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 | ₩437,358 | ₩438,324 | ₩423,956 | ₩427,753 | -2.20% | 459.1만 |
| 2026.10.08 | ₩430,677 | ₩445,126 | ₩424,828 | ₩430,100 | -0.13% | 899.7만 |
| 2026.10.07 | ₩432,072 | ₩442,389 | ₩430,798 | ₩442,067 | +2.31% | 638.8만 |
| 2026.10.06 | ₩462,983 | ₩465,398 | ₩443,865 | ₩447,944 | -3.25% | 766만 |
| 2026.10.05 | ₩465,371 | ₩471,394 | ₩458,421 | ₩463,922 | -0.31% | 611.8만 |
| 2026.10.02 | ₩469,557 | ₩472,991 | ₩462,540 | ₩466,189 | -0.72% | 745.7만 |
| 2026.10.01 | ₩445,408 | ₩458,341 | ₩444,133 | ₩456,275 | +2.44% | 870만 |
| 2026.09.30 | ₩435,547 | ₩443,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩440,726 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩434,179 | ₩440,471 | ₩428,168 | ₩434,487 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩421,098 | ₩424,358 | ₩409,856 | ₩421,890 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩414,793 | ₩425,458 | ₩412,539 | ₩422,883 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩404,972 | ₩412,163 | ₩400,948 | ₩412,083 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩412,539 | ₩415,558 | ₩400,545 | ₩412,244 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩398,211 | ₩417,758 | ₩397,218 | ₩417,181 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩392,402 | ₩410,111 | ₩389,115 | ₩405,536 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩368,146 | ₩386,740 | ₩365,771 | ₩386,525 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩376,262 | ₩377,523 | ₩358,070 | ₩361,304 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩371,795 | ₩372,667 | ₩356,528 | ₩361,196 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩373,780 | ₩373,780 | ₩356,018 | ₩363,396 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩368,937 | ₩375,914 | ₩366,576 | ₩366,911 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩407,106 | ₩407,427 | ₩395,152 | ₩400,089 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩405,361 | ₩411,908 | ₩398,466 | ₩399,807 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩428,316 | ₩432,274 | ₩419,596 | ₩423,728 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩421,917 | ₩431,683 | ₩418,616 | ₩429,872 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩407,132 | ₩416,295 | ₩398,962 | ₩412,740 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩380,649 | ₩392,791 | ₩373,016 | ₩392,630 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩391,073 | ₩391,999 | ₩381,548 | ₩386,807 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩395,179 | ₩397,567 | ₩384,486 | ₩389,329 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩406,757 | ₩407,038 | ₩400,827 | ₩404,476 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩426,666 | ₩427,015 | ₩403,886 | ₩405,026 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩427,806 | ₩431,200 | ₩416,483 | ₩427,404 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩422,078 | ₩423,567 | ₩413,277 | ₩419,757 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩424,211 | ₩427,444 | ₩413,022 | ₩422,145 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩413,129 | ₩417,825 | ₩399,499 | ₩416,121 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩426,438 | ₩428,101 | ₩407,642 | ₩421,259 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩409,494 | ₩419,301 | ₩406,435 | ₩416,604 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩440,739 | ₩440,806 | ₩409,292 | ₩412,096 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩434,917 | ₩441,477 | ₩425,834 | ₩439,934 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩453,283 | ₩463,224 | ₩447,286 | ₩461,292 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩445,891 | ₩458,824 | ₩438,110 | ₩445,891 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩439,532 | ₩463,010 | ₩434,689 | ₩452,129 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩438,485 | ₩442,040 | ₩434,004 | ₩437,506 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩422,641 | ₩425,096 | ₩415,021 | ₩417,785 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩428,638 | ₩429,295 | ₩409,856 | ₩411,063 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩418,402 | ₩423,392 | ₩407,615 | ₩417,704 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩402,477 | ₩421,474 | ₩393,958 | ₩410,218 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩427,350 | ₩434,192 | ₩409,668 | ₩412,432 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩414,323 | ₩429,644 | ₩410,741 | ₩426,277 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩380,126 | ₩397,017 | ₩371,406 | ₩395,246 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩423,097 | ₩427,162 | ₩392,992 | ₩393,113 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩427,015 | ₩428,638 | ₩394,763 | ₩399,418 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩354,864 | ₩366,871 | ₩336,068 | ₩338,550 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩369,165 | ₩372,023 | ₩346,841 | ₩361,706 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩410,942 | ₩415,222 | ₩373,566 | ₩391,221 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩419,408 | ₩428,906 | ₩404,731 | ₩409,467 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩423,272 | ₩437,197 | ₩421,729 | ₩429,014 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩416,631 | ₩432,327 | ₩416,631 | ₩428,356 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩440,216 | ₩440,229 | ₩420,307 | ₩431,992 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩430,852 | ₩435,279 | ₩409,534 | ₩411,546 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩407,615 | ₩432,086 | ₩400,666 | ₩420,320 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩436,003 | ₩451,687 | ₩422,816 | ₩430,597 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩479,283 | ₩479,283 | ₩429,027 | ₩450,010 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩475,808 | ₩475,808 | ₩454,638 | ₩464,324 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩449,433 | ₩453,431 | ₩438,566 | ₩442,617 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩457,965 | ₩475,902 | ₩453,632 | ₩469,999 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩489,855 | ₩496,321 | ₩469,637 | ₩473,809 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩436,647 | ₩452,787 | ₩432,958 | ₩446,951 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩432,542 | ₩443,731 | ₩420,052 | ₩437,533 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩490,136 | ₩491,129 | ₩467,236 | ₩469,825 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩524,642 | ₩526,574 | ₩459,468 | ₩471,448 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩543,304 | ₩557,417 | ₩511,146 | ₩524,911 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩558,491 | ₩588,287 | ₩555,432 | ₩581,351 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩513,842 | ₩556,733 | ₩508,597 | ₩551,273 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩517,183 | ₩523,059 | ₩502,171 | ₩508,583 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩547,355 | ₩547,355 | ₩499,474 | ₩539,078 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩492,189 | ₩505,753 | ₩484,864 | ₩502,828 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩495,999 | ₩505,914 | ₩490,029 | ₩498,173 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩534,476 | ₩549,717 | ₩526,011 | ₩549,435 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩532,906 | ₩537,978 | ₩519,061 | ₩521,932 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩512,487 | ₩533,456 | ₩500,735 | ₩501,996 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩516,700 | ₩527,245 | ₩494,738 | ₩495,503 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩517,840 | ₩527,339 | ₩513,011 | ₩521,771 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩482,154 | ₩501,513 | ₩476,117 | ₩492,109 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩451,633 | ₩489,425 | ₩451,043 | ₩486,353 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩433,723 | ₩467,088 | ₩427,900 | ₩431,724 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩450,103 | ₩468,336 | ₩410,540 | ₩438,915 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩427,363 | ₩443,637 | ₩422,601 | ₩435,279 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩429,805 | ₩433,897 | ₩406,153 | ₩406,877 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩442,389 | ₩459,320 | ₩435,628 | ₩451,324 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩449,500 | ₩464,445 | ₩445,582 | ₩461,118 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩435,239 | ₩450,171 | ₩430,463 | ₩448,641 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩414,914 | ₩430,422 | ₩411,922 | ₩425,445 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩431,992 | ₩435,011 | ₩425,029 | ₩426,867 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩425,888 | ₩432,851 | ₩414,202 | ₩426,626 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩444,965 | ₩447,192 | ₩421,635 | ₩427,873 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩422,292 | ₩434,648 | ₩415,423 | ₩432,904 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩410,164 | ₩415,866 | ₩406,743 | ₩409,655 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩392,643 | ₩406,743 | ₩391,476 | ₩405,482 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩375,082 | ₩393,931 | ₩372,318 | ₩391,865 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩359,479 | ₩373,941 | ₩353,791 | ₩366,764 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩392,737 | ₩395,179 | ₩366,361 | ₩372,908 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩388,310 | ₩388,310 | ₩370,923 | ₩381,978 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩397,553 | ₩405,160 | ₩393,099 | ₩401,337 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩396,131 | ₩401,109 | ₩385,278 | ₩396,359 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩385,331 | ₩389,531 | ₩372,653 | ₩388,041 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩392,429 | ₩402,477 | ₩392,429 | ₩397,178 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩396,735 | ₩399,016 | ₩385,734 | ₩394,495 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩398,492 | ₩399,794 | ₩379,858 | ₩384,392 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩385,036 | ₩399,619 | ₩383,494 | ₩398,680 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩357,722 | ₩375,645 | ₩357,722 | ₩370,011 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩344,373 | ₩352,945 | ₩342,038 | ₩346,895 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩342,293 | ₩349,404 | ₩335,558 | ₩344,413 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩338,604 | ₩346,908 | ₩333,600 | ₩345,942 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩339,650 | ₩340,710 | ₩324,128 | ₩333,721 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩338,054 | ₩340,361 | ₩326,060 | ₩337,048 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩359,224 | ₩360,660 | ₩343,863 | ₩348,102 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩358,875 | ₩370,064 | ₩358,044 | ₩359,251 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩355,588 | ₩366,013 | ₩339,798 | ₩346,882 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩351,108 | ₩357,051 | ₩345,325 | ₩356,259 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩353,925 | ₩356,326 | ₩344,400 | ₩346,627 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩358,339 | ₩359,077 | ₩352,221 | ₩353,053 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩359,506 | ₩360,566 | ₩352,060 | ₩359,009 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩353,482 | ₩357,198 | ₩347,713 | ₩350,101 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩358,205 | ₩359,533 | ₩342,749 | ₩355,736 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩364,725 | ₩366,925 | ₩355,387 | ₩365,463 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩352,999 | ₩358,929 | ₩349,954 | ₩358,634 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩353,093 | ₩359,855 | ₩347,915 | ₩353,724 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩333,157 | ₩347,472 | ₩331,842 | ₩347,150 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩325,671 | ₩334,311 | ₩323,981 | ₩330,689 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩292,789 | ₩301,174 | ₩290,454 | ₩300,986 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩295,324 | ₩297,243 | ₩290,494 | ₩296,022 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩280,178 | ₩297,846 | ₩280,124 | ₩293,057 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩289,046 | ₩302,529 | ₩288,442 | ₩297,846 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩276,368 | ₩286,886 | ₩272,356 | ₩286,644 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩287,852 | ₩290,172 | ₩266,440 | ₩268,224 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩281,291 | ₩291,125 | ₩280,392 | ₩283,626 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩302,851 | ₩304,393 | ₩283,585 | ₩283,907 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩316,816 | ₩318,091 | ₩305,024 | ₩313,194 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩308,780 | ₩323,820 | ₩308,780 | ₩320,425 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩309,089 | ₩321,338 | ₩304,635 | ₩313,006 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩314,361 | ₩317,742 | ₩297,900 | ₩306,365 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩292,695 | ₩315,461 | ₩288,442 | ₩313,919 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩304,192 | ₩311,678 | ₩299,148 | ₩301,469 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩295,861 | ₩304,152 | ₩293,204 | ₩303,830 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩292,400 | ₩297,109 | ₩289,716 | ₩294,345 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩284,873 | ₩292,467 | ₩283,384 | ₩284,685 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩286,658 | ₩288,670 | ₩279,051 | ₩281,050 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩287,704 | ₩297,323 | ₩287,100 | ₩293,634 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩283,075 | ₩296,250 | ₩282,915 | ₩288,750 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩261,610 | ₩283,746 | ₩260,376 | ₩283,277 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩275,630 | ₩283,397 | ₩266,239 | ₩267,419 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩293,017 | ₩298,383 | ₩279,225 | ₩288,013 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩297,444 | ₩302,019 | ₩293,808 | ₩299,161 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩300,208 | ₩300,677 | ₩289,502 | ₩291,487 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩307,600 | ₩313,704 | ₩304,849 | ₩309,907 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩313,208 | ₩322,116 | ₩312,161 | ₩313,784 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩330,071 | ₩333,385 | ₩309,505 | ₩320,734 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩335,250 | ₩344,359 | ₩333,238 | ₩334,700 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩326,610 | ₩332,392 | ₩320,613 | ₩327,683 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩329,159 | ₩334,593 | ₩318,453 | ₩325,027 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩318,695 | ₩329,709 | ₩317,917 | ₩328,582 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩314,026 | ₩319,191 | ₩310,471 | ₩318,480 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩317,125 | ₩329,052 | ₩314,066 | ₩322,102 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩310,511 | ₩319,500 | ₩307,063 | ₩316,052 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩316,857 | ₩325,711 | ₩313,114 | ₩315,985 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩317,058 | ₩320,519 | ₩308,083 | ₩310,296 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩316,012 | ₩322,438 | ₩308,619 | ₩315,435 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩307,600 | ₩307,640 | ₩295,485 | ₩304,018 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩307,238 | ₩310,337 | ₩299,698 | ₩307,600 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩296,049 | ₩311,853 | ₩293,486 | ₩309,921 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩279,225 | ₩289,582 | ₩274,449 | ₩286,175 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩308,391 | ₩310,055 | ₩275,174 | ₩281,439 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩328,542 | ₩330,863 | ₩304,380 | ₩308,700 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩313,033 | ₩325,939 | ₩311,249 | ₩318,628 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩327,697 | ₩337,906 | ₩311,249 | ₩313,208 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩329,508 | ₩337,249 | ₩317,715 | ₩332,942 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩323,685 | ₩327,335 | ₩318,145 | ₩321,418 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩309,411 | ₩321,311 | ₩306,902 | ₩319,916 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩293,781 | ₩302,327 | ₩289,690 | ₩299,000 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩292,292 | ₩299,658 | ₩286,926 | ₩292,386 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩316,025 | ₩316,749 | ₩294,828 | ₩296,089 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩299,242 | ₩312,456 | ₩296,035 | ₩306,406 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩292,748 | ₩303,401 | ₩291,943 | ₩298,383 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩297,699 | ₩302,783 | ₩293,808 | ₩299,121 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩306,084 | ₩307,989 | ₩291,407 | ₩291,756 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩283,250 | ₩283,491 | ₩277,186 | ₩280,111 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩294,372 | ₩295,915 | ₩286,282 | ₩287,610 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩289,944 | ₩298,611 | ₩288,683 | ₩295,686 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩274,570 | ₩294,600 | ₩271,967 | ₩292,950 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩272,168 | ₩272,638 | ₩261,664 | ₩269,606 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩271,779 | ₩275,536 | ₩268,050 | ₩272,450 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩265,353 | ₩282,338 | ₩264,494 | ₩277,655 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩255,063 | ₩266,118 | ₩255,063 | ₩261,288 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩238,602 | ₩249,241 | ₩238,132 | ₩248,275 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩234,094 | ₩234,658 | ₩229,090 | ₩229,653 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩236,844 | ₩237,944 | ₩232,887 | ₩233,142 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩236,791 | ₩240,453 | ₩234,443 | ₩235,945 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩239,380 | ₩241,218 | ₩238,535 | ₩238,897 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩235,127 | ₩238,213 | ₩235,047 | ₩237,904 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩235,127 | ₩237,850 | ₩234,483 | ₩234,993 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩235,691 | ₩236,066 | ₩230,069 | ₩235,127 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩222,811 | ₩232,873 | ₩222,811 | ₩231,116 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩218,934 | ₩225,776 | ₩217,338 | ₩220,960 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩219,833 | ₩220,718 | ₩206,068 | ₩207,920 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩220,692 | ₩222,959 | ₩215,714 | ₩219,028 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩219,216 | ₩223,871 | ₩217,552 | ₩220,423 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩223,831 | ₩225,119 | ₩213,434 | ₩215,352 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩222,248 | ₩226,930 | ₩215,084 | ₩226,340 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩221,483 | ₩227,654 | ₩218,062 | ₩225,736 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩215,661 | ₩223,187 | ₩215,661 | ₩222,449 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩217,311 | ₩220,853 | ₩215,795 | ₩218,330 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩213,326 | ₩216,063 | ₩211,810 | ₩212,910 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩210,697 | ₩212,669 | ₩207,839 | ₩210,750 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩210,482 | ₩214,789 | ₩205,465 | ₩214,319 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩209,087 | ₩213,917 | ₩208,832 | ₩212,226 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩207,745 | ₩210,348 | ₩205,599 | ₩207,665 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩209,556 | ₩209,556 | ₩206,377 | ₩209,288 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩205,223 | ₩210,589 | ₩204,592 | ₩208,134 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩200,635 | ₩204,995 | ₩195,201 | ₩203,828 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩195,336 | ₩204,673 | ₩193,766 | ₩201,748 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩187,554 | ₩193,739 | ₩181,785 | ₩191,378 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩205,880 | ₩207,101 | ₩185,542 | ₩187,273 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩196,905 | ₩201,775 | ₩195,215 | ₩199,629 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩194,866 | ₩197,804 | ₩191,177 | ₩192,169 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩197,630 | ₩206,350 | ₩195,792 | ₩197,831 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩197,898 | ₩205,196 | ₩195,027 | ₩198,904 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩213,165 | ₩215,070 | ₩203,559 | ₩205,693 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩216,412 | ₩217,552 | ₩212,615 | ₩216,559 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩220,249 | ₩220,853 | ₩211,582 | ₩213,554 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩220,772 | ₩224,247 | ₩219,618 | ₩223,200 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩214,426 | ₩214,587 | ₩205,532 | ₩213,782 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩219,202 | ₩221,644 | ₩214,909 | ₩217,592 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩211,394 | ₩223,938 | ₩210,630 | ₩221,429 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩208,792 | ₩216,117 | ₩208,161 | ₩208,993 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩214,641 | ₩217,660 | ₩213,313 | ₩216,318 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩218,075 | ₩220,101 | ₩210,093 | ₩211,247 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩217,834 | ₩221,658 | ₩215,057 | ₩216,009 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩212,307 | ₩218,800 | ₩212,092 | ₩215,553 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩208,644 | ₩209,462 | ₩206,981 | ₩208,778 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩209,476 | ₩212,307 | ₩208,939 | ₩210,495 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩201,118 | ₩205,545 | ₩198,555 | ₩203,492 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩185,139 | ₩199,172 | ₩184,294 | ₩197,938 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩194,396 | ₩195,537 | ₩183,610 | ₩189,500 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩193,162 | ₩195,121 | ₩191,136 | ₩194,584 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩192,505 | ₩196,516 | ₩192,424 | ₩193,256 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩190,855 | ₩191,378 | ₩187,581 | ₩189,848 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩197,992 | ₩197,992 | ₩188,319 | ₩191,002 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩193,189 | ₩194,826 | ₩189,298 | ₩194,235 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩179,907 | ₩189,057 | ₩179,827 | ₩185,555 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩185,260 | ₩186,347 | ₩183,234 | ₩184,885 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩188,628 | ₩190,237 | ₩175,775 | ₩176,245 | -6.56% | 1874.9만 |
|---|