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 | ₩435,689 | ₩436,651 | ₩422,338 | ₩426,120 | -2.20% | 459.1만 |
| 2026.10.08 | ₩429,034 | ₩443,427 | ₩423,207 | ₩428,459 | -0.13% | 899.7만 |
| 2026.10.07 | ₩430,424 | ₩440,701 | ₩429,154 | ₩440,380 | +2.31% | 638.8만 |
| 2026.10.06 | ₩461,216 | ₩463,621 | ₩442,171 | ₩446,234 | -3.25% | 766만 |
| 2026.10.05 | ₩463,595 | ₩469,595 | ₩456,672 | ₩462,151 | -0.31% | 611.8만 |
| 2026.10.02 | ₩467,765 | ₩471,186 | ₩460,775 | ₩464,410 | -0.72% | 745.7만 |
| 2026.10.01 | ₩443,708 | ₩456,592 | ₩442,438 | ₩454,533 | +2.44% | 870만 |
| 2026.09.30 | ₩433,885 | ₩441,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,044 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩432,522 | ₩438,790 | ₩426,534 | ₩432,829 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩419,491 | ₩422,739 | ₩408,292 | ₩420,280 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩413,210 | ₩423,835 | ₩410,965 | ₩421,269 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩403,427 | ₩410,590 | ₩399,417 | ₩410,510 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩410,965 | ₩413,972 | ₩399,016 | ₩410,670 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩396,691 | ₩416,163 | ₩395,702 | ₩415,589 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩390,904 | ₩408,546 | ₩387,630 | ₩403,988 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩366,741 | ₩385,264 | ₩364,375 | ₩385,050 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩374,826 | ₩376,083 | ₩356,704 | ₩359,925 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩370,376 | ₩371,245 | ₩355,167 | ₩359,818 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩372,354 | ₩372,354 | ₩354,659 | ₩362,010 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩367,529 | ₩374,479 | ₩365,177 | ₩365,511 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩405,552 | ₩405,873 | ₩393,644 | ₩398,562 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩403,814 | ₩410,336 | ₩396,945 | ₩398,281 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩426,681 | ₩430,624 | ₩417,994 | ₩422,111 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩420,306 | ₩430,036 | ₩417,019 | ₩428,232 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩405,579 | ₩414,707 | ₩397,439 | ₩411,165 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩379,197 | ₩391,292 | ₩371,592 | ₩391,131 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩389,581 | ₩390,503 | ₩380,092 | ₩385,331 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩393,671 | ₩396,050 | ₩383,019 | ₩387,844 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩405,204 | ₩405,485 | ₩399,297 | ₩402,932 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩425,038 | ₩425,385 | ₩402,344 | ₩403,480 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩426,174 | ₩429,555 | ₩414,894 | ₩425,773 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩420,467 | ₩421,950 | ₩411,700 | ₩418,155 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩422,592 | ₩425,813 | ₩411,446 | ₩420,534 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩411,553 | ₩416,230 | ₩397,974 | ₩414,533 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩424,810 | ₩426,468 | ₩406,086 | ₩419,652 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩407,931 | ₩417,700 | ₩404,884 | ₩415,014 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩439,057 | ₩439,124 | ₩407,730 | ₩410,524 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩433,257 | ₩439,792 | ₩424,209 | ₩438,255 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩451,553 | ₩461,456 | ₩445,579 | ₩459,532 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩444,189 | ₩457,073 | ₩436,438 | ₩444,189 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩437,854 | ₩461,243 | ₩433,030 | ₩450,404 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩436,812 | ₩440,353 | ₩432,348 | ₩435,836 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩421,028 | ₩423,474 | ₩413,437 | ₩416,190 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩427,002 | ₩427,657 | ₩408,292 | ₩409,494 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩416,805 | ₩421,777 | ₩406,060 | ₩416,110 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩400,941 | ₩419,865 | ₩392,454 | ₩408,652 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩425,719 | ₩432,535 | ₩408,104 | ₩410,858 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩412,742 | ₩428,005 | ₩409,174 | ₩424,650 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩378,675 | ₩395,502 | ₩369,988 | ₩393,737 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩421,483 | ₩425,532 | ₩391,492 | ₩391,612 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩425,385 | ₩427,002 | ₩393,256 | ₩397,894 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩353,510 | ₩365,471 | ₩334,786 | ₩337,258 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩367,756 | ₩370,603 | ₩345,518 | ₩360,326 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩409,374 | ₩413,637 | ₩372,140 | ₩389,728 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩417,807 | ₩427,269 | ₩403,186 | ₩407,904 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩421,656 | ₩435,529 | ₩420,119 | ₩427,376 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩415,041 | ₩430,677 | ₩415,041 | ₩426,722 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩438,536 | ₩438,549 | ₩418,703 | ₩430,343 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩429,207 | ₩433,618 | ₩407,971 | ₩409,976 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩406,060 | ₩430,437 | ₩399,137 | ₩418,716 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩434,339 | ₩449,963 | ₩421,202 | ₩428,953 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩477,454 | ₩477,454 | ₩427,390 | ₩448,292 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩473,992 | ₩473,992 | ₩452,903 | ₩462,552 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩447,717 | ₩451,700 | ₩436,892 | ₩440,928 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩456,217 | ₩474,086 | ₩451,901 | ₩468,206 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩487,985 | ₩494,427 | ₩467,845 | ₩472,001 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩434,981 | ₩451,059 | ₩431,306 | ₩445,245 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩430,891 | ₩442,037 | ₩418,449 | ₩435,863 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩488,266 | ₩489,255 | ₩465,452 | ₩468,032 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩522,640 | ₩524,564 | ₩457,714 | ₩469,649 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩541,230 | ₩555,290 | ₩509,195 | ₩522,907 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩556,359 | ₩586,042 | ₩553,312 | ₩579,133 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩511,881 | ₩554,608 | ₩506,656 | ₩549,169 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩515,209 | ₩521,063 | ₩500,254 | ₩506,642 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩545,266 | ₩545,266 | ₩497,568 | ₩537,020 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩490,311 | ₩503,822 | ₩483,014 | ₩500,909 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩494,106 | ₩503,983 | ₩488,159 | ₩496,271 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩532,436 | ₩547,619 | ₩524,003 | ₩547,338 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩530,873 | ₩535,924 | ₩517,080 | ₩519,940 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩510,532 | ₩531,421 | ₩498,824 | ₩500,080 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩514,728 | ₩525,233 | ₩492,850 | ₩493,612 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩515,864 | ₩525,326 | ₩511,053 | ₩519,780 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩480,314 | ₩499,599 | ₩474,300 | ₩490,231 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩449,909 | ₩487,558 | ₩449,321 | ₩484,497 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩432,067 | ₩465,305 | ₩426,267 | ₩430,076 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩448,386 | ₩466,548 | ₩408,973 | ₩437,240 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩425,733 | ₩441,944 | ₩420,988 | ₩433,618 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩428,165 | ₩432,241 | ₩404,603 | ₩405,325 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩440,701 | ₩457,567 | ₩433,965 | ₩449,602 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩447,784 | ₩462,673 | ₩443,882 | ₩459,358 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩433,578 | ₩448,452 | ₩428,820 | ₩446,929 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩413,330 | ₩428,780 | ₩410,350 | ₩423,821 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩430,343 | ₩433,350 | ₩423,407 | ₩425,238 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩424,262 | ₩431,199 | ₩412,622 | ₩424,997 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩443,267 | ₩445,486 | ₩420,026 | ₩426,240 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩420,681 | ₩432,990 | ₩413,838 | ₩431,252 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩408,599 | ₩414,279 | ₩405,191 | ₩408,091 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩391,145 | ₩405,191 | ₩389,982 | ₩403,935 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩373,650 | ₩392,428 | ₩370,897 | ₩390,370 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩358,107 | ₩372,514 | ₩352,440 | ₩365,364 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩391,238 | ₩393,671 | ₩364,963 | ₩371,485 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩386,828 | ₩386,828 | ₩369,507 | ₩380,520 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩396,036 | ₩403,614 | ₩391,599 | ₩399,805 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩394,619 | ₩399,578 | ₩383,807 | ₩394,847 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩383,861 | ₩388,044 | ₩371,231 | ₩386,561 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩390,931 | ₩400,941 | ₩390,931 | ₩395,662 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩395,221 | ₩397,493 | ₩384,262 | ₩392,989 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩396,972 | ₩398,268 | ₩378,408 | ₩382,925 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩383,567 | ₩398,094 | ₩382,030 | ₩397,159 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩356,356 | ₩374,212 | ₩356,356 | ₩368,598 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩343,058 | ₩351,599 | ₩340,733 | ₩345,571 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩340,987 | ₩348,070 | ₩334,278 | ₩343,099 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩337,312 | ₩345,584 | ₩332,327 | ₩344,622 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩338,354 | ₩339,410 | ₩322,891 | ₩332,447 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩336,764 | ₩339,062 | ₩324,816 | ₩335,761 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩357,853 | ₩359,283 | ₩342,551 | ₩346,774 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩357,506 | ₩368,652 | ₩356,677 | ₩357,880 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩354,231 | ₩364,616 | ₩338,501 | ₩345,558 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩349,768 | ₩355,688 | ₩344,007 | ₩354,900 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩352,574 | ₩354,966 | ₩343,085 | ₩345,304 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩356,971 | ₩357,706 | ₩350,877 | ₩351,705 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩358,134 | ₩359,190 | ₩350,716 | ₩357,639 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩352,133 | ₩355,835 | ₩346,386 | ₩348,765 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩356,837 | ₩358,161 | ₩341,441 | ₩354,378 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩363,333 | ₩365,525 | ₩354,031 | ₩364,068 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩351,652 | ₩357,559 | ₩348,618 | ₩357,265 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩351,746 | ₩358,481 | ₩346,587 | ₩352,374 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩331,886 | ₩346,146 | ₩330,576 | ₩345,825 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩324,428 | ₩333,035 | ₩322,744 | ₩329,426 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩291,671 | ₩300,024 | ₩289,346 | ₩299,837 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩294,197 | ₩296,108 | ₩289,386 | ₩294,892 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩279,108 | ₩296,710 | ₩279,055 | ₩291,939 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩287,942 | ₩301,374 | ₩287,341 | ₩296,710 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩275,313 | ₩285,791 | ₩271,317 | ₩285,550 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩286,753 | ₩289,065 | ₩265,423 | ₩267,200 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩280,218 | ₩290,014 | ₩279,322 | ₩282,543 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩301,695 | ₩303,232 | ₩282,503 | ₩282,824 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩315,607 | ₩316,877 | ₩303,860 | ₩311,999 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩307,602 | ₩322,584 | ₩307,602 | ₩319,202 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩307,909 | ₩320,111 | ₩303,472 | ₩311,812 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩313,162 | ₩316,530 | ₩296,763 | ₩305,196 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩291,578 | ₩314,258 | ₩287,341 | ₩312,721 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩303,031 | ₩310,489 | ₩298,006 | ₩300,318 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩294,732 | ₩302,991 | ₩292,086 | ₩302,670 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩291,284 | ₩295,975 | ₩288,611 | ₩293,222 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩283,786 | ₩291,350 | ₩282,303 | ₩283,599 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩285,564 | ₩287,568 | ₩277,986 | ₩279,977 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩286,606 | ₩296,188 | ₩286,005 | ₩292,513 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩281,995 | ₩295,119 | ₩281,835 | ₩287,648 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩260,612 | ₩282,663 | ₩259,382 | ₩282,196 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩274,578 | ₩282,316 | ₩265,222 | ₩266,399 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩291,898 | ₩297,244 | ₩278,160 | ₩286,913 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩296,309 | ₩300,866 | ₩292,687 | ₩298,019 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩299,062 | ₩299,530 | ₩288,397 | ₩290,375 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩306,426 | ₩312,507 | ₩303,686 | ₩308,725 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩312,012 | ₩320,886 | ₩310,970 | ₩312,587 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩328,812 | ₩332,113 | ₩308,324 | ₩319,510 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩333,970 | ₩343,045 | ₩331,966 | ₩333,423 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩325,364 | ₩331,124 | ₩319,390 | ₩326,433 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩327,903 | ₩333,316 | ₩317,238 | ₩323,787 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩317,478 | ₩328,451 | ₩316,703 | ₩327,328 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩312,828 | ₩317,973 | ₩309,286 | ₩317,265 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩315,915 | ₩327,796 | ₩312,868 | ₩320,873 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩309,326 | ₩318,280 | ₩305,891 | ₩314,846 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩315,647 | ₩324,468 | ₩311,919 | ₩314,779 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩315,848 | ₩319,296 | ₩306,907 | ₩309,112 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩314,806 | ₩321,207 | ₩307,442 | ₩314,231 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩306,426 | ₩306,466 | ₩294,358 | ₩302,857 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩306,065 | ₩309,152 | ₩298,554 | ₩306,426 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩294,919 | ₩310,662 | ₩292,366 | ₩308,738 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩278,160 | ₩288,477 | ₩273,402 | ₩285,082 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩307,214 | ₩308,872 | ₩274,123 | ₩280,365 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩327,288 | ₩329,600 | ₩303,218 | ₩307,522 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩311,839 | ₩324,695 | ₩310,061 | ₩317,412 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩326,446 | ₩336,617 | ₩310,061 | ₩312,012 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩328,250 | ₩335,962 | ₩316,503 | ₩331,672 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩322,450 | ₩326,085 | ₩316,930 | ₩320,191 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩308,230 | ₩320,085 | ₩305,731 | ₩318,695 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩292,660 | ₩301,174 | ₩288,584 | ₩297,859 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩291,177 | ₩298,514 | ₩285,831 | ₩291,270 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩314,819 | ₩315,541 | ₩293,703 | ₩294,959 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩298,100 | ₩311,264 | ₩294,905 | ₩305,236 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩291,631 | ₩302,243 | ₩290,829 | ₩297,244 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩296,563 | ₩301,628 | ₩292,687 | ₩297,979 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩304,916 | ₩306,813 | ₩290,295 | ₩290,642 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩282,169 | ₩282,409 | ₩276,128 | ₩279,042 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩293,248 | ₩294,785 | ₩285,189 | ₩286,512 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩288,838 | ₩297,471 | ₩287,582 | ₩294,558 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩273,522 | ₩293,475 | ₩270,929 | ₩291,832 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩271,130 | ₩271,597 | ₩260,665 | ₩268,577 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩270,742 | ₩274,484 | ₩267,027 | ₩271,410 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩264,340 | ₩281,260 | ₩263,485 | ₩276,596 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩254,090 | ₩265,102 | ₩254,090 | ₩260,291 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩237,691 | ₩248,289 | ₩237,223 | ₩247,327 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩233,201 | ₩233,762 | ₩228,216 | ₩228,777 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩235,940 | ₩237,036 | ₩231,998 | ₩232,252 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩235,887 | ₩239,536 | ₩233,548 | ₩235,045 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩238,466 | ₩240,297 | ₩237,624 | ₩237,985 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩234,230 | ₩237,304 | ₩234,150 | ₩236,996 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩234,230 | ₩236,943 | ₩233,588 | ₩234,096 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩234,791 | ₩235,165 | ₩229,191 | ₩234,230 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩221,961 | ₩231,984 | ₩221,961 | ₩230,234 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩218,099 | ₩224,915 | ₩216,508 | ₩220,117 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩218,994 | ₩219,876 | ₩205,282 | ₩207,126 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩219,849 | ₩222,108 | ₩214,891 | ₩218,192 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩218,379 | ₩223,017 | ₩216,722 | ₩219,582 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩222,977 | ₩224,260 | ₩212,619 | ₩214,530 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩221,400 | ₩226,064 | ₩214,263 | ₩225,476 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩220,638 | ₩226,786 | ₩217,230 | ₩224,874 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩214,838 | ₩222,335 | ₩214,838 | ₩221,600 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩216,481 | ₩220,010 | ₩214,971 | ₩217,497 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩212,512 | ₩215,238 | ₩211,002 | ₩212,098 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩209,893 | ₩211,857 | ₩207,046 | ₩209,946 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩209,679 | ₩213,969 | ₩204,680 | ₩213,501 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩208,289 | ₩213,100 | ₩208,035 | ₩211,416 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩206,952 | ₩209,545 | ₩204,814 | ₩206,872 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩208,757 | ₩208,757 | ₩205,589 | ₩208,489 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩204,440 | ₩209,786 | ₩203,812 | ₩207,340 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩199,869 | ₩204,213 | ₩194,456 | ₩203,050 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩194,590 | ₩203,892 | ₩193,026 | ₩200,978 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩186,839 | ₩193,000 | ₩181,092 | ₩190,647 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩205,095 | ₩206,311 | ₩184,834 | ₩186,558 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩196,154 | ₩201,005 | ₩194,470 | ₩198,867 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩194,122 | ₩197,049 | ₩190,447 | ₩191,436 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩196,875 | ₩205,562 | ₩195,044 | ₩197,076 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩197,143 | ₩204,413 | ₩194,283 | ₩198,145 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩212,352 | ₩214,250 | ₩202,783 | ₩204,908 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩215,586 | ₩216,722 | ₩211,804 | ₩215,733 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩219,408 | ₩220,010 | ₩210,775 | ₩212,739 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩219,929 | ₩223,391 | ₩218,780 | ₩222,349 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩213,608 | ₩213,768 | ₩204,747 | ₩212,967 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩218,366 | ₩220,798 | ₩214,089 | ₩216,762 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩210,588 | ₩223,084 | ₩209,826 | ₩220,584 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩207,995 | ₩215,292 | ₩207,367 | ₩208,195 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩213,822 | ₩216,829 | ₩212,499 | ₩215,492 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩217,243 | ₩219,261 | ₩209,291 | ₩210,441 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩217,003 | ₩220,812 | ₩214,236 | ₩215,185 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩211,496 | ₩217,965 | ₩211,283 | ₩214,731 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩207,848 | ₩208,663 | ₩206,191 | ₩207,981 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩208,676 | ₩211,496 | ₩208,142 | ₩209,692 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩200,350 | ₩204,761 | ₩197,798 | ₩202,716 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩184,433 | ₩198,412 | ₩183,591 | ₩197,183 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩193,654 | ₩194,791 | ₩182,909 | ₩188,776 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩192,425 | ₩194,376 | ₩190,407 | ₩193,842 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩191,770 | ₩195,766 | ₩191,690 | ₩192,519 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩190,126 | ₩190,647 | ₩186,865 | ₩189,124 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩197,236 | ₩197,236 | ₩187,600 | ₩190,273 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩192,452 | ₩194,082 | ₩188,576 | ₩193,494 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩179,221 | ₩188,335 | ₩179,140 | ₩184,847 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩184,553 | ₩185,636 | ₩182,535 | ₩184,179 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩187,908 | ₩189,511 | ₩175,104 | ₩175,572 | -6.56% | 1874.9만 |
|---|