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 | ₩436,344 | ₩437,308 | ₩422,973 | ₩426,761 | -2.20% | 459.1만 |
| 2026.10.08 | ₩429,679 | ₩444,094 | ₩423,843 | ₩429,103 | -0.13% | 899.7만 |
| 2026.10.07 | ₩431,071 | ₩441,364 | ₩429,799 | ₩441,043 | +2.31% | 638.8만 |
| 2026.10.06 | ₩461,909 | ₩464,319 | ₩442,836 | ₩446,905 | -3.25% | 766만 |
| 2026.10.05 | ₩464,292 | ₩470,302 | ₩457,359 | ₩462,846 | -0.31% | 611.8만 |
| 2026.10.02 | ₩468,468 | ₩471,895 | ₩461,468 | ₩465,108 | -0.72% | 745.7만 |
| 2026.10.01 | ₩444,375 | ₩457,278 | ₩443,104 | ₩455,217 | +2.44% | 870만 |
| 2026.09.30 | ₩434,538 | ₩442,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,704 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩433,172 | ₩439,450 | ₩427,176 | ₩433,480 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩420,122 | ₩423,375 | ₩408,906 | ₩420,912 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩413,831 | ₩424,472 | ₩411,583 | ₩421,902 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩404,034 | ₩411,208 | ₩400,018 | ₩411,128 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩411,583 | ₩414,594 | ₩399,617 | ₩411,288 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩397,288 | ₩416,789 | ₩396,297 | ₩416,214 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩391,492 | ₩409,160 | ₩388,213 | ₩404,596 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩367,292 | ₩385,844 | ₩364,923 | ₩385,629 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩375,390 | ₩376,648 | ₩357,240 | ₩360,466 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩370,933 | ₩371,803 | ₩355,701 | ₩360,359 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩372,914 | ₩372,914 | ₩355,192 | ₩362,554 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩368,082 | ₩375,042 | ₩365,726 | ₩366,061 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩406,162 | ₩406,483 | ₩394,236 | ₩399,162 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩404,422 | ₩410,954 | ₩397,542 | ₩398,880 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩427,323 | ₩431,272 | ₩418,623 | ₩422,746 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩420,939 | ₩430,683 | ₩417,646 | ₩428,876 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩406,189 | ₩415,330 | ₩398,037 | ₩411,783 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩379,767 | ₩391,880 | ₩372,151 | ₩391,720 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩390,167 | ₩391,090 | ₩380,664 | ₩385,911 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩394,263 | ₩396,645 | ₩383,595 | ₩388,427 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩405,814 | ₩406,095 | ₩399,898 | ₩403,538 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩425,677 | ₩426,025 | ₩402,949 | ₩404,087 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩426,815 | ₩430,201 | ₩415,518 | ₩426,413 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩421,099 | ₩422,585 | ₩412,319 | ₩418,784 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩423,227 | ₩426,453 | ₩412,064 | ₩421,166 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩412,172 | ₩416,856 | ₩398,573 | ₩415,156 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩425,449 | ₩427,109 | ₩406,697 | ₩420,283 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩408,544 | ₩418,329 | ₩405,493 | ₩415,638 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩439,717 | ₩439,784 | ₩408,343 | ₩411,141 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩433,908 | ₩440,454 | ₩424,847 | ₩438,914 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩452,232 | ₩462,150 | ₩446,249 | ₩460,223 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩444,857 | ₩457,760 | ₩437,094 | ₩444,857 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩438,513 | ₩461,936 | ₩433,681 | ₩451,081 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩437,469 | ₩441,016 | ₩432,998 | ₩436,492 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩421,661 | ₩424,111 | ₩414,059 | ₩416,816 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩427,644 | ₩428,300 | ₩408,906 | ₩410,110 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩417,432 | ₩422,411 | ₩406,670 | ₩416,736 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩401,544 | ₩420,497 | ₩393,045 | ₩409,267 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩426,359 | ₩433,186 | ₩408,718 | ₩411,476 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩413,363 | ₩428,648 | ₩409,789 | ₩425,289 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩379,245 | ₩396,096 | ₩370,545 | ₩394,330 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩422,116 | ₩426,172 | ₩392,081 | ₩392,201 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩426,025 | ₩427,644 | ₩393,848 | ₩398,492 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩354,041 | ₩366,021 | ₩335,289 | ₩337,765 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩368,310 | ₩371,160 | ₩346,037 | ₩360,868 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩409,990 | ₩414,260 | ₩372,700 | ₩390,314 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩418,436 | ₩427,912 | ₩403,793 | ₩408,517 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩422,290 | ₩436,184 | ₩420,751 | ₩428,019 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩415,665 | ₩431,325 | ₩415,665 | ₩427,363 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩439,195 | ₩439,209 | ₩419,332 | ₩430,991 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩429,853 | ₩434,270 | ₩408,584 | ₩410,592 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩406,670 | ₩431,084 | ₩399,737 | ₩419,346 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩434,993 | ₩450,639 | ₩421,835 | ₩429,599 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩478,172 | ₩478,172 | ₩428,033 | ₩448,966 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩474,705 | ₩474,705 | ₩453,584 | ₩463,248 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩448,391 | ₩452,379 | ₩437,549 | ₩441,591 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩456,904 | ₩474,799 | ₩452,580 | ₩468,910 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩488,719 | ₩495,171 | ₩468,548 | ₩472,711 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩435,635 | ₩451,737 | ₩431,954 | ₩445,915 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩431,539 | ₩442,702 | ₩419,078 | ₩436,518 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩489,000 | ₩489,991 | ₩466,152 | ₩468,736 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩523,426 | ₩525,353 | ₩458,403 | ₩470,355 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩542,044 | ₩556,125 | ₩509,961 | ₩523,694 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩557,196 | ₩586,923 | ₩554,144 | ₩580,004 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩512,651 | ₩555,442 | ₩507,418 | ₩549,995 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩515,984 | ₩521,847 | ₩501,006 | ₩507,404 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩546,086 | ₩546,086 | ₩498,316 | ₩537,828 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩491,048 | ₩504,580 | ₩483,740 | ₩501,662 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩494,849 | ₩504,741 | ₩488,893 | ₩497,018 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩533,237 | ₩548,442 | ₩524,791 | ₩548,161 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩531,671 | ₩536,730 | ₩517,858 | ₩520,722 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩511,299 | ₩532,220 | ₩499,574 | ₩500,832 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩515,502 | ₩526,023 | ₩493,591 | ₩494,354 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩516,640 | ₩526,116 | ₩511,821 | ₩520,562 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩481,036 | ₩500,351 | ₩475,013 | ₩490,968 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩450,586 | ₩488,291 | ₩449,997 | ₩485,226 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩432,717 | ₩466,005 | ₩426,908 | ₩430,723 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩449,060 | ₩467,250 | ₩409,588 | ₩437,897 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩426,373 | ₩442,609 | ₩421,621 | ₩434,270 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩428,809 | ₩432,891 | ₩405,211 | ₩405,934 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩441,364 | ₩458,255 | ₩434,618 | ₩450,278 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩448,458 | ₩463,368 | ₩444,549 | ₩460,049 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩434,230 | ₩449,127 | ₩429,465 | ₩447,601 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩413,952 | ₩429,425 | ₩410,967 | ₩424,459 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩430,991 | ₩434,002 | ₩424,044 | ₩425,878 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩424,900 | ₩431,847 | ₩413,242 | ₩425,637 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩443,934 | ₩446,156 | ₩420,657 | ₩426,881 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩421,313 | ₩433,641 | ₩414,460 | ₩431,901 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩409,214 | ₩414,902 | ₩405,800 | ₩408,705 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩391,733 | ₩405,800 | ₩390,568 | ₩404,542 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩374,212 | ₩393,018 | ₩371,455 | ₩390,957 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩358,646 | ₩373,075 | ₩352,971 | ₩365,914 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩391,827 | ₩394,263 | ₩365,512 | ₩372,044 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩387,410 | ₩387,410 | ₩370,063 | ₩381,092 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩396,632 | ₩404,221 | ₩392,188 | ₩400,406 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩395,213 | ₩400,179 | ₩384,385 | ₩395,441 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩384,438 | ₩388,628 | ₩371,790 | ₩387,142 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩391,519 | ₩401,544 | ₩391,519 | ₩396,257 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩395,815 | ₩398,091 | ₩384,840 | ₩393,580 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩397,569 | ₩398,867 | ₩378,977 | ₩383,501 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩384,144 | ₩398,693 | ₩382,605 | ₩397,756 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩356,892 | ₩374,774 | ₩356,892 | ₩369,153 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩343,574 | ₩352,127 | ₩341,245 | ₩346,091 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩341,500 | ₩348,594 | ₩334,781 | ₩343,615 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩337,819 | ₩346,104 | ₩332,826 | ₩345,140 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩338,863 | ₩339,920 | ₩323,377 | ₩332,947 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩337,270 | ₩339,572 | ₩325,304 | ₩336,266 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩358,391 | ₩359,824 | ₩343,066 | ₩347,295 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩358,043 | ₩369,206 | ₩357,214 | ₩358,418 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩354,764 | ₩365,164 | ₩339,010 | ₩346,077 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩350,294 | ₩356,223 | ₩344,525 | ₩355,433 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩353,104 | ₩355,500 | ₩343,601 | ₩345,823 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩357,508 | ₩358,244 | ₩351,405 | ₩352,234 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩358,672 | ₩359,730 | ₩351,244 | ₩358,177 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩352,663 | ₩356,370 | ₩346,907 | ₩349,290 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩357,374 | ₩358,699 | ₩341,955 | ₩354,911 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩363,879 | ₩366,074 | ₩354,563 | ₩364,615 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩352,181 | ₩358,097 | ₩349,143 | ₩357,802 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩352,275 | ₩359,021 | ₩347,108 | ₩352,904 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩332,385 | ₩346,666 | ₩331,073 | ₩346,345 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩324,916 | ₩333,536 | ₩323,230 | ₩329,922 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩292,110 | ₩300,475 | ₩289,781 | ₩300,288 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩294,640 | ₩296,554 | ₩289,821 | ₩295,336 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩279,528 | ₩297,156 | ₩279,475 | ₩292,378 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩288,376 | ₩301,827 | ₩287,773 | ₩297,156 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩275,727 | ₩286,221 | ₩271,725 | ₩285,980 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩287,184 | ₩289,500 | ₩265,822 | ₩267,602 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩280,639 | ₩290,450 | ₩279,742 | ₩282,968 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩302,148 | ₩303,688 | ₩282,928 | ₩283,249 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩316,082 | ₩317,354 | ₩304,317 | ₩312,468 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩308,065 | ₩323,069 | ₩308,065 | ₩319,683 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩308,372 | ₩320,593 | ₩303,929 | ₩312,281 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩313,633 | ₩317,006 | ₩297,209 | ₩305,655 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩292,016 | ₩314,730 | ₩287,773 | ₩313,191 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩303,487 | ₩310,956 | ₩298,454 | ₩300,770 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩295,175 | ₩303,447 | ₩292,525 | ₩303,126 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩291,722 | ₩296,420 | ₩289,045 | ₩293,663 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩284,213 | ₩291,789 | ₩282,727 | ₩284,025 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩285,993 | ₩288,001 | ₩278,404 | ₩280,398 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩287,037 | ₩296,634 | ₩286,435 | ₩292,953 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩282,419 | ₩295,563 | ₩282,259 | ₩288,081 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩261,004 | ₩283,089 | ₩259,772 | ₩282,620 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩274,991 | ₩282,741 | ₩265,621 | ₩266,799 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩292,337 | ₩297,691 | ₩278,578 | ₩287,345 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩296,754 | ₩301,319 | ₩293,127 | ₩298,468 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩299,512 | ₩299,980 | ₩288,831 | ₩290,812 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩306,887 | ₩312,977 | ₩304,143 | ₩309,189 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩312,482 | ₩321,369 | ₩311,438 | ₩313,057 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩329,306 | ₩332,612 | ₩308,787 | ₩319,990 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩334,473 | ₩343,561 | ₩332,465 | ₩333,924 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩325,853 | ₩331,622 | ₩319,870 | ₩326,924 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩328,396 | ₩333,817 | ₩317,715 | ₩324,274 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩317,956 | ₩328,945 | ₩317,180 | ₩327,821 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩313,298 | ₩318,451 | ₩309,751 | ₩317,742 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩316,390 | ₩328,289 | ₩313,338 | ₩321,356 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩309,791 | ₩318,759 | ₩306,351 | ₩315,319 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩316,122 | ₩324,956 | ₩312,388 | ₩315,252 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩316,323 | ₩319,776 | ₩307,369 | ₩309,577 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩315,279 | ₩321,690 | ₩307,904 | ₩314,703 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩306,887 | ₩306,927 | ₩294,800 | ₩303,313 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩306,525 | ₩309,617 | ₩299,003 | ₩306,887 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩295,362 | ₩311,130 | ₩292,806 | ₩309,202 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩278,578 | ₩288,911 | ₩273,813 | ₩285,511 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩307,676 | ₩309,336 | ₩274,536 | ₩280,786 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩327,780 | ₩330,096 | ₩303,674 | ₩307,984 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩312,308 | ₩325,184 | ₩310,527 | ₩317,889 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩326,937 | ₩337,123 | ₩310,527 | ₩312,482 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩328,744 | ₩336,467 | ₩316,979 | ₩332,171 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩322,935 | ₩326,576 | ₩317,407 | ₩320,673 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩308,694 | ₩320,566 | ₩306,191 | ₩319,174 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩293,100 | ₩301,626 | ₩289,018 | ₩298,307 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩291,615 | ₩298,963 | ₩286,261 | ₩291,708 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩315,292 | ₩316,015 | ₩294,144 | ₩295,403 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩298,548 | ₩311,732 | ₩295,349 | ₩305,695 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩292,070 | ₩302,697 | ₩291,267 | ₩297,691 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩297,009 | ₩302,082 | ₩293,127 | ₩298,428 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩305,374 | ₩307,275 | ₩290,731 | ₩291,079 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩282,593 | ₩282,834 | ₩276,543 | ₩279,461 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩293,689 | ₩295,229 | ₩285,618 | ₩286,943 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩289,272 | ₩297,919 | ₩288,014 | ₩295,001 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩273,933 | ₩293,917 | ₩271,337 | ₩292,270 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩271,537 | ₩272,006 | ₩261,057 | ₩268,981 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩271,149 | ₩274,897 | ₩267,428 | ₩271,819 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩264,738 | ₩281,683 | ₩263,881 | ₩277,012 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩254,472 | ₩265,501 | ₩254,472 | ₩260,682 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩238,049 | ₩248,663 | ₩237,580 | ₩247,699 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩233,551 | ₩234,114 | ₩228,559 | ₩229,121 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩236,295 | ₩237,393 | ₩232,347 | ₩232,601 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩236,242 | ₩239,896 | ₩233,899 | ₩235,398 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩238,825 | ₩240,659 | ₩237,982 | ₩238,343 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩234,582 | ₩237,661 | ₩234,502 | ₩237,353 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩234,582 | ₩237,299 | ₩233,940 | ₩234,448 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩235,144 | ₩235,519 | ₩229,536 | ₩234,582 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩222,295 | ₩232,333 | ₩222,295 | ₩230,580 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩218,427 | ₩225,253 | ₩216,834 | ₩220,448 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩219,323 | ₩220,207 | ₩205,591 | ₩207,438 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩220,180 | ₩222,442 | ₩215,214 | ₩218,520 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩218,708 | ₩223,352 | ₩217,048 | ₩219,912 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩223,312 | ₩224,597 | ₩212,939 | ₩214,853 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩221,733 | ₩226,404 | ₩214,585 | ₩225,815 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩220,970 | ₩227,127 | ₩217,557 | ₩225,213 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩215,161 | ₩222,670 | ₩215,161 | ₩221,933 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩216,807 | ₩220,341 | ₩215,295 | ₩217,824 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩212,832 | ₩215,562 | ₩211,319 | ₩212,417 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩210,208 | ₩212,176 | ₩207,357 | ₩210,262 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩209,994 | ₩214,291 | ₩204,988 | ₩213,822 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩208,602 | ₩213,421 | ₩208,348 | ₩211,734 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩207,264 | ₩209,860 | ₩205,122 | ₩207,183 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩209,071 | ₩209,071 | ₩205,898 | ₩208,803 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩204,747 | ₩210,101 | ₩204,118 | ₩207,652 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩200,170 | ₩204,520 | ₩194,749 | ₩203,355 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩194,883 | ₩204,199 | ₩193,317 | ₩201,281 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩187,120 | ₩193,290 | ₩181,364 | ₩190,934 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩205,403 | ₩206,621 | ₩185,112 | ₩186,838 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩196,449 | ₩201,307 | ₩194,762 | ₩199,166 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩194,414 | ₩197,345 | ₩190,733 | ₩191,724 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩197,171 | ₩205,872 | ₩195,338 | ₩197,372 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩197,439 | ₩204,721 | ₩194,575 | ₩198,443 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩212,671 | ₩214,572 | ₩203,088 | ₩205,216 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩215,910 | ₩217,048 | ₩212,122 | ₩216,057 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩219,738 | ₩220,341 | ₩211,092 | ₩213,059 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩220,260 | ₩223,727 | ₩219,109 | ₩222,683 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩213,929 | ₩214,090 | ₩205,055 | ₩213,287 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩218,694 | ₩221,130 | ₩214,411 | ₩217,088 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩210,904 | ₩223,419 | ₩210,141 | ₩220,916 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩208,308 | ₩215,616 | ₩207,679 | ₩208,508 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩214,143 | ₩217,155 | ₩212,818 | ₩215,817 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩217,570 | ₩219,591 | ₩209,606 | ₩210,757 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩217,329 | ₩221,144 | ₩214,558 | ₩215,509 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩211,814 | ₩218,293 | ₩211,600 | ₩215,054 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩208,160 | ₩208,977 | ₩206,501 | ₩208,294 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩208,990 | ₩211,814 | ₩208,455 | ₩210,008 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩200,652 | ₩205,069 | ₩198,095 | ₩203,021 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩184,710 | ₩198,711 | ₩183,867 | ₩197,479 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩193,946 | ₩195,083 | ₩183,184 | ₩189,060 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩192,714 | ₩194,669 | ₩190,693 | ₩194,133 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩192,059 | ₩196,061 | ₩191,978 | ₩192,808 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩190,412 | ₩190,934 | ₩187,146 | ₩189,408 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩197,533 | ₩197,533 | ₩187,882 | ₩190,559 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩192,741 | ₩194,374 | ₩188,860 | ₩193,785 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩179,490 | ₩188,619 | ₩179,410 | ₩185,125 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩184,831 | ₩185,915 | ₩182,810 | ₩184,456 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩188,190 | ₩189,796 | ₩175,368 | ₩175,836 | -6.56% | 1874.9만 |
|---|