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 | ₩65,371 | ₩66,132 | ₩63,801 | ₩63,968 | -2.15% | 196.2만 |
| 2026.10.08 | ₩64,435 | ₩66,591 | ₩63,814 | ₩66,092 | +2.57% | 463.9만 |
| 2026.10.07 | ₩65,398 | ₩66,039 | ₩64,048 | ₩64,262 | -1.74% | 386.1만 |
| 2026.10.06 | ₩62,845 | ₩67,068 | ₩62,511 | ₩64,021 | +1.87% | 837.7만 |
| 2026.10.05 | ₩58,663 | ₩60,934 | ₩57,447 | ₩59,558 | +1.53% | 677.8만 |
| 2026.10.02 | ₩54,894 | ₩58,796 | ₩54,587 | ₩58,262 | +6.13% | 409.1만 |
| 2026.10.01 | ₩55,469 | ₩55,910 | ₩54,326 | ₩55,028 | -0.79% | 209.3만 |
| 2026.09.30 | ₩58,235 | ₩58,315 | ₩55,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,710 |
| -4.34% |
| 193.9만 |
| 2026.09.29 | ₩58,101 | ₩58,322 | ₩56,792 | ₩57,821 | -0.48% | 165.3만 |
|---|
| 2026.09.28 | ₩58,609 | ₩58,609 | ₩56,819 | ₩57,701 | -1.55% | 224.1만 |
|---|
| 2026.09.25 | ₩59,170 | ₩59,424 | ₩58,182 | ₩58,235 | -1.58% | 173.4만 |
|---|
| 2026.09.24 | ₩60,680 | ₩61,028 | ₩59,077 | ₩59,291 | -2.29% | 149.5만 |
|---|
| 2026.09.23 | ₩61,990 | ₩62,418 | ₩59,819 | ₩60,186 | -2.91% | 146.8만 |
|---|
| 2026.09.22 | ₩64,048 | ₩64,081 | ₩61,562 | ₩61,950 | -3.28% | 141.5만 |
|---|
| 2026.09.21 | ₩61,763 | ₩63,400 | ₩61,763 | ₩63,193 | +2.32% | 164.5만 |
|---|
| 2026.09.18 | ₩61,736 | ₩62,538 | ₩61,162 | ₩62,364 | +1.02% | 196.4만 |
|---|
| 2026.09.17 | ₩64,021 | ₩64,121 | ₩61,749 | ₩62,084 | -3.03% | 160.7만 |
|---|
| 2026.09.16 | ₩62,899 | ₩64,823 | ₩62,778 | ₩63,513 | +0.98% | 142.4만 |
|---|
| 2026.09.15 | ₩64,115 | ₩64,228 | ₩62,672 | ₩62,925 | -1.85% | 168.4만 |
|---|
| 2026.09.14 | ₩63,072 | ₩65,210 | ₩63,072 | ₩64,489 | +2.25% | 129.7만 |
|---|
| 2026.09.11 | ₩63,700 | ₩64,061 | ₩62,565 | ₩63,941 | +0.38% | 138.8만 |
|---|
| 2026.09.10 | ₩64,008 | ₩64,449 | ₩63,072 | ₩63,233 | -1.21% | 128.5만 |
|---|
| 2026.09.09 | ₩66,012 | ₩66,480 | ₩63,928 | ₩64,315 | -2.57% | 125.1만 |
|---|
| 2026.09.08 | ₩66,266 | ₩66,500 | ₩65,291 | ₩66,012 | -0.38% | 117.4만 |
|---|
| 2026.09.04 | ₩67,215 | ₩68,124 | ₩66,587 | ₩66,640 | -0.85% | 107.2만 |
|---|
| 2026.09.03 | ₩69,446 | ₩69,694 | ₩66,948 | ₩67,402 | -2.94% | 127.8만 |
|---|
| 2026.09.02 | ₩70,369 | ₩70,683 | ₩69,767 | ₩70,034 | -0.47% | 104.7만 |
|---|
| 2026.09.01 | ₩72,654 | ₩73,495 | ₩70,248 | ₩70,288 | -3.26% | 164.1만 |
|---|
| 2026.08.31 | ₩72,974 | ₩73,495 | ₩72,025 | ₩72,867 | -0.15% | 204.7만 |
|---|
| 2026.08.28 | ₩73,576 | ₩74,293 | ₩73,001 | ₩73,469 | -0.15% | 128만 |
|---|
| 2026.08.27 | ₩72,707 | ₩74,431 | ₩72,707 | ₩73,228 | +0.72% | 142.1만 |
|---|
| 2026.08.26 | ₩73,201 | ₩74,190 | ₩72,921 | ₩73,843 | +0.88% | 134.6만 |
|---|
| 2026.08.25 | ₩72,881 | ₩74,017 | ₩71,598 | ₩73,976 | +1.50% | 136.3만 |
|---|
| 2026.08.24 | ₩72,052 | ₩74,110 | ₩71,638 | ₩73,228 | +1.63% | 118.4만 |
|---|
| 2026.08.21 | ₩71,464 | ₩72,667 | ₩71,250 | ₩71,732 | +0.37% | 106.7만 |
|---|
| 2026.08.20 | ₩71,317 | ₩72,827 | ₩70,514 | ₩71,451 | +0.19% | 137.6만 |
|---|
| 2026.08.19 | ₩69,901 | ₩72,319 | ₩69,901 | ₩71,972 | +2.96% | 123만 |
|---|
| 2026.08.18 | ₩71,144 | ₩71,197 | ₩69,460 | ₩69,460 | -2.37% | 85.7만 |
|---|
| 2026.08.17 | ₩70,382 | ₩70,863 | ₩69,968 | ₩70,141 | -0.34% | 136.1만 |
|---|
| 2026.08.14 | ₩71,718 | ₩71,772 | ₩70,823 | ₩70,916 | -1.12% | 78.7만 |
|---|
| 2026.08.13 | ₩71,491 | ₩72,654 | ₩70,930 | ₩71,865 | +0.52% | 123.2만 |
|---|
| 2026.08.12 | ₩69,487 | ₩71,297 | ₩68,965 | ₩70,970 | +2.13% | 104.6만 |
|---|
| 2026.08.11 | ₩68,404 | ₩70,823 | ₩68,404 | ₩70,275 | +2.73% | 91.7만 |
|---|
| 2026.08.10 | ₩69,299 | ₩69,968 | ₩68,792 | ₩69,233 | -0.10% | 107.4만 |
|---|
| 2026.08.07 | ₩69,299 | ₩70,235 | ₩68,792 | ₩69,847 | +0.79% | 103.8만 |
|---|
| 2026.08.06 | ₩71,919 | ₩72,413 | ₩69,487 | ₩69,553 | -3.29% | 167.5만 |
|---|
| 2026.08.05 | ₩71,264 | ₩71,798 | ₩70,489 | ₩71,224 | -0.06% | 208.1만 |
|---|
| 2026.08.04 | ₩69,954 | ₩71,224 | ₩69,801 | ₩71,063 | +1.59% | 137.6만 |
|---|
| 2026.08.03 | ₩70,930 | ₩72,159 | ₩69,834 | ₩70,809 | -0.17% | 122.1만 |
|---|
| 2026.07.31 | ₩70,222 | ₩71,324 | ₩69,854 | ₩70,222 | 0.00% | 113.7만 |
|---|
| 2026.07.30 | ₩71,037 | ₩71,745 | ₩68,912 | ₩71,558 | +0.73% | 177.2만 |
|---|
| 2026.07.29 | ₩72,734 | ₩74,417 | ₩71,892 | ₩72,132 | -0.83% | 156만 |
|---|
| 2026.07.28 | ₩71,397 | ₩73,429 | ₩71,003 | ₩72,988 | +2.23% | 244.7만 |
|---|
| 2026.07.27 | ₩66,680 | ₩71,504 | ₩66,293 | ₩70,970 | +6.43% | 378.4만 |
|---|
| 2026.07.24 | ₩65,003 | ₩67,202 | ₩60,600 | ₩66,253 | +1.92% | 504만 |
|---|
| 2026.07.23 | ₩64,141 | ₩66,547 | ₩63,380 | ₩65,718 | +2.46% | 473.8만 |
|---|
| 2026.07.22 | ₩63,981 | ₩65,464 | ₩63,540 | ₩64,141 | +0.25% | 160.3만 |
|---|
| 2026.07.21 | ₩61,643 | ₩63,380 | ₩61,643 | ₩63,153 | +2.45% | 253.3만 |
|---|
| 2026.07.20 | ₩62,431 | ₩62,625 | ₩60,173 | ₩62,271 | -0.26% | 255.4만 |
|---|
| 2026.07.17 | ₩63,741 | ₩64,302 | ₩61,950 | ₩62,525 | -1.91% | 148.8만 |
|---|
| 2026.07.16 | ₩60,240 | ₩63,340 | ₩60,240 | ₩62,698 | +4.08% | 129.4만 |
|---|
| 2026.07.15 | ₩62,190 | ₩63,079 | ₩60,600 | ₩60,868 | -2.13% | 126.2만 |
|---|
| 2026.07.14 | ₩62,538 | ₩62,959 | ₩61,756 | ₩62,137 | -0.64% | 107.7만 |
|---|
| 2026.07.13 | ₩62,618 | ₩64,222 | ₩62,498 | ₩62,778 | +0.26% | 114.6만 |
|---|
| 2026.07.10 | ₩61,028 | ₩62,110 | ₩60,166 | ₩62,070 | +1.71% | 89.6만 |
|---|
| 2026.07.09 | ₩61,015 | ₩61,616 | ₩59,732 | ₩60,453 | -0.92% | 167.4만 |
|---|
| 2026.07.08 | ₩63,340 | ₩63,353 | ₩61,562 | ₩61,629 | -2.70% | 144.6만 |
|---|
| 2026.07.07 | ₩62,538 | ₩63,046 | ₩61,496 | ₩62,150 | -0.62% | 174.9만 |
|---|
| 2026.07.06 | ₩60,493 | ₩62,525 | ₩59,899 | ₩61,589 | +1.81% | 150.9만 |
|---|
| 2026.07.02 | ₩60,133 | ₩61,402 | ₩59,518 | ₩61,349 | +2.02% | 153.4만 |
|---|
| 2026.07.01 | ₩58,235 | ₩60,493 | ₩57,888 | ₩59,518 | +2.20% | 161.8만 |
|---|
| 2026.06.30 | ₩58,636 | ₩58,943 | ₩56,939 | ₩57,701 | -1.60% | 160.5만 |
|---|
| 2026.06.29 | ₩59,865 | ₩60,400 | ₩58,369 | ₩58,943 | -1.54% | 173.5만 |
|---|
| 2026.06.26 | ₩59,438 | ₩60,520 | ₩58,770 | ₩60,346 | +1.53% | 282만 |
|---|
| 2026.06.25 | ₩60,600 | ₩62,137 | ₩59,291 | ₩59,705 | -1.48% | 131.6만 |
|---|
| 2026.06.24 | ₩60,386 | ₩61,910 | ₩60,246 | ₩61,068 | +1.13% | 125.4만 |
|---|
| 2026.06.23 | ₩58,796 | ₩60,240 | ₩58,556 | ₩59,972 | +2.00% | 131.3만 |
|---|
| 2026.06.22 | ₩59,211 | ₩59,585 | ₩57,868 | ₩58,369 | -1.42% | 151.5만 |
|---|
| 2026.06.18 | ₩59,264 | ₩60,480 | ₩58,910 | ₩60,213 | +1.60% | 277.5만 |
|---|
| 2026.06.17 | ₩59,919 | ₩60,761 | ₩58,182 | ₩58,850 | -1.78% | 116.3만 |
|---|
| 2026.06.16 | ₩60,507 | ₩61,041 | ₩59,946 | ₩60,253 | -0.42% | 123.3만 |
|---|
| 2026.06.15 | ₩60,533 | ₩61,456 | ₩60,153 | ₩60,694 | +0.26% | 103.5만 |
|---|
| 2026.06.12 | ₩60,694 | ₩61,015 | ₩60,119 | ₩60,640 | -0.09% | 108.8만 |
|---|
| 2026.06.11 | ₩58,970 | ₩60,433 | ₩58,596 | ₩60,266 | +2.20% | 122.2만 |
|---|
| 2026.06.10 | ₩58,182 | ₩59,598 | ₩58,075 | ₩58,970 | +1.36% | 114.5만 |
|---|
| 2026.06.09 | ₩57,126 | ₩58,529 | ₩56,939 | ₩58,195 | +1.87% | 131.6만 |
|---|
| 2026.06.08 | ₩56,017 | ₩57,139 | ₩55,469 | ₩56,899 | +1.57% | 104.8만 |
|---|
| 2026.06.05 | ₩57,153 | ₩57,407 | ₩55,442 | ₩56,284 | -1.52% | 141.1만 |
|---|
| 2026.06.04 | ₩56,792 | ₩57,126 | ₩55,669 | ₩56,618 | -0.31% | 110.7만 |
|---|
| 2026.06.03 | ₩55,322 | ₩56,124 | ₩55,095 | ₩56,044 | +1.30% | 107.1만 |
|---|
| 2026.06.02 | ₩56,578 | ₩56,839 | ₩55,516 | ₩55,603 | -1.72% | 164.7만 |
|---|
| 2026.06.01 | ₩57,246 | ₩57,687 | ₩56,591 | ₩56,885 | -0.63% | 104.1만 |
|---|
| 2026.05.29 | ₩58,342 | ₩58,342 | ₩57,059 | ₩57,701 | -1.10% | 185.3만 |
|---|
| 2026.05.28 | ₩56,979 | ₩58,248 | ₩55,910 | ₩58,168 | +2.09% | 163.7만 |
|---|
| 2026.05.27 | ₩56,271 | ₩57,901 | ₩56,271 | ₩57,153 | +1.57% | 133.2만 |
|---|
| 2026.05.26 | ₩57,687 | ₩58,075 | ₩55,983 | ₩56,284 | -2.43% | 158.8만 |
|---|
| 2026.05.22 | ₩57,420 | ₩58,489 | ₩56,939 | ₩58,476 | +1.84% | 130만 |
|---|
| 2026.05.21 | ₩55,656 | ₩57,634 | ₩54,200 | ₩57,206 | +2.79% | 166만 |
|---|
| 2026.05.20 | ₩56,358 | ₩56,391 | ₩53,665 | ₩56,070 | -0.51% | 213.6만 |
|---|
| 2026.05.19 | ₩58,235 | ₩58,663 | ₩56,231 | ₩56,378 | -3.19% | 146.5만 |
|---|
| 2026.05.18 | ₩58,649 | ₩59,558 | ₩57,948 | ₩58,329 | -0.55% | 212.5만 |
|---|
| 2026.05.15 | ₩56,992 | ₩59,464 | ₩55,963 | ₩58,876 | +3.31% | 281.9만 |
|---|
| 2026.05.14 | ₩56,124 | ₩57,032 | ₩55,736 | ₩56,565 | +0.79% | 184만 |
|---|
| 2026.05.13 | ₩54,988 | ₩55,903 | ₩54,320 | ₩55,509 | +0.95% | 160만 |
|---|
| 2026.05.12 | ₩54,721 | ₩55,456 | ₩54,467 | ₩55,335 | +1.12% | 163.8만 |
|---|
| 2026.05.11 | ₩56,164 | ₩56,364 | ₩53,852 | ₩53,906 | -4.02% | 162.1만 |
|---|
| 2026.05.08 | ₩56,952 | ₩56,952 | ₩55,963 | ₩56,137 | -1.43% | 98.4만 |
|---|
| 2026.05.07 | ₩57,540 | ₩58,075 | ₩56,284 | ₩57,500 | -0.07% | 123.7만 |
|---|
| 2026.05.06 | ₩57,527 | ₩58,182 | ₩56,939 | ₩57,767 | +0.42% | 112.4만 |
|---|
| 2026.05.05 | ₩56,805 | ₩57,367 | ₩55,482 | ₩56,752 | -0.09% | 151.8만 |
|---|
| 2026.05.04 | ₩58,409 | ₩59,050 | ₩56,578 | ₩56,845 | -2.68% | 147.7만 |
|---|
| 2026.05.01 | ₩58,476 | ₩59,170 | ₩57,754 | ₩58,609 | +0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩57,567 | ₩58,783 | ₩57,126 | ₩58,195 | +1.09% | 125만 |
|---|
| 2026.04.29 | ₩58,476 | ₩58,823 | ₩57,246 | ₩57,500 | -1.67% | 123.9만 |
|---|
| 2026.04.28 | ₩58,422 | ₩59,398 | ₩57,113 | ₩57,567 | -1.46% | 112.7만 |
|---|
| 2026.04.27 | ₩59,104 | ₩59,919 | ₩57,781 | ₩57,888 | -2.06% | 138.9만 |
|---|
| 2026.04.24 | ₩58,903 | ₩59,872 | ₩58,128 | ₩59,224 | +0.54% | 121.2만 |
|---|
| 2026.04.23 | ₩60,240 | ₩60,467 | ₩58,126 | ₩58,716 | -2.53% | 146.9만 |
|---|
| 2026.04.22 | ₩60,026 | ₩60,386 | ₩59,331 | ₩60,146 | +0.20% | 136.8만 |
|---|
| 2026.04.21 | ₩61,629 | ₩62,284 | ₩59,625 | ₩59,852 | -2.88% | 162.3만 |
|---|
| 2026.04.20 | ₩59,665 | ₩61,669 | ₩59,297 | ₩61,469 | +3.02% | 203.1만 |
|---|
| 2026.04.17 | ₩58,369 | ₩60,233 | ₩58,369 | ₩59,892 | +2.61% | 205.1만 |
|---|
| 2026.04.16 | ₩58,583 | ₩59,304 | ₩57,848 | ₩58,422 | -0.27% | 199.6만 |
|---|
| 2026.04.15 | ₩58,489 | ₩58,756 | ₩57,393 | ₩57,687 | -1.37% | 203.1만 |
|---|
| 2026.04.14 | ₩56,351 | ₩58,810 | ₩56,044 | ₩58,436 | +3.70% | 230만 |
|---|
| 2026.04.13 | ₩56,271 | ₩56,645 | ₩55,295 | ₩56,498 | +0.40% | 260.8만 |
|---|
| 2026.04.10 | ₩56,698 | ₩57,513 | ₩56,061 | ₩56,378 | -0.57% | 186.6만 |
|---|
| 2026.04.09 | ₩55,015 | ₩56,364 | ₩54,709 | ₩55,603 | +1.07% | 214.5만 |
|---|
| 2026.04.08 | ₩55,482 | ₩55,750 | ₩54,483 | ₩55,576 | +0.17% | 203만 |
|---|
| 2026.04.07 | ₩53,438 | ₩55,269 | ₩53,318 | ₩54,226 | +1.48% | 257.9만 |
|---|
| 2026.04.06 | ₩52,502 | ₩53,799 | ₩52,188 | ₩53,678 | +2.24% | 271.3만 |
|---|
| 2026.04.02 | ₩50,672 | ₩52,810 | ₩50,271 | ₩52,583 | +3.77% | 464.2만 |
|---|
| 2026.04.01 | ₩55,469 | ₩57,046 | ₩51,019 | ₩51,420 | -7.30% | 695.5만 |
|---|
| 2026.03.31 | ₩55,135 | ₩56,605 | ₩54,253 | ₩56,471 | +2.42% | 482.2만 |
|---|
| 2026.03.30 | ₩55,175 | ₩55,576 | ₩54,213 | ₩54,721 | -0.82% | 273.7만 |
|---|
| 2026.03.27 | ₩54,306 | ₩55,997 | ₩54,053 | ₩55,589 | +2.36% | 207.5만 |
|---|
| 2026.03.26 | ₩55,589 | ₩56,458 | ₩54,467 | ₩54,560 | -1.85% | 181만 |
|---|
| 2026.03.25 | ₩55,442 | ₩55,903 | ₩54,480 | ₩55,843 | +0.72% | 226.1만 |
|---|
| 2026.03.24 | ₩54,240 | ₩55,669 | ₩53,465 | ₩55,442 | +2.22% | 232.9만 |
|---|
| 2026.03.23 | ₩53,946 | ₩54,681 | ₩53,505 | ₩54,614 | +1.24% | 325.7만 |
|---|
| 2026.03.20 | ₩54,467 | ₩54,567 | ₩52,917 | ₩53,451 | -1.86% | 3733.4만 |
|---|
| 2026.03.19 | ₩54,948 | ₩55,736 | ₩53,839 | ₩54,306 | -1.17% | 206.3만 |
|---|
| 2026.03.18 | ₩54,093 | ₩55,770 | ₩53,732 | ₩55,402 | +2.42% | 282.8만 |
|---|
| 2026.03.17 | ₩53,959 | ₩55,429 | ₩53,451 | ₩54,681 | +1.34% | 274.7만 |
|---|
| 2026.03.16 | ₩54,560 | ₩54,560 | ₩53,037 | ₩53,277 | -2.35% | 328.5만 |
|---|
| 2026.03.13 | ₩54,734 | ₩54,961 | ₩53,592 | ₩54,186 | -1.00% | 493.6만 |
|---|
| 2026.03.12 | ₩57,273 | ₩57,754 | ₩54,039 | ₩54,053 | -5.62% | 437.3만 |
|---|
| 2026.03.11 | ₩59,665 | ₩59,732 | ₩58,021 | ₩58,048 | -2.71% | 260.8만 |
|---|
| 2026.03.10 | ₩60,961 | ₩61,128 | ₩59,371 | ₩59,438 | -2.50% | 244.8만 |
|---|
| 2026.03.09 | ₩61,549 | ₩62,484 | ₩60,119 | ₩61,135 | -0.67% | 296만 |
|---|
| 2026.03.06 | ₩60,667 | ₩62,070 | ₩59,986 | ₩61,509 | +1.39% | 467.8만 |
|---|
| 2026.03.05 | ₩61,041 | ₩62,618 | ₩60,707 | ₩61,001 | -0.07% | 203.3만 |
|---|
| 2026.03.04 | ₩62,992 | ₩62,992 | ₩60,968 | ₩61,509 | -2.35% | 153.4만 |
|---|
| 2026.03.03 | ₩62,190 | ₩63,881 | ₩61,362 | ₩62,685 | +0.80% | 188.6만 |
|---|
| 2026.03.02 | ₩63,620 | ₩63,994 | ₩61,896 | ₩62,511 | -1.74% | 186.8만 |
|---|
| 2026.02.27 | ₩63,340 | ₩64,493 | ₩62,979 | ₩64,395 | +1.67% | 166.5만 |
|---|
| 2026.02.26 | ₩63,447 | ₩63,714 | ₩62,378 | ₩63,406 | -0.06% | 197.4만 |
|---|
| 2026.02.25 | ₩63,834 | ₩64,350 | ₩61,910 | ₩62,912 | -1.44% | 131.2만 |
|---|
| 2026.02.24 | ₩63,433 | ₩64,476 | ₩63,273 | ₩64,088 | +1.03% | 133.4만 |
|---|
| 2026.02.23 | ₩63,687 | ₩64,235 | ₩62,765 | ₩63,099 | -0.92% | 147.8만 |
|---|
| 2026.02.20 | ₩65,037 | ₩65,785 | ₩64,422 | ₩64,502 | -0.82% | 145.2만 |
|---|
| 2026.02.19 | ₩65,411 | ₩65,718 | ₩64,903 | ₩64,943 | -0.72% | 126.4만 |
|---|
| 2026.02.18 | ₩63,948 | ₩65,618 | ₩63,948 | ₩65,291 | +2.10% | 136.2만 |
|---|
| 2026.02.17 | ₩66,827 | ₩67,335 | ₩62,257 | ₩64,382 | -3.66% | 235.9만 |
|---|
| 2026.02.13 | ₩67,562 | ₩67,990 | ₩66,426 | ₩66,573 | -1.46% | 138.4만 |
|---|
| 2026.02.12 | ₩67,215 | ₩67,589 | ₩65,945 | ₩67,228 | +0.02% | 148.9만 |
|---|
| 2026.02.11 | ₩67,415 | ₩67,549 | ₩66,279 | ₩67,135 | -0.42% | 167.8만 |
|---|
| 2026.02.10 | ₩67,322 | ₩68,324 | ₩67,055 | ₩67,589 | +0.40% | 147.2만 |
|---|
| 2026.02.09 | ₩68,805 | ₩69,553 | ₩67,308 | ₩67,696 | -1.61% | 301.7만 |
|---|
| 2026.02.06 | ₩64,061 | ₩67,362 | ₩63,340 | ₩66,974 | +4.55% | 364.5만 |
|---|
| 2026.02.05 | ₩63,874 | ₩64,008 | ₩62,395 | ₩63,447 | -0.67% | 221.5만 |
|---|
| 2026.02.04 | ₩62,137 | ₩64,342 | ₩62,017 | ₩63,847 | +2.75% | 458.9만 |
|---|
| 2026.02.03 | ₩60,012 | ₩61,910 | ₩59,745 | ₩61,856 | +3.07% | 295.9만 |
|---|
| 2026.02.02 | ₩60,974 | ₩61,669 | ₩60,133 | ₩60,159 | -1.34% | 349만 |
|---|
| 2026.01.30 | ₩60,881 | ₩61,616 | ₩60,039 | ₩61,375 | +0.81% | 350.8만 |
|---|
| 2026.01.29 | ₩60,908 | ₩61,656 | ₩60,400 | ₩61,415 | +0.83% | 404.1만 |
|---|
| 2026.01.28 | ₩60,133 | ₩60,761 | ₩59,211 | ₩60,761 | +1.04% | 297.4만 |
|---|
| 2026.01.27 | ₩58,088 | ₩60,213 | ₩57,741 | ₩60,199 | +3.63% | 265.9만 |
|---|
| 2026.01.26 | ₩58,476 | ₩58,930 | ₩57,781 | ₩58,422 | -0.09% | 300.3만 |
|---|
| 2026.01.23 | ₩58,716 | ₩59,144 | ₩58,335 | ₩58,422 | -0.50% | 277.3만 |
|---|
| 2026.01.22 | ₩59,384 | ₩60,600 | ₩58,636 | ₩58,943 | -0.74% | 379.1만 |
|---|
| 2026.01.21 | ₩58,168 | ₩59,344 | ₩57,460 | ₩59,224 | +1.81% | 287.3만 |
|---|
| 2026.01.20 | ₩57,540 | ₩58,692 | ₩56,632 | ₩58,142 | +1.05% | 242.5만 |
|---|
| 2026.01.16 | ₩58,101 | ₩58,623 | ₩57,580 | ₩57,901 | -0.34% | 224.4만 |
|---|
| 2026.01.15 | ₩57,660 | ₩58,890 | ₩56,946 | ₩58,703 | +1.81% | 231.3만 |
|---|
| 2026.01.14 | ₩55,803 | ₩58,081 | ₩55,669 | ₩57,834 | +3.64% | 320.3만 |
|---|
| 2026.01.13 | ₩55,242 | ₩56,124 | ₩55,021 | ₩55,950 | +1.28% | 261.6만 |
|---|
| 2026.01.12 | ₩55,028 | ₩55,589 | ₩54,480 | ₩55,362 | +0.61% | 186.3만 |
|---|
| 2026.01.09 | ₩55,255 | ₩55,603 | ₩54,320 | ₩55,282 | +0.05% | 232.8만 |
|---|
| 2026.01.08 | ₩53,451 | ₩55,269 | ₩53,171 | ₩55,188 | +3.25% | 347.7만 |
|---|
| 2026.01.07 | ₩55,522 | ₩55,643 | ₩53,398 | ₩53,839 | -3.03% | 504.4만 |
|---|
| 2026.01.06 | ₩55,255 | ₩55,776 | ₩54,894 | ₩55,482 | +0.41% | 313만 |
|---|
| 2026.01.05 | ₩56,658 | ₩56,926 | ₩55,175 | ₩55,188 | -2.59% | 316.5만 |
|---|
| 2026.01.02 | ₩56,231 | ₩56,840 | ₩55,636 | ₩56,511 | +0.50% | 221.5만 |
|---|
| 2025.12.31 | ₩55,910 | ₩57,062 | ₩55,870 | ₩55,977 | +0.12% | 269.1만 |
|---|
| 2025.12.30 | ₩55,803 | ₩56,618 | ₩55,736 | ₩56,057 | +0.45% | 283만 |
|---|
| 2025.12.29 | ₩56,217 | ₩56,538 | ₩55,345 | ₩55,910 | -0.55% | 342.4만 |
|---|
| 2025.12.26 | ₩56,578 | ₩57,032 | ₩56,251 | ₩56,324 | -0.45% | 291.3만 |
|---|
| 2025.12.24 | ₩55,669 | ₩57,248 | ₩55,456 | ₩56,765 | +1.97% | 244.2만 |
|---|
| 2025.12.23 | ₩56,832 | ₩56,926 | ₩55,335 | ₩55,857 | -1.72% | 602.8만 |
|---|
| 2025.12.22 | ₩58,115 | ₩59,571 | ₩56,725 | ₩57,193 | -1.59% | 813.5만 |
|---|
| 2025.12.19 | ₩67,950 | ₩68,117 | ₩58,402 | ₩58,716 | -13.59% | 2343만 |
|---|
| 2025.12.18 | ₩79,589 | ₩80,858 | ₩78,497 | ₩79,281 | -0.39% | 269.2만 |
|---|
| 2025.12.17 | ₩79,829 | ₩80,498 | ₩78,841 | ₩79,455 | -0.47% | 104만 |
|---|
| 2025.12.16 | ₩79,883 | ₩80,671 | ₩79,201 | ₩79,910 | +0.03% | 99.6만 |
|---|
| 2025.12.15 | ₩80,778 | ₩80,912 | ₩79,108 | ₩79,455 | -1.64% | 112.6만 |
|---|
| 2025.12.12 | ₩79,896 | ₩80,912 | ₩79,268 | ₩79,722 | -0.22% | 102.9만 |
|---|
| 2025.12.11 | ₩78,547 | ₩80,110 | ₩78,132 | ₩79,482 | +1.19% | 104.1만 |
|---|
| 2025.12.10 | ₩78,600 | ₩79,028 | ₩77,546 | ₩78,814 | +0.27% | 209만 |
|---|
| 2025.12.09 | ₩79,455 | ₩79,836 | ₩76,168 | ₩77,812 | -2.07% | 135.2만 |
|---|
| 2025.12.08 | ₩79,869 | ₩80,725 | ₩79,268 | ₩79,549 | -0.40% | 114.1만 |
|---|
| 2025.12.05 | ₩79,883 | ₩80,217 | ₩79,382 | ₩79,776 | -0.13% | 98.1만 |
|---|
| 2025.12.04 | ₩81,513 | ₩81,513 | ₩79,629 | ₩79,856 | -2.03% | 97.1만 |
|---|
| 2025.12.03 | ₩79,388 | ₩81,172 | ₩79,028 | ₩80,832 | +1.82% | 96.4만 |
|---|
| 2025.12.02 | ₩79,602 | ₩79,602 | ₩78,212 | ₩78,907 | -0.87% | 73.8만 |
|---|
| 2025.12.01 | ₩78,921 | ₩80,244 | ₩78,771 | ₩79,509 | +0.75% | 101.7만 |
|---|
| 2025.11.28 | ₩79,469 | ₩80,057 | ₩78,907 | ₩78,921 | -0.69% | 38.1만 |
|---|
| 2025.11.26 | ₩78,787 | ₩79,869 | ₩78,774 | ₩79,656 | +1.10% | 184.8만 |
|---|
| 2025.11.25 | ₩75,914 | ₩79,068 | ₩75,593 | ₩78,854 | +3.87% | 154.3만 |
|---|
| 2025.11.24 | ₩76,542 | ₩76,702 | ₩75,366 | ₩75,527 | -1.33% | 128.8만 |
|---|
| 2025.11.21 | ₩74,792 | ₩78,339 | ₩74,437 | ₩77,077 | +3.06% | 161.5만 |
|---|
| 2025.11.20 | ₩74,992 | ₩75,954 | ₩74,123 | ₩74,284 | -0.94% | 102.8만 |
|---|
| 2025.11.19 | ₩74,698 | ₩75,019 | ₩73,602 | ₩74,898 | +0.27% | 103.8만 |
|---|
| 2025.11.18 | ₩75,259 | ₩75,564 | ₩74,437 | ₩75,072 | -0.25% | 98.5만 |
|---|
| 2025.11.17 | ₩76,622 | ₩76,682 | ₩74,939 | ₩75,166 | -1.90% | 137.3만 |
|---|
| 2025.11.14 | ₩76,970 | ₩77,143 | ₩75,166 | ₩76,181 | -1.02% | 177.8만 |
|---|
| 2025.11.13 | ₩77,932 | ₩79,041 | ₩77,103 | ₩77,277 | -0.84% | 165.1만 |
|---|
| 2025.11.12 | ₩80,538 | ₩80,544 | ₩77,023 | ₩78,119 | -3.00% | 218.9만 |
|---|
| 2025.11.11 | ₩81,059 | ₩81,673 | ₩80,057 | ₩80,310 | -0.92% | 254.5만 |
|---|
| 2025.11.10 | ₩83,691 | ₩84,009 | ₩79,869 | ₩80,658 | -3.62% | 215.5만 |
|---|
| 2025.11.07 | ₩82,796 | ₩83,491 | ₩82,074 | ₩83,411 | +0.74% | 140.8만 |
|---|
| 2025.11.06 | ₩83,411 | ₩84,279 | ₩81,954 | ₩82,702 | -0.85% | 138.3만 |
|---|
| 2025.11.05 | ₩82,796 | ₩84,105 | ₩82,288 | ₩83,865 | +1.29% | 134.9만 |
|---|
| 2025.11.04 | ₩83,290 | ₩83,718 | ₩82,428 | ₩82,863 | -0.51% | 143.2만 |
|---|
| 2025.11.03 | ₩82,235 | ₩83,918 | ₩81,366 | ₩83,865 | +1.98% | 176.1만 |
|---|
| 2025.10.31 | ₩82,382 | ₩82,662 | ₩81,059 | ₩82,489 | +0.13% | 277.2만 |
|---|
| 2025.10.30 | ₩84,052 | ₩84,687 | ₩83,036 | ₩83,103 | -1.13% | 149만 |
|---|
| 2025.10.29 | ₩87,125 | ₩87,842 | ₩83,771 | ₩84,426 | -3.10% | 208.1만 |
|---|
| 2025.10.28 | ₩88,796 | ₩88,943 | ₩87,072 | ₩87,620 | -1.32% | 105.9만 |
|---|
| 2025.10.27 | ₩89,210 | ₩89,624 | ₩88,355 | ₩88,956 | -0.28% | 148.2만 |
|---|
| 2025.10.24 | ₩87,834 | ₩89,076 | ₩86,858 | ₩88,702 | +0.99% | 152.8만 |
|---|
| 2025.10.23 | ₩85,896 | ₩87,152 | ₩84,907 | ₩87,072 | +1.37% | 144.8만 |
|---|
| 2025.10.22 | ₩86,524 | ₩86,810 | ₩85,482 | ₩86,524 | 0.00% | 144.1만 |
|---|
| 2025.10.21 | ₩88,021 | ₩88,061 | ₩86,163 | ₩86,391 | -1.85% | 241.1만 |
|---|
| 2025.10.20 | ₩87,620 | ₩88,575 | ₩86,751 | ₩87,754 | +0.15% | 248.9만 |
|---|
| 2025.10.17 | ₩86,878 | ₩87,099 | ₩86,030 | ₩86,872 | -0.01% | 213.9만 |
|---|
| 2025.10.16 | ₩86,016 | ₩87,132 | ₩85,549 | ₩86,805 | +0.92% | 150.1만 |
|---|
| 2025.10.15 | ₩85,522 | ₩86,457 | ₩85,027 | ₩85,495 | -0.03% | 143.7만 |
|---|
| 2025.10.14 | ₩84,640 | ₩85,856 | ₩84,105 | ₩85,736 | +1.29% | 139만 |
|---|
| 2025.10.13 | ₩85,081 | ₩85,656 | ₩83,531 | ₩85,268 | +0.22% | 146.2만 |
|---|
| 2025.10.10 | ₩86,631 | ₩88,408 | ₩84,827 | ₩85,188 | -1.67% | 235만 |
|---|