시장 데이터를 불러오는 중
전체 종목
램 웨스턴 홀딩스 과거 주가
Lamb Weston Holdings, Inc. Common Stock · LW · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lamb Weston Holdings, Inc. Common Stock · LW · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,554 | ₩66,318 | ₩63,979 | ₩64,147 | -2.15% | 196.2만 |
| 2026.10.08 | ₩64,616 | ₩66,777 | ₩63,993 | ₩66,277 | +2.57% | 463.9만 |
| 2026.10.07 | ₩65,581 | ₩66,224 | ₩64,227 | ₩64,442 | -1.74% | 386.1만 |
| 2026.10.06 | ₩63,021 | ₩67,256 | ₩62,686 | ₩64,200 | +1.87% | 837.7만 |
| 2026.10.05 | ₩58,827 | ₩61,105 | ₩57,607 | ₩59,725 | +1.53% | 677.8만 |
| 2026.10.02 | ₩55,048 | ₩58,961 | ₩54,740 | ₩58,425 | +6.13% | 409.1만 |
| 2026.10.01 | ₩55,624 | ₩56,066 | ₩54,479 | ₩55,182 | -0.79% | 209.3만 |
| 2026.09.30 | ₩58,398 | ₩58,478 | ₩55,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,865 |
| -4.34% |
| 193.9만 |
| 2026.09.29 | ₩58,264 | ₩58,485 | ₩56,951 | ₩57,983 | -0.48% | 165.3만 |
|---|
| 2026.09.28 | ₩58,773 | ₩58,773 | ₩56,978 | ₩57,862 | -1.55% | 224.1만 |
|---|
| 2026.09.25 | ₩59,336 | ₩59,591 | ₩58,344 | ₩58,398 | -1.58% | 173.4만 |
|---|
| 2026.09.24 | ₩60,850 | ₩61,199 | ₩59,242 | ₩59,457 | -2.29% | 149.5만 |
|---|
| 2026.09.23 | ₩62,164 | ₩62,592 | ₩59,986 | ₩60,355 | -2.91% | 146.8만 |
|---|
| 2026.09.22 | ₩64,227 | ₩64,261 | ₩61,735 | ₩62,123 | -3.28% | 141.5만 |
|---|
| 2026.09.21 | ₩61,936 | ₩63,577 | ₩61,936 | ₩63,370 | +2.32% | 164.5만 |
|---|
| 2026.09.18 | ₩61,909 | ₩62,713 | ₩61,333 | ₩62,539 | +1.02% | 196.4만 |
|---|
| 2026.09.17 | ₩64,200 | ₩64,301 | ₩61,922 | ₩62,257 | -3.03% | 160.7만 |
|---|
| 2026.09.16 | ₩63,075 | ₩65,004 | ₩62,954 | ₩63,691 | +0.98% | 142.4만 |
|---|
| 2026.09.15 | ₩64,294 | ₩64,408 | ₩62,847 | ₩63,102 | -1.85% | 168.4만 |
|---|
| 2026.09.14 | ₩63,249 | ₩65,393 | ₩63,249 | ₩64,669 | +2.25% | 129.7만 |
|---|
| 2026.09.11 | ₩63,879 | ₩64,241 | ₩62,740 | ₩64,120 | +0.38% | 138.8만 |
|---|
| 2026.09.10 | ₩64,187 | ₩64,629 | ₩63,249 | ₩63,410 | -1.21% | 128.5만 |
|---|
| 2026.09.09 | ₩66,197 | ₩66,666 | ₩64,107 | ₩64,495 | -2.57% | 125.1만 |
|---|
| 2026.09.08 | ₩66,452 | ₩66,686 | ₩65,473 | ₩66,197 | -0.38% | 117.4만 |
|---|
| 2026.09.04 | ₩67,403 | ₩68,314 | ₩66,773 | ₩66,827 | -0.85% | 107.2만 |
|---|
| 2026.09.03 | ₩69,641 | ₩69,889 | ₩67,135 | ₩67,591 | -2.94% | 127.8만 |
|---|
| 2026.09.02 | ₩70,565 | ₩70,880 | ₩69,962 | ₩70,230 | -0.47% | 104.7만 |
|---|
| 2026.09.01 | ₩72,857 | ₩73,701 | ₩70,445 | ₩70,485 | -3.26% | 164.1만 |
|---|
| 2026.08.31 | ₩73,178 | ₩73,701 | ₩72,227 | ₩73,071 | -0.15% | 204.7만 |
|---|
| 2026.08.28 | ₩73,782 | ₩74,501 | ₩73,205 | ₩73,674 | -0.15% | 128만 |
|---|
| 2026.08.27 | ₩72,910 | ₩74,639 | ₩72,910 | ₩73,433 | +0.72% | 142.1만 |
|---|
| 2026.08.26 | ₩73,406 | ₩74,398 | ₩73,125 | ₩74,050 | +0.88% | 134.6만 |
|---|
| 2026.08.25 | ₩73,085 | ₩74,224 | ₩71,798 | ₩74,184 | +1.50% | 136.3만 |
|---|
| 2026.08.24 | ₩72,254 | ₩74,318 | ₩71,838 | ₩73,433 | +1.63% | 118.4만 |
|---|
| 2026.08.21 | ₩71,664 | ₩72,870 | ₩71,450 | ₩71,932 | +0.37% | 106.7만 |
|---|
| 2026.08.20 | ₩71,517 | ₩73,031 | ₩70,712 | ₩71,651 | +0.19% | 137.6만 |
|---|
| 2026.08.19 | ₩70,096 | ₩72,522 | ₩70,096 | ₩72,173 | +2.96% | 123만 |
|---|
| 2026.08.18 | ₩71,343 | ₩71,396 | ₩69,654 | ₩69,654 | -2.37% | 85.7만 |
|---|
| 2026.08.17 | ₩70,579 | ₩71,061 | ₩70,163 | ₩70,338 | -0.34% | 136.1만 |
|---|
| 2026.08.14 | ₩71,919 | ₩71,972 | ₩71,021 | ₩71,115 | -1.12% | 78.7만 |
|---|
| 2026.08.13 | ₩71,691 | ₩72,857 | ₩71,128 | ₩72,066 | +0.52% | 123.2만 |
|---|
| 2026.08.12 | ₩69,681 | ₩71,497 | ₩69,158 | ₩71,168 | +2.13% | 104.6만 |
|---|
| 2026.08.11 | ₩68,596 | ₩71,021 | ₩68,596 | ₩70,472 | +2.73% | 91.7만 |
|---|
| 2026.08.10 | ₩69,493 | ₩70,163 | ₩68,984 | ₩69,426 | -0.10% | 107.4만 |
|---|
| 2026.08.07 | ₩69,493 | ₩70,431 | ₩68,984 | ₩70,043 | +0.79% | 103.8만 |
|---|
| 2026.08.06 | ₩72,120 | ₩72,616 | ₩69,681 | ₩69,748 | -3.29% | 167.5만 |
|---|
| 2026.08.05 | ₩71,463 | ₩71,999 | ₩70,686 | ₩71,423 | -0.06% | 208.1만 |
|---|
| 2026.08.04 | ₩70,150 | ₩71,423 | ₩69,996 | ₩71,262 | +1.59% | 137.6만 |
|---|
| 2026.08.03 | ₩71,128 | ₩72,361 | ₩70,029 | ₩71,008 | -0.17% | 122.1만 |
|---|
| 2026.07.31 | ₩70,418 | ₩71,524 | ₩70,050 | ₩70,418 | 0.00% | 113.7만 |
|---|
| 2026.07.30 | ₩71,235 | ₩71,946 | ₩69,105 | ₩71,758 | +0.73% | 177.2만 |
|---|
| 2026.07.29 | ₩72,937 | ₩74,626 | ₩72,093 | ₩72,334 | -0.83% | 156만 |
|---|
| 2026.07.28 | ₩71,597 | ₩73,634 | ₩71,202 | ₩73,192 | +2.23% | 244.7만 |
|---|
| 2026.07.27 | ₩66,867 | ₩71,704 | ₩66,478 | ₩71,168 | +6.43% | 378.4만 |
|---|
| 2026.07.24 | ₩65,185 | ₩67,390 | ₩60,770 | ₩66,438 | +1.92% | 504만 |
|---|
| 2026.07.23 | ₩64,321 | ₩66,733 | ₩63,557 | ₩65,902 | +2.46% | 473.8만 |
|---|
| 2026.07.22 | ₩64,160 | ₩65,648 | ₩63,718 | ₩64,321 | +0.25% | 160.3만 |
|---|
| 2026.07.21 | ₩61,815 | ₩63,557 | ₩61,815 | ₩63,329 | +2.45% | 253.3만 |
|---|
| 2026.07.20 | ₩62,606 | ₩62,800 | ₩60,341 | ₩62,445 | -0.26% | 255.4만 |
|---|
| 2026.07.17 | ₩63,919 | ₩64,482 | ₩62,123 | ₩62,700 | -1.91% | 148.8만 |
|---|
| 2026.07.16 | ₩60,408 | ₩63,517 | ₩60,408 | ₩62,874 | +4.08% | 129.4만 |
|---|
| 2026.07.15 | ₩62,365 | ₩63,256 | ₩60,770 | ₩61,038 | -2.13% | 126.2만 |
|---|
| 2026.07.14 | ₩62,713 | ₩63,135 | ₩61,929 | ₩62,311 | -0.64% | 107.7만 |
|---|
| 2026.07.13 | ₩62,793 | ₩64,401 | ₩62,673 | ₩62,954 | +0.26% | 114.6만 |
|---|
| 2026.07.10 | ₩61,199 | ₩62,284 | ₩60,334 | ₩62,244 | +1.71% | 89.6만 |
|---|
| 2026.07.09 | ₩61,185 | ₩61,788 | ₩59,899 | ₩60,623 | -0.92% | 167.4만 |
|---|
| 2026.07.08 | ₩63,517 | ₩63,530 | ₩61,735 | ₩61,802 | -2.70% | 144.6만 |
|---|
| 2026.07.07 | ₩62,713 | ₩63,222 | ₩61,668 | ₩62,324 | -0.62% | 174.9만 |
|---|
| 2026.07.06 | ₩60,663 | ₩62,700 | ₩60,066 | ₩61,762 | +1.81% | 150.9만 |
|---|
| 2026.07.02 | ₩60,301 | ₩61,574 | ₩59,684 | ₩61,520 | +2.02% | 153.4만 |
|---|
| 2026.07.01 | ₩58,398 | ₩60,663 | ₩58,050 | ₩59,684 | +2.20% | 161.8만 |
|---|
| 2026.06.30 | ₩58,800 | ₩59,108 | ₩57,098 | ₩57,862 | -1.60% | 160.5만 |
|---|
| 2026.06.29 | ₩60,033 | ₩60,569 | ₩58,532 | ₩59,108 | -1.54% | 173.5만 |
|---|
| 2026.06.26 | ₩59,604 | ₩60,690 | ₩58,934 | ₩60,515 | +1.53% | 282만 |
|---|
| 2026.06.25 | ₩60,770 | ₩62,311 | ₩59,457 | ₩59,872 | -1.48% | 131.6만 |
|---|
| 2026.06.24 | ₩60,556 | ₩62,083 | ₩60,415 | ₩61,239 | +1.13% | 125.4만 |
|---|
| 2026.06.23 | ₩58,961 | ₩60,408 | ₩58,720 | ₩60,140 | +2.00% | 131.3만 |
|---|
| 2026.06.22 | ₩59,376 | ₩59,751 | ₩58,030 | ₩58,532 | -1.42% | 151.5만 |
|---|
| 2026.06.18 | ₩59,430 | ₩60,649 | ₩59,075 | ₩60,381 | +1.60% | 277.5만 |
|---|
| 2026.06.17 | ₩60,086 | ₩60,931 | ₩58,344 | ₩59,014 | -1.78% | 116.3만 |
|---|
| 2026.06.16 | ₩60,676 | ₩61,212 | ₩60,113 | ₩60,422 | -0.42% | 123.3만 |
|---|
| 2026.06.15 | ₩60,703 | ₩61,628 | ₩60,321 | ₩60,864 | +0.26% | 103.5만 |
|---|
| 2026.06.12 | ₩60,864 | ₩61,185 | ₩60,288 | ₩60,810 | -0.09% | 108.8만 |
|---|
| 2026.06.11 | ₩59,135 | ₩60,602 | ₩58,760 | ₩60,435 | +2.20% | 122.2만 |
|---|
| 2026.06.10 | ₩58,344 | ₩59,765 | ₩58,237 | ₩59,135 | +1.36% | 114.5만 |
|---|
| 2026.06.09 | ₩57,286 | ₩58,693 | ₩57,098 | ₩58,358 | +1.87% | 131.6만 |
|---|
| 2026.06.08 | ₩56,174 | ₩57,299 | ₩55,624 | ₩57,058 | +1.57% | 104.8만 |
|---|
| 2026.06.05 | ₩57,313 | ₩57,567 | ₩55,597 | ₩56,442 | -1.52% | 141.1만 |
|---|
| 2026.06.04 | ₩56,951 | ₩57,286 | ₩55,825 | ₩56,777 | -0.31% | 110.7만 |
|---|
| 2026.06.03 | ₩55,477 | ₩56,281 | ₩55,249 | ₩56,200 | +1.30% | 107.1만 |
|---|
| 2026.06.02 | ₩56,736 | ₩56,998 | ₩55,671 | ₩55,758 | -1.72% | 164.7만 |
|---|
| 2026.06.01 | ₩57,406 | ₩57,849 | ₩56,750 | ₩57,045 | -0.63% | 104.1만 |
|---|
| 2026.05.29 | ₩58,505 | ₩58,505 | ₩57,219 | ₩57,862 | -1.10% | 185.3만 |
|---|
| 2026.05.28 | ₩57,138 | ₩58,411 | ₩56,066 | ₩58,331 | +2.09% | 163.7만 |
|---|
| 2026.05.27 | ₩56,428 | ₩58,063 | ₩56,428 | ₩57,313 | +1.57% | 133.2만 |
|---|
| 2026.05.26 | ₩57,849 | ₩58,237 | ₩56,140 | ₩56,442 | -2.43% | 158.8만 |
|---|
| 2026.05.22 | ₩57,581 | ₩58,653 | ₩57,098 | ₩58,639 | +1.84% | 130만 |
|---|
| 2026.05.21 | ₩55,812 | ₩57,795 | ₩54,351 | ₩57,366 | +2.79% | 166만 |
|---|
| 2026.05.20 | ₩56,515 | ₩56,549 | ₩53,815 | ₩56,227 | -0.51% | 213.6만 |
|---|
| 2026.05.19 | ₩58,398 | ₩58,827 | ₩56,388 | ₩56,535 | -3.19% | 146.5만 |
|---|
| 2026.05.18 | ₩58,813 | ₩59,725 | ₩58,110 | ₩58,492 | -0.55% | 212.5만 |
|---|
| 2026.05.15 | ₩57,152 | ₩59,631 | ₩56,120 | ₩59,041 | +3.31% | 281.9만 |
|---|
| 2026.05.14 | ₩56,281 | ₩57,192 | ₩55,892 | ₩56,723 | +0.79% | 184만 |
|---|
| 2026.05.13 | ₩55,142 | ₩56,060 | ₩54,472 | ₩55,664 | +0.95% | 160만 |
|---|
| 2026.05.12 | ₩54,874 | ₩55,611 | ₩54,619 | ₩55,490 | +1.12% | 163.8만 |
|---|
| 2026.05.11 | ₩56,321 | ₩56,522 | ₩54,003 | ₩54,056 | -4.02% | 162.1만 |
|---|
| 2026.05.08 | ₩57,112 | ₩57,112 | ₩56,120 | ₩56,294 | -1.43% | 98.4만 |
|---|
| 2026.05.07 | ₩57,701 | ₩58,237 | ₩56,442 | ₩57,661 | -0.07% | 123.7만 |
|---|
| 2026.05.06 | ₩57,688 | ₩58,344 | ₩57,098 | ₩57,929 | +0.42% | 112.4만 |
|---|
| 2026.05.05 | ₩56,964 | ₩57,527 | ₩55,638 | ₩56,911 | -0.09% | 151.8만 |
|---|
| 2026.05.04 | ₩58,572 | ₩59,215 | ₩56,736 | ₩57,004 | -2.68% | 147.7만 |
|---|
| 2026.05.01 | ₩58,639 | ₩59,336 | ₩57,916 | ₩58,773 | +0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩57,728 | ₩58,947 | ₩57,286 | ₩58,358 | +1.09% | 125만 |
|---|
| 2026.04.29 | ₩58,639 | ₩58,988 | ₩57,406 | ₩57,661 | -1.67% | 123.9만 |
|---|
| 2026.04.28 | ₩58,586 | ₩59,564 | ₩57,272 | ₩57,728 | -1.46% | 112.7만 |
|---|
| 2026.04.27 | ₩59,269 | ₩60,086 | ₩57,942 | ₩58,050 | -2.06% | 138.9만 |
|---|
| 2026.04.24 | ₩59,068 | ₩60,040 | ₩58,291 | ₩59,390 | +0.54% | 121.2만 |
|---|
| 2026.04.23 | ₩60,408 | ₩60,636 | ₩58,288 | ₩58,880 | -2.53% | 146.9만 |
|---|
| 2026.04.22 | ₩60,194 | ₩60,556 | ₩59,497 | ₩60,314 | +0.20% | 136.8만 |
|---|
| 2026.04.21 | ₩61,802 | ₩62,458 | ₩59,792 | ₩60,019 | -2.88% | 162.3만 |
|---|
| 2026.04.20 | ₩59,832 | ₩61,842 | ₩59,463 | ₩61,641 | +3.02% | 203.1만 |
|---|
| 2026.04.17 | ₩58,532 | ₩60,401 | ₩58,532 | ₩60,060 | +2.61% | 205.1만 |
|---|
| 2026.04.16 | ₩58,746 | ₩59,470 | ₩58,009 | ₩58,586 | -0.27% | 199.6만 |
|---|
| 2026.04.15 | ₩58,653 | ₩58,921 | ₩57,554 | ₩57,849 | -1.37% | 203.1만 |
|---|
| 2026.04.14 | ₩56,509 | ₩58,974 | ₩56,200 | ₩58,599 | +3.70% | 230만 |
|---|
| 2026.04.13 | ₩56,428 | ₩56,803 | ₩55,450 | ₩56,656 | +0.40% | 260.8만 |
|---|
| 2026.04.10 | ₩56,857 | ₩57,674 | ₩56,218 | ₩56,535 | -0.57% | 186.6만 |
|---|
| 2026.04.09 | ₩55,169 | ₩56,522 | ₩54,862 | ₩55,758 | +1.07% | 214.5만 |
|---|
| 2026.04.08 | ₩55,638 | ₩55,906 | ₩54,635 | ₩55,731 | +0.17% | 203만 |
|---|
| 2026.04.07 | ₩53,587 | ₩55,423 | ₩53,467 | ₩54,378 | +1.48% | 257.9만 |
|---|
| 2026.04.06 | ₩52,649 | ₩53,949 | ₩52,334 | ₩53,829 | +2.24% | 271.3만 |
|---|
| 2026.04.02 | ₩50,814 | ₩52,958 | ₩50,412 | ₩52,730 | +3.77% | 464.2만 |
|---|
| 2026.04.01 | ₩55,624 | ₩57,205 | ₩51,162 | ₩51,564 | -7.30% | 695.5만 |
|---|
| 2026.03.31 | ₩55,289 | ₩56,763 | ₩54,405 | ₩56,629 | +2.42% | 482.2만 |
|---|
| 2026.03.30 | ₩55,329 | ₩55,731 | ₩54,365 | ₩54,874 | -0.82% | 273.7만 |
|---|
| 2026.03.27 | ₩54,458 | ₩56,154 | ₩54,204 | ₩55,745 | +2.36% | 207.5만 |
|---|
| 2026.03.26 | ₩55,745 | ₩56,616 | ₩54,619 | ₩54,713 | -1.85% | 181만 |
|---|
| 2026.03.25 | ₩55,597 | ₩56,060 | ₩54,633 | ₩55,999 | +0.72% | 226.1만 |
|---|
| 2026.03.24 | ₩54,391 | ₩55,825 | ₩53,614 | ₩55,597 | +2.22% | 232.9만 |
|---|
| 2026.03.23 | ₩54,097 | ₩54,834 | ₩53,654 | ₩54,767 | +1.24% | 325.7만 |
|---|
| 2026.03.20 | ₩54,619 | ₩54,720 | ₩53,065 | ₩53,601 | -1.86% | 3733.4만 |
|---|
| 2026.03.19 | ₩55,102 | ₩55,892 | ₩53,989 | ₩54,458 | -1.17% | 206.3만 |
|---|
| 2026.03.18 | ₩54,244 | ₩55,926 | ₩53,882 | ₩55,557 | +2.42% | 282.8만 |
|---|
| 2026.03.17 | ₩54,110 | ₩55,584 | ₩53,601 | ₩54,834 | +1.34% | 274.7만 |
|---|
| 2026.03.16 | ₩54,713 | ₩54,713 | ₩53,185 | ₩53,427 | -2.35% | 328.5만 |
|---|
| 2026.03.13 | ₩54,887 | ₩55,115 | ₩53,742 | ₩54,338 | -1.00% | 493.6만 |
|---|
| 2026.03.12 | ₩57,433 | ₩57,916 | ₩54,190 | ₩54,204 | -5.62% | 437.3만 |
|---|
| 2026.03.11 | ₩59,832 | ₩59,899 | ₩58,184 | ₩58,210 | -2.71% | 260.8만 |
|---|
| 2026.03.10 | ₩61,132 | ₩61,299 | ₩59,537 | ₩59,604 | -2.50% | 244.8만 |
|---|
| 2026.03.09 | ₩61,721 | ₩62,659 | ₩60,288 | ₩61,306 | -0.67% | 296만 |
|---|
| 2026.03.06 | ₩60,837 | ₩62,244 | ₩60,153 | ₩61,681 | +1.39% | 467.8만 |
|---|
| 2026.03.05 | ₩61,212 | ₩62,793 | ₩60,877 | ₩61,172 | -0.07% | 203.3만 |
|---|
| 2026.03.04 | ₩63,169 | ₩63,169 | ₩61,138 | ₩61,681 | -2.35% | 153.4만 |
|---|
| 2026.03.03 | ₩62,365 | ₩64,060 | ₩61,534 | ₩62,860 | +0.80% | 188.6만 |
|---|
| 2026.03.02 | ₩63,798 | ₩64,174 | ₩62,070 | ₩62,686 | -1.74% | 186.8만 |
|---|
| 2026.02.27 | ₩63,517 | ₩64,673 | ₩63,155 | ₩64,576 | +1.67% | 166.5만 |
|---|
| 2026.02.26 | ₩63,624 | ₩63,892 | ₩62,552 | ₩63,584 | -0.06% | 197.4만 |
|---|
| 2026.02.25 | ₩64,013 | ₩64,530 | ₩62,083 | ₩63,088 | -1.44% | 131.2만 |
|---|
| 2026.02.24 | ₩63,611 | ₩64,656 | ₩63,450 | ₩64,267 | +1.03% | 133.4만 |
|---|
| 2026.02.23 | ₩63,865 | ₩64,415 | ₩62,941 | ₩63,276 | -0.92% | 147.8만 |
|---|
| 2026.02.20 | ₩65,219 | ₩65,969 | ₩64,602 | ₩64,683 | -0.82% | 145.2만 |
|---|
| 2026.02.19 | ₩65,594 | ₩65,902 | ₩65,085 | ₩65,125 | -0.72% | 126.4만 |
|---|
| 2026.02.18 | ₩64,127 | ₩65,802 | ₩64,127 | ₩65,473 | +2.10% | 136.2만 |
|---|
| 2026.02.17 | ₩67,014 | ₩67,524 | ₩62,432 | ₩64,562 | -3.66% | 235.9만 |
|---|
| 2026.02.13 | ₩67,751 | ₩68,180 | ₩66,612 | ₩66,760 | -1.46% | 138.4만 |
|---|
| 2026.02.12 | ₩67,403 | ₩67,778 | ₩66,130 | ₩67,416 | +0.02% | 148.9만 |
|---|
| 2026.02.11 | ₩67,604 | ₩67,738 | ₩66,465 | ₩67,323 | -0.42% | 167.8만 |
|---|
| 2026.02.10 | ₩67,510 | ₩68,515 | ₩67,242 | ₩67,778 | +0.40% | 147.2만 |
|---|
| 2026.02.09 | ₩68,998 | ₩69,748 | ₩67,497 | ₩67,885 | -1.61% | 301.7만 |
|---|
| 2026.02.06 | ₩64,241 | ₩67,550 | ₩63,517 | ₩67,162 | +4.55% | 364.5만 |
|---|
| 2026.02.05 | ₩64,053 | ₩64,187 | ₩62,570 | ₩63,624 | -0.67% | 221.5만 |
|---|
| 2026.02.04 | ₩62,311 | ₩64,522 | ₩62,190 | ₩64,026 | +2.75% | 458.9만 |
|---|
| 2026.02.03 | ₩60,180 | ₩62,083 | ₩59,912 | ₩62,030 | +3.07% | 295.9만 |
|---|
| 2026.02.02 | ₩61,145 | ₩61,842 | ₩60,301 | ₩60,328 | -1.34% | 349만 |
|---|
| 2026.01.30 | ₩61,051 | ₩61,788 | ₩60,207 | ₩61,547 | +0.81% | 350.8만 |
|---|
| 2026.01.29 | ₩61,078 | ₩61,829 | ₩60,569 | ₩61,587 | +0.83% | 404.1만 |
|---|
| 2026.01.28 | ₩60,301 | ₩60,931 | ₩59,376 | ₩60,931 | +1.04% | 297.4만 |
|---|
| 2026.01.27 | ₩58,251 | ₩60,381 | ₩57,902 | ₩60,368 | +3.63% | 265.9만 |
|---|
| 2026.01.26 | ₩58,639 | ₩59,095 | ₩57,942 | ₩58,586 | -0.09% | 300.3만 |
|---|
| 2026.01.23 | ₩58,880 | ₩59,309 | ₩58,499 | ₩58,586 | -0.50% | 277.3만 |
|---|
| 2026.01.22 | ₩59,550 | ₩60,770 | ₩58,800 | ₩59,108 | -0.74% | 379.1만 |
|---|
| 2026.01.21 | ₩58,331 | ₩59,510 | ₩57,621 | ₩59,390 | +1.81% | 287.3만 |
|---|
| 2026.01.20 | ₩57,701 | ₩58,856 | ₩56,790 | ₩58,304 | +1.05% | 242.5만 |
|---|
| 2026.01.16 | ₩58,264 | ₩58,787 | ₩57,741 | ₩58,063 | -0.34% | 224.4만 |
|---|
| 2026.01.15 | ₩57,822 | ₩59,055 | ₩57,105 | ₩58,867 | +1.81% | 231.3만 |
|---|
| 2026.01.14 | ₩55,959 | ₩58,244 | ₩55,825 | ₩57,996 | +3.64% | 320.3만 |
|---|
| 2026.01.13 | ₩55,396 | ₩56,281 | ₩55,175 | ₩56,107 | +1.28% | 261.6만 |
|---|
| 2026.01.12 | ₩55,182 | ₩55,745 | ₩54,633 | ₩55,517 | +0.61% | 186.3만 |
|---|
| 2026.01.09 | ₩55,410 | ₩55,758 | ₩54,472 | ₩55,437 | +0.05% | 232.8만 |
|---|
| 2026.01.08 | ₩53,601 | ₩55,423 | ₩53,319 | ₩55,343 | +3.25% | 347.7만 |
|---|
| 2026.01.07 | ₩55,678 | ₩55,798 | ₩53,547 | ₩53,989 | -3.03% | 504.4만 |
|---|
| 2026.01.06 | ₩55,410 | ₩55,932 | ₩55,048 | ₩55,638 | +0.41% | 313만 |
|---|
| 2026.01.05 | ₩56,817 | ₩57,085 | ₩55,329 | ₩55,343 | -2.59% | 316.5만 |
|---|
| 2026.01.02 | ₩56,388 | ₩56,999 | ₩55,792 | ₩56,669 | +0.50% | 221.5만 |
|---|
| 2025.12.31 | ₩56,066 | ₩57,222 | ₩56,026 | ₩56,133 | +0.12% | 269.1만 |
|---|
| 2025.12.30 | ₩55,959 | ₩56,777 | ₩55,892 | ₩56,214 | +0.45% | 283만 |
|---|
| 2025.12.29 | ₩56,375 | ₩56,696 | ₩55,500 | ₩56,066 | -0.55% | 342.4만 |
|---|
| 2025.12.26 | ₩56,736 | ₩57,192 | ₩56,408 | ₩56,482 | -0.45% | 291.3만 |
|---|
| 2025.12.24 | ₩55,825 | ₩57,408 | ₩55,611 | ₩56,924 | +1.97% | 244.2만 |
|---|
| 2025.12.23 | ₩56,991 | ₩57,085 | ₩55,490 | ₩56,013 | -1.72% | 602.8만 |
|---|
| 2025.12.22 | ₩58,277 | ₩59,738 | ₩56,884 | ₩57,353 | -1.59% | 813.5만 |
|---|
| 2025.12.19 | ₩68,140 | ₩68,308 | ₩58,566 | ₩58,880 | -13.59% | 2343만 |
|---|
| 2025.12.18 | ₩79,812 | ₩81,085 | ₩78,717 | ₩79,503 | -0.39% | 269.2만 |
|---|
| 2025.12.17 | ₩80,053 | ₩80,723 | ₩79,061 | ₩79,678 | -0.47% | 104만 |
|---|
| 2025.12.16 | ₩80,106 | ₩80,897 | ₩79,423 | ₩80,133 | +0.03% | 99.6만 |
|---|
| 2025.12.15 | ₩81,004 | ₩81,138 | ₩79,329 | ₩79,678 | -1.64% | 112.6만 |
|---|
| 2025.12.12 | ₩80,120 | ₩81,138 | ₩79,490 | ₩79,946 | -0.22% | 102.9만 |
|---|
| 2025.12.11 | ₩78,766 | ₩80,334 | ₩78,351 | ₩79,704 | +1.19% | 104.1만 |
|---|
| 2025.12.10 | ₩78,820 | ₩79,249 | ₩77,763 | ₩79,034 | +0.27% | 209만 |
|---|
| 2025.12.09 | ₩79,678 | ₩80,059 | ₩76,381 | ₩78,029 | -2.07% | 135.2만 |
|---|
| 2025.12.08 | ₩80,093 | ₩80,951 | ₩79,490 | ₩79,771 | -0.40% | 114.1만 |
|---|
| 2025.12.05 | ₩80,106 | ₩80,441 | ₩79,604 | ₩79,999 | -0.13% | 98.1만 |
|---|
| 2025.12.04 | ₩81,741 | ₩81,741 | ₩79,852 | ₩80,080 | -2.03% | 97.1만 |
|---|
| 2025.12.03 | ₩79,611 | ₩81,400 | ₩79,249 | ₩81,058 | +1.82% | 96.4만 |
|---|
| 2025.12.02 | ₩79,825 | ₩79,825 | ₩78,431 | ₩79,128 | -0.87% | 73.8만 |
|---|
| 2025.12.01 | ₩79,142 | ₩80,468 | ₩78,992 | ₩79,731 | +0.75% | 101.7만 |
|---|
| 2025.11.28 | ₩79,691 | ₩80,281 | ₩79,128 | ₩79,142 | -0.69% | 38.1만 |
|---|
| 2025.11.26 | ₩79,008 | ₩80,093 | ₩78,994 | ₩79,879 | +1.10% | 184.8만 |
|---|
| 2025.11.25 | ₩76,127 | ₩79,289 | ₩75,805 | ₩79,075 | +3.87% | 154.3만 |
|---|
| 2025.11.24 | ₩76,756 | ₩76,917 | ₩75,577 | ₩75,738 | -1.33% | 128.8만 |
|---|
| 2025.11.21 | ₩75,001 | ₩78,559 | ₩74,646 | ₩77,292 | +3.06% | 161.5만 |
|---|
| 2025.11.20 | ₩75,202 | ₩76,167 | ₩74,331 | ₩74,492 | -0.94% | 102.8만 |
|---|
| 2025.11.19 | ₩74,907 | ₩75,229 | ₩73,808 | ₩75,108 | +0.27% | 103.8만 |
|---|
| 2025.11.18 | ₩75,470 | ₩75,775 | ₩74,646 | ₩75,282 | -0.25% | 98.5만 |
|---|
| 2025.11.17 | ₩76,837 | ₩76,897 | ₩75,148 | ₩75,376 | -1.90% | 137.3만 |
|---|
| 2025.11.14 | ₩77,185 | ₩77,359 | ₩75,376 | ₩76,395 | -1.02% | 177.8만 |
|---|
| 2025.11.13 | ₩78,150 | ₩79,262 | ₩77,319 | ₩77,493 | -0.84% | 165.1만 |
|---|
| 2025.11.12 | ₩80,763 | ₩80,770 | ₩77,239 | ₩78,338 | -3.00% | 218.9만 |
|---|
| 2025.11.11 | ₩81,286 | ₩81,902 | ₩80,281 | ₩80,535 | -0.92% | 254.5만 |
|---|
| 2025.11.10 | ₩83,925 | ₩84,244 | ₩80,093 | ₩80,884 | -3.62% | 215.5만 |
|---|
| 2025.11.07 | ₩83,028 | ₩83,724 | ₩82,304 | ₩83,644 | +0.74% | 140.8만 |
|---|
| 2025.11.06 | ₩83,644 | ₩84,515 | ₩82,183 | ₩82,934 | -0.85% | 138.3만 |
|---|
| 2025.11.05 | ₩83,028 | ₩84,341 | ₩82,518 | ₩84,100 | +1.29% | 134.9만 |
|---|
| 2025.11.04 | ₩83,523 | ₩83,952 | ₩82,659 | ₩83,095 | -0.51% | 143.2만 |
|---|
| 2025.11.03 | ₩82,465 | ₩84,153 | ₩81,594 | ₩84,100 | +1.98% | 176.1만 |
|---|
| 2025.10.31 | ₩82,612 | ₩82,894 | ₩81,286 | ₩82,719 | +0.13% | 277.2만 |
|---|
| 2025.10.30 | ₩84,287 | ₩84,924 | ₩83,269 | ₩83,336 | -1.13% | 149만 |
|---|
| 2025.10.29 | ₩87,369 | ₩88,088 | ₩84,006 | ₩84,662 | -3.10% | 208.1만 |
|---|
| 2025.10.28 | ₩89,044 | ₩89,192 | ₩87,316 | ₩87,865 | -1.32% | 105.9만 |
|---|
| 2025.10.27 | ₩89,460 | ₩89,875 | ₩88,602 | ₩89,205 | -0.28% | 148.2만 |
|---|
| 2025.10.24 | ₩88,080 | ₩89,326 | ₩87,101 | ₩88,951 | +0.99% | 152.8만 |
|---|
| 2025.10.23 | ₩86,136 | ₩87,396 | ₩85,145 | ₩87,316 | +1.37% | 144.8만 |
|---|
| 2025.10.22 | ₩86,766 | ₩87,053 | ₩85,721 | ₩86,766 | 0.00% | 144.1만 |
|---|
| 2025.10.21 | ₩88,267 | ₩88,307 | ₩86,404 | ₩86,632 | -1.85% | 241.1만 |
|---|
| 2025.10.20 | ₩87,865 | ₩88,823 | ₩86,994 | ₩87,999 | +0.15% | 248.9만 |
|---|
| 2025.10.17 | ₩87,121 | ₩87,343 | ₩86,270 | ₩87,115 | -0.01% | 213.9만 |
|---|
| 2025.10.16 | ₩86,257 | ₩87,376 | ₩85,788 | ₩87,048 | +0.92% | 150.1만 |
|---|
| 2025.10.15 | ₩85,761 | ₩86,699 | ₩85,265 | ₩85,734 | -0.03% | 143.7만 |
|---|
| 2025.10.14 | ₩84,877 | ₩86,096 | ₩84,341 | ₩85,976 | +1.29% | 139만 |
|---|
| 2025.10.13 | ₩85,319 | ₩85,895 | ₩83,765 | ₩85,507 | +0.22% | 146.2만 |
|---|
| 2025.10.10 | ₩86,873 | ₩88,656 | ₩85,064 | ₩85,426 | -1.67% | 235만 |
|---|