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 | ₩435,008 | ₩435,969 | ₩421,677 | ₩425,454 | -2.20% | 459.1만 |
| 2026.10.08 | ₩428,363 | ₩442,734 | ₩422,545 | ₩427,789 | -0.13% | 899.7만 |
| 2026.10.07 | ₩429,750 | ₩440,012 | ₩428,483 | ₩439,692 | +2.31% | 638.8만 |
| 2026.10.06 | ₩460,495 | ₩462,896 | ₩441,480 | ₩445,536 | -3.25% | 766만 |
| 2026.10.05 | ₩462,870 | ₩468,861 | ₩455,958 | ₩461,429 | -0.31% | 611.8만 |
| 2026.10.02 | ₩467,033 | ₩470,449 | ₩460,054 | ₩463,684 | -0.72% | 745.7만 |
| 2026.10.01 | ₩443,014 | ₩455,878 | ₩441,746 | ₩453,823 | +2.44% | 870만 |
| 2026.09.30 | ₩433,206 | ₩441,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩438,357 |
| +1.19% |
| 770.4만 |
| 2026.09.29 | ₩431,845 | ₩438,104 | ₩425,867 | ₩432,152 | +0.07% | 796.5만 |
|---|
| 2026.09.28 | ₩418,835 | ₩422,078 | ₩407,653 | ₩419,622 | +0.19% | 917.9만 |
|---|
| 2026.09.25 | ₩412,564 | ₩423,172 | ₩410,322 | ₩420,610 | +1.95% | 813.8만 |
|---|
| 2026.09.24 | ₩402,796 | ₩409,948 | ₩398,793 | ₩409,868 | +1.76% | 790만 |
|---|
| 2026.09.23 | ₩410,322 | ₩413,324 | ₩398,392 | ₩410,028 | -0.07% | 964.5만 |
|---|
| 2026.09.22 | ₩396,071 | ₩415,513 | ₩395,083 | ₩414,939 | +4.76% | 929.5만 |
|---|
| 2026.09.21 | ₩390,293 | ₩407,907 | ₩387,024 | ₩403,356 | +3.35% | 1133.6만 |
|---|
| 2026.09.18 | ₩366,167 | ₩384,662 | ₩363,805 | ₩384,448 | +4.99% | 1963.6만 |
|---|
| 2026.09.17 | ₩374,240 | ₩375,495 | ₩356,146 | ₩359,362 | -3.98% | 1127.3만 |
|---|
| 2026.09.16 | ₩369,797 | ₩370,664 | ₩354,611 | ₩359,255 | -2.85% | 760.3만 |
|---|
| 2026.09.15 | ₩371,772 | ₩371,772 | ₩354,104 | ₩361,444 | -2.78% | 893.1만 |
|---|
| 2026.09.14 | ₩366,955 | ₩373,893 | ₩364,606 | ₩364,940 | -0.55% | 1368.3만 |
|---|
| 2026.09.11 | ₩404,918 | ₩405,238 | ₩393,028 | ₩397,939 | -1.72% | 936.4만 |
|---|
| 2026.09.10 | ₩403,183 | ₩409,695 | ₩396,324 | ₩397,659 | -1.37% | 1059.7만 |
|---|
| 2026.09.09 | ₩426,014 | ₩429,951 | ₩417,341 | ₩421,451 | -1.07% | 558만 |
|---|
| 2026.09.08 | ₩419,649 | ₩429,363 | ₩416,367 | ₩427,562 | +1.89% | 893.7만 |
|---|
| 2026.09.04 | ₩404,944 | ₩414,058 | ₩396,818 | ₩410,522 | +1.38% | 835.6만 |
|---|
| 2026.09.03 | ₩378,604 | ₩390,680 | ₩371,011 | ₩390,520 | +3.15% | 720.7만 |
|---|
| 2026.09.02 | ₩388,972 | ₩389,892 | ₩379,498 | ₩384,728 | -1.09% | 484.1만 |
|---|
| 2026.09.01 | ₩393,055 | ₩395,430 | ₩382,420 | ₩387,237 | -1.48% | 825만 |
|---|
| 2026.08.31 | ₩404,571 | ₩404,851 | ₩398,673 | ₩402,302 | -0.56% | 694.9만 |
|---|
| 2026.08.28 | ₩424,373 | ₩424,720 | ₩401,715 | ₩402,849 | -5.07% | 805.8만 |
|---|
| 2026.08.27 | ₩425,507 | ₩428,883 | ₩414,245 | ₩425,107 | -0.09% | 655.6만 |
|---|
| 2026.08.26 | ₩419,809 | ₩421,290 | ₩411,056 | ₩417,501 | -0.55% | 411.4만 |
|---|
| 2026.08.25 | ₩421,931 | ₩425,147 | ₩410,802 | ₩419,876 | -0.49% | 501.8만 |
|---|
| 2026.08.24 | ₩410,909 | ₩415,579 | ₩397,352 | ₩413,885 | +0.72% | 860.8만 |
|---|
| 2026.08.21 | ₩424,146 | ₩425,801 | ₩405,451 | ₩418,995 | -1.21% | 594만 |
|---|
| 2026.08.20 | ₩407,293 | ₩417,047 | ₩404,250 | ₩414,365 | +1.74% | 680.3만 |
|---|
| 2026.08.19 | ₩438,371 | ₩438,437 | ₩407,093 | ₩409,882 | -6.50% | 1086.2만 |
|---|
| 2026.08.18 | ₩432,579 | ₩439,104 | ₩423,546 | ₩437,570 | +1.15% | 1021만 |
|---|
| 2026.08.17 | ₩450,847 | ₩460,735 | ₩444,882 | ₩458,813 | +1.77% | 850.6만 |
|---|
| 2026.08.14 | ₩443,495 | ₩456,358 | ₩435,755 | ₩443,495 | 0.00% | 742.3만 |
|---|
| 2026.08.13 | ₩437,170 | ₩460,521 | ₩432,352 | ₩449,699 | +2.87% | 890.1만 |
|---|
| 2026.08.12 | ₩436,129 | ₩439,665 | ₩431,672 | ₩435,155 | -0.22% | 807.6만 |
|---|
| 2026.08.11 | ₩420,370 | ₩422,812 | ₩412,790 | ₩415,539 | -1.15% | 766.9만 |
|---|
| 2026.08.10 | ₩426,334 | ₩426,988 | ₩407,653 | ₩408,854 | -4.10% | 702.3만 |
|---|
| 2026.08.07 | ₩416,153 | ₩421,117 | ₩405,425 | ₩415,459 | -0.17% | 671.4만 |
|---|
| 2026.08.06 | ₩400,314 | ₩419,209 | ₩391,841 | ₩408,013 | +1.92% | 743만 |
|---|
| 2026.08.05 | ₩425,053 | ₩431,859 | ₩407,466 | ₩410,215 | -3.49% | 930.2만 |
|---|
| 2026.08.04 | ₩412,097 | ₩427,335 | ₩408,534 | ₩423,986 | +2.89% | 1579.7만 |
|---|
| 2026.08.03 | ₩378,083 | ₩394,883 | ₩369,410 | ₩393,122 | +3.98% | 1001.1만 |
|---|
| 2026.07.31 | ₩420,823 | ₩424,867 | ₩390,880 | ₩391,000 | -7.09% | 1256.1만 |
|---|
| 2026.07.30 | ₩424,720 | ₩426,334 | ₩392,641 | ₩397,272 | -6.46% | 2208.6만 |
|---|
| 2026.07.29 | ₩352,957 | ₩364,900 | ₩334,262 | ₩336,731 | -4.60% | 1610.3만 |
|---|
| 2026.07.28 | ₩367,181 | ₩370,024 | ₩344,977 | ₩359,762 | -2.02% | 1609.8만 |
|---|
| 2026.07.27 | ₩408,734 | ₩412,991 | ₩371,558 | ₩389,119 | -4.80% | 1411.8만 |
|---|
| 2026.07.24 | ₩417,154 | ₩426,601 | ₩402,556 | ₩407,266 | -2.37% | 927.8만 |
|---|
| 2026.07.23 | ₩420,997 | ₩434,848 | ₩419,462 | ₩426,708 | +1.36% | 810.7만 |
|---|
| 2026.07.22 | ₩414,392 | ₩430,004 | ₩414,392 | ₩426,054 | +2.81% | 634.5만 |
|---|
| 2026.07.21 | ₩437,850 | ₩437,863 | ₩418,048 | ₩429,670 | -1.87% | 1193.7만 |
|---|
| 2026.07.20 | ₩428,536 | ₩432,940 | ₩407,333 | ₩409,334 | -4.48% | 807.4만 |
|---|
| 2026.07.17 | ₩405,425 | ₩429,764 | ₩398,513 | ₩418,061 | +3.12% | 1280.6만 |
|---|
| 2026.07.16 | ₩433,660 | ₩449,259 | ₩420,543 | ₩428,283 | -1.24% | 1064.1만 |
|---|
| 2026.07.15 | ₩476,707 | ₩476,707 | ₩426,721 | ₩447,591 | -6.11% | 1025.7만 |
|---|
| 2026.07.14 | ₩473,251 | ₩473,251 | ₩452,195 | ₩461,829 | -2.41% | 1069.9만 |
|---|
| 2026.07.13 | ₩447,017 | ₩450,994 | ₩436,209 | ₩440,239 | -1.52% | 977.1만 |
|---|
| 2026.07.10 | ₩455,504 | ₩473,345 | ₩451,194 | ₩467,473 | +2.63% | 689.1만 |
|---|
| 2026.07.09 | ₩487,222 | ₩493,654 | ₩467,113 | ₩471,263 | -3.28% | 1212만 |
|---|
| 2026.07.08 | ₩434,301 | ₩450,353 | ₩430,631 | ₩444,549 | +2.36% | 802.9만 |
|---|
| 2026.07.07 | ₩430,217 | ₩441,346 | ₩417,794 | ₩435,181 | +1.15% | 1553.1만 |
|---|
| 2026.07.06 | ₩487,502 | ₩488,490 | ₩464,725 | ₩467,300 | -4.14% | 1358.2만 |
|---|
| 2026.07.02 | ₩521,823 | ₩523,744 | ₩456,998 | ₩468,914 | -10.14% | 1895.5만 |
|---|
| 2026.07.01 | ₩540,384 | ₩554,422 | ₩508,399 | ₩522,090 | -3.39% | 1869.9만 |
|---|
| 2026.06.30 | ₩555,489 | ₩585,126 | ₩552,447 | ₩578,227 | +4.09% | 1688.5만 |
|---|
| 2026.06.29 | ₩511,081 | ₩553,741 | ₩505,863 | ₩548,310 | +7.28% | 1405만 |
|---|
| 2026.06.26 | ₩514,403 | ₩520,248 | ₩499,472 | ₩505,850 | -1.66% | 1973.4만 |
|---|
| 2026.06.25 | ₩544,414 | ₩544,414 | ₩496,790 | ₩536,181 | -1.51% | 1682.4만 |
|---|
| 2026.06.24 | ₩489,544 | ₩503,035 | ₩482,258 | ₩500,126 | +2.16% | 1201.7만 |
|---|
| 2026.06.23 | ₩493,334 | ₩503,195 | ₩487,396 | ₩495,495 | +0.44% | 1606.5만 |
|---|
| 2026.06.22 | ₩531,604 | ₩546,762 | ₩523,184 | ₩546,482 | +2.80% | 1463.9만 |
|---|
| 2026.06.18 | ₩530,042 | ₩535,086 | ₩516,272 | ₩519,127 | -2.06% | 2268.7만 |
|---|
| 2026.06.17 | ₩509,733 | ₩530,590 | ₩498,044 | ₩499,298 | -2.05% | 1090.1만 |
|---|
| 2026.06.16 | ₩513,923 | ₩524,411 | ₩492,079 | ₩492,840 | -4.10% | 1205.5만 |
|---|
| 2026.06.15 | ₩515,057 | ₩524,505 | ₩510,254 | ₩518,967 | +0.76% | 1346만 |
|---|
| 2026.06.12 | ₩479,563 | ₩498,818 | ₩473,558 | ₩489,464 | +2.06% | 925.3만 |
|---|
| 2026.06.11 | ₩449,206 | ₩486,795 | ₩448,619 | ₩483,739 | +7.69% | 1498.4만 |
|---|
| 2026.06.10 | ₩431,392 | ₩464,578 | ₩425,601 | ₩429,403 | -0.46% | 1408.9만 |
|---|
| 2026.06.09 | ₩447,684 | ₩465,819 | ₩408,334 | ₩436,556 | -2.49% | 1446.7만 |
|---|
| 2026.06.08 | ₩425,067 | ₩441,253 | ₩420,330 | ₩432,940 | +1.85% | 1146.5만 |
|---|
| 2026.06.05 | ₩427,495 | ₩431,565 | ₩403,970 | ₩404,691 | -5.33% | 1330.9만 |
|---|
| 2026.06.04 | ₩440,012 | ₩456,852 | ₩433,287 | ₩448,899 | +2.02% | 827.7만 |
|---|
| 2026.06.03 | ₩447,084 | ₩461,949 | ₩443,188 | ₩458,640 | +2.58% | 863.1만 |
|---|
| 2026.06.02 | ₩432,900 | ₩447,751 | ₩428,149 | ₩446,230 | +3.08% | 863.2만 |
|---|
| 2026.06.01 | ₩412,684 | ₩428,109 | ₩409,708 | ₩423,159 | +2.54% | 805.3만 |
|---|
| 2026.05.29 | ₩429,670 | ₩432,673 | ₩422,745 | ₩424,573 | -1.19% | 1087.2만 |
|---|
| 2026.05.28 | ₩423,599 | ₩430,524 | ₩411,976 | ₩424,333 | +0.17% | 840.3만 |
|---|
| 2026.05.27 | ₩442,574 | ₩444,789 | ₩419,369 | ₩425,574 | -3.84% | 881.9만 |
|---|
| 2026.05.26 | ₩420,023 | ₩432,312 | ₩413,191 | ₩430,578 | +2.51% | 976.4만 |
|---|
| 2026.05.22 | ₩407,960 | ₩413,631 | ₩404,557 | ₩407,453 | -0.12% | 785.5만 |
|---|
| 2026.05.21 | ₩390,533 | ₩404,557 | ₩389,372 | ₩403,303 | +3.27% | 916.2만 |
|---|
| 2026.05.20 | ₩373,066 | ₩391,814 | ₩370,317 | ₩389,759 | +4.47% | 857.4만 |
|---|
| 2026.05.19 | ₩357,547 | ₩371,932 | ₩351,889 | ₩364,793 | +2.03% | 830.9만 |
|---|
| 2026.05.18 | ₩390,626 | ₩393,055 | ₩364,392 | ₩370,904 | -5.05% | 856.2만 |
|---|
| 2026.05.15 | ₩386,223 | ₩386,223 | ₩368,929 | ₩379,925 | -1.63% | 964.3만 |
|---|
| 2026.05.14 | ₩395,417 | ₩402,983 | ₩390,987 | ₩399,180 | +0.95% | 640.5만 |
|---|
| 2026.05.13 | ₩394,002 | ₩398,953 | ₩383,207 | ₩394,229 | +0.06% | 863.3만 |
|---|
| 2026.05.12 | ₩383,261 | ₩387,437 | ₩370,651 | ₩385,956 | +0.70% | 934.2만 |
|---|
| 2026.05.11 | ₩390,320 | ₩400,314 | ₩390,320 | ₩395,043 | +1.21% | 915만 |
|---|
| 2026.05.08 | ₩394,603 | ₩396,871 | ₩383,661 | ₩392,374 | -0.56% | 899.7만 |
|---|
| 2026.05.07 | ₩396,351 | ₩397,645 | ₩377,816 | ₩382,327 | -3.54% | 970.5만 |
|---|
| 2026.05.06 | ₩382,967 | ₩397,472 | ₩381,433 | ₩396,538 | +3.54% | 1478.9만 |
|---|
| 2026.05.05 | ₩355,799 | ₩373,626 | ₩355,799 | ₩368,022 | +3.44% | 1188.4만 |
|---|
| 2026.05.04 | ₩342,522 | ₩351,049 | ₩340,200 | ₩345,031 | +0.73% | 649.7만 |
|---|
| 2026.05.01 | ₩340,454 | ₩347,526 | ₩333,755 | ₩342,562 | +0.62% | 809.5만 |
|---|
| 2026.04.30 | ₩336,784 | ₩345,044 | ₩331,807 | ₩344,083 | +2.17% | 1038.1만 |
|---|
| 2026.04.29 | ₩337,825 | ₩338,879 | ₩322,386 | ₩331,927 | -1.75% | 958.5만 |
|---|
| 2026.04.28 | ₩336,237 | ₩338,532 | ₩324,308 | ₩335,236 | -0.30% | 1150만 |
|---|
| 2026.04.27 | ₩357,294 | ₩358,721 | ₩342,015 | ₩346,232 | -3.10% | 809.5만 |
|---|
| 2026.04.24 | ₩356,947 | ₩368,075 | ₩356,119 | ₩357,320 | +0.10% | 1231.3만 |
|---|
| 2026.04.23 | ₩353,677 | ₩364,046 | ₩337,972 | ₩345,017 | -2.45% | 1226.9만 |
|---|
| 2026.04.22 | ₩349,221 | ₩355,132 | ₩343,469 | ₩354,345 | +1.47% | 980.3만 |
|---|
| 2026.04.21 | ₩352,023 | ₩354,411 | ₩342,549 | ₩344,764 | -2.06% | 783만 |
|---|
| 2026.04.20 | ₩356,413 | ₩357,147 | ₩350,328 | ₩351,155 | -1.48% | 599만 |
|---|
| 2026.04.17 | ₩357,574 | ₩358,628 | ₩350,168 | ₩357,080 | -0.14% | 846.5만 |
|---|
| 2026.04.16 | ₩351,582 | ₩355,279 | ₩345,845 | ₩348,220 | -0.96% | 782.9만 |
|---|
| 2026.04.15 | ₩356,279 | ₩357,600 | ₩340,907 | ₩353,824 | -0.69% | 1132.4만 |
|---|
| 2026.04.14 | ₩362,765 | ₩364,953 | ₩353,477 | ₩363,498 | +0.20% | 850.1만 |
|---|
| 2026.04.13 | ₩351,102 | ₩357,000 | ₩348,073 | ₩356,706 | +1.60% | 877.4만 |
|---|
| 2026.04.10 | ₩351,195 | ₩357,921 | ₩346,045 | ₩351,823 | +0.18% | 912.5만 |
|---|
| 2026.04.09 | ₩331,367 | ₩345,604 | ₩330,059 | ₩345,284 | +4.20% | 975.8만 |
|---|
| 2026.04.08 | ₩323,921 | ₩332,514 | ₩322,239 | ₩328,911 | +1.54% | 1102.3만 |
|---|
| 2026.04.07 | ₩291,215 | ₩299,555 | ₩288,893 | ₩299,368 | +2.80% | 681.8만 |
|---|
| 2026.04.06 | ₩293,737 | ₩295,645 | ₩288,933 | ₩294,431 | +0.24% | 403.1만 |
|---|
| 2026.04.02 | ₩278,672 | ₩296,246 | ₩278,619 | ₩291,482 | +4.60% | 680.5만 |
|---|
| 2026.04.01 | ₩287,492 | ₩300,903 | ₩286,892 | ₩296,246 | +3.04% | 1069.8만 |
|---|
| 2026.03.31 | ₩274,882 | ₩285,344 | ₩270,892 | ₩285,104 | +3.72% | 1172.5만 |
|---|
| 2026.03.30 | ₩286,305 | ₩288,613 | ₩265,008 | ₩266,783 | -6.82% | 1192.1만 |
|---|
| 2026.03.27 | ₩279,779 | ₩289,560 | ₩278,885 | ₩282,101 | +0.83% | 850.3만 |
|---|
| 2026.03.26 | ₩301,223 | ₩302,757 | ₩282,061 | ₩282,381 | -6.25% | 1346.1만 |
|---|
| 2026.03.25 | ₩315,114 | ₩316,382 | ₩303,385 | ₩311,511 | -1.14% | 833.1만 |
|---|
| 2026.03.24 | ₩307,121 | ₩322,079 | ₩307,121 | ₩318,703 | +3.77% | 738.8만 |
|---|
| 2026.03.23 | ₩307,428 | ₩319,611 | ₩302,998 | ₩311,324 | +1.27% | 950.6만 |
|---|
| 2026.03.20 | ₩312,672 | ₩316,035 | ₩296,299 | ₩304,719 | -2.54% | 2617.6만 |
|---|
| 2026.03.19 | ₩291,122 | ₩313,766 | ₩286,892 | ₩312,232 | +7.25% | 1010.2만 |
|---|
| 2026.03.18 | ₩302,557 | ₩310,003 | ₩297,540 | ₩299,849 | -0.90% | 1247.9만 |
|---|
| 2026.03.17 | ₩294,271 | ₩302,517 | ₩291,629 | ₩302,197 | +2.69% | 1004.4만 |
|---|
| 2026.03.16 | ₩290,828 | ₩295,512 | ₩288,159 | ₩292,763 | +0.67% | 953.3만 |
|---|
| 2026.03.13 | ₩283,342 | ₩290,895 | ₩281,861 | ₩283,155 | -0.07% | 890.7만 |
|---|
| 2026.03.12 | ₩285,117 | ₩287,119 | ₩277,551 | ₩279,539 | -1.96% | 993.3만 |
|---|
| 2026.03.11 | ₩286,158 | ₩295,725 | ₩285,557 | ₩292,056 | +2.06% | 716.1만 |
|---|
| 2026.03.10 | ₩281,554 | ₩294,658 | ₩281,394 | ₩287,199 | +2.00% | 1070만 |
|---|
| 2026.03.09 | ₩260,204 | ₩282,221 | ₩258,976 | ₩281,754 | +8.28% | 1342.1만 |
|---|
| 2026.03.06 | ₩274,148 | ₩281,874 | ₩264,808 | ₩265,982 | -2.98% | 1359.8만 |
|---|
| 2026.03.05 | ₩291,442 | ₩296,779 | ₩277,725 | ₩286,465 | -1.71% | 1024.1만 |
|---|
| 2026.03.04 | ₩295,845 | ₩300,396 | ₩292,229 | ₩297,553 | +0.58% | 861.4만 |
|---|
| 2026.03.03 | ₩298,594 | ₩299,061 | ₩287,946 | ₩289,921 | -2.90% | 1244.2만 |
|---|
| 2026.03.02 | ₩305,947 | ₩312,018 | ₩303,211 | ₩308,242 | +0.75% | 1029.4만 |
|---|
| 2026.02.27 | ₩311,524 | ₩320,385 | ₩310,484 | ₩312,098 | +0.18% | 1298.9만 |
|---|
| 2026.02.26 | ₩328,298 | ₩331,593 | ₩307,841 | ₩319,010 | -2.83% | 1070만 |
|---|
| 2026.02.25 | ₩333,448 | ₩342,509 | ₩331,447 | ₩332,901 | -0.16% | 983.5만 |
|---|
| 2026.02.24 | ₩324,855 | ₩330,606 | ₩318,890 | ₩325,922 | +0.33% | 908.7만 |
|---|
| 2026.02.23 | ₩327,390 | ₩332,794 | ₩316,742 | ₩323,280 | -1.26% | 948.8만 |
|---|
| 2026.02.20 | ₩316,982 | ₩327,937 | ₩316,208 | ₩326,816 | +3.10% | 860.1만 |
|---|
| 2026.02.19 | ₩312,338 | ₩317,476 | ₩308,802 | ₩316,768 | +1.42% | 638.4만 |
|---|
| 2026.02.18 | ₩315,421 | ₩327,283 | ₩312,378 | ₩320,371 | +1.57% | 1009.5만 |
|---|
| 2026.02.17 | ₩308,842 | ₩317,783 | ₩305,413 | ₩314,353 | +1.78% | 736.9만 |
|---|
| 2026.02.13 | ₩315,154 | ₩323,961 | ₩311,431 | ₩314,287 | -0.28% | 990.5만 |
|---|
| 2026.02.12 | ₩315,354 | ₩318,797 | ₩306,427 | ₩308,629 | -2.13% | 1066.2만 |
|---|
| 2026.02.11 | ₩314,313 | ₩320,705 | ₩306,961 | ₩313,739 | -0.18% | 955.6만 |
|---|
| 2026.02.10 | ₩305,947 | ₩305,987 | ₩293,897 | ₩302,384 | -1.16% | 791만 |
|---|
| 2026.02.09 | ₩305,586 | ₩308,669 | ₩298,087 | ₩305,947 | +0.12% | 997.7만 |
|---|
| 2026.02.06 | ₩294,458 | ₩310,177 | ₩291,909 | ₩308,255 | +4.69% | 1384.9만 |
|---|
| 2026.02.05 | ₩277,725 | ₩288,026 | ₩272,974 | ₩284,637 | +2.49% | 1092.9만 |
|---|
| 2026.02.04 | ₩306,734 | ₩308,389 | ₩273,695 | ₩279,926 | -8.74% | 1960.8만 |
|---|
| 2026.02.03 | ₩326,776 | ₩329,085 | ₩302,744 | ₩307,041 | -6.04% | 1350만 |
|---|
| 2026.02.02 | ₩311,351 | ₩324,188 | ₩309,576 | ₩316,915 | +1.79% | 1329.9만 |
|---|
| 2026.01.30 | ₩325,936 | ₩336,090 | ₩309,576 | ₩311,524 | -4.42% | 1835.3만 |
|---|
| 2026.01.29 | ₩327,737 | ₩335,436 | ₩316,008 | ₩331,153 | +1.04% | 1680.2만 |
|---|
| 2026.01.28 | ₩321,946 | ₩325,575 | ₩316,435 | ₩319,691 | -0.70% | 1563.1만 |
|---|
| 2026.01.27 | ₩307,748 | ₩319,584 | ₩305,253 | ₩318,196 | +3.40% | 1200.6만 |
|---|
| 2026.01.26 | ₩292,203 | ₩300,703 | ₩288,133 | ₩297,393 | +1.78% | 1062.6만 |
|---|
| 2026.01.23 | ₩290,721 | ₩298,047 | ₩285,384 | ₩290,815 | +0.03% | 1015.7만 |
|---|
| 2026.01.22 | ₩314,327 | ₩315,047 | ₩293,243 | ₩294,498 | -6.31% | 1195.9만 |
|---|
| 2026.01.21 | ₩297,633 | ₩310,777 | ₩294,444 | ₩304,759 | +2.39% | 1245.5만 |
|---|
| 2026.01.20 | ₩291,175 | ₩301,770 | ₩290,374 | ₩296,779 | +1.92% | 1160.2만 |
|---|
| 2026.01.16 | ₩296,099 | ₩301,156 | ₩292,229 | ₩297,513 | +0.48% | 1439.3만 |
|---|
| 2026.01.15 | ₩304,439 | ₩306,334 | ₩289,841 | ₩290,188 | -4.68% | 1525만 |
|---|
| 2026.01.14 | ₩281,728 | ₩281,968 | ₩275,696 | ₩278,605 | -1.11% | 1818.7만 |
|---|
| 2026.01.13 | ₩292,790 | ₩294,324 | ₩284,743 | ₩286,064 | -2.30% | 1273.7만 |
|---|
| 2026.01.12 | ₩288,386 | ₩297,006 | ₩287,132 | ₩294,097 | +1.98% | 1074.9만 |
|---|
| 2026.01.09 | ₩273,094 | ₩293,016 | ₩270,506 | ₩291,375 | +6.69% | 1675.9만 |
|---|
| 2026.01.08 | ₩270,706 | ₩271,173 | ₩260,257 | ₩268,157 | -0.94% | 1392.9만 |
|---|
| 2026.01.07 | ₩270,319 | ₩274,055 | ₩266,609 | ₩270,986 | +0.25% | 1512.1만 |
|---|
| 2026.01.06 | ₩263,927 | ₩280,820 | ₩263,073 | ₩276,163 | +4.64% | 1878.8만 |
|---|
| 2026.01.05 | ₩253,692 | ₩264,688 | ₩253,692 | ₩259,884 | +2.44% | 1626.8만 |
|---|
| 2026.01.02 | ₩237,319 | ₩247,901 | ₩236,852 | ₩246,940 | +4.05% | 1195.7만 |
|---|
| 2025.12.31 | ₩232,836 | ₩233,396 | ₩227,859 | ₩228,419 | -1.90% | 493.6만 |
|---|
| 2025.12.30 | ₩235,571 | ₩236,666 | ₩231,635 | ₩231,889 | -1.56% | 567.1만 |
|---|
| 2025.12.29 | ₩235,518 | ₩239,161 | ₩233,183 | ₩234,677 | -0.36% | 666.3만 |
|---|
| 2025.12.26 | ₩238,093 | ₩239,922 | ₩237,253 | ₩237,613 | -0.20% | 523.9만 |
|---|
| 2025.12.24 | ₩233,863 | ₩236,933 | ₩233,783 | ₩236,626 | +1.18% | 259.9만 |
|---|
| 2025.12.23 | ₩233,863 | ₩236,572 | ₩233,223 | ₩233,730 | -0.06% | 648.3만 |
|---|
| 2025.12.22 | ₩234,424 | ₩234,798 | ₩228,833 | ₩233,863 | -0.24% | 1143.6만 |
|---|
| 2025.12.19 | ₩221,614 | ₩231,622 | ₩221,614 | ₩229,874 | +3.73% | 3846.9만 |
|---|
| 2025.12.18 | ₩217,757 | ₩224,563 | ₩216,170 | ₩219,772 | +0.93% | 1400.6만 |
|---|
| 2025.12.17 | ₩218,652 | ₩219,532 | ₩204,961 | ₩206,802 | -5.42% | 1227.8만 |
|---|
| 2025.12.16 | ₩219,506 | ₩221,761 | ₩214,555 | ₩217,851 | -0.75% | 807.9만 |
|---|
| 2025.12.15 | ₩218,038 | ₩222,668 | ₩216,383 | ₩219,239 | +0.55% | 1025.9만 |
|---|
| 2025.12.12 | ₩222,628 | ₩223,909 | ₩212,287 | ₩214,195 | -3.79% | 1141.5만 |
|---|
| 2025.12.11 | ₩221,053 | ₩225,710 | ₩213,928 | ₩225,123 | +1.84% | 1000만 |
|---|
| 2025.12.10 | ₩220,293 | ₩226,431 | ₩216,890 | ₩224,523 | +1.92% | 926만 |
|---|
| 2025.12.09 | ₩214,502 | ₩221,987 | ₩214,502 | ₩221,254 | +3.15% | 812.7만 |
|---|
| 2025.12.08 | ₩216,143 | ₩219,666 | ₩214,635 | ₩217,157 | +0.47% | 1017.1만 |
|---|
| 2025.12.05 | ₩212,180 | ₩214,902 | ₩210,672 | ₩211,766 | -0.19% | 783.4만 |
|---|
| 2025.12.04 | ₩209,564 | ₩211,526 | ₩206,722 | ₩209,618 | +0.03% | 883.5만 |
|---|
| 2025.12.03 | ₩209,351 | ₩213,634 | ₩204,360 | ₩213,167 | +1.82% | 996.4만 |
|---|
| 2025.12.02 | ₩207,963 | ₩212,767 | ₩207,710 | ₩211,086 | +1.50% | 1071.2만 |
|---|
| 2025.12.01 | ₩206,629 | ₩209,217 | ₩204,494 | ₩206,549 | -0.04% | 741.7만 |
|---|
| 2025.11.28 | ₩208,430 | ₩208,430 | ₩205,268 | ₩208,163 | -0.13% | 491.9만 |
|---|
| 2025.11.26 | ₩204,120 | ₩209,458 | ₩203,493 | ₩207,016 | +1.42% | 839.8만 |
|---|
| 2025.11.25 | ₩199,557 | ₩203,893 | ₩194,152 | ₩202,732 | +1.59% | 969.2만 |
|---|
| 2025.11.24 | ₩194,286 | ₩203,573 | ₩192,724 | ₩200,664 | +3.28% | 2309.6만 |
|---|
| 2025.11.21 | ₩186,546 | ₩192,698 | ₩180,808 | ₩190,349 | +2.04% | 1465.5만 |
|---|
| 2025.11.20 | ₩204,774 | ₩205,988 | ₩184,545 | ₩186,266 | -9.04% | 1369.6만 |
|---|
| 2025.11.19 | ₩195,847 | ₩200,691 | ₩194,166 | ₩198,556 | +1.38% | 981.8만 |
|---|
| 2025.11.18 | ₩193,819 | ₩196,741 | ₩190,149 | ₩191,137 | -1.38% | 1270.7만 |
|---|
| 2025.11.17 | ₩196,568 | ₩205,241 | ₩194,739 | ₩196,768 | +0.10% | 1048.8만 |
|---|
| 2025.11.14 | ₩196,834 | ₩204,093 | ₩193,979 | ₩197,835 | +0.51% | 1507.6만 |
|---|
| 2025.11.13 | ₩212,020 | ₩213,914 | ₩202,465 | ₩204,587 | -3.51% | 1369.4만 |
|---|
| 2025.11.12 | ₩215,249 | ₩216,383 | ₩211,473 | ₩215,396 | +0.07% | 895만 |
|---|
| 2025.11.11 | ₩219,065 | ₩219,666 | ₩210,445 | ₩212,407 | -3.04% | 914.5만 |
|---|
| 2025.11.10 | ₩219,586 | ₩223,042 | ₩218,438 | ₩222,001 | +1.10% | 1003.1만 |
|---|
| 2025.11.07 | ₩213,274 | ₩213,434 | ₩204,427 | ₩212,633 | -0.30% | 1160.9만 |
|---|
| 2025.11.06 | ₩218,024 | ₩220,453 | ₩213,754 | ₩216,423 | -0.73% | 964만 |
|---|
| 2025.11.05 | ₩210,258 | ₩222,735 | ₩209,498 | ₩220,239 | +4.75% | 1113만 |
|---|
| 2025.11.04 | ₩207,670 | ₩214,955 | ₩207,042 | ₩207,870 | +0.10% | 1121.1만 |
|---|
| 2025.11.03 | ₩213,487 | ₩216,490 | ₩212,166 | ₩215,155 | +0.78% | 730.2만 |
|---|
| 2025.10.31 | ₩216,903 | ₩218,918 | ₩208,964 | ₩210,111 | -3.13% | 965.2만 |
|---|
| 2025.10.30 | ₩216,663 | ₩220,466 | ₩213,901 | ₩214,849 | -0.84% | 1044.1만 |
|---|
| 2025.10.29 | ₩211,166 | ₩217,624 | ₩210,952 | ₩214,395 | +1.53% | 1278.3만 |
|---|
| 2025.10.28 | ₩207,523 | ₩208,337 | ₩205,868 | ₩207,656 | +0.06% | 794만 |
|---|
| 2025.10.27 | ₩208,350 | ₩211,166 | ₩207,816 | ₩209,364 | +0.49% | 1331.3만 |
|---|
| 2025.10.24 | ₩200,037 | ₩204,440 | ₩197,488 | ₩202,399 | +1.18% | 1096.6만 |
|---|
| 2025.10.23 | ₩184,144 | ₩198,102 | ₩183,304 | ₩196,874 | +6.91% | 1333.7만 |
|---|
| 2025.10.22 | ₩193,352 | ₩194,486 | ₩182,623 | ₩188,481 | -2.52% | 1692.8만 |
|---|
| 2025.10.21 | ₩192,124 | ₩194,072 | ₩190,109 | ₩193,538 | +0.74% | 885.6만 |
|---|
| 2025.10.20 | ₩191,470 | ₩195,460 | ₩191,390 | ₩192,217 | +0.39% | 891.9만 |
|---|
| 2025.10.17 | ₩189,829 | ₩190,349 | ₩186,573 | ₩188,828 | -0.53% | 639만 |
|---|
| 2025.10.16 | ₩196,928 | ₩196,928 | ₩187,307 | ₩189,976 | -3.53% | 1165만 |
|---|
| 2025.10.15 | ₩192,151 | ₩193,779 | ₩188,281 | ₩193,192 | +0.54% | 972.3만 |
|---|
| 2025.10.14 | ₩178,940 | ₩188,041 | ₩178,860 | ₩184,558 | +3.14% | 1051만 |
|---|
| 2025.10.13 | ₩184,265 | ₩185,345 | ₩182,250 | ₩183,891 | -0.20% | 1004.8만 |
|---|
| 2025.10.10 | ₩187,614 | ₩189,215 | ₩174,830 | ₩175,297 | -6.56% | 1874.9만 |
|---|