522,863 | ₩524,788 | ₩457,909 | ₩469,849 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩541,461 | ₩555,527 | ₩509,412 | ₩523,130 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩556,596 | ₩586,292 | ₩553,548 | ₩579,380 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩512,100 | ₩554,845 | ₩506,872 | ₩549,403 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩515,429 | ₩521,285 | ₩500,467 | ₩506,858 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩545,499 | ₩545,499 | ₩497,780 | ₩537,249 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩490,520 | ₩504,037 | ₩483,220 | ₩501,123 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩494,317 | ₩504,198 | ₩488,367 | ₩496,483 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩532,663 | ₩547,852 | ₩524,227 | ₩547,571 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩531,099 | ₩536,153 | ₩517,301 | ₩520,162 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩510,749 | ₩531,647 | ₩499,037 | ₩500,294 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩514,948 | ₩525,457 | ₩493,060 | ₩493,822 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩516,084 | ₩525,550 | ₩511,271 | ₩520,002 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩480,519 | ₩499,812 | ₩474,502 | ₩490,440 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩450,101 | ₩487,766 | ₩449,513 | ₩484,704 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩432,252 | ₩465,504 | ₩426,449 | ₩430,259 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩448,577 | ₩466,747 | ₩409,148 | ₩437,426 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩425,914 | ₩442,132 | ₩421,168 | ₩433,803 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩428,347 | ₩432,425 | ₩404,775 | ₩405,497 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩440,889 | ₩457,762 | ₩434,150 | ₩449,794 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩447,975 | ₩462,870 | ₩444,071 | ₩459,554 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩433,763 | ₩448,644 | ₩429,003 | ₩447,120 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩413,506 | ₩428,963 | ₩410,525 | ₩424,002 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩430,527 | ₩433,535 | ₩423,588 | ₩425,419 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩424,443 | ₩431,383 | ₩412,798 | ₩425,179 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩443,456 | ₩445,676 | ₩420,205 | ₩426,422 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩420,860 | ₩433,174 | ₩414,014 | ₩431,436 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩408,773 | ₩414,456 | ₩405,364 | ₩408,265 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩391,312 | ₩405,364 | ₩390,148 | ₩404,107 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩373,810 | ₩392,595 | ₩371,055 | ₩390,536 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩358,260 | ₩372,673 | ₩352,591 | ₩365,520 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩391,405 | ₩393,838 | ₩365,119 | ₩371,644 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩386,993 | ₩386,993 | ₩369,665 | ₩380,682 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩396,205 | ₩403,786 | ₩391,766 | ₩399,976 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩394,788 | ₩399,748 | ₩383,971 | ₩395,015 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩384,025 | ₩388,210 | ₩371,390 | ₩386,725 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩391,098 | ₩401,112 | ₩391,098 | ₩395,831 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩395,389 | ₩397,662 | ₩384,426 | ₩393,157 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩397,141 | ₩398,438 | ₩378,570 | ₩383,089 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩383,730 | ₩398,264 | ₩382,193 | ₩397,328 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩356,508 | ₩374,371 | ₩356,508 | ₩368,756 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩343,205 | ₩351,748 | ₩340,878 | ₩345,718 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩341,132 | ₩348,219 | ₩334,420 | ₩343,245 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩337,456 | ₩345,732 | ₩332,468 | ₩344,769 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩338,498 | ₩339,555 | ₩323,029 | ₩332,589 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩336,907 | ₩339,207 | ₩324,954 | ₩335,905 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩358,006 | ₩359,436 | ₩342,697 | ₩346,922 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩357,658 | ₩368,809 | ₩356,829 | ₩358,033 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩354,382 | ₩364,771 | ₩338,645 | ₩345,705 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩349,917 | ₩355,840 | ₩344,154 | ₩355,051 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩352,725 | ₩355,118 | ₩343,232 | ₩345,451 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩357,123 | ₩357,859 | ₩351,026 | ₩351,855 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩358,287 | ₩359,343 | ₩350,866 | ₩357,792 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩352,283 | ₩355,987 | ₩346,534 | ₩348,914 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩356,990 | ₩358,313 | ₩341,587 | ₩354,530 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩363,488 | ₩365,680 | ₩354,182 | ₩364,223 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩351,802 | ₩357,712 | ₩348,767 | ₩357,418 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩351,896 | ₩358,634 | ₩346,735 | ₩352,524 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩332,027 | ₩346,293 | ₩330,717 | ₩345,972 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩324,566 | ₩333,177 | ₩322,882 | ₩329,567 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩291,796 | ₩300,152 | ₩289,469 | ₩299,965 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩294,323 | ₩296,235 | ₩289,509 | ₩295,018 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩279,227 | ₩296,836 | ₩279,174 | ₩292,063 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩288,065 | ₩301,503 | ₩287,464 | ₩296,836 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩275,430 | ₩285,913 | ₩271,432 | ₩285,672 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩286,875 | ₩289,188 | ₩265,536 | ₩267,314 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩280,337 | ₩290,138 | ₩279,441 | ₩282,664 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩301,823 | ₩303,361 | ₩282,624 | ₩282,944 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩315,742 | ₩317,012 | ₩303,989 | ₩312,132 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩307,733 | ₩322,721 | ₩307,733 | ₩319,339 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩308,041 | ₩320,248 | ₩303,602 | ₩311,945 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩313,295 | ₩316,665 | ₩296,890 | ₩305,326 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩291,702 | ₩314,392 | ₩287,464 | ₩312,854 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩303,160 | ₩310,621 | ₩298,133 | ₩300,446 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩294,857 | ₩303,120 | ₩292,210 | ₩302,799 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩291,408 | ₩296,101 | ₩288,734 | ₩293,347 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩283,907 | ₩291,475 | ₩282,423 | ₩283,720 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩285,685 | ₩287,691 | ₩278,104 | ₩280,097 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩286,728 | ₩296,315 | ₩286,127 | ₩292,638 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩282,115 | ₩295,245 | ₩281,955 | ₩287,771 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩260,723 | ₩282,784 | ₩259,493 | ₩282,316 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩274,695 | ₩282,436 | ₩265,336 | ₩266,512 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩292,023 | ₩297,371 | ₩278,278 | ₩287,036 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩296,435 | ₩300,994 | ₩292,812 | ₩298,147 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩299,189 | ₩299,657 | ₩288,520 | ₩290,499 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩306,557 | ₩312,640 | ₩303,816 | ₩308,856 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩312,145 | ₩321,023 | ₩311,102 | ₩312,720 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩328,952 | ₩332,254 | ₩308,455 | ₩319,646 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩334,113 | ₩343,191 | ₩332,107 | ₩333,565 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩325,502 | ₩331,265 | ₩319,526 | ₩326,572 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩328,043 | ₩333,458 | ₩317,373 | ₩323,925 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩317,614 | ₩328,591 | ₩316,838 | ₩327,468 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩312,961 | ₩318,109 | ₩309,418 | ₩317,400 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩316,050 | ₩327,936 | ₩313,001 | ₩321,010 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩309,458 | ₩318,416 | ₩306,022 | ₩314,980 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩315,782 | ₩324,607 | ₩312,052 | ₩314,913 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩315,983 | ₩319,432 | ₩307,038 | ₩309,244 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩314,940 | ₩321,344 | ₩307,573 | ₩314,365 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩306,557 | ₩306,597 | ₩294,483 | ₩302,987 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩306,196 | ₩309,284 | ₩298,681 | ₩306,557 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩295,045 | ₩310,795 | ₩292,491 | ₩308,870 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩278,278 | ₩288,600 | ₩273,518 | ₩285,204 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩307,345 | ₩309,003 | ₩274,240 | ₩280,484 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩327,428 | ₩329,741 | ₩303,348 | ₩307,653 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩311,972 | ₩324,834 | ₩310,193 | ₩317,547 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩326,585 | ₩336,760 | ₩310,193 | ₩312,145 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩328,390 | ₩336,105 | ₩316,638 | ₩331,813 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩322,588 | ₩326,224 | ₩317,066 | ₩320,328 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩308,362 | ₩320,221 | ₩305,861 | ₩318,831 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩292,785 | ₩301,302 | ₩288,707 | ₩297,986 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩291,301 | ₩298,641 | ₩285,953 | ₩291,395 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩314,953 | ₩315,675 | ₩293,828 | ₩295,085 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩298,227 | ₩311,397 | ₩295,031 | ₩305,367 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩291,756 | ₩302,372 | ₩290,953 | ₩297,371 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩296,689 | ₩301,757 | ₩292,812 | ₩298,106 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩305,046 | ₩306,944 | ₩290,418 | ₩290,766 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩282,289 | ₩282,530 | ₩276,246 | ₩279,161 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩293,373 | ₩294,911 | ₩285,311 | ₩286,635 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩288,961 | ₩297,598 | ₩287,704 | ₩294,684 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩273,639 | ₩293,601 | ₩271,045 | ₩291,956 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩271,245 | ₩271,713 | ₩260,776 | ₩268,692 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩270,858 | ₩274,601 | ₩267,141 | ₩271,526 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩264,453 | ₩281,380 | ₩263,597 | ₩276,714 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩254,198 | ₩265,215 | ₩254,198 | ₩260,402 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩237,793 | ₩248,395 | ₩237,325 | ₩247,433 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩233,300 | ₩233,862 | ₩228,313 | ₩228,874 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩236,041 | ₩237,137 | ₩232,097 | ₩232,351 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩235,988 | ₩239,638 | ₩233,648 | ₩235,145 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩238,568 | ₩240,400 | ₩237,726 | ₩238,087 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩234,330 | ₩237,405 | ₩234,249 | ₩237,097 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩234,330 | ₩237,044 | ₩233,688 | ₩234,196 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩234,891 | ₩235,266 | ₩229,289 | ₩234,330 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩222,056 | ₩232,083 | ₩222,056 | ₩230,332 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩218,192 | ₩225,010 | ₩216,600 | ₩220,210 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩219,087 | ₩219,970 | ₩205,369 | ₩207,214 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩219,943 | ₩222,203 | ₩214,983 | ₩218,285 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩218,472 | ₩223,112 | ₩216,814 | ₩219,676 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩223,072 | ₩224,355 | ₩212,710 | ₩214,622 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩221,494 | ₩226,160 | ₩214,354 | ₩225,572 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩220,732 | ₩226,882 | ₩217,322 | ₩224,970 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩214,929 | ₩222,430 | ₩214,929 | ₩221,695 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩216,574 | ₩220,104 | ₩215,063 | ₩217,590 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩212,603 | ₩215,330 | ₩211,092 | ₩212,188 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩209,982 | ₩211,948 | ₩207,134 | ₩210,036 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩209,768 | ₩214,060 | ₩204,768 | ₩213,592 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩208,378 | ₩213,191 | ₩208,124 | ₩211,506 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩207,041 | ₩209,634 | ₩204,901 | ₩206,960 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩208,846 | ₩208,846 | ₩205,677 | ₩208,578 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩204,527 | ₩209,875 | ₩203,899 | ₩207,428 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩199,954 | ₩204,300 | ₩194,539 | ₩203,136 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩194,673 | ₩203,979 | ₩193,109 | ₩201,064 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩186,918 | ₩193,082 | ₩181,169 | ₩190,729 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩205,182 | ₩206,399 | ₩184,913 | ₩186,637 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩196,237 | ₩201,091 | ₩194,553 | ₩198,952 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩194,205 | ₩197,133 | ₩190,528 | ₩191,518 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩196,959 | ₩205,650 | ₩195,128 | ₩197,160 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩197,227 | ₩204,500 | ₩194,365 | ₩198,230 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩212,442 | ₩214,341 | ₩202,869 | ₩204,995 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩215,678 | ₩216,814 | ₩211,894 | ₩215,825 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩219,502 | ₩220,104 | ₩210,865 | ₩212,830 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩220,023 | ₩223,486 | ₩218,873 | ₩222,443 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩213,699 | ₩213,860 | ₩204,835 | ₩213,057 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩218,459 | ₩220,892 | ₩214,180 | ₩216,855 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩210,677 | ₩223,179 | ₩209,915 | ₩220,678 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩208,084 | ₩215,384 | ₩207,455 | ₩208,284 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩213,913 | ₩216,921 | ₩212,589 | ₩215,584 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩217,336 | ₩219,355 | ₩209,380 | ₩210,530 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩217,095 | ₩220,906 | ₩214,328 | ₩215,277 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩211,587 | ₩218,058 | ₩211,373 | ₩214,822 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩207,936 | ₩208,752 | ₩206,279 | ₩208,070 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩208,765 | ₩211,587 | ₩208,231 | ₩209,782 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩200,436 | ₩204,848 | ₩197,882 | ₩202,802 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩184,512 | ₩198,497 | ₩183,669 | ₩197,267 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩193,737 | ₩194,874 | ₩182,987 | ₩188,857 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩192,507 | ₩194,459 | ₩190,488 | ₩193,924 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩191,852 | ₩195,850 | ₩191,772 | ₩192,601 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩190,207 | ₩190,729 | ₩186,945 | ₩189,205 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩197,320 | ₩197,320 | ₩187,680 | ₩190,354 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩192,534 | ₩194,165 | ₩188,656 | ₩193,577 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩179,297 | ₩188,416 | ₩179,217 | ₩184,926 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩184,632 | ₩185,715 | ₩182,613 | ₩184,257 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩187,988 | ₩189,592 | ₩175,179 | ₩175,647 | -6.56% | 1874.9만 |
|---|