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 | ₩65,626 | ₩66,390 | ₩64,049 | ₩64,217 | -2.15% | 196.2만 |
| 2026.10.08 | ₩64,687 | ₩66,850 | ₩64,063 | ₩66,350 | +2.57% | 463.9만 |
| 2026.10.07 | ₩65,653 | ₩66,296 | ₩64,298 | ₩64,512 | -1.74% | 386.1만 |
| 2026.10.06 | ₩63,090 | ₩67,329 | ₩62,755 | ₩64,271 | +1.87% | 837.7만 |
| 2026.10.05 | ₩58,891 | ₩61,172 | ₩57,671 | ₩59,790 | +1.53% | 677.8만 |
| 2026.10.02 | ₩55,108 | ₩59,026 | ₩54,800 | ₩58,489 | +6.13% | 409.1만 |
| 2026.10.01 | ₩55,685 | ₩56,128 | ₩54,538 | ₩55,243 | -0.79% | 209.3만 |
| 2026.09.30 | ₩58,462 | ₩58,543 | ₩55,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,927 |
| -4.34% |
| 193.9만 |
| 2026.09.29 | ₩58,328 | ₩58,549 | ₩57,013 | ₩58,046 | -0.48% | 165.3만 |
|---|
| 2026.09.28 | ₩58,838 | ₩58,838 | ₩57,040 | ₩57,926 | -1.55% | 224.1만 |
|---|
| 2026.09.25 | ₩59,401 | ₩59,656 | ₩58,408 | ₩58,462 | -1.58% | 173.4만 |
|---|
| 2026.09.24 | ₩60,917 | ₩61,266 | ₩59,307 | ₩59,522 | -2.29% | 149.5만 |
|---|
| 2026.09.23 | ₩62,232 | ₩62,661 | ₩60,052 | ₩60,421 | -2.91% | 146.8만 |
|---|
| 2026.09.22 | ₩64,298 | ₩64,331 | ₩61,802 | ₩62,191 | -3.28% | 141.5만 |
|---|
| 2026.09.21 | ₩62,004 | ₩63,647 | ₩62,004 | ₩63,439 | +2.32% | 164.5만 |
|---|
| 2026.09.18 | ₩61,977 | ₩62,782 | ₩61,400 | ₩62,607 | +1.02% | 196.4만 |
|---|
| 2026.09.17 | ₩64,271 | ₩64,371 | ₩61,990 | ₩62,326 | -3.03% | 160.7만 |
|---|
| 2026.09.16 | ₩63,144 | ₩65,076 | ₩63,023 | ₩63,761 | +0.98% | 142.4만 |
|---|
| 2026.09.15 | ₩64,365 | ₩64,479 | ₩62,916 | ₩63,171 | -1.85% | 168.4만 |
|---|
| 2026.09.14 | ₩63,318 | ₩65,465 | ₩63,318 | ₩64,740 | +2.25% | 129.7만 |
|---|
| 2026.09.11 | ₩63,949 | ₩64,311 | ₩62,809 | ₩64,190 | +0.38% | 138.8만 |
|---|
| 2026.09.10 | ₩64,257 | ₩64,700 | ₩63,318 | ₩63,479 | -1.21% | 128.5만 |
|---|
| 2026.09.09 | ₩66,270 | ₩66,739 | ₩64,177 | ₩64,566 | -2.57% | 125.1만 |
|---|
| 2026.09.08 | ₩66,524 | ₩66,759 | ₩65,545 | ₩66,270 | -0.38% | 117.4만 |
|---|
| 2026.09.04 | ₩67,477 | ₩68,389 | ₩66,846 | ₩66,900 | -0.85% | 107.2만 |
|---|
| 2026.09.03 | ₩69,717 | ₩69,965 | ₩67,209 | ₩67,665 | -2.94% | 127.8만 |
|---|
| 2026.09.02 | ₩70,643 | ₩70,958 | ₩70,039 | ₩70,307 | -0.47% | 104.7만 |
|---|
| 2026.09.01 | ₩72,937 | ₩73,782 | ₩70,522 | ₩70,562 | -3.26% | 164.1만 |
|---|
| 2026.08.31 | ₩73,259 | ₩73,782 | ₩72,306 | ₩73,151 | -0.15% | 204.7만 |
|---|
| 2026.08.28 | ₩73,862 | ₩74,583 | ₩73,286 | ₩73,755 | -0.15% | 128만 |
|---|
| 2026.08.27 | ₩72,990 | ₩74,721 | ₩72,990 | ₩73,514 | +0.72% | 142.1만 |
|---|
| 2026.08.26 | ₩73,487 | ₩74,480 | ₩73,205 | ₩74,131 | +0.88% | 134.6만 |
|---|
| 2026.08.25 | ₩73,165 | ₩74,305 | ₩71,877 | ₩74,265 | +1.50% | 136.3만 |
|---|
| 2026.08.24 | ₩72,333 | ₩74,399 | ₩71,917 | ₩73,514 | +1.63% | 118.4만 |
|---|
| 2026.08.21 | ₩71,743 | ₩72,950 | ₩71,528 | ₩72,011 | +0.37% | 106.7만 |
|---|
| 2026.08.20 | ₩71,595 | ₩73,111 | ₩70,789 | ₩71,729 | +0.19% | 137.6만 |
|---|
| 2026.08.19 | ₩70,173 | ₩72,601 | ₩70,173 | ₩72,253 | +2.96% | 123만 |
|---|
| 2026.08.18 | ₩71,421 | ₩71,475 | ₩69,731 | ₩69,731 | -2.37% | 85.7만 |
|---|
| 2026.08.17 | ₩70,656 | ₩71,139 | ₩70,240 | ₩70,415 | -0.34% | 136.1만 |
|---|
| 2026.08.14 | ₩71,998 | ₩72,051 | ₩71,099 | ₩71,193 | -1.12% | 78.7만 |
|---|
| 2026.08.13 | ₩71,770 | ₩72,937 | ₩71,206 | ₩72,145 | +0.52% | 123.2만 |
|---|
| 2026.08.12 | ₩69,757 | ₩71,575 | ₩69,234 | ₩71,247 | +2.13% | 104.6만 |
|---|
| 2026.08.11 | ₩68,671 | ₩71,099 | ₩68,671 | ₩70,549 | +2.73% | 91.7만 |
|---|
| 2026.08.10 | ₩69,570 | ₩70,240 | ₩69,060 | ₩69,503 | -0.10% | 107.4만 |
|---|
| 2026.08.07 | ₩69,570 | ₩70,509 | ₩69,060 | ₩70,120 | +0.79% | 103.8만 |
|---|
| 2026.08.06 | ₩72,199 | ₩72,695 | ₩69,757 | ₩69,825 | -3.29% | 167.5만 |
|---|
| 2026.08.05 | ₩71,542 | ₩72,078 | ₩70,764 | ₩71,501 | -0.06% | 208.1만 |
|---|
| 2026.08.04 | ₩70,227 | ₩71,501 | ₩70,073 | ₩71,340 | +1.59% | 137.6만 |
|---|
| 2026.08.03 | ₩71,206 | ₩72,440 | ₩70,106 | ₩71,086 | -0.17% | 122.1만 |
|---|
| 2026.07.31 | ₩70,495 | ₩71,602 | ₩70,126 | ₩70,495 | 0.00% | 113.7만 |
|---|
| 2026.07.30 | ₩71,314 | ₩72,025 | ₩69,181 | ₩71,837 | +0.73% | 177.2만 |
|---|
| 2026.07.29 | ₩73,017 | ₩74,708 | ₩72,172 | ₩72,414 | -0.83% | 156만 |
|---|
| 2026.07.28 | ₩71,676 | ₩73,715 | ₩71,280 | ₩73,272 | +2.23% | 244.7만 |
|---|
| 2026.07.27 | ₩66,940 | ₩71,783 | ₩66,551 | ₩71,247 | +6.43% | 378.4만 |
|---|
| 2026.07.24 | ₩65,257 | ₩67,464 | ₩60,837 | ₩66,511 | +1.92% | 504만 |
|---|
| 2026.07.23 | ₩64,392 | ₩66,806 | ₩63,627 | ₩65,974 | +2.46% | 473.8만 |
|---|
| 2026.07.22 | ₩64,231 | ₩65,720 | ₩63,788 | ₩64,392 | +0.25% | 160.3만 |
|---|
| 2026.07.21 | ₩61,883 | ₩63,627 | ₩61,883 | ₩63,399 | +2.45% | 253.3만 |
|---|
| 2026.07.20 | ₩62,674 | ₩62,869 | ₩60,407 | ₩62,513 | -0.26% | 255.4만 |
|---|
| 2026.07.17 | ₩63,989 | ₩64,552 | ₩62,191 | ₩62,768 | -1.91% | 148.8만 |
|---|
| 2026.07.16 | ₩60,474 | ₩63,587 | ₩60,474 | ₩62,943 | +4.08% | 129.4만 |
|---|
| 2026.07.15 | ₩62,433 | ₩63,325 | ₩60,837 | ₩61,105 | -2.13% | 126.2만 |
|---|
| 2026.07.14 | ₩62,782 | ₩63,204 | ₩61,997 | ₩62,379 | -0.64% | 107.7만 |
|---|
| 2026.07.13 | ₩62,862 | ₩64,472 | ₩62,741 | ₩63,023 | +0.26% | 114.6만 |
|---|
| 2026.07.10 | ₩61,266 | ₩62,352 | ₩60,401 | ₩62,312 | +1.71% | 89.6만 |
|---|
| 2026.07.09 | ₩61,252 | ₩61,856 | ₩59,965 | ₩60,689 | -0.92% | 167.4만 |
|---|
| 2026.07.08 | ₩63,587 | ₩63,600 | ₩61,802 | ₩61,870 | -2.70% | 144.6만 |
|---|
| 2026.07.07 | ₩62,782 | ₩63,291 | ₩61,735 | ₩62,393 | -0.62% | 174.9만 |
|---|
| 2026.07.06 | ₩60,729 | ₩62,768 | ₩60,132 | ₩61,829 | +1.81% | 150.9만 |
|---|
| 2026.07.02 | ₩60,367 | ₩61,641 | ₩59,750 | ₩61,588 | +2.02% | 153.4만 |
|---|
| 2026.07.01 | ₩58,462 | ₩60,729 | ₩58,113 | ₩59,750 | +2.20% | 161.8만 |
|---|
| 2026.06.30 | ₩58,865 | ₩59,173 | ₩57,161 | ₩57,926 | -1.60% | 160.5만 |
|---|
| 2026.06.29 | ₩60,099 | ₩60,635 | ₩58,596 | ₩59,173 | -1.54% | 173.5만 |
|---|
| 2026.06.26 | ₩59,669 | ₩60,756 | ₩58,999 | ₩60,582 | +1.53% | 282만 |
|---|
| 2026.06.25 | ₩60,837 | ₩62,379 | ₩59,522 | ₩59,938 | -1.48% | 131.6만 |
|---|
| 2026.06.24 | ₩60,622 | ₩62,151 | ₩60,481 | ₩61,306 | +1.13% | 125.4만 |
|---|
| 2026.06.23 | ₩59,026 | ₩60,474 | ₩58,784 | ₩60,206 | +2.00% | 131.3만 |
|---|
| 2026.06.22 | ₩59,441 | ₩59,817 | ₩58,093 | ₩58,596 | -1.42% | 151.5만 |
|---|
| 2026.06.18 | ₩59,495 | ₩60,716 | ₩59,140 | ₩60,448 | +1.60% | 277.5만 |
|---|
| 2026.06.17 | ₩60,152 | ₩60,998 | ₩58,408 | ₩59,079 | -1.78% | 116.3만 |
|---|
| 2026.06.16 | ₩60,743 | ₩61,279 | ₩60,179 | ₩60,488 | -0.42% | 123.3만 |
|---|
| 2026.06.15 | ₩60,769 | ₩61,695 | ₩60,387 | ₩60,930 | +0.26% | 103.5만 |
|---|
| 2026.06.12 | ₩60,930 | ₩61,252 | ₩60,354 | ₩60,877 | -0.09% | 108.8만 |
|---|
| 2026.06.11 | ₩59,200 | ₩60,669 | ₩58,824 | ₩60,501 | +2.20% | 122.2만 |
|---|
| 2026.06.10 | ₩58,408 | ₩59,830 | ₩58,301 | ₩59,200 | +1.36% | 114.5만 |
|---|
| 2026.06.09 | ₩57,349 | ₩58,757 | ₩57,161 | ₩58,422 | +1.87% | 131.6만 |
|---|
| 2026.06.08 | ₩56,235 | ₩57,362 | ₩55,685 | ₩57,121 | +1.57% | 104.8만 |
|---|
| 2026.06.05 | ₩57,376 | ₩57,630 | ₩55,658 | ₩56,504 | -1.52% | 141.1만 |
|---|
| 2026.06.04 | ₩57,013 | ₩57,349 | ₩55,886 | ₩56,839 | -0.31% | 110.7만 |
|---|
| 2026.06.03 | ₩55,538 | ₩56,343 | ₩55,310 | ₩56,262 | +1.30% | 107.1만 |
|---|
| 2026.06.02 | ₩56,799 | ₩57,060 | ₩55,732 | ₩55,819 | -1.72% | 164.7만 |
|---|
| 2026.06.01 | ₩57,469 | ₩57,912 | ₩56,812 | ₩57,107 | -0.63% | 104.1만 |
|---|
| 2026.05.29 | ₩58,569 | ₩58,569 | ₩57,282 | ₩57,926 | -1.10% | 185.3만 |
|---|
| 2026.05.28 | ₩57,201 | ₩58,476 | ₩56,128 | ₩58,395 | +2.09% | 163.7만 |
|---|
| 2026.05.27 | ₩56,490 | ₩58,127 | ₩56,490 | ₩57,376 | +1.57% | 133.2만 |
|---|
| 2026.05.26 | ₩57,912 | ₩58,301 | ₩56,202 | ₩56,504 | -2.43% | 158.8만 |
|---|
| 2026.05.22 | ₩57,644 | ₩58,717 | ₩57,161 | ₩58,704 | +1.84% | 130만 |
|---|
| 2026.05.21 | ₩55,873 | ₩57,858 | ₩54,411 | ₩57,429 | +2.79% | 166만 |
|---|
| 2026.05.20 | ₩56,577 | ₩56,611 | ₩53,874 | ₩56,289 | -0.51% | 213.6만 |
|---|
| 2026.05.19 | ₩58,462 | ₩58,891 | ₩56,450 | ₩56,597 | -3.19% | 146.5만 |
|---|
| 2026.05.18 | ₩58,878 | ₩59,790 | ₩58,174 | ₩58,556 | -0.55% | 212.5만 |
|---|
| 2026.05.15 | ₩57,215 | ₩59,696 | ₩56,182 | ₩59,106 | +3.31% | 281.9만 |
|---|
| 2026.05.14 | ₩56,343 | ₩57,255 | ₩55,954 | ₩56,785 | +0.79% | 184만 |
|---|
| 2026.05.13 | ₩55,202 | ₩56,121 | ₩54,532 | ₩55,725 | +0.95% | 160만 |
|---|
| 2026.05.12 | ₩54,934 | ₩55,672 | ₩54,679 | ₩55,551 | +1.12% | 163.8만 |
|---|
| 2026.05.11 | ₩56,383 | ₩56,584 | ₩54,062 | ₩54,116 | -4.02% | 162.1만 |
|---|
| 2026.05.08 | ₩57,174 | ₩57,174 | ₩56,182 | ₩56,356 | -1.43% | 98.4만 |
|---|
| 2026.05.07 | ₩57,765 | ₩58,301 | ₩56,504 | ₩57,724 | -0.07% | 123.7만 |
|---|
| 2026.05.06 | ₩57,751 | ₩58,408 | ₩57,161 | ₩57,993 | +0.42% | 112.4만 |
|---|
| 2026.05.05 | ₩57,027 | ₩57,590 | ₩55,699 | ₩56,973 | -0.09% | 151.8만 |
|---|
| 2026.05.04 | ₩58,637 | ₩59,280 | ₩56,799 | ₩57,067 | -2.68% | 147.7만 |
|---|
| 2026.05.01 | ₩58,704 | ₩59,401 | ₩57,979 | ₩58,838 | +0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩57,791 | ₩59,012 | ₩57,349 | ₩58,422 | +1.09% | 125만 |
|---|
| 2026.04.29 | ₩58,704 | ₩59,052 | ₩57,469 | ₩57,724 | -1.67% | 123.9만 |
|---|
| 2026.04.28 | ₩58,650 | ₩59,629 | ₩57,335 | ₩57,791 | -1.46% | 112.7만 |
|---|
| 2026.04.27 | ₩59,334 | ₩60,152 | ₩58,006 | ₩58,113 | -2.06% | 138.9만 |
|---|
| 2026.04.24 | ₩59,133 | ₩60,105 | ₩58,355 | ₩59,455 | +0.54% | 121.2만 |
|---|
| 2026.04.23 | ₩60,474 | ₩60,702 | ₩58,352 | ₩58,945 | -2.53% | 146.9만 |
|---|
| 2026.04.22 | ₩60,260 | ₩60,622 | ₩59,562 | ₩60,380 | +0.20% | 136.8만 |
|---|
| 2026.04.21 | ₩61,870 | ₩62,527 | ₩59,857 | ₩60,085 | -2.88% | 162.3만 |
|---|
| 2026.04.20 | ₩59,898 | ₩61,910 | ₩59,529 | ₩61,709 | +3.02% | 203.1만 |
|---|
| 2026.04.17 | ₩58,596 | ₩60,468 | ₩58,596 | ₩60,126 | +2.61% | 205.1만 |
|---|
| 2026.04.16 | ₩58,811 | ₩59,535 | ₩58,073 | ₩58,650 | -0.27% | 199.6만 |
|---|
| 2026.04.15 | ₩58,717 | ₩58,985 | ₩57,617 | ₩57,912 | -1.37% | 203.1만 |
|---|
| 2026.04.14 | ₩56,571 | ₩59,039 | ₩56,262 | ₩58,663 | +3.70% | 230만 |
|---|
| 2026.04.13 | ₩56,490 | ₩56,866 | ₩55,511 | ₩56,718 | +0.40% | 260.8만 |
|---|
| 2026.04.10 | ₩56,919 | ₩57,738 | ₩56,280 | ₩56,597 | -0.57% | 186.6만 |
|---|
| 2026.04.09 | ₩55,229 | ₩56,584 | ₩54,922 | ₩55,819 | +1.07% | 214.5만 |
|---|
| 2026.04.08 | ₩55,699 | ₩55,967 | ₩54,695 | ₩55,793 | +0.17% | 203만 |
|---|
| 2026.04.07 | ₩53,646 | ₩55,484 | ₩53,525 | ₩54,438 | +1.48% | 257.9만 |
|---|
| 2026.04.06 | ₩52,707 | ₩54,008 | ₩52,392 | ₩53,888 | +2.24% | 271.3만 |
|---|
| 2026.04.02 | ₩50,869 | ₩53,016 | ₩50,467 | ₩52,788 | +3.77% | 464.2만 |
|---|
| 2026.04.01 | ₩55,685 | ₩57,268 | ₩51,218 | ₩51,621 | -7.30% | 695.5만 |
|---|
| 2026.03.31 | ₩55,350 | ₩56,826 | ₩54,464 | ₩56,691 | +2.42% | 482.2만 |
|---|
| 2026.03.30 | ₩55,390 | ₩55,793 | ₩54,424 | ₩54,934 | -0.82% | 273.7만 |
|---|
| 2026.03.27 | ₩54,518 | ₩56,215 | ₩54,263 | ₩55,806 | +2.36% | 207.5만 |
|---|
| 2026.03.26 | ₩55,806 | ₩56,678 | ₩54,679 | ₩54,773 | -1.85% | 181만 |
|---|
| 2026.03.25 | ₩55,658 | ₩56,121 | ₩54,693 | ₩56,061 | +0.72% | 226.1만 |
|---|
| 2026.03.24 | ₩54,451 | ₩55,886 | ₩53,673 | ₩55,658 | +2.22% | 232.9만 |
|---|
| 2026.03.23 | ₩54,156 | ₩54,894 | ₩53,713 | ₩54,827 | +1.24% | 325.7만 |
|---|
| 2026.03.20 | ₩54,679 | ₩54,780 | ₩53,123 | ₩53,660 | -1.86% | 3733.4만 |
|---|
| 2026.03.19 | ₩55,162 | ₩55,954 | ₩54,049 | ₩54,518 | -1.17% | 206.3만 |
|---|
| 2026.03.18 | ₩54,304 | ₩55,987 | ₩53,941 | ₩55,618 | +2.42% | 282.8만 |
|---|
| 2026.03.17 | ₩54,169 | ₩55,645 | ₩53,660 | ₩54,894 | +1.34% | 274.7만 |
|---|
| 2026.03.16 | ₩54,773 | ₩54,773 | ₩53,244 | ₩53,485 | -2.35% | 328.5만 |
|---|
| 2026.03.13 | ₩54,947 | ₩55,175 | ₩53,800 | ₩54,397 | -1.00% | 493.6만 |
|---|
| 2026.03.12 | ₩57,496 | ₩57,979 | ₩54,250 | ₩54,263 | -5.62% | 437.3만 |
|---|
| 2026.03.11 | ₩59,898 | ₩59,965 | ₩58,247 | ₩58,274 | -2.71% | 260.8만 |
|---|
| 2026.03.10 | ₩61,199 | ₩61,366 | ₩59,602 | ₩59,669 | -2.50% | 244.8만 |
|---|
| 2026.03.09 | ₩61,789 | ₩62,728 | ₩60,354 | ₩61,373 | -0.67% | 296만 |
|---|
| 2026.03.06 | ₩60,904 | ₩62,312 | ₩60,219 | ₩61,749 | +1.39% | 467.8만 |
|---|
| 2026.03.05 | ₩61,279 | ₩62,862 | ₩60,944 | ₩61,239 | -0.07% | 203.3만 |
|---|
| 2026.03.04 | ₩63,238 | ₩63,238 | ₩61,205 | ₩61,749 | -2.35% | 153.4만 |
|---|
| 2026.03.03 | ₩62,433 | ₩64,130 | ₩61,601 | ₩62,929 | +0.80% | 188.6만 |
|---|
| 2026.03.02 | ₩63,868 | ₩64,244 | ₩62,138 | ₩62,755 | -1.74% | 186.8만 |
|---|
| 2026.02.27 | ₩63,587 | ₩64,744 | ₩63,224 | ₩64,646 | +1.67% | 166.5만 |
|---|
| 2026.02.26 | ₩63,694 | ₩63,962 | ₩62,621 | ₩63,654 | -0.06% | 197.4만 |
|---|
| 2026.02.25 | ₩64,083 | ₩64,601 | ₩62,151 | ₩63,157 | -1.44% | 131.2만 |
|---|
| 2026.02.24 | ₩63,681 | ₩64,727 | ₩63,520 | ₩64,338 | +1.03% | 133.4만 |
|---|
| 2026.02.23 | ₩63,935 | ₩64,485 | ₩63,010 | ₩63,345 | -0.92% | 147.8만 |
|---|
| 2026.02.20 | ₩65,290 | ₩66,042 | ₩64,673 | ₩64,754 | -0.82% | 145.2만 |
|---|
| 2026.02.19 | ₩65,666 | ₩65,974 | ₩65,156 | ₩65,196 | -0.72% | 126.4만 |
|---|
| 2026.02.18 | ₩64,197 | ₩65,874 | ₩64,197 | ₩65,545 | +2.10% | 136.2만 |
|---|
| 2026.02.17 | ₩67,088 | ₩67,598 | ₩62,500 | ₩64,633 | -3.66% | 235.9만 |
|---|
| 2026.02.13 | ₩67,826 | ₩68,255 | ₩66,685 | ₩66,833 | -1.46% | 138.4만 |
|---|
| 2026.02.12 | ₩67,477 | ₩67,853 | ₩66,203 | ₩67,490 | +0.02% | 148.9만 |
|---|
| 2026.02.11 | ₩67,678 | ₩67,812 | ₩66,538 | ₩67,396 | -0.42% | 167.8만 |
|---|
| 2026.02.10 | ₩67,584 | ₩68,590 | ₩67,316 | ₩67,853 | +0.40% | 147.2만 |
|---|
| 2026.02.09 | ₩69,073 | ₩69,825 | ₩67,571 | ₩67,960 | -1.61% | 301.7만 |
|---|
| 2026.02.06 | ₩64,311 | ₩67,625 | ₩63,587 | ₩67,235 | +4.55% | 364.5만 |
|---|
| 2026.02.05 | ₩64,123 | ₩64,257 | ₩62,638 | ₩63,694 | -0.67% | 221.5만 |
|---|
| 2026.02.04 | ₩62,379 | ₩64,593 | ₩62,259 | ₩64,096 | +2.75% | 458.9만 |
|---|
| 2026.02.03 | ₩60,246 | ₩62,151 | ₩59,978 | ₩62,098 | +3.07% | 295.9만 |
|---|
| 2026.02.02 | ₩61,212 | ₩61,910 | ₩60,367 | ₩60,394 | -1.34% | 349만 |
|---|
| 2026.01.30 | ₩61,118 | ₩61,856 | ₩60,273 | ₩61,615 | +0.81% | 350.8만 |
|---|
| 2026.01.29 | ₩61,145 | ₩61,896 | ₩60,635 | ₩61,655 | +0.83% | 404.1만 |
|---|
| 2026.01.28 | ₩60,367 | ₩60,998 | ₩59,441 | ₩60,998 | +1.04% | 297.4만 |
|---|
| 2026.01.27 | ₩58,315 | ₩60,448 | ₩57,966 | ₩60,434 | +3.63% | 265.9만 |
|---|
| 2026.01.26 | ₩58,704 | ₩59,160 | ₩58,006 | ₩58,650 | -0.09% | 300.3만 |
|---|
| 2026.01.23 | ₩58,945 | ₩59,374 | ₩58,563 | ₩58,650 | -0.50% | 277.3만 |
|---|
| 2026.01.22 | ₩59,616 | ₩60,837 | ₩58,865 | ₩59,173 | -0.74% | 379.1만 |
|---|
| 2026.01.21 | ₩58,395 | ₩59,576 | ₩57,684 | ₩59,455 | +1.81% | 287.3만 |
|---|
| 2026.01.20 | ₩57,765 | ₩58,921 | ₩56,852 | ₩58,368 | +1.05% | 242.5만 |
|---|
| 2026.01.16 | ₩58,328 | ₩58,851 | ₩57,805 | ₩58,127 | -0.34% | 224.4만 |
|---|
| 2026.01.15 | ₩57,885 | ₩59,119 | ₩57,168 | ₩58,932 | +1.81% | 231.3만 |
|---|
| 2026.01.14 | ₩56,021 | ₩58,308 | ₩55,886 | ₩58,060 | +3.64% | 320.3만 |
|---|
| 2026.01.13 | ₩55,457 | ₩56,343 | ₩55,236 | ₩56,168 | +1.28% | 261.6만 |
|---|
| 2026.01.12 | ₩55,243 | ₩55,806 | ₩54,693 | ₩55,578 | +0.61% | 186.3만 |
|---|
| 2026.01.09 | ₩55,471 | ₩55,819 | ₩54,532 | ₩55,497 | +0.05% | 232.8만 |
|---|
| 2026.01.08 | ₩53,660 | ₩55,484 | ₩53,378 | ₩55,404 | +3.25% | 347.7만 |
|---|
| 2026.01.07 | ₩55,739 | ₩55,860 | ₩53,606 | ₩54,049 | -3.03% | 504.4만 |
|---|
| 2026.01.06 | ₩55,471 | ₩55,994 | ₩55,108 | ₩55,699 | +0.41% | 313만 |
|---|
| 2026.01.05 | ₩56,879 | ₩57,147 | ₩55,390 | ₩55,404 | -2.59% | 316.5만 |
|---|
| 2026.01.02 | ₩56,450 | ₩57,062 | ₩55,853 | ₩56,732 | +0.50% | 221.5만 |
|---|
| 2025.12.31 | ₩56,128 | ₩57,284 | ₩56,088 | ₩56,195 | +0.12% | 269.1만 |
|---|
| 2025.12.30 | ₩56,021 | ₩56,839 | ₩55,954 | ₩56,276 | +0.45% | 283만 |
|---|
| 2025.12.29 | ₩56,436 | ₩56,758 | ₩55,560 | ₩56,128 | -0.55% | 342.4만 |
|---|
| 2025.12.26 | ₩56,799 | ₩57,255 | ₩56,470 | ₩56,544 | -0.45% | 291.3만 |
|---|
| 2025.12.24 | ₩55,886 | ₩57,471 | ₩55,672 | ₩56,986 | +1.97% | 244.2만 |
|---|
| 2025.12.23 | ₩57,054 | ₩57,147 | ₩55,551 | ₩56,074 | -1.72% | 602.8만 |
|---|
| 2025.12.22 | ₩58,341 | ₩59,804 | ₩56,946 | ₩57,416 | -1.59% | 813.5만 |
|---|
| 2025.12.19 | ₩68,215 | ₩68,382 | ₩58,630 | ₩58,945 | -13.59% | 2343만 |
|---|
| 2025.12.18 | ₩79,899 | ₩81,174 | ₩78,803 | ₩79,591 | -0.39% | 269.2만 |
|---|
| 2025.12.17 | ₩80,141 | ₩80,811 | ₩79,148 | ₩79,765 | -0.47% | 104만 |
|---|
| 2025.12.16 | ₩80,194 | ₩80,986 | ₩79,510 | ₩80,221 | +0.03% | 99.6만 |
|---|
| 2025.12.15 | ₩81,093 | ₩81,227 | ₩79,416 | ₩79,765 | -1.64% | 112.6만 |
|---|
| 2025.12.12 | ₩80,208 | ₩81,227 | ₩79,577 | ₩80,033 | -0.22% | 102.9만 |
|---|
| 2025.12.11 | ₩78,853 | ₩80,422 | ₩78,437 | ₩79,792 | +1.19% | 104.1만 |
|---|
| 2025.12.10 | ₩78,906 | ₩79,336 | ₩77,848 | ₩79,121 | +0.27% | 209만 |
|---|
| 2025.12.09 | ₩79,765 | ₩80,147 | ₩76,465 | ₩78,115 | -2.07% | 135.2만 |
|---|
| 2025.12.08 | ₩80,181 | ₩81,039 | ₩79,577 | ₩79,859 | -0.40% | 114.1만 |
|---|
| 2025.12.05 | ₩80,194 | ₩80,530 | ₩79,691 | ₩80,087 | -0.13% | 98.1만 |
|---|
| 2025.12.04 | ₩81,831 | ₩81,831 | ₩79,939 | ₩80,167 | -2.03% | 97.1만 |
|---|
| 2025.12.03 | ₩79,698 | ₩81,489 | ₩79,336 | ₩81,147 | +1.82% | 96.4만 |
|---|
| 2025.12.02 | ₩79,913 | ₩79,913 | ₩78,517 | ₩79,215 | -0.87% | 73.8만 |
|---|
| 2025.12.01 | ₩79,228 | ₩80,556 | ₩79,078 | ₩79,819 | +0.75% | 101.7만 |
|---|
| 2025.11.28 | ₩79,778 | ₩80,369 | ₩79,215 | ₩79,228 | -0.69% | 38.1만 |
|---|
| 2025.11.26 | ₩79,094 | ₩80,181 | ₩79,081 | ₩79,966 | +1.10% | 184.8만 |
|---|
| 2025.11.25 | ₩76,210 | ₩79,376 | ₩75,888 | ₩79,161 | +3.87% | 154.3만 |
|---|
| 2025.11.24 | ₩76,841 | ₩77,002 | ₩75,660 | ₩75,821 | -1.33% | 128.8만 |
|---|
| 2025.11.21 | ₩75,083 | ₩78,645 | ₩74,728 | ₩77,377 | +3.06% | 161.5만 |
|---|
| 2025.11.20 | ₩75,284 | ₩76,250 | ₩74,412 | ₩74,573 | -0.94% | 102.8만 |
|---|
| 2025.11.19 | ₩74,989 | ₩75,311 | ₩73,889 | ₩75,191 | +0.27% | 103.8만 |
|---|
| 2025.11.18 | ₩75,553 | ₩75,859 | ₩74,728 | ₩75,365 | -0.25% | 98.5만 |
|---|
| 2025.11.17 | ₩76,921 | ₩76,981 | ₩75,231 | ₩75,459 | -1.90% | 137.3만 |
|---|
| 2025.11.14 | ₩77,270 | ₩77,444 | ₩75,459 | ₩76,478 | -1.02% | 177.8만 |
|---|
| 2025.11.13 | ₩78,236 | ₩79,349 | ₩77,404 | ₩77,578 | -0.84% | 165.1만 |
|---|
| 2025.11.12 | ₩80,852 | ₩80,858 | ₩77,323 | ₩78,424 | -3.00% | 218.9만 |
|---|
| 2025.11.11 | ₩81,375 | ₩81,992 | ₩80,369 | ₩80,624 | -0.92% | 254.5만 |
|---|
| 2025.11.10 | ₩84,018 | ₩84,337 | ₩80,181 | ₩80,972 | -3.62% | 215.5만 |
|---|
| 2025.11.07 | ₩83,119 | ₩83,816 | ₩82,394 | ₩83,736 | +0.74% | 140.8만 |
|---|
| 2025.11.06 | ₩83,736 | ₩84,608 | ₩82,274 | ₩83,025 | -0.85% | 138.3만 |
|---|
| 2025.11.05 | ₩83,119 | ₩84,433 | ₩82,609 | ₩84,192 | +1.29% | 134.9만 |
|---|
| 2025.11.04 | ₩83,615 | ₩84,044 | ₩82,750 | ₩83,186 | -0.51% | 143.2만 |
|---|
| 2025.11.03 | ₩82,555 | ₩84,246 | ₩81,683 | ₩84,192 | +1.98% | 176.1만 |
|---|
| 2025.10.31 | ₩82,703 | ₩82,985 | ₩81,375 | ₩82,810 | +0.13% | 277.2만 |
|---|
| 2025.10.30 | ₩84,380 | ₩85,017 | ₩83,360 | ₩83,427 | -1.13% | 149만 |
|---|
| 2025.10.29 | ₩87,465 | ₩88,184 | ₩84,098 | ₩84,755 | -3.10% | 208.1만 |
|---|
| 2025.10.28 | ₩89,142 | ₩89,290 | ₩87,411 | ₩87,961 | -1.32% | 105.9만 |
|---|
| 2025.10.27 | ₩89,558 | ₩89,974 | ₩88,699 | ₩89,303 | -0.28% | 148.2만 |
|---|
| 2025.10.24 | ₩88,176 | ₩89,424 | ₩87,197 | ₩89,048 | +0.99% | 152.8만 |
|---|
| 2025.10.23 | ₩86,231 | ₩87,492 | ₩85,238 | ₩87,411 | +1.37% | 144.8만 |
|---|
| 2025.10.22 | ₩86,861 | ₩87,149 | ₩85,815 | ₩86,861 | 0.00% | 144.1만 |
|---|
| 2025.10.21 | ₩88,364 | ₩88,404 | ₩86,499 | ₩86,727 | -1.85% | 241.1만 |
|---|
| 2025.10.20 | ₩87,961 | ₩88,921 | ₩87,090 | ₩88,096 | +0.15% | 248.9만 |
|---|
| 2025.10.17 | ₩87,217 | ₩87,438 | ₩86,365 | ₩87,210 | -0.01% | 213.9만 |
|---|
| 2025.10.16 | ₩86,352 | ₩87,472 | ₩85,882 | ₩87,143 | +0.92% | 150.1만 |
|---|
| 2025.10.15 | ₩85,855 | ₩86,794 | ₩85,359 | ₩85,829 | -0.03% | 143.7만 |
|---|
| 2025.10.14 | ₩84,970 | ₩86,191 | ₩84,433 | ₩86,070 | +1.29% | 139만 |
|---|
| 2025.10.13 | ₩85,413 | ₩85,990 | ₩83,857 | ₩85,600 | +0.22% | 146.2만 |
|---|
| 2025.10.10 | ₩86,969 | ₩88,753 | ₩85,158 | ₩85,520 | -1.67% | 235만 |
|---|