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 | ₩437,212 | ₩438,177 | ₩423,814 | ₩427,609 | -2.20% | 459.1만 |
| 2026.10.08 | ₩430,533 | ₩444,977 | ₩424,685 | ₩429,956 | -0.13% | 899.7만 |
| 2026.10.07 | ₩431,928 | ₩442,241 | ₩430,653 | ₩441,919 | +2.31% | 638.8만 |
| 2026.10.06 | ₩462,827 | ₩465,241 | ₩443,716 | ₩447,793 | -3.25% | 766만 |
| 2026.10.05 | ₩465,215 | ₩471,236 | ₩458,268 | ₩463,766 | -0.31% | 611.8만 |
| 2026.10.02 | ₩469,399 | ₩472,832 | ₩462,385 | ₩466,033 | -0.72% | 745.7만 |
| 2026.10.01 | ₩445,258 | ₩458,187 | ₩443,984 | ₩456,122 | +2.44% | 870만 |
| 2026.09.30 | ₩435,401 | ₩443,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩440,578 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩434,033 | ₩440,323 | ₩428,025 | ₩434,342 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩420,957 | ₩424,216 | ₩409,718 | ₩421,748 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩414,654 | ₩425,316 | ₩412,401 | ₩422,741 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩404,837 | ₩412,025 | ₩400,813 | ₩411,945 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩412,401 | ₩415,418 | ₩400,411 | ₩412,105 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩398,077 | ₩417,618 | ₩397,085 | ₩417,041 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩392,270 | ₩409,973 | ₩388,984 | ₩405,400 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩368,022 | ₩386,610 | ₩365,648 | ₩386,396 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩376,136 | ₩377,397 | ₩357,950 | ₩361,182 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩371,670 | ₩372,542 | ₩356,408 | ₩361,075 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩373,655 | ₩373,655 | ₩355,898 | ₩363,275 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩368,814 | ₩375,787 | ₩366,453 | ₩366,788 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩406,969 | ₩407,291 | ₩395,019 | ₩399,955 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩405,225 | ₩411,770 | ₩398,332 | ₩399,673 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩428,172 | ₩432,129 | ₩419,455 | ₩423,586 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩421,775 | ₩431,539 | ₩418,476 | ₩429,728 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩406,996 | ₩416,156 | ₩398,828 | ₩412,602 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩380,522 | ₩392,659 | ₩372,891 | ₩392,498 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩390,942 | ₩391,868 | ₩381,420 | ₩386,677 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩395,046 | ₩397,433 | ₩384,357 | ₩389,199 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩406,620 | ₩406,902 | ₩400,692 | ₩404,340 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩426,523 | ₩426,871 | ₩403,750 | ₩404,890 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩427,663 | ₩431,056 | ₩416,344 | ₩427,260 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩421,936 | ₩423,425 | ₩413,138 | ₩419,616 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩424,068 | ₩427,301 | ₩412,883 | ₩422,003 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩412,991 | ₩417,685 | ₩399,365 | ₩415,981 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩426,295 | ₩427,958 | ₩407,505 | ₩421,118 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩409,356 | ₩419,160 | ₩406,298 | ₩416,464 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩440,591 | ₩440,658 | ₩409,155 | ₩411,958 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩434,771 | ₩441,329 | ₩425,691 | ₩439,787 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩453,131 | ₩463,069 | ₩447,136 | ₩461,138 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩445,741 | ₩458,670 | ₩437,963 | ₩445,741 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩439,384 | ₩462,854 | ₩434,543 | ₩451,978 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩438,338 | ₩441,892 | ₩433,859 | ₩437,359 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩422,499 | ₩424,954 | ₩414,882 | ₩417,644 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩428,494 | ₩429,151 | ₩409,718 | ₩410,925 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩418,261 | ₩423,250 | ₩407,479 | ₩417,564 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩402,342 | ₩421,333 | ₩393,826 | ₩410,080 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩427,207 | ₩434,047 | ₩409,530 | ₩412,293 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩414,184 | ₩429,500 | ₩410,603 | ₩426,134 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩379,999 | ₩396,884 | ₩371,281 | ₩395,113 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩422,955 | ₩427,019 | ₩392,860 | ₩392,981 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩426,871 | ₩428,494 | ₩394,630 | ₩399,284 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩354,745 | ₩366,748 | ₩335,956 | ₩338,437 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩369,042 | ₩371,898 | ₩346,725 | ₩361,585 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩410,805 | ₩415,083 | ₩373,440 | ₩391,090 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩419,267 | ₩428,762 | ₩404,595 | ₩409,329 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩423,130 | ₩437,051 | ₩421,587 | ₩428,870 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩416,491 | ₩432,182 | ₩416,491 | ₩428,213 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩440,068 | ₩440,082 | ₩420,166 | ₩431,847 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩430,707 | ₩435,133 | ₩409,396 | ₩411,408 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩407,479 | ₩431,941 | ₩400,531 | ₩420,179 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩435,857 | ₩451,535 | ₩422,674 | ₩430,452 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩479,122 | ₩479,122 | ₩428,883 | ₩449,859 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩475,649 | ₩475,649 | ₩454,486 | ₩464,169 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩449,282 | ₩453,279 | ₩438,419 | ₩442,469 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩457,812 | ₩475,743 | ₩453,480 | ₩469,842 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩489,690 | ₩496,155 | ₩469,479 | ₩473,650 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩436,501 | ₩452,635 | ₩432,813 | ₩446,801 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩432,397 | ₩443,582 | ₩419,911 | ₩437,386 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩489,972 | ₩490,965 | ₩467,079 | ₩469,667 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩524,466 | ₩526,397 | ₩459,314 | ₩471,290 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩543,121 | ₩557,230 | ₩510,974 | ₩524,734 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩558,303 | ₩588,090 | ₩555,245 | ₩581,156 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩513,670 | ₩556,546 | ₩508,426 | ₩551,088 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩517,009 | ₩522,884 | ₩502,002 | ₩508,413 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩547,172 | ₩547,172 | ₩499,306 | ₩538,897 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩492,024 | ₩505,583 | ₩484,701 | ₩502,659 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩495,833 | ₩505,744 | ₩489,865 | ₩498,005 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩534,297 | ₩549,532 | ₩525,834 | ₩549,250 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩532,728 | ₩537,797 | ₩518,887 | ₩521,757 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩512,315 | ₩533,278 | ₩500,567 | ₩501,828 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩516,527 | ₩527,068 | ₩494,572 | ₩495,337 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩517,667 | ₩527,162 | ₩512,839 | ₩521,596 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩481,992 | ₩501,345 | ₩475,957 | ₩491,944 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩451,481 | ₩489,261 | ₩450,891 | ₩486,190 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩433,577 | ₩466,931 | ₩427,757 | ₩431,579 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩449,952 | ₩468,179 | ₩410,402 | ₩438,767 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩427,220 | ₩443,488 | ₩422,459 | ₩435,133 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩429,661 | ₩433,752 | ₩406,017 | ₩406,741 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩442,241 | ₩459,166 | ₩435,482 | ₩451,173 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩449,349 | ₩464,289 | ₩445,433 | ₩460,963 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩435,093 | ₩450,020 | ₩430,318 | ₩448,491 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩414,774 | ₩430,278 | ₩411,784 | ₩425,302 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩431,847 | ₩434,865 | ₩424,887 | ₩426,724 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩425,745 | ₩432,705 | ₩414,064 | ₩426,483 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩444,816 | ₩447,042 | ₩421,493 | ₩427,730 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩422,151 | ₩434,503 | ₩415,284 | ₩432,759 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩410,027 | ₩415,727 | ₩406,607 | ₩409,517 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩392,511 | ₩406,607 | ₩391,345 | ₩405,346 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩374,956 | ₩393,799 | ₩372,193 | ₩391,734 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩359,358 | ₩373,816 | ₩353,672 | ₩366,641 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩392,605 | ₩395,046 | ₩366,238 | ₩372,783 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩388,180 | ₩388,180 | ₩370,798 | ₩381,849 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩397,420 | ₩405,024 | ₩392,967 | ₩401,202 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩395,998 | ₩400,974 | ₩385,149 | ₩396,226 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩385,202 | ₩389,400 | ₩372,528 | ₩387,911 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩392,297 | ₩402,342 | ₩392,297 | ₩397,044 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩396,602 | ₩398,882 | ₩385,605 | ₩394,362 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩398,359 | ₩399,660 | ₩379,730 | ₩384,263 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩384,907 | ₩399,485 | ₩383,365 | ₩398,547 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩357,602 | ₩375,519 | ₩357,602 | ₩369,886 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩344,257 | ₩352,827 | ₩341,924 | ₩346,779 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩342,178 | ₩349,287 | ₩335,446 | ₩344,297 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩338,490 | ₩346,792 | ₩333,488 | ₩345,826 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩339,536 | ₩340,596 | ₩324,019 | ₩333,609 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩337,940 | ₩340,247 | ₩325,951 | ₩336,935 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩359,104 | ₩360,539 | ₩343,748 | ₩347,986 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩358,755 | ₩369,940 | ₩357,923 | ₩359,130 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩355,469 | ₩365,890 | ₩339,684 | ₩346,765 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩350,990 | ₩356,931 | ₩345,209 | ₩356,140 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩353,806 | ₩356,207 | ₩344,284 | ₩346,510 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩358,219 | ₩358,956 | ₩352,103 | ₩352,934 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩359,385 | ₩360,445 | ₩351,942 | ₩358,889 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩353,364 | ₩357,079 | ₩347,597 | ₩349,984 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩358,084 | ₩359,412 | ₩342,634 | ₩355,617 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩364,602 | ₩366,802 | ₩355,268 | ₩365,340 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩352,881 | ₩358,809 | ₩349,836 | ₩358,514 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩352,975 | ₩359,734 | ₩347,798 | ₩353,605 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩333,045 | ₩347,355 | ₩331,731 | ₩347,033 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩325,562 | ₩334,199 | ₩323,872 | ₩330,578 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩292,690 | ₩301,073 | ₩290,357 | ₩300,885 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩295,225 | ₩297,143 | ₩290,397 | ₩295,923 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩280,084 | ₩297,746 | ₩280,030 | ₩292,959 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩288,949 | ₩302,427 | ₩288,345 | ₩297,746 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩276,275 | ₩286,789 | ₩272,265 | ₩286,548 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩287,755 | ₩290,075 | ₩266,350 | ₩268,134 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩281,197 | ₩291,027 | ₩280,298 | ₩283,530 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩302,749 | ₩304,291 | ₩283,490 | ₩283,812 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩316,710 | ₩317,984 | ₩304,922 | ₩313,089 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩308,677 | ₩323,711 | ₩308,677 | ₩320,318 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩308,985 | ₩321,230 | ₩304,533 | ₩312,901 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩314,256 | ₩317,636 | ₩297,800 | ₩306,263 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩292,597 | ₩315,356 | ₩288,345 | ₩313,813 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩304,090 | ₩311,574 | ₩299,047 | ₩301,368 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩295,762 | ₩304,050 | ₩293,106 | ₩303,728 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩292,301 | ₩297,009 | ₩289,619 | ₩294,246 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩284,778 | ₩292,369 | ₩283,289 | ₩284,590 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩286,561 | ₩288,573 | ₩278,957 | ₩280,955 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩287,607 | ₩297,223 | ₩287,004 | ₩293,535 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩282,981 | ₩296,151 | ₩282,820 | ₩288,654 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩261,522 | ₩283,651 | ₩260,288 | ₩283,182 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩275,537 | ₩283,302 | ₩266,149 | ₩267,329 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩292,918 | ₩298,283 | ₩279,131 | ₩287,916 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩297,344 | ₩301,917 | ₩293,710 | ₩299,061 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩300,107 | ₩300,576 | ₩289,405 | ₩291,389 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩307,497 | ₩313,599 | ₩304,747 | ₩309,803 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩313,103 | ₩322,008 | ₩312,056 | ₩313,679 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩329,961 | ₩333,273 | ₩309,401 | ₩320,626 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩335,137 | ₩344,244 | ₩333,126 | ₩334,588 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩326,501 | ₩332,281 | ₩320,506 | ₩327,573 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩329,049 | ₩334,480 | ₩318,346 | ₩324,918 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩318,588 | ₩329,599 | ₩317,810 | ₩328,472 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩313,921 | ₩319,084 | ₩310,367 | ₩318,373 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩317,019 | ₩328,941 | ₩313,961 | ₩321,994 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩310,407 | ₩319,392 | ₩306,960 | ₩315,946 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩316,750 | ₩325,602 | ₩313,009 | ₩315,879 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩316,952 | ₩320,412 | ₩307,979 | ₩310,192 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩315,906 | ₩322,330 | ₩308,516 | ₩315,329 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩307,497 | ₩307,537 | ₩295,386 | ₩303,916 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩307,134 | ₩310,233 | ₩299,597 | ₩307,497 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩295,949 | ₩311,748 | ₩293,388 | ₩309,817 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩279,131 | ₩289,485 | ₩274,357 | ₩286,079 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩308,288 | ₩309,951 | ₩275,081 | ₩281,344 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩328,432 | ₩330,752 | ₩304,278 | ₩308,596 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩312,928 | ₩325,830 | ₩311,144 | ₩318,521 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩327,587 | ₩337,793 | ₩311,144 | ₩313,103 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩329,397 | ₩337,136 | ₩317,609 | ₩332,831 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩323,577 | ₩327,225 | ₩318,038 | ₩321,310 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩309,307 | ₩321,203 | ₩306,799 | ₩319,808 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩293,683 | ₩302,226 | ₩289,592 | ₩298,900 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩292,194 | ₩299,557 | ₩286,830 | ₩292,288 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩315,919 | ₩316,643 | ₩294,729 | ₩295,990 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩299,141 | ₩312,351 | ₩295,936 | ₩306,303 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩292,650 | ₩303,299 | ₩291,845 | ₩298,283 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩297,599 | ₩302,682 | ₩293,710 | ₩299,021 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩305,981 | ₩307,886 | ₩291,309 | ₩291,658 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩283,155 | ₩283,396 | ₩277,093 | ₩280,017 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩294,273 | ₩295,815 | ₩286,186 | ₩287,514 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩289,847 | ₩298,511 | ₩288,586 | ₩295,587 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩274,478 | ₩294,501 | ₩271,876 | ₩292,851 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩272,077 | ₩272,546 | ₩261,576 | ₩269,516 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩271,688 | ₩275,443 | ₩267,960 | ₩272,359 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩265,264 | ₩282,243 | ₩264,406 | ₩277,562 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩254,978 | ₩266,029 | ₩254,978 | ₩261,200 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩238,522 | ₩249,157 | ₩238,052 | ₩248,191 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩234,016 | ₩234,579 | ₩229,013 | ₩229,576 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩236,765 | ₩237,865 | ₩232,808 | ₩233,063 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩236,711 | ₩240,373 | ₩234,364 | ₩235,866 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩239,300 | ₩241,137 | ₩238,455 | ₩238,817 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩235,048 | ₩238,133 | ₩234,968 | ₩237,824 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩235,048 | ₩237,771 | ₩234,404 | ₩234,914 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩235,611 | ₩235,987 | ₩229,992 | ₩235,048 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩222,737 | ₩232,795 | ₩222,737 | ₩231,038 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩218,861 | ₩225,700 | ₩217,265 | ₩220,886 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩219,759 | ₩220,644 | ₩205,999 | ₩207,850 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩220,618 | ₩222,884 | ₩215,642 | ₩218,955 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩219,142 | ₩223,796 | ₩217,479 | ₩220,349 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩223,756 | ₩225,043 | ₩213,362 | ₩215,280 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩222,173 | ₩226,854 | ₩215,012 | ₩226,264 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩221,409 | ₩227,578 | ₩217,989 | ₩225,660 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩215,588 | ₩223,112 | ₩215,588 | ₩222,374 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩217,238 | ₩220,778 | ₩215,722 | ₩218,257 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩213,255 | ₩215,991 | ₩211,739 | ₩212,839 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩210,626 | ₩212,598 | ₩207,769 | ₩210,680 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩210,411 | ₩214,717 | ₩205,396 | ₩214,247 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩209,017 | ₩213,845 | ₩208,762 | ₩212,155 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩207,676 | ₩210,277 | ₩205,530 | ₩207,595 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩209,486 | ₩209,486 | ₩206,308 | ₩209,218 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩205,154 | ₩210,519 | ₩204,524 | ₩208,064 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩200,567 | ₩204,926 | ₩195,136 | ₩203,759 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩195,270 | ₩204,604 | ₩193,701 | ₩201,681 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩187,491 | ₩193,674 | ₩181,724 | ₩191,314 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩205,811 | ₩207,032 | ₩185,480 | ₩187,210 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩196,839 | ₩201,707 | ₩195,149 | ₩199,562 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩194,801 | ₩197,738 | ₩191,112 | ₩192,105 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩197,563 | ₩206,281 | ₩195,726 | ₩197,765 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩197,832 | ₩205,127 | ₩194,962 | ₩198,837 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩213,094 | ₩214,998 | ₩203,491 | ₩205,624 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩216,339 | ₩217,479 | ₩212,544 | ₩216,487 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩220,175 | ₩220,778 | ₩211,511 | ₩213,483 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩220,698 | ₩224,172 | ₩219,545 | ₩223,125 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩214,354 | ₩214,515 | ₩205,463 | ₩213,711 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩219,129 | ₩221,570 | ₩214,837 | ₩217,519 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩211,323 | ₩223,863 | ₩210,559 | ₩221,355 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩208,722 | ₩216,044 | ₩208,091 | ₩208,923 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩214,569 | ₩217,587 | ₩213,241 | ₩216,245 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩218,002 | ₩220,027 | ₩210,023 | ₩211,176 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩217,761 | ₩221,583 | ₩214,985 | ₩215,937 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩212,235 | ₩218,727 | ₩212,021 | ₩215,481 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩208,574 | ₩209,392 | ₩206,911 | ₩208,708 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩209,406 | ₩212,235 | ₩208,869 | ₩210,425 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩201,050 | ₩205,476 | ₩198,489 | ₩203,424 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩185,077 | ₩199,106 | ₩184,232 | ₩197,872 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩194,331 | ₩195,471 | ₩183,548 | ₩189,436 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩193,097 | ₩195,055 | ₩191,072 | ₩194,519 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩192,440 | ₩196,450 | ₩192,360 | ₩193,191 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩190,791 | ₩191,314 | ₩187,518 | ₩189,785 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩197,925 | ₩197,925 | ₩188,256 | ₩190,938 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩193,124 | ₩194,760 | ₩189,235 | ₩194,170 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩179,847 | ₩188,993 | ₩179,766 | ₩185,493 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩185,198 | ₩186,284 | ₩183,173 | ₩184,823 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩188,564 | ₩190,174 | ₩175,716 | ₩176,186 | -6.56% | 1874.9만 |
|---|