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 | ₩436,116 | ₩437,079 | ₩422,752 | ₩426,538 | -2.20% | 459.1만 |
| 2026.10.08 | ₩429,454 | ₩443,862 | ₩423,621 | ₩428,879 | -0.13% | 899.7만 |
| 2026.10.07 | ₩430,845 | ₩441,133 | ₩429,575 | ₩440,812 | +2.31% | 638.8만 |
| 2026.10.06 | ₩461,668 | ₩464,076 | ₩442,605 | ₩446,671 | -3.25% | 766만 |
| 2026.10.05 | ₩464,049 | ₩470,056 | ₩457,119 | ₩462,604 | -0.31% | 611.8만 |
| 2026.10.02 | ₩468,223 | ₩471,648 | ₩461,226 | ₩464,865 | -0.72% | 745.7만 |
| 2026.10.01 | ₩444,143 | ₩457,039 | ₩442,872 | ₩454,979 | +2.44% | 870만 |
| 2026.09.30 | ₩434,310 | ₩442,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,474 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩432,946 | ₩439,220 | ₩426,952 | ₩433,253 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩419,902 | ₩423,153 | ₩408,692 | ₩420,692 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩413,615 | ₩424,250 | ₩411,367 | ₩421,682 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩403,822 | ₩410,993 | ₩399,809 | ₩410,913 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩411,367 | ₩414,377 | ₩399,408 | ₩411,073 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩397,080 | ₩416,571 | ₩396,090 | ₩415,996 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩391,287 | ₩408,946 | ₩388,010 | ₩404,384 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩367,100 | ₩385,642 | ₩364,732 | ₩385,428 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩375,194 | ₩376,451 | ₩357,053 | ₩360,278 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩370,739 | ₩371,609 | ₩355,515 | ₩360,171 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩372,719 | ₩372,719 | ₩355,007 | ₩362,364 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩367,890 | ₩374,846 | ₩365,535 | ₩365,869 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩405,949 | ₩406,270 | ₩394,030 | ₩398,953 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩404,210 | ₩410,739 | ₩397,334 | ₩398,672 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩427,100 | ₩431,046 | ₩418,404 | ₩422,524 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩420,718 | ₩430,457 | ₩417,427 | ₩428,651 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩405,976 | ₩415,113 | ₩397,829 | ₩411,568 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩379,568 | ₩391,675 | ₩371,956 | ₩391,515 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩389,963 | ₩390,886 | ₩380,465 | ₩385,709 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩394,056 | ₩396,438 | ₩383,394 | ₩388,224 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩405,602 | ₩405,882 | ₩399,689 | ₩403,327 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩425,454 | ₩425,802 | ₩402,739 | ₩403,876 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩426,591 | ₩429,976 | ₩415,300 | ₩426,190 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩420,879 | ₩422,364 | ₩412,103 | ₩418,565 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩423,006 | ₩426,230 | ₩411,849 | ₩420,946 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩411,956 | ₩416,638 | ₩398,364 | ₩414,939 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩425,227 | ₩426,886 | ₩406,484 | ₩420,063 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩408,331 | ₩418,110 | ₩405,280 | ₩415,421 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩439,487 | ₩439,554 | ₩408,130 | ₩410,926 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩433,682 | ₩440,223 | ₩424,625 | ₩438,685 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩451,996 | ₩461,909 | ₩446,016 | ₩459,982 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩444,625 | ₩457,521 | ₩436,865 | ₩444,625 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩438,283 | ₩461,695 | ₩433,454 | ₩450,845 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩437,240 | ₩440,785 | ₩432,772 | ₩436,263 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩421,441 | ₩423,889 | ₩413,842 | ₩416,598 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩427,421 | ₩428,076 | ₩408,692 | ₩409,896 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩417,213 | ₩422,190 | ₩406,458 | ₩416,518 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩401,334 | ₩420,277 | ₩392,839 | ₩409,053 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩426,136 | ₩432,959 | ₩408,504 | ₩411,260 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩413,147 | ₩428,424 | ₩409,575 | ₩425,066 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩379,047 | ₩395,889 | ₩370,351 | ₩394,123 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩421,896 | ₩425,949 | ₩391,876 | ₩391,996 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩425,802 | ₩427,421 | ₩393,642 | ₩398,284 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩353,856 | ₩365,829 | ₩335,114 | ₩337,589 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩368,117 | ₩370,966 | ₩345,856 | ₩360,679 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩409,775 | ₩414,043 | ₩372,505 | ₩390,110 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩418,217 | ₩427,688 | ₩403,581 | ₩408,304 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩422,070 | ₩435,956 | ₩420,531 | ₩427,795 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩415,448 | ₩431,100 | ₩415,448 | ₩427,140 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩438,966 | ₩438,979 | ₩419,113 | ₩430,765 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩429,628 | ₩434,043 | ₩408,371 | ₩410,377 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩406,458 | ₩430,859 | ₩399,528 | ₩419,126 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩434,765 | ₩450,404 | ₩421,615 | ₩429,374 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩477,922 | ₩477,922 | ₩427,809 | ₩448,732 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩474,457 | ₩474,457 | ₩453,347 | ₩463,006 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩448,156 | ₩452,143 | ₩437,320 | ₩441,360 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩456,665 | ₩474,551 | ₩452,344 | ₩468,664 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩488,464 | ₩494,912 | ₩468,303 | ₩472,464 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩435,407 | ₩451,501 | ₩431,728 | ₩445,681 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩431,314 | ₩442,471 | ₩418,859 | ₩436,290 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩488,745 | ₩489,734 | ₩465,909 | ₩468,491 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩523,152 | ₩525,079 | ₩458,163 | ₩470,109 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩541,761 | ₩555,834 | ₩509,694 | ₩523,420 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩556,904 | ₩586,617 | ₩553,854 | ₩579,700 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩512,383 | ₩555,152 | ₩507,152 | ₩549,707 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩515,714 | ₩521,574 | ₩500,744 | ₩507,139 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩545,801 | ₩545,801 | ₩498,055 | ₩537,547 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩490,791 | ₩504,316 | ₩483,487 | ₩501,400 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩494,591 | ₩504,477 | ₩488,638 | ₩496,758 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩532,958 | ₩548,155 | ₩524,517 | ₩547,874 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩531,393 | ₩536,450 | ₩517,587 | ₩520,450 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩511,032 | ₩531,941 | ₩499,313 | ₩500,571 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩515,233 | ₩525,748 | ₩493,333 | ₩494,096 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩516,370 | ₩525,841 | ₩511,554 | ₩520,289 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩480,785 | ₩500,089 | ₩474,765 | ₩490,711 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩450,350 | ₩488,036 | ₩449,762 | ₩484,972 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩432,491 | ₩465,761 | ₩426,685 | ₩430,498 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩448,825 | ₩467,006 | ₩409,374 | ₩437,668 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩426,150 | ₩442,377 | ₩421,401 | ₩434,043 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩428,585 | ₩432,665 | ₩405,000 | ₩405,722 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩441,133 | ₩458,016 | ₩434,391 | ₩450,043 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩448,223 | ₩463,126 | ₩444,317 | ₩459,808 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩434,003 | ₩448,892 | ₩429,240 | ₩447,367 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩413,735 | ₩429,200 | ₩410,752 | ₩424,237 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩430,765 | ₩433,775 | ₩423,822 | ₩425,655 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩424,678 | ₩431,621 | ₩413,026 | ₩425,414 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩443,702 | ₩445,922 | ₩420,437 | ₩426,658 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩421,093 | ₩433,414 | ₩414,244 | ₩431,675 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩408,999 | ₩414,685 | ₩405,588 | ₩408,491 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩391,528 | ₩405,588 | ₩390,364 | ₩404,331 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩374,017 | ₩392,812 | ₩371,261 | ₩390,752 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩358,458 | ₩372,879 | ₩352,786 | ₩365,722 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩391,622 | ₩394,056 | ₩365,321 | ₩371,849 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩387,207 | ₩387,207 | ₩369,869 | ₩380,893 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩396,424 | ₩404,010 | ₩391,983 | ₩400,197 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩395,006 | ₩399,969 | ₩384,184 | ₩395,234 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩384,237 | ₩388,424 | ₩371,595 | ₩386,939 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩391,314 | ₩401,334 | ₩391,314 | ₩396,050 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩395,608 | ₩397,883 | ₩384,638 | ₩393,374 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩397,361 | ₩398,658 | ₩378,779 | ₩383,301 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩383,943 | ₩398,485 | ₩382,404 | ₩397,548 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩356,706 | ₩374,578 | ₩356,706 | ₩368,960 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩343,395 | ₩351,943 | ₩341,067 | ₩345,910 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩341,321 | ₩348,411 | ₩334,606 | ₩343,435 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩337,642 | ₩345,923 | ₩332,652 | ₩344,960 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩338,686 | ₩339,743 | ₩323,208 | ₩332,773 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩337,094 | ₩339,395 | ₩325,134 | ₩336,090 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩358,204 | ₩359,635 | ₩342,886 | ₩347,114 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩357,856 | ₩369,013 | ₩357,027 | ₩358,231 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩354,579 | ₩364,973 | ₩338,833 | ₩345,896 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩350,110 | ₩356,037 | ₩344,345 | ₩355,247 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩352,920 | ₩355,314 | ₩343,421 | ₩345,642 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩357,321 | ₩358,057 | ₩351,221 | ₩352,050 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩358,485 | ₩359,542 | ₩351,060 | ₩357,990 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩352,478 | ₩356,184 | ₩346,726 | ₩349,107 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩357,187 | ₩358,512 | ₩341,776 | ₩354,726 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩363,689 | ₩365,883 | ₩354,378 | ₩364,425 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩351,997 | ₩357,910 | ₩348,960 | ₩357,615 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩352,090 | ₩358,833 | ₩346,926 | ₩352,719 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩332,211 | ₩346,485 | ₩330,900 | ₩346,164 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩324,746 | ₩333,361 | ₩323,060 | ₩329,749 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩291,957 | ₩300,318 | ₩289,629 | ₩300,131 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩294,486 | ₩296,399 | ₩289,670 | ₩295,181 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩279,382 | ₩297,001 | ₩279,328 | ₩292,225 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩288,225 | ₩301,669 | ₩287,623 | ₩297,001 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩275,583 | ₩286,071 | ₩271,583 | ₩285,830 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩287,034 | ₩289,348 | ₩265,683 | ₩267,462 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩280,492 | ₩290,298 | ₩279,596 | ₩282,820 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩301,990 | ₩303,529 | ₩282,780 | ₩283,101 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩315,917 | ₩317,188 | ₩304,158 | ₩312,305 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩307,903 | ₩322,900 | ₩307,903 | ₩319,515 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩308,211 | ₩320,425 | ₩303,770 | ₩312,117 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩313,469 | ₩316,840 | ₩297,054 | ₩305,495 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩291,863 | ₩314,566 | ₩287,623 | ₩313,027 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩303,328 | ₩310,793 | ₩298,298 | ₩300,613 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩295,021 | ₩303,288 | ₩292,372 | ₩302,967 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩291,569 | ₩296,265 | ₩288,894 | ₩293,509 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩284,064 | ₩291,636 | ₩282,579 | ₩283,877 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩285,843 | ₩287,850 | ₩278,258 | ₩280,252 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩286,887 | ₩296,479 | ₩286,285 | ₩292,800 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩282,272 | ₩295,409 | ₩282,111 | ₩287,930 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩260,867 | ₩282,940 | ₩259,636 | ₩282,472 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩274,847 | ₩282,593 | ₩265,482 | ₩266,660 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩292,185 | ₩297,536 | ₩278,432 | ₩287,195 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩296,599 | ₩301,161 | ₩292,974 | ₩298,312 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩299,355 | ₩299,823 | ₩288,680 | ₩290,659 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩306,726 | ₩312,813 | ₩303,984 | ₩309,027 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩312,318 | ₩321,201 | ₩311,275 | ₩312,893 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩329,134 | ₩332,438 | ₩308,626 | ₩319,823 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩334,298 | ₩343,381 | ₩332,291 | ₩333,749 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩325,683 | ₩331,448 | ₩319,703 | ₩326,753 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩328,224 | ₩333,642 | ₩317,549 | ₩324,104 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩317,790 | ₩328,773 | ₩317,014 | ₩327,649 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩313,134 | ₩318,285 | ₩309,589 | ₩317,576 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩316,224 | ₩328,117 | ₩313,174 | ₩321,188 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩309,629 | ₩318,592 | ₩306,191 | ₩315,154 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩315,957 | ₩324,786 | ₩312,224 | ₩315,087 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩316,158 | ₩319,609 | ₩307,208 | ₩309,415 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩315,114 | ₩321,522 | ₩307,743 | ₩314,539 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩306,726 | ₩306,766 | ₩294,646 | ₩303,154 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩306,365 | ₩309,455 | ₩298,847 | ₩306,726 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩295,208 | ₩310,967 | ₩292,653 | ₩309,041 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩278,432 | ₩288,760 | ₩273,670 | ₩285,362 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩307,515 | ₩309,174 | ₩274,392 | ₩280,639 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩327,609 | ₩329,923 | ₩303,516 | ₩307,823 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩312,144 | ₩325,014 | ₩310,365 | ₩317,723 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩326,766 | ₩336,947 | ₩310,365 | ₩312,318 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩328,572 | ₩336,291 | ₩316,813 | ₩331,997 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩322,766 | ₩326,405 | ₩317,241 | ₩320,505 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩308,532 | ₩320,398 | ₩306,031 | ₩319,007 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩292,947 | ₩301,469 | ₩288,867 | ₩298,151 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩291,462 | ₩298,807 | ₩286,111 | ₩291,556 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩315,127 | ₩315,850 | ₩293,991 | ₩295,248 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩298,392 | ₩311,569 | ₩295,195 | ₩305,536 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩291,917 | ₩302,539 | ₩291,114 | ₩297,536 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩296,853 | ₩301,924 | ₩292,974 | ₩298,271 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩305,214 | ₩307,114 | ₩290,579 | ₩290,927 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩282,445 | ₩282,686 | ₩276,399 | ₩279,315 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩293,536 | ₩295,074 | ₩285,469 | ₩286,793 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩289,121 | ₩297,763 | ₩287,863 | ₩294,847 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩273,790 | ₩293,763 | ₩271,195 | ₩292,118 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩271,395 | ₩271,864 | ₩260,921 | ₩268,840 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩271,007 | ₩274,753 | ₩267,288 | ₩271,676 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩264,599 | ₩281,536 | ₩263,743 | ₩276,867 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩254,339 | ₩265,362 | ₩254,339 | ₩260,546 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩237,924 | ₩248,533 | ₩237,456 | ₩247,570 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩233,429 | ₩233,991 | ₩228,439 | ₩229,001 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩236,172 | ₩237,269 | ₩232,225 | ₩232,479 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩236,118 | ₩239,770 | ₩233,777 | ₩235,275 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩238,700 | ₩240,533 | ₩237,857 | ₩238,218 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩234,459 | ₩237,536 | ₩234,379 | ₩237,229 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩234,459 | ₩237,175 | ₩233,817 | ₩234,326 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩235,021 | ₩235,396 | ₩229,416 | ₩234,459 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩222,179 | ₩232,212 | ₩222,179 | ₩230,459 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩218,312 | ₩225,135 | ₩216,720 | ₩220,332 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩219,209 | ₩220,092 | ₩205,483 | ₩207,329 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩220,065 | ₩222,326 | ₩215,102 | ₩218,406 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩218,593 | ₩223,235 | ₩216,934 | ₩219,797 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩223,195 | ₩224,479 | ₩212,827 | ₩214,740 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩221,617 | ₩226,285 | ₩214,473 | ₩225,697 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩220,854 | ₩227,008 | ₩217,443 | ₩225,095 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩215,048 | ₩222,553 | ₩215,048 | ₩221,817 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩216,694 | ₩220,225 | ₩215,182 | ₩217,710 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩212,720 | ₩215,449 | ₩211,209 | ₩212,306 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩210,098 | ₩212,065 | ₩207,249 | ₩210,152 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩209,884 | ₩214,179 | ₩204,881 | ₩213,710 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩208,493 | ₩213,309 | ₩208,239 | ₩211,623 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩207,155 | ₩209,751 | ₩205,015 | ₩207,075 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩208,961 | ₩208,961 | ₩205,791 | ₩208,694 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩204,640 | ₩209,991 | ₩204,011 | ₩207,543 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩200,065 | ₩204,413 | ₩194,647 | ₩203,249 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩194,781 | ₩204,092 | ₩193,216 | ₩201,175 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩187,022 | ₩193,189 | ₩181,269 | ₩190,834 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩205,296 | ₩206,513 | ₩185,015 | ₩186,741 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩196,346 | ₩201,202 | ₩194,660 | ₩199,062 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩194,313 | ₩197,242 | ₩190,634 | ₩191,624 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩197,068 | ₩205,764 | ₩195,236 | ₩197,269 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩197,336 | ₩204,613 | ₩194,473 | ₩198,339 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩212,560 | ₩214,460 | ₩202,981 | ₩205,108 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩215,797 | ₩216,934 | ₩212,011 | ₩215,944 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩219,623 | ₩220,225 | ₩210,981 | ₩212,948 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩220,145 | ₩223,610 | ₩218,995 | ₩222,566 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩213,817 | ₩213,978 | ₩204,948 | ₩213,175 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩218,580 | ₩221,015 | ₩214,299 | ₩216,975 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩210,794 | ₩223,302 | ₩210,031 | ₩220,801 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩208,199 | ₩215,503 | ₩207,570 | ₩208,399 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩214,031 | ₩217,041 | ₩212,707 | ₩215,704 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩217,456 | ₩219,476 | ₩209,496 | ₩210,647 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩217,215 | ₩221,028 | ₩214,446 | ₩215,396 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩211,704 | ₩218,179 | ₩211,490 | ₩214,941 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩208,052 | ₩208,868 | ₩206,393 | ₩208,185 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩208,881 | ₩211,704 | ₩208,346 | ₩209,898 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩200,547 | ₩204,961 | ₩197,991 | ₩202,914 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩184,614 | ₩198,607 | ₩183,771 | ₩197,376 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩193,844 | ₩194,981 | ₩183,089 | ₩188,961 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩192,614 | ₩194,567 | ₩190,594 | ₩194,032 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩191,958 | ₩195,958 | ₩191,878 | ₩192,707 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩190,313 | ₩190,834 | ₩187,048 | ₩189,309 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩197,430 | ₩197,430 | ₩187,784 | ₩190,460 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩192,640 | ₩194,272 | ₩188,761 | ₩193,684 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩179,396 | ₩188,520 | ₩179,316 | ₩185,028 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩184,734 | ₩185,818 | ₩182,714 | ₩184,359 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩188,092 | ₩189,697 | ₩175,276 | ₩175,744 | -6.56% | 1874.9만 |
|---|