시장 데이터를 불러오는 중
전체 종목
래티스 세미컨덕터 과거 주가
Lattice Semiconductor Corporation - Common Stock · LSCC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lattice Semiconductor Corporation - Common Stock · LSCC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,228 | ₩171,362 | ₩163,342 | ₩169,042 | -1.28% | 104.2만 |
| 2026.10.08 | ₩171,536 | ₩175,238 | ₩164,294 | ₩167,607 | -2.29% | 180.2만 |
| 2026.10.07 | ₩175,385 | ₩178,885 | ₩173,736 | ₩175,667 | +0.16% | 177.9만 |
| 2026.10.06 | ₩181,863 | ₩182,573 | ₩178,952 | ₩180,334 | -0.84% | 192.6만 |
| 2026.10.05 | ₩180,280 | ₩181,044 | ₩176,565 | ₩178,161 | -1.18% | 226.1만 |
| 2026.10.02 | ₩179,703 | ₩183,767 | ₩178,081 | ₩179,703 | 0.00% | 287.7만 |
| 2026.10.01 | ₩169,230 | ₩174,567 | ₩167,942 | ₩172,810 | +2.12% | 159.1만 |
| 2026.09.30 | ₩169,364 | ₩171,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,473 |
| ₩168,465 |
| -0.53% |
| 216.8만 |
| 2026.09.29 | ₩170,302 | ₩170,302 | ₩165,783 | ₩168,237 | -1.21% | 149.2만 |
|---|
| 2026.09.28 | ₩171,241 | ₩171,255 | ₩163,946 | ₩166,333 | -2.87% | 142.1만 |
|---|
| 2026.09.25 | ₩166,024 | ₩172,140 | ₩165,501 | ₩171,724 | +3.43% | 145.5만 |
|---|
| 2026.09.24 | ₩159,507 | ₩164,294 | ₩157,039 | ₩163,906 | +2.76% | 104.5만 |
|---|
| 2026.09.23 | ₩164,093 | ₩164,227 | ₩159,400 | ₩163,155 | -0.57% | 105.4만 |
|---|
| 2026.09.22 | ₩156,235 | ₩164,509 | ₩156,235 | ₩164,321 | +5.18% | 258.3만 |
|---|
| 2026.09.21 | ₩151,890 | ₩160,070 | ₩149,207 | ₩157,227 | +3.51% | 233.9만 |
|---|
| 2026.09.18 | ₩148,296 | ₩150,119 | ₩146,579 | ₩148,805 | +0.34% | 513.3만 |
|---|
| 2026.09.17 | ₩147,960 | ₩150,186 | ₩145,077 | ₩145,546 | -1.63% | 121.9만 |
|---|
| 2026.09.16 | ₩145,238 | ₩145,573 | ₩140,571 | ₩142,583 | -1.83% | 135.6만 |
|---|
| 2026.09.15 | ₩144,903 | ₩145,399 | ₩139,230 | ₩142,811 | -1.44% | 213.5만 |
|---|
| 2026.09.14 | ₩149,972 | ₩152,225 | ₩142,207 | ₩142,824 | -4.77% | 225.2만 |
|---|
| 2026.09.11 | ₩156,838 | ₩161,304 | ₩154,827 | ₩160,607 | +2.40% | 150만 |
|---|
| 2026.09.10 | ₩152,547 | ₩154,719 | ₩149,127 | ₩153,070 | +0.34% | 90.6만 |
|---|
| 2026.09.09 | ₩156,355 | ₩159,574 | ₩154,183 | ₩154,827 | -0.98% | 136.8만 |
|---|
| 2026.09.08 | ₩157,898 | ₩159,453 | ₩155,336 | ₩157,562 | -0.21% | 100.6만 |
|---|
| 2026.09.04 | ₩155,457 | ₩156,919 | ₩153,620 | ₩155,430 | -0.02% | 94.8만 |
|---|
| 2026.09.03 | ₩150,549 | ₩153,003 | ₩147,169 | ₩152,386 | +1.22% | 158.4만 |
|---|
| 2026.09.02 | ₩150,321 | ₩153,016 | ₩146,887 | ₩152,721 | +1.60% | 139.2만 |
|---|
| 2026.09.01 | ₩152,346 | ₩153,526 | ₩148,363 | ₩149,771 | -1.69% | 106.3만 |
|---|
| 2026.08.31 | ₩154,974 | ₩156,798 | ₩153,378 | ₩154,679 | -0.19% | 127만 |
|---|
| 2026.08.28 | ₩160,607 | ₩161,130 | ₩152,721 | ₩153,418 | -4.48% | 117.5만 |
|---|
| 2026.08.27 | ₩162,444 | ₩163,946 | ₩160,124 | ₩161,559 | -0.54% | 96.4만 |
|---|
| 2026.08.26 | ₩157,133 | ₩163,074 | ₩156,288 | ₩160,043 | +1.85% | 174.5만 |
|---|
| 2026.08.25 | ₩157,227 | ₩157,415 | ₩152,533 | ₩155,698 | -0.97% | 99.9만 |
|---|
| 2026.08.24 | ₩156,047 | ₩156,047 | ₩150,803 | ₩153,083 | -1.90% | 103.6만 |
|---|
| 2026.08.21 | ₩159,493 | ₩159,668 | ₩154,853 | ₩157,831 | -1.04% | 104.6만 |
|---|
| 2026.08.20 | ₩157,053 | ₩161,317 | ₩157,053 | ₩157,656 | +0.38% | 117만 |
|---|
| 2026.08.19 | ₩167,138 | ₩169,243 | ₩154,786 | ₩157,817 | -5.58% | 161.7만 |
|---|
| 2026.08.18 | ₩167,634 | ₩172,314 | ₩164,590 | ₩166,574 | -0.63% | 132.7만 |
|---|
| 2026.08.17 | ₩177,812 | ₩183,727 | ₩176,632 | ₩177,920 | +0.06% | 139.9만 |
|---|
| 2026.08.14 | ₩172,234 | ₩178,376 | ₩171,657 | ₩174,956 | +1.58% | 118만 |
|---|
| 2026.08.13 | ₩172,663 | ₩176,673 | ₩171,657 | ₩172,234 | -0.25% | 210.4만 |
|---|
| 2026.08.12 | ₩176,351 | ₩178,228 | ₩170,705 | ₩173,360 | -1.70% | 144.3만 |
|---|
| 2026.08.11 | ₩173,736 | ₩174,554 | ₩167,795 | ₩169,136 | -2.65% | 264.7만 |
|---|
| 2026.08.10 | ₩174,943 | ₩178,268 | ₩172,032 | ₩172,086 | -1.63% | 140.1만 |
|---|
| 2026.08.07 | ₩177,222 | ₩182,882 | ₩174,205 | ₩174,379 | -1.60% | 144.1만 |
|---|
| 2026.08.06 | ₩168,532 | ₩177,772 | ₩165,367 | ₩172,596 | +2.41% | 226.3만 |
|---|
| 2026.08.05 | ₩177,424 | ₩185,886 | ₩168,733 | ₩172,073 | -3.02% | 422.4만 |
|---|
| 2026.08.04 | ₩176,378 | ₩186,905 | ₩176,337 | ₩185,068 | +4.93% | 353.4만 |
|---|
| 2026.08.03 | ₩161,505 | ₩172,368 | ₩161,425 | ₩170,557 | +5.60% | 159.9만 |
|---|
| 2026.07.31 | ₩177,383 | ₩178,456 | ₩163,959 | ₩166,655 | -6.05% | 143.3만 |
|---|
| 2026.07.30 | ₩160,405 | ₩167,969 | ₩158,608 | ₩167,003 | +4.11% | 174.1만 |
|---|
| 2026.07.29 | ₩158,810 | ₩161,331 | ₩150,937 | ₩151,487 | -4.61% | 207.7만 |
|---|
| 2026.07.28 | ₩156,168 | ₩162,377 | ₩153,459 | ₩161,009 | +3.10% | 318.7만 |
|---|
| 2026.07.27 | ₩173,253 | ₩174,473 | ₩159,359 | ₩164,831 | -4.86% | 194.1만 |
|---|
| 2026.07.24 | ₩182,359 | ₩183,257 | ₩171,764 | ₩172,220 | -5.56% | 195만 |
|---|
| 2026.07.23 | ₩179,516 | ₩186,892 | ₩179,516 | ₩185,242 | +3.19% | 178.1만 |
|---|
| 2026.07.22 | ₩176,927 | ₩187,723 | ₩176,914 | ₩183,955 | +3.97% | 132만 |
|---|
| 2026.07.21 | ₩176,217 | ₩183,700 | ₩174,232 | ₩182,158 | +3.37% | 127.7만 |
|---|
| 2026.07.20 | ₩171,161 | ₩172,529 | ₩167,366 | ₩168,385 | -1.62% | 109만 |
|---|
| 2026.07.17 | ₩160,057 | ₩170,302 | ₩155,001 | ₩167,942 | +4.93% | 216.2만 |
|---|
| 2026.07.16 | ₩171,670 | ₩176,606 | ₩165,904 | ₩166,963 | -2.74% | 256만 |
|---|
| 2026.07.15 | ₩184,089 | ₩184,089 | ₩171,684 | ₩177,638 | -3.50% | 129.9만 |
|---|
| 2026.07.14 | ₩185,242 | ₩185,282 | ₩178,134 | ₩179,583 | -3.06% | 138.4만 |
|---|
| 2026.07.13 | ₩179,462 | ₩180,481 | ₩173,534 | ₩175,331 | -2.30% | 206.6만 |
|---|
| 2026.07.10 | ₩182,801 | ₩187,052 | ₩181,044 | ₩184,317 | +0.83% | 107.7만 |
|---|
| 2026.07.09 | ₩186,717 | ₩192,041 | ₩185,309 | ₩187,119 | +0.22% | 98.8만 |
|---|
| 2026.07.08 | ₩174,232 | ₩178,362 | ₩173,253 | ₩177,665 | +1.97% | 155.7만 |
|---|
| 2026.07.07 | ₩173,025 | ₩178,376 | ₩170,034 | ₩175,144 | +1.22% | 227.1만 |
|---|
| 2026.07.06 | ₩186,784 | ₩190,123 | ₩182,734 | ₩184,142 | -1.41% | 203.4만 |
|---|
| 2026.07.02 | ₩196,494 | ₩196,494 | ₩174,567 | ₩183,096 | -6.82% | 246.3만 |
|---|
| 2026.07.01 | ₩195,662 | ₩200,356 | ₩191,786 | ₩196,199 | +0.27% | 159.8만 |
|---|
| 2026.06.30 | ₩198,680 | ₩207,866 | ₩197,633 | ₩205,130 | +3.25% | 234.6만 |
|---|
| 2026.06.29 | ₩187,093 | ₩198,612 | ₩179,703 | ₩196,842 | +5.21% | 216.8만 |
|---|
| 2026.06.26 | ₩188,394 | ₩188,849 | ₩182,654 | ₩186,087 | -1.22% | 460.7만 |
|---|
| 2026.06.25 | ₩201,053 | ₩205,492 | ₩188,849 | ₩193,382 | -3.82% | 217.6만 |
|---|
| 2026.06.24 | ₩194,415 | ₩196,574 | ₩188,541 | ₩193,020 | -0.72% | 123.9만 |
|---|
| 2026.06.23 | ₩194,589 | ₩199,645 | ₩190,043 | ₩193,932 | -0.34% | 141.8만 |
|---|
| 2026.06.22 | ₩209,207 | ₩210,561 | ₩203,118 | ₩208,228 | -0.47% | 219.4만 |
|---|
| 2026.06.18 | ₩196,520 | ₩207,061 | ₩193,248 | ₩206,149 | +4.90% | 314.6만 |
|---|
| 2026.06.17 | ₩196,695 | ₩198,170 | ₩186,731 | ₩187,562 | -4.64% | 154만 |
|---|
| 2026.06.16 | ₩198,049 | ₩202,502 | ₩191,947 | ₩192,417 | -2.84% | 129.4만 |
|---|
| 2026.06.15 | ₩203,413 | ₩204,473 | ₩197,660 | ₩199,779 | -1.79% | 164만 |
|---|
| 2026.06.12 | ₩191,625 | ₩197,754 | ₩186,409 | ₩193,825 | +1.15% | 141.8만 |
|---|
| 2026.06.11 | ₩182,225 | ₩191,666 | ₩178,054 | ₩191,585 | +5.14% | 166.7만 |
|---|
| 2026.06.10 | ₩181,447 | ₩188,192 | ₩176,217 | ₩177,517 | -2.17% | 227.1만 |
|---|
| 2026.06.09 | ₩196,292 | ₩196,614 | ₩173,910 | ₩184,478 | -6.02% | 237.1만 |
|---|
| 2026.06.08 | ₩189,279 | ₩192,900 | ₩186,395 | ₩191,639 | +1.25% | 192만 |
|---|
| 2026.06.05 | ₩195,930 | ₩197,124 | ₩178,684 | ₩181,809 | -7.21% | 305.7만 |
|---|
| 2026.06.04 | ₩198,747 | ₩207,732 | ₩196,185 | ₩203,735 | +2.51% | 106.9만 |
|---|
| 2026.06.03 | ₩204,902 | ₩208,966 | ₩200,061 | ₩207,329 | +1.18% | 137.9만 |
|---|
| 2026.06.02 | ₩197,982 | ₩205,184 | ₩195,810 | ₩202,971 | +2.52% | 214.1만 |
|---|
| 2026.06.01 | ₩196,131 | ₩197,325 | ₩188,031 | ₩194,106 | -1.03% | 156.3만 |
|---|
| 2026.05.29 | ₩199,672 | ₩202,730 | ₩193,664 | ₩197,245 | -1.22% | 220.4만 |
|---|
| 2026.05.28 | ₩198,478 | ₩200,383 | ₩192,765 | ₩197,553 | -0.47% | 200.2만 |
|---|
| 2026.05.27 | ₩203,937 | ₩203,937 | ₩194,214 | ₩198,358 | -2.74% | 194.9만 |
|---|
| 2026.05.26 | ₩199,015 | ₩202,327 | ₩196,131 | ₩201,630 | +1.31% | 233.3만 |
|---|
| 2026.05.22 | ₩190,968 | ₩194,951 | ₩185,068 | ₩192,068 | +0.58% | 174.8만 |
|---|
| 2026.05.21 | ₩185,658 | ₩189,775 | ₩182,681 | ₩186,878 | +0.66% | 230만 |
|---|
| 2026.05.20 | ₩170,101 | ₩186,409 | ₩169,860 | ₩186,060 | +9.38% | 396만 |
|---|
| 2026.05.19 | ₩161,170 | ₩170,195 | ₩157,375 | ₩166,615 | +3.38% | 307.8만 |
|---|
| 2026.05.18 | ₩163,262 | ₩165,729 | ₩158,246 | ₩165,153 | +1.16% | 290.4만 |
|---|
| 2026.05.15 | ₩161,854 | ₩164,549 | ₩160,258 | ₩161,076 | -0.48% | 237만 |
|---|
| 2026.05.14 | ₩169,015 | ₩170,302 | ₩163,999 | ₩167,433 | -0.94% | 181.3만 |
|---|
| 2026.05.13 | ₩173,441 | ₩174,339 | ₩165,622 | ₩168,505 | -2.85% | 222.8만 |
|---|
| 2026.05.12 | ₩169,149 | ₩169,458 | ₩162,658 | ₩168,210 | -0.55% | 283만 |
|---|
| 2026.05.11 | ₩170,571 | ₩173,508 | ₩167,459 | ₩172,944 | +1.39% | 233.6만 |
|---|
| 2026.05.08 | ₩164,281 | ₩170,705 | ₩163,704 | ₩170,571 | +3.83% | 279.1만 |
|---|
| 2026.05.07 | ₩168,117 | ₩169,820 | ₩158,501 | ₩160,821 | -4.34% | 317.4만 |
|---|
| 2026.05.06 | ₩168,090 | ₩170,973 | ₩162,323 | ₩167,889 | -0.12% | 313.1만 |
|---|
| 2026.05.05 | ₩163,476 | ₩166,105 | ₩154,236 | ₩163,973 | +0.30% | 449.9만 |
|---|
| 2026.05.04 | ₩163,611 | ₩171,590 | ₩161,974 | ₩168,398 | +2.93% | 402.3만 |
|---|
| 2026.05.01 | ₩162,511 | ₩165,341 | ₩160,043 | ₩162,216 | -0.18% | 193.9만 |
|---|
| 2026.04.30 | ₩159,574 | ₩164,429 | ₩155,712 | ₩163,986 | +2.76% | 281.9만 |
|---|
| 2026.04.29 | ₩155,926 | ₩157,737 | ₩151,729 | ₩155,122 | -0.52% | 237.9만 |
|---|
| 2026.04.28 | ₩151,125 | ₩155,068 | ₩146,646 | ₩152,761 | +1.08% | 300.3만 |
|---|
| 2026.04.27 | ₩165,662 | ₩166,132 | ₩157,831 | ₩159,896 | -3.48% | 288.3만 |
|---|
| 2026.04.24 | ₩168,210 | ₩169,444 | ₩160,553 | ₩164,683 | -2.10% | 332.9만 |
|---|
| 2026.04.23 | ₩158,300 | ₩162,860 | ₩154,169 | ₩158,260 | -0.03% | 234.4만 |
|---|
| 2026.04.22 | ₩160,928 | ₩162,109 | ₩153,164 | ₩155,014 | -3.68% | 172.6만 |
|---|
| 2026.04.21 | ₩160,620 | ₩160,781 | ₩154,652 | ₩156,972 | -2.27% | 141.3만 |
|---|
| 2026.04.20 | ₩158,769 | ₩160,070 | ₩155,846 | ₩159,359 | +0.37% | 140.3만 |
|---|
| 2026.04.17 | ₩152,788 | ₩159,239 | ₩152,024 | ₩156,986 | +2.75% | 238만 |
|---|
| 2026.04.16 | ₩145,359 | ₩150,562 | ₩144,769 | ₩150,039 | +3.22% | 133.9만 |
|---|
| 2026.04.15 | ₩148,591 | ₩148,591 | ₩141,523 | ₩145,372 | -2.17% | 111만 |
|---|
| 2026.04.14 | ₩146,847 | ₩149,730 | ₩145,090 | ₩148,604 | +1.20% | 129.5만 |
|---|
| 2026.04.13 | ₩140,866 | ₩144,916 | ₩140,866 | ₩144,514 | +2.59% | 106.8만 |
|---|
| 2026.04.10 | ₩145,117 | ₩146,726 | ₩141,228 | ₩142,288 | -1.95% | 78.4만 |
|---|
| 2026.04.09 | ₩142,502 | ₩146,324 | ₩140,826 | ₩142,542 | +0.03% | 106.4만 |
|---|
| 2026.04.08 | ₩139,646 | ₩146,378 | ₩136,521 | ₩142,904 | +2.33% | 242.5만 |
|---|
| 2026.04.07 | ₩128,649 | ₩130,969 | ₩126,932 | ₩129,869 | +0.95% | 105.8만 |
|---|
| 2026.04.06 | ₩129,346 | ₩132,310 | ₩127,442 | ₩130,406 | +0.82% | 146.4만 |
|---|
| 2026.04.02 | ₩122,359 | ₩129,749 | ₩122,359 | ₩127,428 | +4.14% | 124만 |
|---|
| 2026.04.01 | ₩126,369 | ₩130,647 | ₩126,222 | ₩128,126 | +1.39% | 127.8만 |
|---|
| 2026.03.31 | ₩116,861 | ₩124,894 | ₩115,842 | ₩124,398 | +6.45% | 173.3만 |
|---|
| 2026.03.30 | ₩121,984 | ₩123,097 | ₩113,294 | ₩114,420 | -6.20% | 167.7만 |
|---|
| 2026.03.27 | ₩125,913 | ₩127,992 | ₩120,924 | ₩121,219 | -3.73% | 193.7만 |
|---|
| 2026.03.26 | ₩132,592 | ₩133,168 | ₩126,905 | ₩127,294 | -4.00% | 125만 |
|---|
| 2026.03.25 | ₩134,174 | ₩136,306 | ₩132,216 | ₩135,073 | +0.67% | 157.8만 |
|---|
| 2026.03.24 | ₩122,078 | ₩132,350 | ₩122,078 | ₩132,055 | +8.17% | 152만 |
|---|
| 2026.03.23 | ₩124,304 | ₩127,858 | ₩123,445 | ₩123,794 | -0.41% | 149.6만 |
|---|
| 2026.03.20 | ₩127,482 | ₩128,716 | ₩118,712 | ₩118,846 | -6.77% | 326.7만 |
|---|
| 2026.03.19 | ₩121,957 | ₩128,220 | ₩120,415 | ₩127,294 | +4.38% | 123.3만 |
|---|
| 2026.03.18 | ₩123,901 | ₩126,771 | ₩123,392 | ₩126,275 | +1.92% | 180.4만 |
|---|
| 2026.03.17 | ₩121,353 | ₩124,706 | ₩120,965 | ₩123,593 | +1.85% | 145만 |
|---|
| 2026.03.16 | ₩118,993 | ₩122,815 | ₩118,993 | ₩120,589 | +1.34% | 157.4만 |
|---|
| 2026.03.13 | ₩118,014 | ₩119,288 | ₩113,602 | ₩115,024 | -2.53% | 180.4만 |
|---|
| 2026.03.12 | ₩119,141 | ₩119,583 | ₩113,910 | ₩115,868 | -2.75% | 185.5만 |
|---|
| 2026.03.11 | ₩122,963 | ₩126,181 | ₩120,924 | ₩121,769 | -0.97% | 178.4만 |
|---|
| 2026.03.10 | ₩123,271 | ₩126,382 | ₩121,943 | ₩122,963 | -0.25% | 194.4만 |
|---|
| 2026.03.09 | ₩112,395 | ₩121,796 | ₩111,550 | ₩121,541 | +8.14% | 201만 |
|---|
| 2026.03.06 | ₩118,899 | ₩120,549 | ₩113,495 | ₩114,648 | -3.58% | 157.1만 |
|---|
| 2026.03.05 | ₩120,509 | ₩127,656 | ₩120,254 | ₩122,185 | +1.39% | 164.4만 |
|---|
| 2026.03.04 | ₩127,053 | ₩127,496 | ₩120,334 | ₩122,882 | -3.28% | 235.8만 |
|---|
| 2026.03.03 | ₩129,588 | ₩130,164 | ₩123,191 | ₩125,363 | -3.26% | 211.2만 |
|---|
| 2026.03.02 | ₩125,028 | ₩135,341 | ₩123,821 | ₩135,073 | +8.03% | 198.7만 |
|---|
| 2026.02.27 | ₩127,871 | ₩130,231 | ₩125,497 | ₩128,233 | +0.28% | 221.2만 |
|---|
| 2026.02.26 | ₩134,576 | ₩135,113 | ₩128,501 | ₩130,419 | -3.09% | 162.5만 |
|---|
| 2026.02.25 | ₩133,986 | ₩135,917 | ₩133,504 | ₩135,542 | +1.16% | 125.9만 |
|---|
| 2026.02.24 | ₩132,310 | ₩133,423 | ₩130,111 | ₩131,908 | -0.30% | 139만 |
|---|
| 2026.02.23 | ₩130,500 | ₩132,739 | ₩129,172 | ₩130,969 | +0.36% | 155만 |
|---|
| 2026.02.20 | ₩125,926 | ₩131,130 | ₩125,739 | ₩131,103 | +4.11% | 197.2만 |
|---|
| 2026.02.19 | ₩130,245 | ₩130,245 | ₩124,559 | ₩127,536 | -2.08% | 159.5만 |
|---|
| 2026.02.18 | ₩131,519 | ₩133,571 | ₩128,528 | ₩130,392 | -0.86% | 182.7만 |
|---|
| 2026.02.17 | ₩128,716 | ₩131,210 | ₩126,919 | ₩130,754 | +1.58% | 291.7만 |
|---|
| 2026.02.13 | ₩132,954 | ₩135,073 | ₩129,480 | ₩130,929 | -1.52% | 218.3만 |
|---|
| 2026.02.12 | ₩142,985 | ₩144,943 | ₩129,373 | ₩133,839 | -6.40% | 367.5만 |
|---|
| 2026.02.11 | ₩141,349 | ₩144,473 | ₩135,689 | ₩141,845 | +0.35% | 611.6만 |
|---|
| 2026.02.10 | ₩117,719 | ₩122,654 | ₩115,654 | ₩121,970 | +3.61% | 388.2만 |
|---|
| 2026.02.09 | ₩114,259 | ₩119,650 | ₩113,682 | ₩117,397 | +2.75% | 264.9만 |
|---|
| 2026.02.06 | ₩111,778 | ₩116,338 | ₩111,349 | ₩115,882 | +3.67% | 170.1만 |
|---|
| 2026.02.05 | ₩107,634 | ₩111,041 | ₩105,717 | ₩109,150 | +1.41% | 204.6만 |
|---|
| 2026.02.04 | ₩110,397 | ₩116,003 | ₩105,529 | ₩109,686 | -0.64% | 248.6만 |
|---|
| 2026.02.03 | ₩112,368 | ₩112,583 | ₩106,615 | ₩109,217 | -2.80% | 172.1만 |
|---|
| 2026.02.02 | ₩106,789 | ₩112,127 | ₩106,079 | ₩111,188 | +4.12% | 130.7만 |
|---|
| 2026.01.30 | ₩109,659 | ₩111,979 | ₩107,272 | ₩107,983 | -1.53% | 232.8만 |
|---|
| 2026.01.29 | ₩114,206 | ₩114,501 | ₩107,621 | ₩111,725 | -2.17% | 204.3만 |
|---|
| 2026.01.28 | ₩115,909 | ₩118,685 | ₩113,012 | ₩113,776 | -1.84% | 222.7만 |
|---|
| 2026.01.27 | ₩114,058 | ₩115,265 | ₩112,154 | ₩113,937 | -0.11% | 165.5만 |
|---|
| 2026.01.26 | ₩112,891 | ₩113,709 | ₩110,665 | ₩111,953 | -0.83% | 176.1만 |
|---|
| 2026.01.23 | ₩113,642 | ₩115,050 | ₩111,027 | ₩113,092 | -0.48% | 168.1만 |
|---|
| 2026.01.22 | ₩116,807 | ₩118,430 | ₩114,138 | ₩114,393 | -2.07% | 137.3만 |
|---|
| 2026.01.21 | ₩112,851 | ₩115,721 | ₩111,953 | ₩114,152 | +1.15% | 134.6만 |
|---|
| 2026.01.20 | ₩108,814 | ₩113,843 | ₩108,627 | ₩111,617 | +2.58% | 146.3만 |
|---|
| 2026.01.16 | ₩115,748 | ₩116,847 | ₩109,297 | ₩111,604 | -3.58% | 269.9만 |
|---|
| 2026.01.15 | ₩118,940 | ₩120,589 | ₩113,548 | ₩114,299 | -3.90% | 245.1만 |
|---|
| 2026.01.14 | ₩114,380 | ₩119,986 | ₩113,414 | ₩114,366 | -0.01% | 227.3만 |
|---|
| 2026.01.13 | ₩112,811 | ₩118,832 | ₩112,757 | ₩115,734 | +2.59% | 182.3만 |
|---|
| 2026.01.12 | ₩112,341 | ₩112,341 | ₩109,284 | ₩111,443 | -0.80% | 172.2만 |
|---|
| 2026.01.09 | ₩110,343 | ₩114,889 | ₩110,330 | ₩113,723 | +3.06% | 165만 |
|---|
| 2026.01.08 | ₩109,860 | ₩112,382 | ₩108,640 | ₩110,249 | +0.35% | 186.8만 |
|---|
| 2026.01.07 | ₩113,307 | ₩114,152 | ₩110,571 | ₩111,336 | -1.74% | 158.1만 |
|---|
| 2026.01.06 | ₩109,887 | ₩116,257 | ₩109,673 | ₩114,581 | +4.27% | 269.4만 |
|---|
| 2026.01.05 | ₩107,567 | ₩109,445 | ₩105,287 | ₩108,077 | +0.47% | 206.6만 |
|---|
| 2026.01.02 | ₩101,278 | ₩106,508 | ₩101,278 | ₩105,475 | +4.14% | 192.7만 |
|---|
| 2025.12.31 | ₩100,272 | ₩100,272 | ₩98,475 | ₩98,676 | -1.59% | 81.7만 |
|---|
| 2025.12.30 | ₩100,124 | ₩100,299 | ₩98,770 | ₩100,017 | -0.11% | 122.1만 |
|---|
| 2025.12.29 | ₩101,237 | ₩101,774 | ₩99,414 | ₩99,990 | -1.23% | 89.9만 |
|---|
| 2025.12.26 | ₩102,820 | ₩102,820 | ₩101,117 | ₩102,163 | -0.64% | 52.6만 |
|---|
| 2025.12.24 | ₩102,632 | ₩103,262 | ₩102,283 | ₩102,686 | +0.05% | 54.4만 |
|---|
| 2025.12.23 | ₩102,149 | ₩103,128 | ₩101,237 | ₩102,632 | +0.47% | 84.8만 |
|---|
| 2025.12.22 | ₩103,021 | ₩103,209 | ₩101,157 | ₩102,605 | -0.40% | 107만 |
|---|
| 2025.12.19 | ₩97,925 | ₩101,197 | ₩97,925 | ₩100,996 | +3.14% | 261.4만 |
|---|
| 2025.12.18 | ₩99,025 | ₩99,896 | ₩97,375 | ₩97,938 | -1.10% | 119.2만 |
|---|
| 2025.12.17 | ₩100,848 | ₩100,956 | ₩95,578 | ₩96,369 | -4.44% | 176.3만 |
|---|
| 2025.12.16 | ₩101,747 | ₩102,055 | ₩98,555 | ₩99,910 | -1.81% | 182만 |
|---|
| 2025.12.15 | ₩102,163 | ₩103,101 | ₩100,607 | ₩101,988 | -0.17% | 169.8만 |
|---|
| 2025.12.12 | ₩106,065 | ₩106,763 | ₩100,419 | ₩101,412 | -4.39% | 173.6만 |
|---|
| 2025.12.11 | ₩103,852 | ₩107,245 | ₩102,592 | ₩106,427 | +2.48% | 176.8만 |
|---|
| 2025.12.10 | ₩104,925 | ₩106,052 | ₩102,578 | ₩105,153 | +0.22% | 215.1만 |
|---|
| 2025.12.09 | ₩103,115 | ₩106,508 | ₩102,297 | ₩104,536 | +1.38% | 175.7만 |
|---|
| 2025.12.08 | ₩105,877 | ₩106,937 | ₩102,699 | ₩103,517 | -2.23% | 173.3만 |
|---|
| 2025.12.05 | ₩104,603 | ₩108,935 | ₩102,806 | ₩105,743 | +1.09% | 264.4만 |
|---|
| 2025.12.04 | ₩100,339 | ₩102,632 | ₩99,293 | ₩101,693 | +1.35% | 187.2만 |
|---|
| 2025.12.03 | ₩96,021 | ₩101,653 | ₩94,157 | ₩100,755 | +4.93% | 279.9만 |
|---|
| 2025.12.02 | ₩93,258 | ₩98,032 | ₩92,842 | ₩95,766 | +2.69% | 256.2만 |
|---|
| 2025.12.01 | ₩93,258 | ₩93,754 | ₩91,890 | ₩92,011 | -1.34% | 208.6만 |
|---|
| 2025.11.28 | ₩93,861 | ₩94,277 | ₩92,856 | ₩94,157 | +0.31% | 60.6만 |
|---|
| 2025.11.26 | ₩91,877 | ₩95,350 | ₩91,461 | ₩93,902 | +2.20% | 170.6만 |
|---|
| 2025.11.25 | ₩90,630 | ₩91,595 | ₩87,880 | ₩91,153 | +0.58% | 185.2만 |
|---|
| 2025.11.24 | ₩90,080 | ₩92,064 | ₩89,436 | ₩91,823 | +1.94% | 205.1만 |
|---|
| 2025.11.21 | ₩84,917 | ₩90,884 | ₩84,058 | ₩90,200 | +6.22% | 189.5만 |
|---|
| 2025.11.20 | ₩89,999 | ₩90,951 | ₩85,292 | ₩85,735 | -4.74% | 224.6만 |
|---|
| 2025.11.19 | ₩86,834 | ₩90,214 | ₩86,834 | ₩87,572 | +0.85% | 192.9만 |
|---|
| 2025.11.18 | ₩81,671 | ₩88,350 | ₩81,135 | ₩86,767 | +6.24% | 270.2만 |
|---|
| 2025.11.17 | ₩84,984 | ₩86,271 | ₩81,846 | ₩82,784 | -2.59% | 174.4만 |
|---|
| 2025.11.14 | ₩83,562 | ₩87,545 | ₩83,093 | ₩86,070 | +3.00% | 189만 |
|---|
| 2025.11.13 | ₩87,277 | ₩88,511 | ₩85,051 | ₩86,606 | -0.77% | 254.8만 |
|---|
| 2025.11.12 | ₩89,892 | ₩91,421 | ₩87,827 | ₩87,921 | -2.19% | 193.2만 |
|---|
| 2025.11.11 | ₩89,516 | ₩89,597 | ₩86,915 | ₩88,591 | -1.03% | 200.5만 |
|---|
| 2025.11.10 | ₩88,068 | ₩92,386 | ₩87,693 | ₩89,932 | +2.12% | 312.4만 |
|---|
| 2025.11.07 | ₩82,395 | ₩85,373 | ₩81,644 | ₩85,145 | +3.34% | 196.9만 |
|---|
| 2025.11.06 | ₩83,750 | ₩86,378 | ₩83,602 | ₩83,830 | +0.10% | 205.4만 |
|---|
| 2025.11.05 | ₩84,809 | ₩87,719 | ₩84,139 | ₩84,689 | -0.14% | 216만 |
|---|
| 2025.11.04 | ₩91,126 | ₩93,674 | ₩84,246 | ₩84,796 | -6.95% | 441.4만 |
|---|
| 2025.11.03 | ₩97,844 | ₩99,843 | ₩95,524 | ₩97,657 | -0.19% | 295.5만 |
|---|
| 2025.10.31 | ₩98,850 | ₩100,017 | ₩96,396 | ₩97,844 | -1.02% | 244.3만 |
|---|
| 2025.10.30 | ₩99,078 | ₩100,983 | ₩97,992 | ₩98,756 | -0.32% | 239.2만 |
|---|
| 2025.10.29 | ₩97,992 | ₩102,002 | ₩96,503 | ₩99,078 | +1.11% | 284.6만 |
|---|
| 2025.10.28 | ₩96,007 | ₩98,086 | ₩95,256 | ₩96,342 | +0.35% | 185.4만 |
|---|
| 2025.10.27 | ₩95,189 | ₩97,442 | ₩94,747 | ₩95,927 | +0.77% | 121.7만 |
|---|
| 2025.10.24 | ₩94,317 | ₩94,854 | ₩92,668 | ₩92,735 | -1.68% | 95만 |
|---|
| 2025.10.23 | ₩90,053 | ₩93,593 | ₩89,583 | ₩93,338 | +3.65% | 143.5만 |
|---|
| 2025.10.22 | ₩92,158 | ₩93,164 | ₩88,309 | ₩89,718 | -2.65% | 167.7만 |
|---|
| 2025.10.21 | ₩93,915 | ₩94,331 | ₩92,064 | ₩93,674 | -0.26% | 110.7만 |
|---|
| 2025.10.20 | ₩94,250 | ₩98,636 | ₩94,237 | ₩94,291 | +0.04% | 129.1만 |
|---|
| 2025.10.17 | ₩93,634 | ₩94,385 | ₩92,856 | ₩94,089 | +0.49% | 111.4만 |
|---|
| 2025.10.16 | ₩96,718 | ₩97,107 | ₩93,151 | ₩94,143 | -2.66% | 155.9만 |
|---|
| 2025.10.15 | ₩97,549 | ₩98,917 | ₩95,136 | ₩95,659 | -1.94% | 206.8만 |
|---|
| 2025.10.14 | ₩93,191 | ₩96,785 | ₩92,534 | ₩95,216 | +2.17% | 125만 |
|---|
| 2025.10.13 | ₩96,503 | ₩96,624 | ₩95,001 | ₩95,739 | -0.79% | 154.6만 |
|---|
| 2025.10.10 | ₩100,071 | ₩102,122 | ₩92,708 | ₩92,896 | -7.17% | 213.9만 |
|---|