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 | ₩65,337 | ₩66,098 | ₩63,767 | ₩63,934 | -2.15% | 196.2만 |
| 2026.10.08 | ₩64,402 | ₩66,556 | ₩63,781 | ₩66,058 | +2.57% | 463.9만 |
| 2026.10.07 | ₩65,363 | ₩66,004 | ₩64,014 | ₩64,228 | -1.74% | 386.1만 |
| 2026.10.06 | ₩62,812 | ₩67,033 | ₩62,478 | ₩63,988 | +1.87% | 837.7만 |
| 2026.10.05 | ₩58,632 | ₩60,902 | ₩57,417 | ₩59,527 | +1.53% | 677.8만 |
| 2026.10.02 | ₩54,866 | ₩58,766 | ₩54,558 | ₩58,231 | +6.13% | 409.1만 |
| 2026.10.01 | ₩55,440 | ₩55,881 | ₩54,298 | ₩54,999 | -0.79% | 209.3만 |
| 2026.09.30 | ₩58,205 | ₩58,285 | ₩55,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,680 |
| -4.34% |
| 193.9만 |
| 2026.09.29 | ₩58,071 | ₩58,291 | ₩56,762 | ₩57,791 | -0.48% | 165.3만 |
|---|
| 2026.09.28 | ₩58,579 | ₩58,579 | ₩56,789 | ₩57,670 | -1.55% | 224.1만 |
|---|
| 2026.09.25 | ₩59,139 | ₩59,393 | ₩58,151 | ₩58,205 | -1.58% | 173.4만 |
|---|
| 2026.09.24 | ₩60,649 | ₩60,996 | ₩59,046 | ₩59,260 | -2.29% | 149.5만 |
|---|
| 2026.09.23 | ₩61,958 | ₩62,385 | ₩59,787 | ₩60,155 | -2.91% | 146.8만 |
|---|
| 2026.09.22 | ₩64,014 | ₩64,048 | ₩61,530 | ₩61,917 | -3.28% | 141.5만 |
|---|
| 2026.09.21 | ₩61,731 | ₩63,367 | ₩61,731 | ₩63,160 | +2.32% | 164.5만 |
|---|
| 2026.09.18 | ₩61,704 | ₩62,505 | ₩61,129 | ₩62,332 | +1.02% | 196.4만 |
|---|
| 2026.09.17 | ₩63,988 | ₩64,088 | ₩61,717 | ₩62,051 | -3.03% | 160.7만 |
|---|
| 2026.09.16 | ₩62,866 | ₩64,789 | ₩62,746 | ₩63,480 | +0.98% | 142.4만 |
|---|
| 2026.09.15 | ₩64,081 | ₩64,195 | ₩62,639 | ₩62,892 | -1.85% | 168.4만 |
|---|
| 2026.09.14 | ₩63,039 | ₩65,176 | ₩63,039 | ₩64,455 | +2.25% | 129.7만 |
|---|
| 2026.09.11 | ₩63,667 | ₩64,028 | ₩62,532 | ₩63,908 | +0.38% | 138.8만 |
|---|
| 2026.09.10 | ₩63,974 | ₩64,415 | ₩63,039 | ₩63,200 | -1.21% | 128.5만 |
|---|
| 2026.09.09 | ₩65,978 | ₩66,445 | ₩63,894 | ₩64,281 | -2.57% | 125.1만 |
|---|
| 2026.09.08 | ₩66,231 | ₩66,465 | ₩65,256 | ₩65,978 | -0.38% | 117.4만 |
|---|
| 2026.09.04 | ₩67,180 | ₩68,088 | ₩66,552 | ₩66,605 | -0.85% | 107.2만 |
|---|
| 2026.09.03 | ₩69,410 | ₩69,657 | ₩66,913 | ₩67,367 | -2.94% | 127.8만 |
|---|
| 2026.09.02 | ₩70,332 | ₩70,646 | ₩69,731 | ₩69,998 | -0.47% | 104.7만 |
|---|
| 2026.09.01 | ₩72,615 | ₩73,457 | ₩70,211 | ₩70,252 | -3.26% | 164.1만 |
|---|
| 2026.08.31 | ₩72,936 | ₩73,457 | ₩71,988 | ₩72,829 | -0.15% | 204.7만 |
|---|
| 2026.08.28 | ₩73,537 | ₩74,254 | ₩72,963 | ₩73,430 | -0.15% | 128만 |
|---|
| 2026.08.27 | ₩72,669 | ₩74,392 | ₩72,669 | ₩73,190 | +0.72% | 142.1만 |
|---|
| 2026.08.26 | ₩73,163 | ₩74,151 | ₩72,883 | ₩73,804 | +0.88% | 134.6만 |
|---|
| 2026.08.25 | ₩72,843 | ₩73,978 | ₩71,560 | ₩73,938 | +1.50% | 136.3만 |
|---|
| 2026.08.24 | ₩72,014 | ₩74,071 | ₩71,600 | ₩73,190 | +1.63% | 118.4만 |
|---|
| 2026.08.21 | ₩71,427 | ₩72,629 | ₩71,213 | ₩71,694 | +0.37% | 106.7만 |
|---|
| 2026.08.20 | ₩71,280 | ₩72,789 | ₩70,477 | ₩71,413 | +0.19% | 137.6만 |
|---|
| 2026.08.19 | ₩69,864 | ₩72,282 | ₩69,864 | ₩71,934 | +2.96% | 123만 |
|---|
| 2026.08.18 | ₩71,106 | ₩71,160 | ₩69,423 | ₩69,423 | -2.37% | 85.7만 |
|---|
| 2026.08.17 | ₩70,345 | ₩70,826 | ₩69,931 | ₩70,105 | -0.34% | 136.1만 |
|---|
| 2026.08.14 | ₩71,681 | ₩71,734 | ₩70,786 | ₩70,879 | -1.12% | 78.7만 |
|---|
| 2026.08.13 | ₩71,454 | ₩72,615 | ₩70,893 | ₩71,827 | +0.52% | 123.2만 |
|---|
| 2026.08.12 | ₩69,450 | ₩71,260 | ₩68,929 | ₩70,933 | +2.13% | 104.6만 |
|---|
| 2026.08.11 | ₩68,368 | ₩70,786 | ₩68,368 | ₩70,238 | +2.73% | 91.7만 |
|---|
| 2026.08.10 | ₩69,263 | ₩69,931 | ₩68,756 | ₩69,196 | -0.10% | 107.4만 |
|---|
| 2026.08.07 | ₩69,263 | ₩70,198 | ₩68,756 | ₩69,811 | +0.79% | 103.8만 |
|---|
| 2026.08.06 | ₩71,881 | ₩72,375 | ₩69,450 | ₩69,517 | -3.29% | 167.5만 |
|---|
| 2026.08.05 | ₩71,226 | ₩71,761 | ₩70,452 | ₩71,186 | -0.06% | 208.1만 |
|---|
| 2026.08.04 | ₩69,918 | ₩71,186 | ₩69,764 | ₩71,026 | +1.59% | 137.6만 |
|---|
| 2026.08.03 | ₩70,893 | ₩72,121 | ₩69,797 | ₩70,772 | -0.17% | 122.1만 |
|---|
| 2026.07.31 | ₩70,185 | ₩71,287 | ₩69,817 | ₩70,185 | 0.00% | 113.7만 |
|---|
| 2026.07.30 | ₩70,999 | ₩71,707 | ₩68,876 | ₩71,520 | +0.73% | 177.2만 |
|---|
| 2026.07.29 | ₩72,696 | ₩74,378 | ₩71,854 | ₩72,095 | -0.83% | 156만 |
|---|
| 2026.07.28 | ₩71,360 | ₩73,390 | ₩70,966 | ₩72,949 | +2.23% | 244.7만 |
|---|
| 2026.07.27 | ₩66,645 | ₩71,467 | ₩66,258 | ₩70,933 | +6.43% | 378.4만 |
|---|
| 2026.07.24 | ₩64,969 | ₩67,166 | ₩60,569 | ₩66,218 | +1.92% | 504만 |
|---|
| 2026.07.23 | ₩64,108 | ₩66,512 | ₩63,347 | ₩65,684 | +2.46% | 473.8만 |
|---|
| 2026.07.22 | ₩63,948 | ₩65,430 | ₩63,507 | ₩64,108 | +0.25% | 160.3만 |
|---|
| 2026.07.21 | ₩61,610 | ₩63,347 | ₩61,610 | ₩63,120 | +2.45% | 253.3만 |
|---|
| 2026.07.20 | ₩62,398 | ₩62,592 | ₩60,141 | ₩62,238 | -0.26% | 255.4만 |
|---|
| 2026.07.17 | ₩63,707 | ₩64,268 | ₩61,917 | ₩62,492 | -1.91% | 148.8만 |
|---|
| 2026.07.16 | ₩60,208 | ₩63,306 | ₩60,208 | ₩62,665 | +4.08% | 129.4만 |
|---|
| 2026.07.15 | ₩62,158 | ₩63,046 | ₩60,569 | ₩60,836 | -2.13% | 126.2만 |
|---|
| 2026.07.14 | ₩62,505 | ₩62,926 | ₩61,724 | ₩62,104 | -0.64% | 107.7만 |
|---|
| 2026.07.13 | ₩62,585 | ₩64,188 | ₩62,465 | ₩62,746 | +0.26% | 114.6만 |
|---|
| 2026.07.10 | ₩60,996 | ₩62,078 | ₩60,134 | ₩62,038 | +1.71% | 89.6만 |
|---|
| 2026.07.09 | ₩60,983 | ₩61,584 | ₩59,700 | ₩60,422 | -0.92% | 167.4만 |
|---|
| 2026.07.08 | ₩63,306 | ₩63,320 | ₩61,530 | ₩61,597 | -2.70% | 144.6만 |
|---|
| 2026.07.07 | ₩62,505 | ₩63,013 | ₩61,463 | ₩62,118 | -0.62% | 174.9만 |
|---|
| 2026.07.06 | ₩60,462 | ₩62,492 | ₩59,867 | ₩61,557 | +1.81% | 150.9만 |
|---|
| 2026.07.02 | ₩60,101 | ₩61,370 | ₩59,487 | ₩61,316 | +2.02% | 153.4만 |
|---|
| 2026.07.01 | ₩58,205 | ₩60,462 | ₩57,857 | ₩59,487 | +2.20% | 161.8만 |
|---|
| 2026.06.30 | ₩58,605 | ₩58,912 | ₩56,909 | ₩57,670 | -1.60% | 160.5만 |
|---|
| 2026.06.29 | ₩59,834 | ₩60,368 | ₩58,338 | ₩58,912 | -1.54% | 173.5만 |
|---|
| 2026.06.26 | ₩59,407 | ₩60,488 | ₩58,739 | ₩60,315 | +1.53% | 282만 |
|---|
| 2026.06.25 | ₩60,569 | ₩62,104 | ₩59,260 | ₩59,674 | -1.48% | 131.6만 |
|---|
| 2026.06.24 | ₩60,355 | ₩61,877 | ₩60,215 | ₩61,036 | +1.13% | 125.4만 |
|---|
| 2026.06.23 | ₩58,766 | ₩60,208 | ₩58,525 | ₩59,941 | +2.00% | 131.3만 |
|---|
| 2026.06.22 | ₩59,180 | ₩59,554 | ₩57,837 | ₩58,338 | -1.42% | 151.5만 |
|---|
| 2026.06.18 | ₩59,233 | ₩60,448 | ₩58,879 | ₩60,181 | +1.60% | 277.5만 |
|---|
| 2026.06.17 | ₩59,887 | ₩60,729 | ₩58,151 | ₩58,819 | -1.78% | 116.3만 |
|---|
| 2026.06.16 | ₩60,475 | ₩61,009 | ₩59,914 | ₩60,221 | -0.42% | 123.3만 |
|---|
| 2026.06.15 | ₩60,502 | ₩61,423 | ₩60,121 | ₩60,662 | +0.26% | 103.5만 |
|---|
| 2026.06.12 | ₩60,662 | ₩60,983 | ₩60,088 | ₩60,609 | -0.09% | 108.8만 |
|---|
| 2026.06.11 | ₩58,939 | ₩60,402 | ₩58,565 | ₩60,235 | +2.20% | 122.2만 |
|---|
| 2026.06.10 | ₩58,151 | ₩59,567 | ₩58,044 | ₩58,939 | +1.36% | 114.5만 |
|---|
| 2026.06.09 | ₩57,096 | ₩58,498 | ₩56,909 | ₩58,165 | +1.87% | 131.6만 |
|---|
| 2026.06.08 | ₩55,988 | ₩57,109 | ₩55,440 | ₩56,869 | +1.57% | 104.8만 |
|---|
| 2026.06.05 | ₩57,123 | ₩57,377 | ₩55,413 | ₩56,255 | -1.52% | 141.1만 |
|---|
| 2026.06.04 | ₩56,762 | ₩57,096 | ₩55,640 | ₩56,589 | -0.31% | 110.7만 |
|---|
| 2026.06.03 | ₩55,293 | ₩56,094 | ₩55,066 | ₩56,014 | +1.30% | 107.1만 |
|---|
| 2026.06.02 | ₩56,548 | ₩56,809 | ₩55,487 | ₩55,573 | -1.72% | 164.7만 |
|---|
| 2026.06.01 | ₩57,216 | ₩57,657 | ₩56,562 | ₩56,856 | -0.63% | 104.1만 |
|---|
| 2026.05.29 | ₩58,311 | ₩58,311 | ₩57,029 | ₩57,670 | -1.10% | 185.3만 |
|---|
| 2026.05.28 | ₩56,949 | ₩58,218 | ₩55,881 | ₩58,138 | +2.09% | 163.7만 |
|---|
| 2026.05.27 | ₩56,241 | ₩57,871 | ₩56,241 | ₩57,123 | +1.57% | 133.2만 |
|---|
| 2026.05.26 | ₩57,657 | ₩58,044 | ₩55,954 | ₩56,255 | -2.43% | 158.8만 |
|---|
| 2026.05.22 | ₩57,390 | ₩58,458 | ₩56,909 | ₩58,445 | +1.84% | 130만 |
|---|
| 2026.05.21 | ₩55,627 | ₩57,604 | ₩54,171 | ₩57,176 | +2.79% | 166만 |
|---|
| 2026.05.20 | ₩56,328 | ₩56,361 | ₩53,637 | ₩56,041 | -0.51% | 213.6만 |
|---|
| 2026.05.19 | ₩58,205 | ₩58,632 | ₩56,201 | ₩56,348 | -3.19% | 146.5만 |
|---|
| 2026.05.18 | ₩58,619 | ₩59,527 | ₩57,917 | ₩58,298 | -0.55% | 212.5만 |
|---|
| 2026.05.15 | ₩56,962 | ₩59,433 | ₩55,934 | ₩58,846 | +3.31% | 281.9만 |
|---|
| 2026.05.14 | ₩56,094 | ₩57,003 | ₩55,707 | ₩56,535 | +0.79% | 184만 |
|---|
| 2026.05.13 | ₩54,959 | ₩55,874 | ₩54,291 | ₩55,480 | +0.95% | 160만 |
|---|
| 2026.05.12 | ₩54,692 | ₩55,427 | ₩54,438 | ₩55,306 | +1.12% | 163.8만 |
|---|
| 2026.05.11 | ₩56,134 | ₩56,335 | ₩53,824 | ₩53,877 | -4.02% | 162.1만 |
|---|
| 2026.05.08 | ₩56,922 | ₩56,922 | ₩55,934 | ₩56,108 | -1.43% | 98.4만 |
|---|
| 2026.05.07 | ₩57,510 | ₩58,044 | ₩56,255 | ₩57,470 | -0.07% | 123.7만 |
|---|
| 2026.05.06 | ₩57,497 | ₩58,151 | ₩56,909 | ₩57,737 | +0.42% | 112.4만 |
|---|
| 2026.05.05 | ₩56,776 | ₩57,336 | ₩55,453 | ₩56,722 | -0.09% | 151.8만 |
|---|
| 2026.05.04 | ₩58,378 | ₩59,019 | ₩56,548 | ₩56,816 | -2.68% | 147.7만 |
|---|
| 2026.05.01 | ₩58,445 | ₩59,139 | ₩57,724 | ₩58,579 | +0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩57,537 | ₩58,752 | ₩57,096 | ₩58,165 | +1.09% | 125만 |
|---|
| 2026.04.29 | ₩58,445 | ₩58,792 | ₩57,216 | ₩57,470 | -1.67% | 123.9만 |
|---|
| 2026.04.28 | ₩58,392 | ₩59,367 | ₩57,083 | ₩57,537 | -1.46% | 112.7만 |
|---|
| 2026.04.27 | ₩59,073 | ₩59,887 | ₩57,750 | ₩57,857 | -2.06% | 138.9만 |
|---|
| 2026.04.24 | ₩58,872 | ₩59,841 | ₩58,098 | ₩59,193 | +0.54% | 121.2만 |
|---|
| 2026.04.23 | ₩60,208 | ₩60,435 | ₩58,095 | ₩58,685 | -2.53% | 146.9만 |
|---|
| 2026.04.22 | ₩59,994 | ₩60,355 | ₩59,300 | ₩60,114 | +0.20% | 136.8만 |
|---|
| 2026.04.21 | ₩61,597 | ₩62,251 | ₩59,594 | ₩59,821 | -2.88% | 162.3만 |
|---|
| 2026.04.20 | ₩59,634 | ₩61,637 | ₩59,266 | ₩61,437 | +3.02% | 203.1만 |
|---|
| 2026.04.17 | ₩58,338 | ₩60,201 | ₩58,338 | ₩59,861 | +2.61% | 205.1만 |
|---|
| 2026.04.16 | ₩58,552 | ₩59,273 | ₩57,817 | ₩58,392 | -0.27% | 199.6만 |
|---|
| 2026.04.15 | ₩58,458 | ₩58,725 | ₩57,363 | ₩57,657 | -1.37% | 203.1만 |
|---|
| 2026.04.14 | ₩56,321 | ₩58,779 | ₩56,014 | ₩58,405 | +3.70% | 230만 |
|---|
| 2026.04.13 | ₩56,241 | ₩56,615 | ₩55,266 | ₩56,468 | +0.40% | 260.8만 |
|---|
| 2026.04.10 | ₩56,669 | ₩57,483 | ₩56,032 | ₩56,348 | -0.57% | 186.6만 |
|---|
| 2026.04.09 | ₩54,986 | ₩56,335 | ₩54,680 | ₩55,573 | +1.07% | 214.5만 |
|---|
| 2026.04.08 | ₩55,453 | ₩55,720 | ₩54,454 | ₩55,547 | +0.17% | 203만 |
|---|
| 2026.04.07 | ₩53,410 | ₩55,240 | ₩53,290 | ₩54,198 | +1.48% | 257.9만 |
|---|
| 2026.04.06 | ₩52,475 | ₩53,770 | ₩52,161 | ₩53,650 | +2.24% | 271.3만 |
|---|
| 2026.04.02 | ₩50,645 | ₩52,782 | ₩50,245 | ₩52,555 | +3.77% | 464.2만 |
|---|
| 2026.04.01 | ₩55,440 | ₩57,016 | ₩50,992 | ₩51,393 | -7.30% | 695.5만 |
|---|
| 2026.03.31 | ₩55,106 | ₩56,575 | ₩54,225 | ₩56,442 | +2.42% | 482.2만 |
|---|
| 2026.03.30 | ₩55,146 | ₩55,547 | ₩54,184 | ₩54,692 | -0.82% | 273.7만 |
|---|
| 2026.03.27 | ₩54,278 | ₩55,967 | ₩54,024 | ₩55,560 | +2.36% | 207.5만 |
|---|
| 2026.03.26 | ₩55,560 | ₩56,428 | ₩54,438 | ₩54,532 | -1.85% | 181만 |
|---|
| 2026.03.25 | ₩55,413 | ₩55,874 | ₩54,452 | ₩55,814 | +0.72% | 226.1만 |
|---|
| 2026.03.24 | ₩54,211 | ₩55,640 | ₩53,437 | ₩55,413 | +2.22% | 232.9만 |
|---|
| 2026.03.23 | ₩53,917 | ₩54,652 | ₩53,477 | ₩54,585 | +1.24% | 325.7만 |
|---|
| 2026.03.20 | ₩54,438 | ₩54,538 | ₩52,889 | ₩53,423 | -1.86% | 3733.4만 |
|---|
| 2026.03.19 | ₩54,919 | ₩55,707 | ₩53,811 | ₩54,278 | -1.17% | 206.3만 |
|---|
| 2026.03.18 | ₩54,064 | ₩55,740 | ₩53,704 | ₩55,373 | +2.42% | 282.8만 |
|---|
| 2026.03.17 | ₩53,931 | ₩55,400 | ₩53,423 | ₩54,652 | +1.34% | 274.7만 |
|---|
| 2026.03.16 | ₩54,532 | ₩54,532 | ₩53,009 | ₩53,250 | -2.35% | 328.5만 |
|---|
| 2026.03.13 | ₩54,705 | ₩54,932 | ₩53,563 | ₩54,158 | -1.00% | 493.6만 |
|---|
| 2026.03.12 | ₩57,243 | ₩57,724 | ₩54,011 | ₩54,024 | -5.62% | 437.3만 |
|---|
| 2026.03.11 | ₩59,634 | ₩59,700 | ₩57,991 | ₩58,018 | -2.71% | 260.8만 |
|---|
| 2026.03.10 | ₩60,929 | ₩61,096 | ₩59,340 | ₩59,407 | -2.50% | 244.8만 |
|---|
| 2026.03.09 | ₩61,517 | ₩62,452 | ₩60,088 | ₩61,103 | -0.67% | 296만 |
|---|
| 2026.03.06 | ₩60,635 | ₩62,038 | ₩59,954 | ₩61,477 | +1.39% | 467.8만 |
|---|
| 2026.03.05 | ₩61,009 | ₩62,585 | ₩60,675 | ₩60,969 | -0.07% | 203.3만 |
|---|
| 2026.03.04 | ₩62,959 | ₩62,959 | ₩60,936 | ₩61,477 | -2.35% | 153.4만 |
|---|
| 2026.03.03 | ₩62,158 | ₩63,847 | ₩61,330 | ₩62,652 | +0.80% | 188.6만 |
|---|
| 2026.03.02 | ₩63,587 | ₩63,961 | ₩61,864 | ₩62,478 | -1.74% | 186.8만 |
|---|
| 2026.02.27 | ₩63,306 | ₩64,459 | ₩62,946 | ₩64,362 | +1.67% | 166.5만 |
|---|
| 2026.02.26 | ₩63,413 | ₩63,680 | ₩62,345 | ₩63,373 | -0.06% | 197.4만 |
|---|
| 2026.02.25 | ₩63,801 | ₩64,316 | ₩61,877 | ₩62,879 | -1.44% | 131.2만 |
|---|
| 2026.02.24 | ₩63,400 | ₩64,442 | ₩63,240 | ₩64,054 | +1.03% | 133.4만 |
|---|
| 2026.02.23 | ₩63,654 | ₩64,201 | ₩62,732 | ₩63,066 | -0.92% | 147.8만 |
|---|
| 2026.02.20 | ₩65,003 | ₩65,751 | ₩64,388 | ₩64,468 | -0.82% | 145.2만 |
|---|
| 2026.02.19 | ₩65,377 | ₩65,684 | ₩64,869 | ₩64,909 | -0.72% | 126.4만 |
|---|
| 2026.02.18 | ₩63,914 | ₩65,584 | ₩63,914 | ₩65,256 | +2.10% | 136.2만 |
|---|
| 2026.02.17 | ₩66,792 | ₩67,300 | ₩62,225 | ₩64,348 | -3.66% | 235.9만 |
|---|
| 2026.02.13 | ₩67,527 | ₩67,954 | ₩66,392 | ₩66,539 | -1.46% | 138.4만 |
|---|
| 2026.02.12 | ₩67,180 | ₩67,554 | ₩65,911 | ₩67,193 | +0.02% | 148.9만 |
|---|
| 2026.02.11 | ₩67,380 | ₩67,514 | ₩66,245 | ₩67,100 | -0.42% | 167.8만 |
|---|
| 2026.02.10 | ₩67,287 | ₩68,288 | ₩67,019 | ₩67,554 | +0.40% | 147.2만 |
|---|
| 2026.02.09 | ₩68,769 | ₩69,517 | ₩67,273 | ₩67,660 | -1.61% | 301.7만 |
|---|
| 2026.02.06 | ₩64,028 | ₩67,327 | ₩63,306 | ₩66,939 | +4.55% | 364.5만 |
|---|
| 2026.02.05 | ₩63,841 | ₩63,974 | ₩62,362 | ₩63,413 | -0.67% | 221.5만 |
|---|
| 2026.02.04 | ₩62,104 | ₩64,308 | ₩61,984 | ₩63,814 | +2.75% | 458.9만 |
|---|
| 2026.02.03 | ₩59,981 | ₩61,877 | ₩59,714 | ₩61,824 | +3.07% | 295.9만 |
|---|
| 2026.02.02 | ₩60,943 | ₩61,637 | ₩60,101 | ₩60,128 | -1.34% | 349만 |
|---|
| 2026.01.30 | ₩60,849 | ₩61,584 | ₩60,008 | ₩61,343 | +0.81% | 350.8만 |
|---|
| 2026.01.29 | ₩60,876 | ₩61,624 | ₩60,368 | ₩61,383 | +0.83% | 404.1만 |
|---|
| 2026.01.28 | ₩60,101 | ₩60,729 | ₩59,180 | ₩60,729 | +1.04% | 297.4만 |
|---|
| 2026.01.27 | ₩58,058 | ₩60,181 | ₩57,710 | ₩60,168 | +3.63% | 265.9만 |
|---|
| 2026.01.26 | ₩58,445 | ₩58,899 | ₩57,750 | ₩58,392 | -0.09% | 300.3만 |
|---|
| 2026.01.23 | ₩58,685 | ₩59,113 | ₩58,305 | ₩58,392 | -0.50% | 277.3만 |
|---|
| 2026.01.22 | ₩59,353 | ₩60,569 | ₩58,605 | ₩58,912 | -0.74% | 379.1만 |
|---|
| 2026.01.21 | ₩58,138 | ₩59,313 | ₩57,430 | ₩59,193 | +1.81% | 287.3만 |
|---|
| 2026.01.20 | ₩57,510 | ₩58,661 | ₩56,602 | ₩58,111 | +1.05% | 242.5만 |
|---|
| 2026.01.16 | ₩58,071 | ₩58,592 | ₩57,550 | ₩57,871 | -0.34% | 224.4만 |
|---|
| 2026.01.15 | ₩57,630 | ₩58,859 | ₩56,916 | ₩58,672 | +1.81% | 231.3만 |
|---|
| 2026.01.14 | ₩55,774 | ₩58,051 | ₩55,640 | ₩57,804 | +3.64% | 320.3만 |
|---|
| 2026.01.13 | ₩55,213 | ₩56,094 | ₩54,993 | ₩55,921 | +1.28% | 261.6만 |
|---|
| 2026.01.12 | ₩54,999 | ₩55,560 | ₩54,452 | ₩55,333 | +0.61% | 186.3만 |
|---|
| 2026.01.09 | ₩55,226 | ₩55,573 | ₩54,291 | ₩55,253 | +0.05% | 232.8만 |
|---|
| 2026.01.08 | ₩53,423 | ₩55,240 | ₩53,143 | ₩55,159 | +3.25% | 347.7만 |
|---|
| 2026.01.07 | ₩55,493 | ₩55,614 | ₩53,370 | ₩53,811 | -3.03% | 504.4만 |
|---|
| 2026.01.06 | ₩55,226 | ₩55,747 | ₩54,866 | ₩55,453 | +0.41% | 313만 |
|---|
| 2026.01.05 | ₩56,629 | ₩56,896 | ₩55,146 | ₩55,159 | -2.59% | 316.5만 |
|---|
| 2026.01.02 | ₩56,201 | ₩56,810 | ₩55,607 | ₩56,482 | +0.50% | 221.5만 |
|---|
| 2025.12.31 | ₩55,881 | ₩57,032 | ₩55,841 | ₩55,947 | +0.12% | 269.1만 |
|---|
| 2025.12.30 | ₩55,774 | ₩56,589 | ₩55,707 | ₩56,028 | +0.45% | 283만 |
|---|
| 2025.12.29 | ₩56,188 | ₩56,508 | ₩55,316 | ₩55,881 | -0.55% | 342.4만 |
|---|
| 2025.12.26 | ₩56,548 | ₩57,003 | ₩56,221 | ₩56,295 | -0.45% | 291.3만 |
|---|
| 2025.12.24 | ₩55,640 | ₩57,218 | ₩55,427 | ₩56,735 | +1.97% | 244.2만 |
|---|
| 2025.12.23 | ₩56,802 | ₩56,896 | ₩55,306 | ₩55,827 | -1.72% | 602.8만 |
|---|
| 2025.12.22 | ₩58,084 | ₩59,540 | ₩56,695 | ₩57,163 | -1.59% | 813.5만 |
|---|
| 2025.12.19 | ₩67,914 | ₩68,081 | ₩58,372 | ₩58,685 | -13.59% | 2343만 |
|---|
| 2025.12.18 | ₩79,547 | ₩80,816 | ₩78,456 | ₩79,240 | -0.39% | 269.2만 |
|---|
| 2025.12.17 | ₩79,788 | ₩80,455 | ₩78,799 | ₩79,414 | -0.47% | 104만 |
|---|
| 2025.12.16 | ₩79,841 | ₩80,629 | ₩79,160 | ₩79,868 | +0.03% | 99.6만 |
|---|
| 2025.12.15 | ₩80,736 | ₩80,869 | ₩79,066 | ₩79,414 | -1.64% | 112.6만 |
|---|
| 2025.12.12 | ₩79,854 | ₩80,869 | ₩79,227 | ₩79,681 | -0.22% | 102.9만 |
|---|
| 2025.12.11 | ₩78,505 | ₩80,068 | ₩78,091 | ₩79,440 | +1.19% | 104.1만 |
|---|
| 2025.12.10 | ₩78,559 | ₩78,986 | ₩77,505 | ₩78,773 | +0.27% | 209만 |
|---|
| 2025.12.09 | ₩79,414 | ₩79,794 | ₩76,128 | ₩77,771 | -2.07% | 135.2만 |
|---|
| 2025.12.08 | ₩79,828 | ₩80,682 | ₩79,227 | ₩79,507 | -0.40% | 114.1만 |
|---|
| 2025.12.05 | ₩79,841 | ₩80,175 | ₩79,340 | ₩79,734 | -0.13% | 98.1만 |
|---|
| 2025.12.04 | ₩81,470 | ₩81,470 | ₩79,587 | ₩79,814 | -2.03% | 97.1만 |
|---|
| 2025.12.03 | ₩79,347 | ₩81,130 | ₩78,986 | ₩80,789 | +1.82% | 96.4만 |
|---|
| 2025.12.02 | ₩79,561 | ₩79,561 | ₩78,171 | ₩78,866 | -0.87% | 73.8만 |
|---|
| 2025.12.01 | ₩78,879 | ₩80,202 | ₩78,730 | ₩79,467 | +0.75% | 101.7만 |
|---|
| 2025.11.28 | ₩79,427 | ₩80,015 | ₩78,866 | ₩78,879 | -0.69% | 38.1만 |
|---|
| 2025.11.26 | ₩78,746 | ₩79,828 | ₩78,732 | ₩79,614 | +1.10% | 184.8만 |
|---|
| 2025.11.25 | ₩75,874 | ₩79,026 | ₩75,554 | ₩78,813 | +3.87% | 154.3만 |
|---|
| 2025.11.24 | ₩76,502 | ₩76,662 | ₩75,327 | ₩75,487 | -1.33% | 128.8만 |
|---|
| 2025.11.21 | ₩74,752 | ₩78,298 | ₩74,398 | ₩77,036 | +3.06% | 161.5만 |
|---|
| 2025.11.20 | ₩74,953 | ₩75,914 | ₩74,085 | ₩74,245 | -0.94% | 102.8만 |
|---|
| 2025.11.19 | ₩74,659 | ₩74,979 | ₩73,564 | ₩74,859 | +0.27% | 103.8만 |
|---|
| 2025.11.18 | ₩75,220 | ₩75,524 | ₩74,398 | ₩75,033 | -0.25% | 98.5만 |
|---|
| 2025.11.17 | ₩76,582 | ₩76,642 | ₩74,899 | ₩75,126 | -1.90% | 137.3만 |
|---|
| 2025.11.14 | ₩76,929 | ₩77,103 | ₩75,126 | ₩76,141 | -1.02% | 177.8만 |
|---|
| 2025.11.13 | ₩77,891 | ₩79,000 | ₩77,063 | ₩77,237 | -0.84% | 165.1만 |
|---|
| 2025.11.12 | ₩80,495 | ₩80,502 | ₩76,983 | ₩78,078 | -3.00% | 218.9만 |
|---|
| 2025.11.11 | ₩81,016 | ₩81,631 | ₩80,015 | ₩80,268 | -0.92% | 254.5만 |
|---|
| 2025.11.10 | ₩83,647 | ₩83,965 | ₩79,828 | ₩80,616 | -3.62% | 215.5만 |
|---|
| 2025.11.07 | ₩82,753 | ₩83,447 | ₩82,031 | ₩83,367 | +0.74% | 140.8만 |
|---|
| 2025.11.06 | ₩83,367 | ₩84,235 | ₩81,911 | ₩82,659 | -0.85% | 138.3만 |
|---|
| 2025.11.05 | ₩82,753 | ₩84,061 | ₩82,245 | ₩83,821 | +1.29% | 134.9만 |
|---|
| 2025.11.04 | ₩83,247 | ₩83,674 | ₩82,385 | ₩82,819 | -0.51% | 143.2만 |
|---|
| 2025.11.03 | ₩82,192 | ₩83,874 | ₩81,323 | ₩83,821 | +1.98% | 176.1만 |
|---|
| 2025.10.31 | ₩82,339 | ₩82,619 | ₩81,016 | ₩82,445 | +0.13% | 277.2만 |
|---|
| 2025.10.30 | ₩84,008 | ₩84,642 | ₩82,993 | ₩83,060 | -1.13% | 149만 |
|---|
| 2025.10.29 | ₩87,080 | ₩87,796 | ₩83,728 | ₩84,382 | -3.10% | 208.1만 |
|---|
| 2025.10.28 | ₩88,749 | ₩88,896 | ₩87,026 | ₩87,574 | -1.32% | 105.9만 |
|---|
| 2025.10.27 | ₩89,163 | ₩89,577 | ₩88,309 | ₩88,910 | -0.28% | 148.2만 |
|---|
| 2025.10.24 | ₩87,788 | ₩89,030 | ₩86,813 | ₩88,656 | +0.99% | 152.8만 |
|---|
| 2025.10.23 | ₩85,851 | ₩87,107 | ₩84,863 | ₩87,026 | +1.37% | 144.8만 |
|---|
| 2025.10.22 | ₩86,479 | ₩86,765 | ₩85,437 | ₩86,479 | 0.00% | 144.1만 |
|---|
| 2025.10.21 | ₩87,975 | ₩88,015 | ₩86,118 | ₩86,345 | -1.85% | 241.1만 |
|---|
| 2025.10.20 | ₩87,574 | ₩88,529 | ₩86,706 | ₩87,708 | +0.15% | 248.9만 |
|---|
| 2025.10.17 | ₩86,833 | ₩87,053 | ₩85,985 | ₩86,826 | -0.01% | 213.9만 |
|---|
| 2025.10.16 | ₩85,971 | ₩87,086 | ₩85,504 | ₩86,759 | +0.92% | 150.1만 |
|---|
| 2025.10.15 | ₩85,477 | ₩86,412 | ₩84,983 | ₩85,450 | -0.03% | 143.7만 |
|---|
| 2025.10.14 | ₩84,596 | ₩85,811 | ₩84,061 | ₩85,691 | +1.29% | 139만 |
|---|
| 2025.10.13 | ₩85,036 | ₩85,611 | ₩83,487 | ₩85,223 | +0.22% | 146.2만 |
|---|
| 2025.10.10 | ₩86,586 | ₩88,362 | ₩84,783 | ₩85,143 | -1.67% | 235만 |
|---|