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 | ₩65,293 | ₩66,053 | ₩63,724 | ₩63,891 | -2.15% | 196.2만 |
| 2026.10.08 | ₩64,358 | ₩66,511 | ₩63,738 | ₩66,013 | +2.57% | 463.9만 |
| 2026.10.07 | ₩65,319 | ₩65,960 | ₩63,971 | ₩64,185 | -1.74% | 386.1만 |
| 2026.10.06 | ₩62,770 | ₩66,988 | ₩62,436 | ₩63,945 | +1.87% | 837.7만 |
| 2026.10.05 | ₩58,592 | ₩60,861 | ₩57,378 | ₩59,487 | +1.53% | 677.8만 |
| 2026.10.02 | ₩54,829 | ₩58,726 | ₩54,522 | ₩58,192 | +6.13% | 409.1만 |
| 2026.10.01 | ₩55,403 | ₩55,843 | ₩54,261 | ₩54,962 | -0.79% | 209.3만 |
| 2026.09.30 | ₩58,165 | ₩58,245 | ₩55,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,643 |
| -4.34% |
| 193.9만 |
| 2026.09.29 | ₩58,032 | ₩58,252 | ₩56,724 | ₩57,752 | -0.48% | 165.3만 |
|---|
| 2026.09.28 | ₩58,539 | ₩58,539 | ₩56,751 | ₩57,631 | -1.55% | 224.1만 |
|---|
| 2026.09.25 | ₩59,100 | ₩59,353 | ₩58,112 | ₩58,165 | -1.58% | 173.4만 |
|---|
| 2026.09.24 | ₩60,608 | ₩60,955 | ₩59,006 | ₩59,220 | -2.29% | 149.5만 |
|---|
| 2026.09.23 | ₩61,916 | ₩62,343 | ₩59,747 | ₩60,114 | -2.91% | 146.8만 |
|---|
| 2026.09.22 | ₩63,971 | ₩64,005 | ₩61,489 | ₩61,876 | -3.28% | 141.5만 |
|---|
| 2026.09.21 | ₩61,689 | ₩63,324 | ₩61,689 | ₩63,117 | +2.32% | 164.5만 |
|---|
| 2026.09.18 | ₩61,662 | ₩62,463 | ₩61,088 | ₩62,290 | +1.02% | 196.4만 |
|---|
| 2026.09.17 | ₩63,945 | ₩64,045 | ₩61,676 | ₩62,009 | -3.03% | 160.7만 |
|---|
| 2026.09.16 | ₩62,823 | ₩64,745 | ₩62,703 | ₩63,437 | +0.98% | 142.4만 |
|---|
| 2026.09.15 | ₩64,038 | ₩64,151 | ₩62,596 | ₩62,850 | -1.85% | 168.4만 |
|---|
| 2026.09.14 | ₩62,997 | ₩65,132 | ₩62,997 | ₩64,412 | +2.25% | 129.7만 |
|---|
| 2026.09.11 | ₩63,624 | ₩63,985 | ₩62,490 | ₩63,864 | +0.38% | 138.8만 |
|---|
| 2026.09.10 | ₩63,931 | ₩64,372 | ₩62,997 | ₩63,157 | -1.21% | 128.5만 |
|---|
| 2026.09.09 | ₩65,933 | ₩66,400 | ₩63,851 | ₩64,238 | -2.57% | 125.1만 |
|---|
| 2026.09.08 | ₩66,187 | ₩66,420 | ₩65,212 | ₩65,933 | -0.38% | 117.4만 |
|---|
| 2026.09.04 | ₩67,134 | ₩68,042 | ₩66,507 | ₩66,560 | -0.85% | 107.2만 |
|---|
| 2026.09.03 | ₩69,363 | ₩69,610 | ₩66,867 | ₩67,321 | -2.94% | 127.8만 |
|---|
| 2026.09.02 | ₩70,284 | ₩70,598 | ₩69,684 | ₩69,951 | -0.47% | 104.7만 |
|---|
| 2026.09.01 | ₩72,567 | ₩73,407 | ₩70,164 | ₩70,204 | -3.26% | 164.1만 |
|---|
| 2026.08.31 | ₩72,887 | ₩73,407 | ₩71,939 | ₩72,780 | -0.15% | 204.7만 |
|---|
| 2026.08.28 | ₩73,487 | ₩74,204 | ₩72,914 | ₩73,381 | -0.15% | 128만 |
|---|
| 2026.08.27 | ₩72,620 | ₩74,342 | ₩72,620 | ₩73,140 | +0.72% | 142.1만 |
|---|
| 2026.08.26 | ₩73,114 | ₩74,101 | ₩72,833 | ₩73,754 | +0.88% | 134.6만 |
|---|
| 2026.08.25 | ₩72,793 | ₩73,928 | ₩71,512 | ₩73,888 | +1.50% | 136.3만 |
|---|
| 2026.08.24 | ₩71,966 | ₩74,021 | ₩71,552 | ₩73,140 | +1.63% | 118.4만 |
|---|
| 2026.08.21 | ₩71,379 | ₩72,580 | ₩71,165 | ₩71,646 | +0.37% | 106.7만 |
|---|
| 2026.08.20 | ₩71,232 | ₩72,740 | ₩70,430 | ₩71,365 | +0.19% | 137.6만 |
|---|
| 2026.08.19 | ₩69,817 | ₩72,233 | ₩69,817 | ₩71,886 | +2.96% | 123만 |
|---|
| 2026.08.18 | ₩71,058 | ₩71,112 | ₩69,377 | ₩69,377 | -2.37% | 85.7만 |
|---|
| 2026.08.17 | ₩70,298 | ₩70,778 | ₩69,884 | ₩70,057 | -0.34% | 136.1만 |
|---|
| 2026.08.14 | ₩71,632 | ₩71,686 | ₩70,738 | ₩70,831 | -1.12% | 78.7만 |
|---|
| 2026.08.13 | ₩71,405 | ₩72,567 | ₩70,845 | ₩71,779 | +0.52% | 123.2만 |
|---|
| 2026.08.12 | ₩69,403 | ₩71,212 | ₩68,883 | ₩70,885 | +2.13% | 104.6만 |
|---|
| 2026.08.11 | ₩68,322 | ₩70,738 | ₩68,322 | ₩70,191 | +2.73% | 91.7만 |
|---|
| 2026.08.10 | ₩69,217 | ₩69,884 | ₩68,709 | ₩69,150 | -0.10% | 107.4만 |
|---|
| 2026.08.07 | ₩69,217 | ₩70,151 | ₩68,709 | ₩69,764 | +0.79% | 103.8만 |
|---|
| 2026.08.06 | ₩71,832 | ₩72,326 | ₩69,403 | ₩69,470 | -3.29% | 167.5만 |
|---|
| 2026.08.05 | ₩71,178 | ₩71,712 | ₩70,404 | ₩71,138 | -0.06% | 208.1만 |
|---|
| 2026.08.04 | ₩69,870 | ₩71,138 | ₩69,717 | ₩70,978 | +1.59% | 137.6만 |
|---|
| 2026.08.03 | ₩70,845 | ₩72,073 | ₩69,750 | ₩70,725 | -0.17% | 122.1만 |
|---|
| 2026.07.31 | ₩70,137 | ₩71,239 | ₩69,770 | ₩70,137 | 0.00% | 113.7만 |
|---|
| 2026.07.30 | ₩70,952 | ₩71,659 | ₩68,829 | ₩71,472 | +0.73% | 177.2만 |
|---|
| 2026.07.29 | ₩72,647 | ₩74,328 | ₩71,806 | ₩72,046 | -0.83% | 156만 |
|---|
| 2026.07.28 | ₩71,312 | ₩73,341 | ₩70,918 | ₩72,900 | +2.23% | 244.7만 |
|---|
| 2026.07.27 | ₩66,601 | ₩71,419 | ₩66,213 | ₩70,885 | +6.43% | 378.4만 |
|---|
| 2026.07.24 | ₩64,926 | ₩67,121 | ₩60,528 | ₩66,173 | +1.92% | 504만 |
|---|
| 2026.07.23 | ₩64,065 | ₩66,467 | ₩63,304 | ₩65,640 | +2.46% | 473.8만 |
|---|
| 2026.07.22 | ₩63,904 | ₩65,386 | ₩63,464 | ₩64,065 | +0.25% | 160.3만 |
|---|
| 2026.07.21 | ₩61,569 | ₩63,304 | ₩61,569 | ₩63,077 | +2.45% | 253.3만 |
|---|
| 2026.07.20 | ₩62,356 | ₩62,550 | ₩60,101 | ₩62,196 | -0.26% | 255.4만 |
|---|
| 2026.07.17 | ₩63,664 | ₩64,225 | ₩61,876 | ₩62,450 | -1.91% | 148.8만 |
|---|
| 2026.07.16 | ₩60,167 | ₩63,264 | ₩60,167 | ₩62,623 | +4.08% | 129.4만 |
|---|
| 2026.07.15 | ₩62,116 | ₩63,004 | ₩60,528 | ₩60,795 | -2.13% | 126.2만 |
|---|
| 2026.07.14 | ₩62,463 | ₩62,883 | ₩61,682 | ₩62,063 | -0.64% | 107.7만 |
|---|
| 2026.07.13 | ₩62,543 | ₩64,145 | ₩62,423 | ₩62,703 | +0.26% | 114.6만 |
|---|
| 2026.07.10 | ₩60,955 | ₩62,036 | ₩60,094 | ₩61,996 | +1.71% | 89.6만 |
|---|
| 2026.07.09 | ₩60,941 | ₩61,542 | ₩59,660 | ₩60,381 | -0.92% | 167.4만 |
|---|
| 2026.07.08 | ₩63,264 | ₩63,277 | ₩61,489 | ₩61,555 | -2.70% | 144.6만 |
|---|
| 2026.07.07 | ₩62,463 | ₩62,970 | ₩61,422 | ₩62,076 | -0.62% | 174.9만 |
|---|
| 2026.07.06 | ₩60,421 | ₩62,450 | ₩59,827 | ₩61,515 | +1.81% | 150.9만 |
|---|
| 2026.07.02 | ₩60,061 | ₩61,329 | ₩59,447 | ₩61,275 | +2.02% | 153.4만 |
|---|
| 2026.07.01 | ₩58,165 | ₩60,421 | ₩57,818 | ₩59,447 | +2.20% | 161.8만 |
|---|
| 2026.06.30 | ₩58,566 | ₩58,873 | ₩56,871 | ₩57,631 | -1.60% | 160.5만 |
|---|
| 2026.06.29 | ₩59,794 | ₩60,328 | ₩58,299 | ₩58,873 | -1.54% | 173.5만 |
|---|
| 2026.06.26 | ₩59,367 | ₩60,448 | ₩58,699 | ₩60,274 | +1.53% | 282만 |
|---|
| 2026.06.25 | ₩60,528 | ₩62,063 | ₩59,220 | ₩59,634 | -1.48% | 131.6만 |
|---|
| 2026.06.24 | ₩60,314 | ₩61,836 | ₩60,174 | ₩60,995 | +1.13% | 125.4만 |
|---|
| 2026.06.23 | ₩58,726 | ₩60,167 | ₩58,486 | ₩59,900 | +2.00% | 131.3만 |
|---|
| 2026.06.22 | ₩59,140 | ₩59,513 | ₩57,798 | ₩58,299 | -1.42% | 151.5만 |
|---|
| 2026.06.18 | ₩59,193 | ₩60,408 | ₩58,839 | ₩60,141 | +1.60% | 277.5만 |
|---|
| 2026.06.17 | ₩59,847 | ₩60,688 | ₩58,112 | ₩58,779 | -1.78% | 116.3만 |
|---|
| 2026.06.16 | ₩60,434 | ₩60,968 | ₩59,874 | ₩60,181 | -0.42% | 123.3만 |
|---|
| 2026.06.15 | ₩60,461 | ₩61,382 | ₩60,081 | ₩60,621 | +0.26% | 103.5만 |
|---|
| 2026.06.12 | ₩60,621 | ₩60,941 | ₩60,047 | ₩60,568 | -0.09% | 108.8만 |
|---|
| 2026.06.11 | ₩58,899 | ₩60,361 | ₩58,526 | ₩60,194 | +2.20% | 122.2만 |
|---|
| 2026.06.10 | ₩58,112 | ₩59,527 | ₩58,005 | ₩58,899 | +1.36% | 114.5만 |
|---|
| 2026.06.09 | ₩57,058 | ₩58,459 | ₩56,871 | ₩58,125 | +1.87% | 131.6만 |
|---|
| 2026.06.08 | ₩55,950 | ₩57,071 | ₩55,403 | ₩56,831 | +1.57% | 104.8만 |
|---|
| 2026.06.05 | ₩57,084 | ₩57,338 | ₩55,376 | ₩56,217 | -1.52% | 141.1만 |
|---|
| 2026.06.04 | ₩56,724 | ₩57,058 | ₩55,603 | ₩56,550 | -0.31% | 110.7만 |
|---|
| 2026.06.03 | ₩55,256 | ₩56,057 | ₩55,029 | ₩55,976 | +1.30% | 107.1만 |
|---|
| 2026.06.02 | ₩56,510 | ₩56,771 | ₩55,449 | ₩55,536 | -1.72% | 164.7만 |
|---|
| 2026.06.01 | ₩57,178 | ₩57,618 | ₩56,524 | ₩56,817 | -0.63% | 104.1만 |
|---|
| 2026.05.29 | ₩58,272 | ₩58,272 | ₩56,991 | ₩57,631 | -1.10% | 185.3만 |
|---|
| 2026.05.28 | ₩56,911 | ₩58,179 | ₩55,843 | ₩58,099 | +2.09% | 163.7만 |
|---|
| 2026.05.27 | ₩56,203 | ₩57,832 | ₩56,203 | ₩57,084 | +1.57% | 133.2만 |
|---|
| 2026.05.26 | ₩57,618 | ₩58,005 | ₩55,916 | ₩56,217 | -2.43% | 158.8만 |
|---|
| 2026.05.22 | ₩57,351 | ₩58,419 | ₩56,871 | ₩58,406 | +1.84% | 130만 |
|---|
| 2026.05.21 | ₩55,589 | ₩57,565 | ₩54,135 | ₩57,138 | +2.79% | 166만 |
|---|
| 2026.05.20 | ₩56,290 | ₩56,323 | ₩53,601 | ₩56,003 | -0.51% | 213.6만 |
|---|
| 2026.05.19 | ₩58,165 | ₩58,592 | ₩56,163 | ₩56,310 | -3.19% | 146.5만 |
|---|
| 2026.05.18 | ₩58,579 | ₩59,487 | ₩57,878 | ₩58,259 | -0.55% | 212.5만 |
|---|
| 2026.05.15 | ₩56,924 | ₩59,393 | ₩55,896 | ₩58,806 | +3.31% | 281.9만 |
|---|
| 2026.05.14 | ₩56,057 | ₩56,964 | ₩55,670 | ₩56,497 | +0.79% | 184만 |
|---|
| 2026.05.13 | ₩54,922 | ₩55,836 | ₩54,255 | ₩55,443 | +0.95% | 160만 |
|---|
| 2026.05.12 | ₩54,655 | ₩55,389 | ₩54,402 | ₩55,269 | +1.12% | 163.8만 |
|---|
| 2026.05.11 | ₩56,097 | ₩56,297 | ₩53,788 | ₩53,841 | -4.02% | 162.1만 |
|---|
| 2026.05.08 | ₩56,884 | ₩56,884 | ₩55,896 | ₩56,070 | -1.43% | 98.4만 |
|---|
| 2026.05.07 | ₩57,471 | ₩58,005 | ₩56,217 | ₩57,431 | -0.07% | 123.7만 |
|---|
| 2026.05.06 | ₩57,458 | ₩58,112 | ₩56,871 | ₩57,698 | +0.42% | 112.4만 |
|---|
| 2026.05.05 | ₩56,737 | ₩57,298 | ₩55,416 | ₩56,684 | -0.09% | 151.8만 |
|---|
| 2026.05.04 | ₩58,339 | ₩58,980 | ₩56,510 | ₩56,777 | -2.68% | 147.7만 |
|---|
| 2026.05.01 | ₩58,406 | ₩59,100 | ₩57,685 | ₩58,539 | +0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩57,498 | ₩58,713 | ₩57,058 | ₩58,125 | +1.09% | 125만 |
|---|
| 2026.04.29 | ₩58,406 | ₩58,753 | ₩57,178 | ₩57,431 | -1.67% | 123.9만 |
|---|
| 2026.04.28 | ₩58,352 | ₩59,327 | ₩57,044 | ₩57,498 | -1.46% | 112.7만 |
|---|
| 2026.04.27 | ₩59,033 | ₩59,847 | ₩57,712 | ₩57,818 | -2.06% | 138.9만 |
|---|
| 2026.04.24 | ₩58,833 | ₩59,800 | ₩58,059 | ₩59,153 | +0.54% | 121.2만 |
|---|
| 2026.04.23 | ₩60,167 | ₩60,394 | ₩58,056 | ₩58,646 | -2.53% | 146.9만 |
|---|
| 2026.04.22 | ₩59,954 | ₩60,314 | ₩59,260 | ₩60,074 | +0.20% | 136.8만 |
|---|
| 2026.04.21 | ₩61,555 | ₩62,209 | ₩59,553 | ₩59,780 | -2.88% | 162.3만 |
|---|
| 2026.04.20 | ₩59,593 | ₩61,595 | ₩59,226 | ₩61,395 | +3.02% | 203.1만 |
|---|
| 2026.04.17 | ₩58,299 | ₩60,161 | ₩58,299 | ₩59,820 | +2.61% | 205.1만 |
|---|
| 2026.04.16 | ₩58,512 | ₩59,233 | ₩57,778 | ₩58,352 | -0.27% | 199.6만 |
|---|
| 2026.04.15 | ₩58,419 | ₩58,686 | ₩57,325 | ₩57,618 | -1.37% | 203.1만 |
|---|
| 2026.04.14 | ₩56,283 | ₩58,739 | ₩55,976 | ₩58,366 | +3.70% | 230만 |
|---|
| 2026.04.13 | ₩56,203 | ₩56,577 | ₩55,229 | ₩56,430 | +0.40% | 260.8만 |
|---|
| 2026.04.10 | ₩56,630 | ₩57,445 | ₩55,994 | ₩56,310 | -0.57% | 186.6만 |
|---|
| 2026.04.09 | ₩54,949 | ₩56,297 | ₩54,643 | ₩55,536 | +1.07% | 214.5만 |
|---|
| 2026.04.08 | ₩55,416 | ₩55,683 | ₩54,418 | ₩55,509 | +0.17% | 203만 |
|---|
| 2026.04.07 | ₩53,374 | ₩55,202 | ₩53,254 | ₩54,161 | +1.48% | 257.9만 |
|---|
| 2026.04.06 | ₩52,440 | ₩53,734 | ₩52,126 | ₩53,614 | +2.24% | 271.3만 |
|---|
| 2026.04.02 | ₩50,611 | ₩52,747 | ₩50,211 | ₩52,520 | +3.77% | 464.2만 |
|---|
| 2026.04.01 | ₩55,403 | ₩56,977 | ₩50,958 | ₩51,358 | -7.30% | 695.5만 |
|---|
| 2026.03.31 | ₩55,069 | ₩56,537 | ₩54,188 | ₩56,404 | +2.42% | 482.2만 |
|---|
| 2026.03.30 | ₩55,109 | ₩55,509 | ₩54,148 | ₩54,655 | -0.82% | 273.7만 |
|---|
| 2026.03.27 | ₩54,241 | ₩55,930 | ₩53,988 | ₩55,523 | +2.36% | 207.5만 |
|---|
| 2026.03.26 | ₩55,523 | ₩56,390 | ₩54,402 | ₩54,495 | -1.85% | 181만 |
|---|
| 2026.03.25 | ₩55,376 | ₩55,836 | ₩54,415 | ₩55,776 | +0.72% | 226.1만 |
|---|
| 2026.03.24 | ₩54,175 | ₩55,603 | ₩53,401 | ₩55,376 | +2.22% | 232.9만 |
|---|
| 2026.03.23 | ₩53,881 | ₩54,615 | ₩53,441 | ₩54,548 | +1.24% | 325.7만 |
|---|
| 2026.03.20 | ₩54,402 | ₩54,502 | ₩52,853 | ₩53,387 | -1.86% | 3733.4만 |
|---|
| 2026.03.19 | ₩54,882 | ₩55,670 | ₩53,774 | ₩54,241 | -1.17% | 206.3만 |
|---|
| 2026.03.18 | ₩54,028 | ₩55,703 | ₩53,667 | ₩55,336 | +2.42% | 282.8만 |
|---|
| 2026.03.17 | ₩53,894 | ₩55,363 | ₩53,387 | ₩54,615 | +1.34% | 274.7만 |
|---|
| 2026.03.16 | ₩54,495 | ₩54,495 | ₩52,973 | ₩53,214 | -2.35% | 328.5만 |
|---|
| 2026.03.13 | ₩54,668 | ₩54,895 | ₩53,527 | ₩54,121 | -1.00% | 493.6만 |
|---|
| 2026.03.12 | ₩57,204 | ₩57,685 | ₩53,974 | ₩53,988 | -5.62% | 437.3만 |
|---|
| 2026.03.11 | ₩59,593 | ₩59,660 | ₩57,952 | ₩57,978 | -2.71% | 260.8만 |
|---|
| 2026.03.10 | ₩60,888 | ₩61,055 | ₩59,300 | ₩59,367 | -2.50% | 244.8만 |
|---|
| 2026.03.09 | ₩61,475 | ₩62,410 | ₩60,047 | ₩61,062 | -0.67% | 296만 |
|---|
| 2026.03.06 | ₩60,594 | ₩61,996 | ₩59,914 | ₩61,435 | +1.39% | 467.8만 |
|---|
| 2026.03.05 | ₩60,968 | ₩62,543 | ₩60,635 | ₩60,928 | -0.07% | 203.3만 |
|---|
| 2026.03.04 | ₩62,917 | ₩62,917 | ₩60,895 | ₩61,435 | -2.35% | 153.4만 |
|---|
| 2026.03.03 | ₩62,116 | ₩63,804 | ₩61,289 | ₩62,610 | +0.80% | 188.6만 |
|---|
| 2026.03.02 | ₩63,544 | ₩63,918 | ₩61,822 | ₩62,436 | -1.74% | 186.8만 |
|---|
| 2026.02.27 | ₩63,264 | ₩64,416 | ₩62,903 | ₩64,318 | +1.67% | 166.5만 |
|---|
| 2026.02.26 | ₩63,371 | ₩63,638 | ₩62,303 | ₩63,331 | -0.06% | 197.4만 |
|---|
| 2026.02.25 | ₩63,758 | ₩64,273 | ₩61,836 | ₩62,837 | -1.44% | 131.2만 |
|---|
| 2026.02.24 | ₩63,357 | ₩64,398 | ₩63,197 | ₩64,011 | +1.03% | 133.4만 |
|---|
| 2026.02.23 | ₩63,611 | ₩64,158 | ₩62,690 | ₩63,024 | -0.92% | 147.8만 |
|---|
| 2026.02.20 | ₩64,959 | ₩65,706 | ₩64,345 | ₩64,425 | -0.82% | 145.2만 |
|---|
| 2026.02.19 | ₩65,333 | ₩65,640 | ₩64,825 | ₩64,865 | -0.72% | 126.4만 |
|---|
| 2026.02.18 | ₩63,871 | ₩65,539 | ₩63,871 | ₩65,212 | +2.10% | 136.2만 |
|---|
| 2026.02.17 | ₩66,747 | ₩67,255 | ₩62,183 | ₩64,305 | -3.66% | 235.9만 |
|---|
| 2026.02.13 | ₩67,481 | ₩67,909 | ₩66,347 | ₩66,494 | -1.46% | 138.4만 |
|---|
| 2026.02.12 | ₩67,134 | ₩67,508 | ₩65,866 | ₩67,148 | +0.02% | 148.9만 |
|---|
| 2026.02.11 | ₩67,335 | ₩67,468 | ₩66,200 | ₩67,054 | -0.42% | 167.8만 |
|---|
| 2026.02.10 | ₩67,241 | ₩68,242 | ₩66,974 | ₩67,508 | +0.40% | 147.2만 |
|---|
| 2026.02.09 | ₩68,723 | ₩69,470 | ₩67,228 | ₩67,615 | -1.61% | 301.7만 |
|---|
| 2026.02.06 | ₩63,985 | ₩67,281 | ₩63,264 | ₩66,894 | +4.55% | 364.5만 |
|---|
| 2026.02.05 | ₩63,798 | ₩63,931 | ₩62,320 | ₩63,371 | -0.67% | 221.5만 |
|---|
| 2026.02.04 | ₩62,063 | ₩64,265 | ₩61,942 | ₩63,771 | +2.75% | 458.9만 |
|---|
| 2026.02.03 | ₩59,940 | ₩61,836 | ₩59,674 | ₩61,782 | +3.07% | 295.9만 |
|---|
| 2026.02.02 | ₩60,901 | ₩61,595 | ₩60,061 | ₩60,087 | -1.34% | 349만 |
|---|
| 2026.01.30 | ₩60,808 | ₩61,542 | ₩59,967 | ₩61,302 | +0.81% | 350.8만 |
|---|
| 2026.01.29 | ₩60,835 | ₩61,582 | ₩60,328 | ₩61,342 | +0.83% | 404.1만 |
|---|
| 2026.01.28 | ₩60,061 | ₩60,688 | ₩59,140 | ₩60,688 | +1.04% | 297.4만 |
|---|
| 2026.01.27 | ₩58,019 | ₩60,141 | ₩57,672 | ₩60,127 | +3.63% | 265.9만 |
|---|
| 2026.01.26 | ₩58,406 | ₩58,859 | ₩57,712 | ₩58,352 | -0.09% | 300.3만 |
|---|
| 2026.01.23 | ₩58,646 | ₩59,073 | ₩58,265 | ₩58,352 | -0.50% | 277.3만 |
|---|
| 2026.01.22 | ₩59,313 | ₩60,528 | ₩58,566 | ₩58,873 | -0.74% | 379.1만 |
|---|
| 2026.01.21 | ₩58,099 | ₩59,273 | ₩57,391 | ₩59,153 | +1.81% | 287.3만 |
|---|
| 2026.01.20 | ₩57,471 | ₩58,622 | ₩56,564 | ₩58,072 | +1.05% | 242.5만 |
|---|
| 2026.01.16 | ₩58,032 | ₩58,552 | ₩57,511 | ₩57,832 | -0.34% | 224.4만 |
|---|
| 2026.01.15 | ₩57,591 | ₩58,819 | ₩56,877 | ₩58,632 | +1.81% | 231.3만 |
|---|
| 2026.01.14 | ₩55,736 | ₩58,012 | ₩55,603 | ₩57,765 | +3.64% | 320.3만 |
|---|
| 2026.01.13 | ₩55,176 | ₩56,057 | ₩54,955 | ₩55,883 | +1.28% | 261.6만 |
|---|
| 2026.01.12 | ₩54,962 | ₩55,523 | ₩54,415 | ₩55,296 | +0.61% | 186.3만 |
|---|
| 2026.01.09 | ₩55,189 | ₩55,536 | ₩54,255 | ₩55,216 | +0.05% | 232.8만 |
|---|
| 2026.01.08 | ₩53,387 | ₩55,202 | ₩53,107 | ₩55,122 | +3.25% | 347.7만 |
|---|
| 2026.01.07 | ₩55,456 | ₩55,576 | ₩53,334 | ₩53,774 | -3.03% | 504.4만 |
|---|
| 2026.01.06 | ₩55,189 | ₩55,710 | ₩54,829 | ₩55,416 | +0.41% | 313만 |
|---|
| 2026.01.05 | ₩56,590 | ₩56,857 | ₩55,109 | ₩55,122 | -2.59% | 316.5만 |
|---|
| 2026.01.02 | ₩56,163 | ₩56,772 | ₩55,569 | ₩56,444 | +0.50% | 221.5만 |
|---|
| 2025.12.31 | ₩55,843 | ₩56,994 | ₩55,803 | ₩55,910 | +0.12% | 269.1만 |
|---|
| 2025.12.30 | ₩55,736 | ₩56,550 | ₩55,670 | ₩55,990 | +0.45% | 283만 |
|---|
| 2025.12.29 | ₩56,150 | ₩56,470 | ₩55,278 | ₩55,843 | -0.55% | 342.4만 |
|---|
| 2025.12.26 | ₩56,510 | ₩56,964 | ₩56,183 | ₩56,257 | -0.45% | 291.3만 |
|---|
| 2025.12.24 | ₩55,603 | ₩57,179 | ₩55,389 | ₩56,697 | +1.97% | 244.2만 |
|---|
| 2025.12.23 | ₩56,764 | ₩56,857 | ₩55,269 | ₩55,790 | -1.72% | 602.8만 |
|---|
| 2025.12.22 | ₩58,045 | ₩59,500 | ₩56,657 | ₩57,124 | -1.59% | 813.5만 |
|---|
| 2025.12.19 | ₩67,868 | ₩68,035 | ₩58,332 | ₩58,646 | -13.59% | 2343만 |
|---|
| 2025.12.18 | ₩79,494 | ₩80,761 | ₩78,403 | ₩79,187 | -0.39% | 269.2만 |
|---|
| 2025.12.17 | ₩79,734 | ₩80,401 | ₩78,746 | ₩79,360 | -0.47% | 104만 |
|---|
| 2025.12.16 | ₩79,787 | ₩80,575 | ₩79,106 | ₩79,814 | +0.03% | 99.6만 |
|---|
| 2025.12.15 | ₩80,681 | ₩80,815 | ₩79,013 | ₩79,360 | -1.64% | 112.6만 |
|---|
| 2025.12.12 | ₩79,801 | ₩80,815 | ₩79,173 | ₩79,627 | -0.22% | 102.9만 |
|---|
| 2025.12.11 | ₩78,452 | ₩80,014 | ₩78,039 | ₩79,387 | +1.19% | 104.1만 |
|---|
| 2025.12.10 | ₩78,506 | ₩78,933 | ₩77,453 | ₩78,719 | +0.27% | 209만 |
|---|
| 2025.12.09 | ₩79,360 | ₩79,740 | ₩76,077 | ₩77,718 | -2.07% | 135.2만 |
|---|
| 2025.12.08 | ₩79,774 | ₩80,628 | ₩79,173 | ₩79,453 | -0.40% | 114.1만 |
|---|
| 2025.12.05 | ₩79,787 | ₩80,121 | ₩79,287 | ₩79,680 | -0.13% | 98.1만 |
|---|
| 2025.12.04 | ₩81,415 | ₩81,415 | ₩79,534 | ₩79,760 | -2.03% | 97.1만 |
|---|
| 2025.12.03 | ₩79,293 | ₩81,075 | ₩78,933 | ₩80,735 | +1.82% | 96.4만 |
|---|
| 2025.12.02 | ₩79,507 | ₩79,507 | ₩78,119 | ₩78,813 | -0.87% | 73.8만 |
|---|
| 2025.12.01 | ₩78,826 | ₩80,148 | ₩78,677 | ₩79,413 | +0.75% | 101.7만 |
|---|
| 2025.11.28 | ₩79,373 | ₩79,961 | ₩78,813 | ₩78,826 | -0.69% | 38.1만 |
|---|
| 2025.11.26 | ₩78,693 | ₩79,774 | ₩78,679 | ₩79,560 | +1.10% | 184.8만 |
|---|
| 2025.11.25 | ₩75,823 | ₩78,973 | ₩75,503 | ₩78,759 | +3.87% | 154.3만 |
|---|
| 2025.11.24 | ₩76,450 | ₩76,611 | ₩75,276 | ₩75,436 | -1.33% | 128.8만 |
|---|
| 2025.11.21 | ₩74,702 | ₩78,246 | ₩74,348 | ₩76,984 | +3.06% | 161.5만 |
|---|
| 2025.11.20 | ₩74,902 | ₩75,863 | ₩74,035 | ₩74,195 | -0.94% | 102.8만 |
|---|
| 2025.11.19 | ₩74,609 | ₩74,929 | ₩73,514 | ₩74,809 | +0.27% | 103.8만 |
|---|
| 2025.11.18 | ₩75,169 | ₩75,473 | ₩74,348 | ₩74,982 | -0.25% | 98.5만 |
|---|
| 2025.11.17 | ₩76,531 | ₩76,591 | ₩74,849 | ₩75,076 | -1.90% | 137.3만 |
|---|
| 2025.11.14 | ₩76,878 | ₩77,051 | ₩75,076 | ₩76,090 | -1.02% | 177.8만 |
|---|
| 2025.11.13 | ₩77,839 | ₩78,946 | ₩77,011 | ₩77,185 | -0.84% | 165.1만 |
|---|
| 2025.11.12 | ₩80,441 | ₩80,448 | ₩76,931 | ₩78,025 | -3.00% | 218.9만 |
|---|
| 2025.11.11 | ₩80,962 | ₩81,576 | ₩79,961 | ₩80,214 | -0.92% | 254.5만 |
|---|
| 2025.11.10 | ₩83,591 | ₩83,909 | ₩79,774 | ₩80,561 | -3.62% | 215.5만 |
|---|
| 2025.11.07 | ₩82,697 | ₩83,391 | ₩81,976 | ₩83,311 | +0.74% | 140.8만 |
|---|
| 2025.11.06 | ₩83,311 | ₩84,178 | ₩81,856 | ₩82,603 | -0.85% | 138.3만 |
|---|
| 2025.11.05 | ₩82,697 | ₩84,005 | ₩82,190 | ₩83,765 | +1.29% | 134.9만 |
|---|
| 2025.11.04 | ₩83,191 | ₩83,618 | ₩82,330 | ₩82,764 | -0.51% | 143.2만 |
|---|
| 2025.11.03 | ₩82,136 | ₩83,818 | ₩81,269 | ₩83,765 | +1.98% | 176.1만 |
|---|
| 2025.10.31 | ₩82,283 | ₩82,563 | ₩80,962 | ₩82,390 | +0.13% | 277.2만 |
|---|
| 2025.10.30 | ₩83,951 | ₩84,585 | ₩82,937 | ₩83,004 | -1.13% | 149만 |
|---|
| 2025.10.29 | ₩87,021 | ₩87,737 | ₩83,671 | ₩84,325 | -3.10% | 208.1만 |
|---|
| 2025.10.28 | ₩88,689 | ₩88,836 | ₩86,968 | ₩87,515 | -1.32% | 105.9만 |
|---|
| 2025.10.27 | ₩89,103 | ₩89,517 | ₩88,249 | ₩88,850 | -0.28% | 148.2만 |
|---|
| 2025.10.24 | ₩87,729 | ₩88,970 | ₩86,754 | ₩88,596 | +0.99% | 152.8만 |
|---|
| 2025.10.23 | ₩85,793 | ₩87,048 | ₩84,806 | ₩86,968 | +1.37% | 144.8만 |
|---|
| 2025.10.22 | ₩86,421 | ₩86,706 | ₩85,379 | ₩86,421 | 0.00% | 144.1만 |
|---|
| 2025.10.21 | ₩87,915 | ₩87,955 | ₩86,060 | ₩86,287 | -1.85% | 241.1만 |
|---|
| 2025.10.20 | ₩87,515 | ₩88,469 | ₩86,647 | ₩87,648 | +0.15% | 248.9만 |
|---|
| 2025.10.17 | ₩86,774 | ₩86,994 | ₩85,927 | ₩86,768 | -0.01% | 213.9만 |
|---|
| 2025.10.16 | ₩85,913 | ₩87,028 | ₩85,446 | ₩86,701 | +0.92% | 150.1만 |
|---|
| 2025.10.15 | ₩85,420 | ₩86,354 | ₩84,926 | ₩85,393 | -0.03% | 143.7만 |
|---|
| 2025.10.14 | ₩84,539 | ₩85,753 | ₩84,005 | ₩85,633 | +1.29% | 139만 |
|---|
| 2025.10.13 | ₩84,979 | ₩85,553 | ₩83,431 | ₩85,166 | +0.22% | 146.2만 |
|---|
| 2025.10.10 | ₩86,527 | ₩88,302 | ₩84,725 | ₩85,086 | -1.67% | 235만 |
|---|