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 | ₩171,255 | ₩171,389 | ₩163,368 | ₩169,068 | -1.28% | 104.2만 |
| 2026.10.08 | ₩171,563 | ₩175,265 | ₩164,320 | ₩167,633 | -2.29% | 180.2만 |
| 2026.10.07 | ₩175,413 | ₩178,913 | ₩173,763 | ₩175,694 | +0.16% | 177.9만 |
| 2026.10.06 | ₩181,891 | ₩182,602 | ₩178,980 | ₩180,362 | -0.84% | 192.6만 |
| 2026.10.05 | ₩180,308 | ₩181,073 | ₩176,593 | ₩178,189 | -1.18% | 226.1만 |
| 2026.10.02 | ₩179,732 | ₩183,796 | ₩178,109 | ₩179,732 | 0.00% | 287.7만 |
| 2026.10.01 | ₩169,256 | ₩174,594 | ₩167,968 | ₩172,837 | +2.12% | 159.1만 |
| 2026.09.30 | ₩169,390 | ₩171,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,492 |
| -0.53% |
| 216.8만 |
| 2026.09.29 | ₩170,329 | ₩170,329 | ₩165,809 | ₩168,264 | -1.21% | 149.2만 |
|---|
| 2026.09.28 | ₩171,268 | ₩171,281 | ₩163,971 | ₩166,359 | -2.87% | 142.1만 |
|---|
| 2026.09.25 | ₩166,050 | ₩172,167 | ₩165,527 | ₩171,751 | +3.43% | 145.5만 |
|---|
| 2026.09.24 | ₩159,532 | ₩164,320 | ₩157,064 | ₩163,931 | +2.76% | 104.5만 |
|---|
| 2026.09.23 | ₩164,119 | ₩164,253 | ₩159,425 | ₩163,180 | -0.57% | 105.4만 |
|---|
| 2026.09.22 | ₩156,259 | ₩164,535 | ₩156,259 | ₩164,347 | +5.18% | 258.3만 |
|---|
| 2026.09.21 | ₩151,913 | ₩160,095 | ₩149,231 | ₩157,252 | +3.51% | 233.9만 |
|---|
| 2026.09.18 | ₩148,319 | ₩150,143 | ₩146,602 | ₩148,828 | +0.34% | 513.3만 |
|---|
| 2026.09.17 | ₩147,983 | ₩150,210 | ₩145,100 | ₩145,569 | -1.63% | 121.9만 |
|---|
| 2026.09.16 | ₩145,261 | ₩145,596 | ₩140,593 | ₩142,605 | -1.83% | 135.6만 |
|---|
| 2026.09.15 | ₩144,925 | ₩145,422 | ₩139,252 | ₩142,833 | -1.44% | 213.5만 |
|---|
| 2026.09.14 | ₩149,995 | ₩152,249 | ₩142,229 | ₩142,846 | -4.77% | 225.2만 |
|---|
| 2026.09.11 | ₩156,863 | ₩161,329 | ₩154,851 | ₩160,632 | +2.40% | 150만 |
|---|
| 2026.09.10 | ₩152,571 | ₩154,743 | ₩149,150 | ₩153,094 | +0.34% | 90.6만 |
|---|
| 2026.09.09 | ₩156,380 | ₩159,599 | ₩154,207 | ₩154,851 | -0.98% | 136.8만 |
|---|
| 2026.09.08 | ₩157,922 | ₩159,478 | ₩155,360 | ₩157,587 | -0.21% | 100.6만 |
|---|
| 2026.09.04 | ₩155,481 | ₩156,943 | ₩153,644 | ₩155,454 | -0.02% | 94.8만 |
|---|
| 2026.09.03 | ₩150,572 | ₩153,027 | ₩147,192 | ₩152,410 | +1.22% | 158.4만 |
|---|
| 2026.09.02 | ₩150,344 | ₩153,040 | ₩146,910 | ₩152,745 | +1.60% | 139.2만 |
|---|
| 2026.09.01 | ₩152,369 | ₩153,550 | ₩148,386 | ₩149,794 | -1.69% | 106.3만 |
|---|
| 2026.08.31 | ₩154,998 | ₩156,822 | ₩153,402 | ₩154,703 | -0.19% | 127만 |
|---|
| 2026.08.28 | ₩160,632 | ₩161,155 | ₩152,745 | ₩153,442 | -4.48% | 117.5만 |
|---|
| 2026.08.27 | ₩162,469 | ₩163,971 | ₩160,149 | ₩161,584 | -0.54% | 96.4만 |
|---|
| 2026.08.26 | ₩157,158 | ₩163,100 | ₩156,313 | ₩160,068 | +1.85% | 174.5만 |
|---|
| 2026.08.25 | ₩157,252 | ₩157,439 | ₩152,557 | ₩155,723 | -0.97% | 99.9만 |
|---|
| 2026.08.24 | ₩156,071 | ₩156,071 | ₩150,827 | ₩153,107 | -1.90% | 103.6만 |
|---|
| 2026.08.21 | ₩159,518 | ₩159,693 | ₩154,878 | ₩157,855 | -1.04% | 104.6만 |
|---|
| 2026.08.20 | ₩157,077 | ₩161,343 | ₩157,077 | ₩157,681 | +0.38% | 117만 |
|---|
| 2026.08.19 | ₩167,164 | ₩169,270 | ₩154,811 | ₩157,842 | -5.58% | 161.7만 |
|---|
| 2026.08.18 | ₩167,660 | ₩172,341 | ₩164,615 | ₩166,600 | -0.63% | 132.7만 |
|---|
| 2026.08.17 | ₩177,840 | ₩183,755 | ₩176,660 | ₩177,948 | +0.06% | 139.9만 |
|---|
| 2026.08.14 | ₩172,261 | ₩178,404 | ₩171,684 | ₩174,983 | +1.58% | 118만 |
|---|
| 2026.08.13 | ₩172,690 | ₩176,700 | ₩171,684 | ₩172,261 | -0.25% | 210.4만 |
|---|
| 2026.08.12 | ₩176,378 | ₩178,256 | ₩170,732 | ₩173,387 | -1.70% | 144.3만 |
|---|
| 2026.08.11 | ₩173,763 | ₩174,581 | ₩167,821 | ₩169,162 | -2.65% | 264.7만 |
|---|
| 2026.08.10 | ₩174,970 | ₩178,296 | ₩172,059 | ₩172,113 | -1.63% | 140.1만 |
|---|
| 2026.08.07 | ₩177,250 | ₩182,910 | ₩174,232 | ₩174,407 | -1.60% | 144.1만 |
|---|
| 2026.08.06 | ₩168,559 | ₩177,800 | ₩165,393 | ₩172,623 | +2.41% | 226.3만 |
|---|
| 2026.08.05 | ₩177,451 | ₩185,915 | ₩168,760 | ₩172,100 | -3.02% | 422.4만 |
|---|
| 2026.08.04 | ₩176,405 | ₩186,934 | ₩176,365 | ₩185,097 | +4.93% | 353.4만 |
|---|
| 2026.08.03 | ₩161,530 | ₩172,395 | ₩161,450 | ₩170,584 | +5.60% | 159.9만 |
|---|
| 2026.07.31 | ₩177,411 | ₩178,484 | ₩163,985 | ₩166,681 | -6.05% | 143.3만 |
|---|
| 2026.07.30 | ₩160,431 | ₩167,995 | ₩158,633 | ₩167,030 | +4.11% | 174.1만 |
|---|
| 2026.07.29 | ₩158,834 | ₩161,356 | ₩150,961 | ₩151,511 | -4.61% | 207.7만 |
|---|
| 2026.07.28 | ₩156,192 | ₩162,402 | ₩153,483 | ₩161,034 | +3.10% | 318.7만 |
|---|
| 2026.07.27 | ₩173,280 | ₩174,501 | ₩159,384 | ₩164,857 | -4.86% | 194.1만 |
|---|
| 2026.07.24 | ₩182,387 | ₩183,286 | ₩171,791 | ₩172,247 | -5.56% | 195만 |
|---|
| 2026.07.23 | ₩179,544 | ₩186,921 | ₩179,544 | ₩185,271 | +3.19% | 178.1만 |
|---|
| 2026.07.22 | ₩176,955 | ₩187,752 | ₩176,942 | ₩183,983 | +3.97% | 132만 |
|---|
| 2026.07.21 | ₩176,244 | ₩183,729 | ₩174,259 | ₩182,186 | +3.37% | 127.7만 |
|---|
| 2026.07.20 | ₩171,188 | ₩172,556 | ₩167,392 | ₩168,411 | -1.62% | 109만 |
|---|
| 2026.07.17 | ₩160,082 | ₩170,329 | ₩155,025 | ₩167,968 | +4.93% | 216.2만 |
|---|
| 2026.07.16 | ₩171,697 | ₩176,633 | ₩165,930 | ₩166,989 | -2.74% | 256만 |
|---|
| 2026.07.15 | ₩184,118 | ₩184,118 | ₩171,711 | ₩177,666 | -3.50% | 129.9만 |
|---|
| 2026.07.14 | ₩185,271 | ₩185,311 | ₩178,162 | ₩179,611 | -3.06% | 138.4만 |
|---|
| 2026.07.13 | ₩179,490 | ₩180,509 | ₩173,562 | ₩175,359 | -2.30% | 206.6만 |
|---|
| 2026.07.10 | ₩182,830 | ₩187,082 | ₩181,073 | ₩184,346 | +0.83% | 107.7만 |
|---|
| 2026.07.09 | ₩186,746 | ₩192,071 | ₩185,338 | ₩187,149 | +0.22% | 98.8만 |
|---|
| 2026.07.08 | ₩174,259 | ₩178,390 | ₩173,280 | ₩177,693 | +1.97% | 155.7만 |
|---|
| 2026.07.07 | ₩173,052 | ₩178,404 | ₩170,061 | ₩175,171 | +1.22% | 227.1만 |
|---|
| 2026.07.06 | ₩186,813 | ₩190,153 | ₩182,763 | ₩184,171 | -1.41% | 203.4만 |
|---|
| 2026.07.02 | ₩196,524 | ₩196,524 | ₩174,594 | ₩183,125 | -6.82% | 246.3만 |
|---|
| 2026.07.01 | ₩195,693 | ₩200,387 | ₩191,816 | ₩196,229 | +0.27% | 159.8만 |
|---|
| 2026.06.30 | ₩198,711 | ₩207,898 | ₩197,664 | ₩205,162 | +3.25% | 234.6만 |
|---|
| 2026.06.29 | ₩187,122 | ₩198,644 | ₩179,732 | ₩196,873 | +5.21% | 216.8만 |
|---|
| 2026.06.26 | ₩188,423 | ₩188,879 | ₩182,682 | ₩186,116 | -1.22% | 460.7만 |
|---|
| 2026.06.25 | ₩201,085 | ₩205,524 | ₩188,879 | ₩193,413 | -3.82% | 217.6만 |
|---|
| 2026.06.24 | ₩194,445 | ₩196,605 | ₩188,571 | ₩193,050 | -0.72% | 123.9만 |
|---|
| 2026.06.23 | ₩194,620 | ₩199,676 | ₩190,073 | ₩193,963 | -0.34% | 141.8만 |
|---|
| 2026.06.22 | ₩209,240 | ₩210,594 | ₩203,150 | ₩208,261 | -0.47% | 219.4만 |
|---|
| 2026.06.18 | ₩196,551 | ₩207,094 | ₩193,278 | ₩206,182 | +4.90% | 314.6만 |
|---|
| 2026.06.17 | ₩196,726 | ₩198,201 | ₩186,760 | ₩187,591 | -4.64% | 154만 |
|---|
| 2026.06.16 | ₩198,080 | ₩202,533 | ₩191,977 | ₩192,447 | -2.84% | 129.4만 |
|---|
| 2026.06.15 | ₩203,445 | ₩204,505 | ₩197,691 | ₩199,810 | -1.79% | 164만 |
|---|
| 2026.06.12 | ₩191,655 | ₩197,785 | ₩186,438 | ₩193,855 | +1.15% | 141.8만 |
|---|
| 2026.06.11 | ₩182,253 | ₩191,696 | ₩178,082 | ₩191,615 | +5.14% | 166.7만 |
|---|
| 2026.06.10 | ₩181,475 | ₩188,222 | ₩176,244 | ₩177,545 | -2.17% | 227.1만 |
|---|
| 2026.06.09 | ₩196,323 | ₩196,645 | ₩173,937 | ₩184,506 | -6.02% | 237.1만 |
|---|
| 2026.06.08 | ₩189,308 | ₩192,930 | ₩186,425 | ₩191,669 | +1.25% | 192만 |
|---|
| 2026.06.05 | ₩195,961 | ₩197,155 | ₩178,712 | ₩181,837 | -7.21% | 305.7만 |
|---|
| 2026.06.04 | ₩198,778 | ₩207,764 | ₩196,216 | ₩203,767 | +2.51% | 106.9만 |
|---|
| 2026.06.03 | ₩204,934 | ₩208,998 | ₩200,092 | ₩207,362 | +1.18% | 137.9만 |
|---|
| 2026.06.02 | ₩198,013 | ₩205,216 | ₩195,840 | ₩203,003 | +2.52% | 214.1만 |
|---|
| 2026.06.01 | ₩196,162 | ₩197,356 | ₩188,061 | ₩194,137 | -1.03% | 156.3만 |
|---|
| 2026.05.29 | ₩199,703 | ₩202,761 | ₩193,694 | ₩197,275 | -1.22% | 220.4만 |
|---|
| 2026.05.28 | ₩198,509 | ₩200,414 | ₩192,796 | ₩197,584 | -0.47% | 200.2만 |
|---|
| 2026.05.27 | ₩203,968 | ₩203,968 | ₩194,244 | ₩198,389 | -2.74% | 194.9만 |
|---|
| 2026.05.26 | ₩199,046 | ₩202,359 | ₩196,162 | ₩201,661 | +1.31% | 233.3만 |
|---|
| 2026.05.22 | ₩190,998 | ₩194,982 | ₩185,097 | ₩192,098 | +0.58% | 174.8만 |
|---|
| 2026.05.21 | ₩185,687 | ₩189,805 | ₩182,709 | ₩186,907 | +0.66% | 230만 |
|---|
| 2026.05.20 | ₩170,128 | ₩186,438 | ₩169,887 | ₩186,089 | +9.38% | 396만 |
|---|
| 2026.05.19 | ₩161,195 | ₩170,222 | ₩157,399 | ₩166,641 | +3.38% | 307.8만 |
|---|
| 2026.05.18 | ₩163,287 | ₩165,755 | ₩158,271 | ₩165,179 | +1.16% | 290.4만 |
|---|
| 2026.05.15 | ₩161,879 | ₩164,575 | ₩160,283 | ₩161,101 | -0.48% | 237만 |
|---|
| 2026.05.14 | ₩169,042 | ₩170,329 | ₩164,025 | ₩167,459 | -0.94% | 181.3만 |
|---|
| 2026.05.13 | ₩173,468 | ₩174,366 | ₩165,648 | ₩168,532 | -2.85% | 222.8만 |
|---|
| 2026.05.12 | ₩169,176 | ₩169,484 | ₩162,684 | ₩168,237 | -0.55% | 283만 |
|---|
| 2026.05.11 | ₩170,597 | ₩173,535 | ₩167,486 | ₩172,971 | +1.39% | 233.6만 |
|---|
| 2026.05.08 | ₩164,307 | ₩170,732 | ₩163,730 | ₩170,597 | +3.83% | 279.1만 |
|---|
| 2026.05.07 | ₩168,143 | ₩169,846 | ₩158,526 | ₩160,846 | -4.34% | 317.4만 |
|---|
| 2026.05.06 | ₩168,116 | ₩171,000 | ₩162,349 | ₩167,915 | -0.12% | 313.1만 |
|---|
| 2026.05.05 | ₩163,502 | ₩166,131 | ₩154,261 | ₩163,998 | +0.30% | 449.9만 |
|---|
| 2026.05.04 | ₩163,636 | ₩171,617 | ₩162,000 | ₩168,425 | +2.93% | 402.3만 |
|---|
| 2026.05.01 | ₩162,536 | ₩165,366 | ₩160,068 | ₩162,241 | -0.18% | 193.9만 |
|---|
| 2026.04.30 | ₩159,599 | ₩164,454 | ₩155,736 | ₩164,012 | +2.76% | 281.9만 |
|---|
| 2026.04.29 | ₩155,951 | ₩157,761 | ₩151,752 | ₩155,146 | -0.52% | 237.9만 |
|---|
| 2026.04.28 | ₩151,149 | ₩155,092 | ₩146,669 | ₩152,785 | +1.08% | 300.3만 |
|---|
| 2026.04.27 | ₩165,688 | ₩166,158 | ₩157,855 | ₩159,921 | -3.48% | 288.3만 |
|---|
| 2026.04.24 | ₩168,237 | ₩169,471 | ₩160,578 | ₩164,709 | -2.10% | 332.9만 |
|---|
| 2026.04.23 | ₩158,325 | ₩162,885 | ₩154,194 | ₩158,284 | -0.03% | 234.4만 |
|---|
| 2026.04.22 | ₩160,954 | ₩162,134 | ₩153,188 | ₩155,039 | -3.68% | 172.6만 |
|---|
| 2026.04.21 | ₩160,645 | ₩160,806 | ₩154,676 | ₩156,997 | -2.27% | 141.3만 |
|---|
| 2026.04.20 | ₩158,794 | ₩160,095 | ₩155,870 | ₩159,384 | +0.37% | 140.3만 |
|---|
| 2026.04.17 | ₩152,812 | ₩159,264 | ₩152,048 | ₩157,010 | +2.75% | 238만 |
|---|
| 2026.04.16 | ₩145,381 | ₩150,586 | ₩144,791 | ₩150,062 | +3.22% | 133.9만 |
|---|
| 2026.04.15 | ₩148,614 | ₩148,614 | ₩141,545 | ₩145,395 | -2.17% | 111만 |
|---|
| 2026.04.14 | ₩146,870 | ₩149,754 | ₩145,113 | ₩148,627 | +1.20% | 129.5만 |
|---|
| 2026.04.13 | ₩140,888 | ₩144,939 | ₩140,888 | ₩144,536 | +2.59% | 106.8만 |
|---|
| 2026.04.10 | ₩145,140 | ₩146,749 | ₩141,250 | ₩142,310 | -1.95% | 78.4만 |
|---|
| 2026.04.09 | ₩142,524 | ₩146,347 | ₩140,848 | ₩142,565 | +0.03% | 106.4만 |
|---|
| 2026.04.08 | ₩139,667 | ₩146,401 | ₩136,542 | ₩142,927 | +2.33% | 242.5만 |
|---|
| 2026.04.07 | ₩128,669 | ₩130,989 | ₩126,952 | ₩129,890 | +0.95% | 105.8만 |
|---|
| 2026.04.06 | ₩129,366 | ₩132,331 | ₩127,462 | ₩130,426 | +0.82% | 146.4만 |
|---|
| 2026.04.02 | ₩122,378 | ₩129,769 | ₩122,378 | ₩127,448 | +4.14% | 124만 |
|---|
| 2026.04.01 | ₩126,389 | ₩130,667 | ₩126,241 | ₩128,146 | +1.39% | 127.8만 |
|---|
| 2026.03.31 | ₩116,879 | ₩124,913 | ₩115,860 | ₩124,417 | +6.45% | 173.3만 |
|---|
| 2026.03.30 | ₩122,003 | ₩123,116 | ₩113,311 | ₩114,438 | -6.20% | 167.7만 |
|---|
| 2026.03.27 | ₩125,933 | ₩128,012 | ₩120,943 | ₩121,238 | -3.73% | 193.7만 |
|---|
| 2026.03.26 | ₩132,612 | ₩133,189 | ₩126,925 | ₩127,314 | -4.00% | 125만 |
|---|
| 2026.03.25 | ₩134,195 | ₩136,328 | ₩132,237 | ₩135,094 | +0.67% | 157.8만 |
|---|
| 2026.03.24 | ₩122,097 | ₩132,371 | ₩122,097 | ₩132,076 | +8.17% | 152만 |
|---|
| 2026.03.23 | ₩124,323 | ₩127,878 | ₩123,465 | ₩123,814 | -0.41% | 149.6만 |
|---|
| 2026.03.20 | ₩127,502 | ₩128,736 | ₩118,730 | ₩118,864 | -6.77% | 326.7만 |
|---|
| 2026.03.19 | ₩121,976 | ₩128,240 | ₩120,434 | ₩127,314 | +4.38% | 123.3만 |
|---|
| 2026.03.18 | ₩123,921 | ₩126,791 | ₩123,411 | ₩126,295 | +1.92% | 180.4만 |
|---|
| 2026.03.17 | ₩121,372 | ₩124,726 | ₩120,983 | ₩123,612 | +1.85% | 145만 |
|---|
| 2026.03.16 | ₩119,012 | ₩122,834 | ₩119,012 | ₩120,608 | +1.34% | 157.4만 |
|---|
| 2026.03.13 | ₩118,033 | ₩119,307 | ₩113,620 | ₩115,042 | -2.53% | 180.4만 |
|---|
| 2026.03.12 | ₩119,159 | ₩119,602 | ₩113,928 | ₩115,887 | -2.75% | 185.5만 |
|---|
| 2026.03.11 | ₩122,982 | ₩126,201 | ₩120,943 | ₩121,788 | -0.97% | 178.4만 |
|---|
| 2026.03.10 | ₩123,290 | ₩126,402 | ₩121,963 | ₩122,982 | -0.25% | 194.4만 |
|---|
| 2026.03.09 | ₩112,413 | ₩121,815 | ₩111,568 | ₩121,560 | +8.14% | 201만 |
|---|
| 2026.03.06 | ₩118,918 | ₩120,568 | ₩113,513 | ₩114,666 | -3.58% | 157.1만 |
|---|
| 2026.03.05 | ₩120,527 | ₩127,676 | ₩120,273 | ₩122,204 | +1.39% | 164.4만 |
|---|
| 2026.03.04 | ₩127,073 | ₩127,515 | ₩120,353 | ₩122,901 | -3.28% | 235.8만 |
|---|
| 2026.03.03 | ₩129,608 | ₩130,185 | ₩123,210 | ₩125,383 | -3.26% | 211.2만 |
|---|
| 2026.03.02 | ₩125,048 | ₩135,362 | ₩123,840 | ₩135,094 | +8.03% | 198.7만 |
|---|
| 2026.02.27 | ₩127,891 | ₩130,252 | ₩125,517 | ₩128,253 | +0.28% | 221.2만 |
|---|
| 2026.02.26 | ₩134,597 | ₩135,134 | ₩128,521 | ₩130,439 | -3.09% | 162.5만 |
|---|
| 2026.02.25 | ₩134,007 | ₩135,939 | ₩133,524 | ₩135,563 | +1.16% | 125.9만 |
|---|
| 2026.02.24 | ₩132,331 | ₩133,444 | ₩130,131 | ₩131,928 | -0.30% | 139만 |
|---|
| 2026.02.23 | ₩130,520 | ₩132,760 | ₩129,192 | ₩130,989 | +0.36% | 155만 |
|---|
| 2026.02.20 | ₩125,946 | ₩131,150 | ₩125,758 | ₩131,124 | +4.11% | 197.2만 |
|---|
| 2026.02.19 | ₩130,265 | ₩130,265 | ₩124,578 | ₩127,556 | -2.08% | 159.5만 |
|---|
| 2026.02.18 | ₩131,539 | ₩133,591 | ₩128,548 | ₩130,413 | -0.86% | 182.7만 |
|---|
| 2026.02.17 | ₩128,736 | ₩131,231 | ₩126,939 | ₩130,775 | +1.58% | 291.7만 |
|---|
| 2026.02.13 | ₩132,974 | ₩135,094 | ₩129,501 | ₩130,949 | -1.52% | 218.3만 |
|---|
| 2026.02.12 | ₩143,007 | ₩144,966 | ₩129,393 | ₩133,860 | -6.40% | 367.5만 |
|---|
| 2026.02.11 | ₩141,371 | ₩144,496 | ₩135,711 | ₩141,867 | +0.35% | 611.6만 |
|---|
| 2026.02.10 | ₩117,738 | ₩122,673 | ₩115,672 | ₩121,989 | +3.61% | 388.2만 |
|---|
| 2026.02.09 | ₩114,277 | ₩119,669 | ₩113,700 | ₩117,416 | +2.75% | 264.9만 |
|---|
| 2026.02.06 | ₩111,796 | ₩116,356 | ₩111,366 | ₩115,900 | +3.67% | 170.1만 |
|---|
| 2026.02.05 | ₩107,651 | ₩111,058 | ₩105,733 | ₩109,167 | +1.41% | 204.6만 |
|---|
| 2026.02.04 | ₩110,414 | ₩116,021 | ₩105,545 | ₩109,703 | -0.64% | 248.6만 |
|---|
| 2026.02.03 | ₩112,386 | ₩112,600 | ₩106,632 | ₩109,234 | -2.80% | 172.1만 |
|---|
| 2026.02.02 | ₩106,806 | ₩112,144 | ₩106,095 | ₩111,206 | +4.12% | 130.7만 |
|---|
| 2026.01.30 | ₩109,676 | ₩111,997 | ₩107,289 | ₩108,000 | -1.53% | 232.8만 |
|---|
| 2026.01.29 | ₩114,223 | ₩114,518 | ₩107,638 | ₩111,742 | -2.17% | 204.3만 |
|---|
| 2026.01.28 | ₩115,927 | ₩118,703 | ₩113,030 | ₩113,794 | -1.84% | 222.7만 |
|---|
| 2026.01.27 | ₩114,076 | ₩115,283 | ₩112,171 | ₩113,955 | -0.11% | 165.5만 |
|---|
| 2026.01.26 | ₩112,909 | ₩113,727 | ₩110,682 | ₩111,970 | -0.83% | 176.1만 |
|---|
| 2026.01.23 | ₩113,660 | ₩115,068 | ₩111,045 | ₩113,110 | -0.48% | 168.1만 |
|---|
| 2026.01.22 | ₩116,825 | ₩118,448 | ₩114,156 | ₩114,411 | -2.07% | 137.3만 |
|---|
| 2026.01.21 | ₩112,869 | ₩115,739 | ₩111,970 | ₩114,170 | +1.15% | 134.6만 |
|---|
| 2026.01.20 | ₩108,831 | ₩113,861 | ₩108,644 | ₩111,635 | +2.58% | 146.3만 |
|---|
| 2026.01.16 | ₩115,766 | ₩116,866 | ₩109,314 | ₩111,621 | -3.58% | 269.9만 |
|---|
| 2026.01.15 | ₩118,958 | ₩120,608 | ₩113,566 | ₩114,317 | -3.90% | 245.1만 |
|---|
| 2026.01.14 | ₩114,398 | ₩120,004 | ₩113,432 | ₩114,384 | -0.01% | 227.3만 |
|---|
| 2026.01.13 | ₩112,828 | ₩118,851 | ₩112,775 | ₩115,752 | +2.59% | 182.3만 |
|---|
| 2026.01.12 | ₩112,359 | ₩112,359 | ₩109,301 | ₩111,460 | -0.80% | 172.2만 |
|---|
| 2026.01.09 | ₩110,361 | ₩114,907 | ₩110,347 | ₩113,741 | +3.06% | 165만 |
|---|
| 2026.01.08 | ₩109,878 | ₩112,399 | ₩108,657 | ₩110,267 | +0.35% | 186.8만 |
|---|
| 2026.01.07 | ₩113,325 | ₩114,170 | ₩110,589 | ₩111,353 | -1.74% | 158.1만 |
|---|
| 2026.01.06 | ₩109,904 | ₩116,276 | ₩109,690 | ₩114,599 | +4.27% | 269.4만 |
|---|
| 2026.01.05 | ₩107,584 | ₩109,462 | ₩105,304 | ₩108,094 | +0.47% | 206.6만 |
|---|
| 2026.01.02 | ₩101,293 | ₩106,524 | ₩101,293 | ₩105,492 | +4.14% | 192.7만 |
|---|
| 2025.12.31 | ₩100,288 | ₩100,288 | ₩98,490 | ₩98,691 | -1.59% | 81.7만 |
|---|
| 2025.12.30 | ₩100,140 | ₩100,314 | ₩98,785 | ₩100,033 | -0.11% | 122.1만 |
|---|
| 2025.12.29 | ₩101,253 | ₩101,790 | ₩99,429 | ₩100,006 | -1.23% | 89.9만 |
|---|
| 2025.12.26 | ₩102,836 | ₩102,836 | ₩101,133 | ₩102,179 | -0.64% | 52.6만 |
|---|
| 2025.12.24 | ₩102,648 | ₩103,279 | ₩102,299 | ₩102,702 | +0.05% | 54.4만 |
|---|
| 2025.12.23 | ₩102,165 | ₩103,144 | ₩101,253 | ₩102,648 | +0.47% | 84.8만 |
|---|
| 2025.12.22 | ₩103,037 | ₩103,225 | ₩101,173 | ₩102,621 | -0.40% | 107만 |
|---|
| 2025.12.19 | ₩97,940 | ₩101,213 | ₩97,940 | ₩101,012 | +3.14% | 261.4만 |
|---|
| 2025.12.18 | ₩99,040 | ₩99,912 | ₩97,390 | ₩97,954 | -1.10% | 119.2만 |
|---|
| 2025.12.17 | ₩100,864 | ₩100,972 | ₩95,593 | ₩96,384 | -4.44% | 176.3만 |
|---|
| 2025.12.16 | ₩101,763 | ₩102,071 | ₩98,571 | ₩99,925 | -1.81% | 182만 |
|---|
| 2025.12.15 | ₩102,179 | ₩103,118 | ₩100,623 | ₩102,004 | -0.17% | 169.8만 |
|---|
| 2025.12.12 | ₩106,082 | ₩106,779 | ₩100,435 | ₩101,428 | -4.39% | 173.6만 |
|---|
| 2025.12.11 | ₩103,869 | ₩107,262 | ₩102,608 | ₩106,444 | +2.48% | 176.8만 |
|---|
| 2025.12.10 | ₩104,942 | ₩106,068 | ₩102,595 | ₩105,170 | +0.22% | 215.1만 |
|---|
| 2025.12.09 | ₩103,131 | ₩106,524 | ₩102,313 | ₩104,553 | +1.38% | 175.7만 |
|---|
| 2025.12.08 | ₩105,894 | ₩106,954 | ₩102,715 | ₩103,533 | -2.23% | 173.3만 |
|---|
| 2025.12.05 | ₩104,620 | ₩108,952 | ₩102,823 | ₩105,760 | +1.09% | 264.4만 |
|---|
| 2025.12.04 | ₩100,355 | ₩102,648 | ₩99,308 | ₩101,709 | +1.35% | 187.2만 |
|---|
| 2025.12.03 | ₩96,036 | ₩101,669 | ₩94,171 | ₩100,770 | +4.93% | 279.9만 |
|---|
| 2025.12.02 | ₩93,273 | ₩98,048 | ₩92,857 | ₩95,781 | +2.69% | 256.2만 |
|---|
| 2025.12.01 | ₩93,273 | ₩93,769 | ₩91,905 | ₩92,025 | -1.34% | 208.6만 |
|---|
| 2025.11.28 | ₩93,876 | ₩94,292 | ₩92,870 | ₩94,171 | +0.31% | 60.6만 |
|---|
| 2025.11.26 | ₩91,891 | ₩95,365 | ₩91,475 | ₩93,916 | +2.20% | 170.6만 |
|---|
| 2025.11.25 | ₩90,644 | ₩91,609 | ₩87,894 | ₩91,167 | +0.58% | 185.2만 |
|---|
| 2025.11.24 | ₩90,094 | ₩92,079 | ₩89,450 | ₩91,837 | +1.94% | 205.1만 |
|---|
| 2025.11.21 | ₩84,930 | ₩90,899 | ₩84,071 | ₩90,214 | +6.22% | 189.5만 |
|---|
| 2025.11.20 | ₩90,013 | ₩90,966 | ₩85,305 | ₩85,748 | -4.74% | 224.6만 |
|---|
| 2025.11.19 | ₩86,848 | ₩90,228 | ₩86,848 | ₩87,586 | +0.85% | 192.9만 |
|---|
| 2025.11.18 | ₩81,684 | ₩88,364 | ₩81,147 | ₩86,781 | +6.24% | 270.2만 |
|---|
| 2025.11.17 | ₩84,997 | ₩86,285 | ₩81,858 | ₩82,797 | -2.59% | 174.4만 |
|---|
| 2025.11.14 | ₩83,575 | ₩87,559 | ₩83,106 | ₩86,083 | +3.00% | 189만 |
|---|
| 2025.11.13 | ₩87,291 | ₩88,524 | ₩85,064 | ₩86,620 | -0.77% | 254.8만 |
|---|
| 2025.11.12 | ₩89,906 | ₩91,435 | ₩87,840 | ₩87,934 | -2.19% | 193.2만 |
|---|
| 2025.11.11 | ₩89,530 | ₩89,611 | ₩86,928 | ₩88,605 | -1.03% | 200.5만 |
|---|
| 2025.11.10 | ₩88,082 | ₩92,401 | ₩87,706 | ₩89,946 | +2.12% | 312.4만 |
|---|
| 2025.11.07 | ₩82,408 | ₩85,386 | ₩81,657 | ₩85,158 | +3.34% | 196.9만 |
|---|
| 2025.11.06 | ₩83,763 | ₩86,392 | ₩83,615 | ₩83,843 | +0.10% | 205.4만 |
|---|
| 2025.11.05 | ₩84,823 | ₩87,733 | ₩84,152 | ₩84,702 | -0.14% | 216만 |
|---|
| 2025.11.04 | ₩91,140 | ₩93,688 | ₩84,259 | ₩84,809 | -6.95% | 441.4만 |
|---|
| 2025.11.03 | ₩97,860 | ₩99,858 | ₩95,539 | ₩97,672 | -0.19% | 295.5만 |
|---|
| 2025.10.31 | ₩98,866 | ₩100,033 | ₩96,411 | ₩97,860 | -1.02% | 244.3만 |
|---|
| 2025.10.30 | ₩99,094 | ₩100,998 | ₩98,007 | ₩98,772 | -0.32% | 239.2만 |
|---|
| 2025.10.29 | ₩98,007 | ₩102,018 | ₩96,519 | ₩99,094 | +1.11% | 284.6만 |
|---|
| 2025.10.28 | ₩96,022 | ₩98,101 | ₩95,271 | ₩96,358 | +0.35% | 185.4만 |
|---|
| 2025.10.27 | ₩95,204 | ₩97,457 | ₩94,761 | ₩95,942 | +0.77% | 121.7만 |
|---|
| 2025.10.24 | ₩94,332 | ₩94,869 | ₩92,682 | ₩92,750 | -1.68% | 95만 |
|---|
| 2025.10.23 | ₩90,067 | ₩93,608 | ₩89,598 | ₩93,353 | +3.65% | 143.5만 |
|---|
| 2025.10.22 | ₩92,173 | ₩93,179 | ₩88,323 | ₩89,732 | -2.65% | 167.7만 |
|---|
| 2025.10.21 | ₩93,930 | ₩94,346 | ₩92,079 | ₩93,688 | -0.26% | 110.7만 |
|---|
| 2025.10.20 | ₩94,265 | ₩98,651 | ₩94,252 | ₩94,305 | +0.04% | 129.1만 |
|---|
| 2025.10.17 | ₩93,648 | ₩94,399 | ₩92,870 | ₩94,104 | +0.49% | 111.4만 |
|---|
| 2025.10.16 | ₩96,733 | ₩97,122 | ₩93,165 | ₩94,158 | -2.66% | 155.9만 |
|---|
| 2025.10.15 | ₩97,565 | ₩98,933 | ₩95,150 | ₩95,674 | -1.94% | 206.8만 |
|---|
| 2025.10.14 | ₩93,206 | ₩96,800 | ₩92,548 | ₩95,231 | +2.17% | 125만 |
|---|
| 2025.10.13 | ₩96,519 | ₩96,639 | ₩95,016 | ₩95,754 | -0.79% | 154.6만 |
|---|
| 2025.10.10 | ₩100,086 | ₩102,138 | ₩92,723 | ₩92,910 | -7.17% | 213.9만 |
|---|