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 | ₩65,385 | ₩66,147 | ₩63,815 | ₩63,982 | -2.15% | 196.2만 |
| 2026.10.08 | ₩64,450 | ₩66,606 | ₩63,828 | ₩66,107 | +2.57% | 463.9만 |
| 2026.10.07 | ₩65,412 | ₩66,054 | ₩64,062 | ₩64,276 | -1.74% | 386.1만 |
| 2026.10.06 | ₩62,859 | ₩67,083 | ₩62,525 | ₩64,036 | +1.87% | 837.7만 |
| 2026.10.05 | ₩58,676 | ₩60,948 | ₩57,460 | ₩59,571 | +1.53% | 677.8만 |
| 2026.10.02 | ₩54,907 | ₩58,810 | ₩54,599 | ₩58,275 | +6.13% | 409.1만 |
| 2026.10.01 | ₩55,481 | ₩55,923 | ₩54,339 | ₩55,040 | -0.79% | 209.3만 |
| 2026.09.30 | ₩58,248 | ₩58,328 | ₩55,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,722 |
| -4.34% |
| 193.9만 |
| 2026.09.29 | ₩58,114 | ₩58,335 | ₩56,805 | ₩57,834 | -0.48% | 165.3만 |
|---|
| 2026.09.28 | ₩58,622 | ₩58,622 | ₩56,831 | ₩57,714 | -1.55% | 224.1만 |
|---|
| 2026.09.25 | ₩59,184 | ₩59,438 | ₩58,195 | ₩58,248 | -1.58% | 173.4만 |
|---|
| 2026.09.24 | ₩60,694 | ₩61,042 | ₩59,090 | ₩59,304 | -2.29% | 149.5만 |
|---|
| 2026.09.23 | ₩62,004 | ₩62,432 | ₩59,832 | ₩60,200 | -2.91% | 146.8만 |
|---|
| 2026.09.22 | ₩64,062 | ₩64,096 | ₩61,576 | ₩61,964 | -3.28% | 141.5만 |
|---|
| 2026.09.21 | ₩61,777 | ₩63,414 | ₩61,777 | ₩63,207 | +2.32% | 164.5만 |
|---|
| 2026.09.18 | ₩61,750 | ₩62,552 | ₩61,175 | ₩62,378 | +1.02% | 196.4만 |
|---|
| 2026.09.17 | ₩64,036 | ₩64,136 | ₩61,763 | ₩62,098 | -3.03% | 160.7만 |
|---|
| 2026.09.16 | ₩62,913 | ₩64,837 | ₩62,793 | ₩63,528 | +0.98% | 142.4만 |
|---|
| 2026.09.15 | ₩64,129 | ₩64,243 | ₩62,686 | ₩62,940 | -1.85% | 168.4만 |
|---|
| 2026.09.14 | ₩63,087 | ₩65,225 | ₩63,087 | ₩64,503 | +2.25% | 129.7만 |
|---|
| 2026.09.11 | ₩63,715 | ₩64,076 | ₩62,579 | ₩63,955 | +0.38% | 138.8만 |
|---|
| 2026.09.10 | ₩64,022 | ₩64,463 | ₩63,087 | ₩63,247 | -1.21% | 128.5만 |
|---|
| 2026.09.09 | ₩66,027 | ₩66,495 | ₩63,942 | ₩64,330 | -2.57% | 125.1만 |
|---|
| 2026.09.08 | ₩66,281 | ₩66,515 | ₩65,305 | ₩66,027 | -0.38% | 117.4만 |
|---|
| 2026.09.04 | ₩67,230 | ₩68,139 | ₩66,602 | ₩66,655 | -0.85% | 107.2만 |
|---|
| 2026.09.03 | ₩69,462 | ₩69,709 | ₩66,963 | ₩67,417 | -2.94% | 127.8만 |
|---|
| 2026.09.02 | ₩70,384 | ₩70,698 | ₩69,783 | ₩70,050 | -0.47% | 104.7만 |
|---|
| 2026.09.01 | ₩72,670 | ₩73,512 | ₩70,264 | ₩70,304 | -3.26% | 164.1만 |
|---|
| 2026.08.31 | ₩72,991 | ₩73,512 | ₩72,042 | ₩72,884 | -0.15% | 204.7만 |
|---|
| 2026.08.28 | ₩73,592 | ₩74,310 | ₩73,017 | ₩73,485 | -0.15% | 128만 |
|---|
| 2026.08.27 | ₩72,723 | ₩74,448 | ₩72,723 | ₩73,245 | +0.72% | 142.1만 |
|---|
| 2026.08.26 | ₩73,218 | ₩74,207 | ₩72,937 | ₩73,859 | +0.88% | 134.6만 |
|---|
| 2026.08.25 | ₩72,897 | ₩74,033 | ₩71,614 | ₩73,993 | +1.50% | 136.3만 |
|---|
| 2026.08.24 | ₩72,068 | ₩74,127 | ₩71,654 | ₩73,245 | +1.63% | 118.4만 |
|---|
| 2026.08.21 | ₩71,480 | ₩72,683 | ₩71,266 | ₩71,748 | +0.37% | 106.7만 |
|---|
| 2026.08.20 | ₩71,333 | ₩72,844 | ₩70,530 | ₩71,467 | +0.19% | 137.6만 |
|---|
| 2026.08.19 | ₩69,917 | ₩72,336 | ₩69,917 | ₩71,988 | +2.96% | 123만 |
|---|
| 2026.08.18 | ₩71,160 | ₩71,213 | ₩69,475 | ₩69,475 | -2.37% | 85.7만 |
|---|
| 2026.08.17 | ₩70,398 | ₩70,879 | ₩69,983 | ₩70,157 | -0.34% | 136.1만 |
|---|
| 2026.08.14 | ₩71,734 | ₩71,788 | ₩70,839 | ₩70,932 | -1.12% | 78.7만 |
|---|
| 2026.08.13 | ₩71,507 | ₩72,670 | ₩70,946 | ₩71,881 | +0.52% | 123.2만 |
|---|
| 2026.08.12 | ₩69,502 | ₩71,313 | ₩68,981 | ₩70,986 | +2.13% | 104.6만 |
|---|
| 2026.08.11 | ₩68,420 | ₩70,839 | ₩68,420 | ₩70,291 | +2.73% | 91.7만 |
|---|
| 2026.08.10 | ₩69,315 | ₩69,983 | ₩68,807 | ₩69,248 | -0.10% | 107.4만 |
|---|
| 2026.08.07 | ₩69,315 | ₩70,251 | ₩68,807 | ₩69,863 | +0.79% | 103.8만 |
|---|
| 2026.08.06 | ₩71,935 | ₩72,429 | ₩69,502 | ₩69,569 | -3.29% | 167.5만 |
|---|
| 2026.08.05 | ₩71,280 | ₩71,814 | ₩70,505 | ₩71,240 | -0.06% | 208.1만 |
|---|
| 2026.08.04 | ₩69,970 | ₩71,240 | ₩69,816 | ₩71,079 | +1.59% | 137.6만 |
|---|
| 2026.08.03 | ₩70,946 | ₩72,175 | ₩69,850 | ₩70,825 | -0.17% | 122.1만 |
|---|
| 2026.07.31 | ₩70,237 | ₩71,340 | ₩69,870 | ₩70,237 | 0.00% | 113.7만 |
|---|
| 2026.07.30 | ₩71,053 | ₩71,761 | ₩68,927 | ₩71,574 | +0.73% | 177.2만 |
|---|
| 2026.07.29 | ₩72,750 | ₩74,434 | ₩71,908 | ₩72,149 | -0.83% | 156만 |
|---|
| 2026.07.28 | ₩71,413 | ₩73,445 | ₩71,019 | ₩73,004 | +2.23% | 244.7만 |
|---|
| 2026.07.27 | ₩66,695 | ₩71,520 | ₩66,308 | ₩70,986 | +6.43% | 378.4만 |
|---|
| 2026.07.24 | ₩65,018 | ₩67,217 | ₩60,614 | ₩66,268 | +1.92% | 504만 |
|---|
| 2026.07.23 | ₩64,156 | ₩66,562 | ₩63,394 | ₩65,733 | +2.46% | 473.8만 |
|---|
| 2026.07.22 | ₩63,995 | ₩65,479 | ₩63,554 | ₩64,156 | +0.25% | 160.3만 |
|---|
| 2026.07.21 | ₩61,656 | ₩63,394 | ₩61,656 | ₩63,167 | +2.45% | 253.3만 |
|---|
| 2026.07.20 | ₩62,445 | ₩62,639 | ₩60,186 | ₩62,285 | -0.26% | 255.4만 |
|---|
| 2026.07.17 | ₩63,755 | ₩64,316 | ₩61,964 | ₩62,539 | -1.91% | 148.8만 |
|---|
| 2026.07.16 | ₩60,253 | ₩63,354 | ₩60,253 | ₩62,712 | +4.08% | 129.4만 |
|---|
| 2026.07.15 | ₩62,204 | ₩63,093 | ₩60,614 | ₩60,881 | -2.13% | 126.2만 |
|---|
| 2026.07.14 | ₩62,552 | ₩62,973 | ₩61,770 | ₩62,151 | -0.64% | 107.7만 |
|---|
| 2026.07.13 | ₩62,632 | ₩64,236 | ₩62,512 | ₩62,793 | +0.26% | 114.6만 |
|---|
| 2026.07.10 | ₩61,042 | ₩62,124 | ₩60,180 | ₩62,084 | +1.71% | 89.6만 |
|---|
| 2026.07.09 | ₩61,028 | ₩61,630 | ₩59,745 | ₩60,467 | -0.92% | 167.4만 |
|---|
| 2026.07.08 | ₩63,354 | ₩63,367 | ₩61,576 | ₩61,643 | -2.70% | 144.6만 |
|---|
| 2026.07.07 | ₩62,552 | ₩63,060 | ₩61,509 | ₩62,164 | -0.62% | 174.9만 |
|---|
| 2026.07.06 | ₩60,507 | ₩62,539 | ₩59,912 | ₩61,603 | +1.81% | 150.9만 |
|---|
| 2026.07.02 | ₩60,146 | ₩61,416 | ₩59,531 | ₩61,362 | +2.02% | 153.4만 |
|---|
| 2026.07.01 | ₩58,248 | ₩60,507 | ₩57,901 | ₩59,531 | +2.20% | 161.8만 |
|---|
| 2026.06.30 | ₩58,649 | ₩58,957 | ₩56,952 | ₩57,714 | -1.60% | 160.5만 |
|---|
| 2026.06.29 | ₩59,879 | ₩60,413 | ₩58,382 | ₩58,957 | -1.54% | 173.5만 |
|---|
| 2026.06.26 | ₩59,451 | ₩60,534 | ₩58,783 | ₩60,360 | +1.53% | 282만 |
|---|
| 2026.06.25 | ₩60,614 | ₩62,151 | ₩59,304 | ₩59,718 | -1.48% | 131.6만 |
|---|
| 2026.06.24 | ₩60,400 | ₩61,924 | ₩60,260 | ₩61,082 | +1.13% | 125.4만 |
|---|
| 2026.06.23 | ₩58,810 | ₩60,253 | ₩58,569 | ₩59,986 | +2.00% | 131.3만 |
|---|
| 2026.06.22 | ₩59,224 | ₩59,598 | ₩57,881 | ₩58,382 | -1.42% | 151.5만 |
|---|
| 2026.06.18 | ₩59,277 | ₩60,494 | ₩58,923 | ₩60,226 | +1.60% | 277.5만 |
|---|
| 2026.06.17 | ₩59,932 | ₩60,774 | ₩58,195 | ₩58,863 | -1.78% | 116.3만 |
|---|
| 2026.06.16 | ₩60,520 | ₩61,055 | ₩59,959 | ₩60,266 | -0.42% | 123.3만 |
|---|
| 2026.06.15 | ₩60,547 | ₩61,469 | ₩60,166 | ₩60,707 | +0.26% | 103.5만 |
|---|
| 2026.06.12 | ₩60,707 | ₩61,028 | ₩60,133 | ₩60,654 | -0.09% | 108.8만 |
|---|
| 2026.06.11 | ₩58,983 | ₩60,447 | ₩58,609 | ₩60,280 | +2.20% | 122.2만 |
|---|
| 2026.06.10 | ₩58,195 | ₩59,611 | ₩58,088 | ₩58,983 | +1.36% | 114.5만 |
|---|
| 2026.06.09 | ₩57,139 | ₩58,542 | ₩56,952 | ₩58,208 | +1.87% | 131.6만 |
|---|
| 2026.06.08 | ₩56,029 | ₩57,152 | ₩55,481 | ₩56,912 | +1.57% | 104.8만 |
|---|
| 2026.06.05 | ₩57,166 | ₩57,419 | ₩55,455 | ₩56,297 | -1.52% | 141.1만 |
|---|
| 2026.06.04 | ₩56,805 | ₩57,139 | ₩55,682 | ₩56,631 | -0.31% | 110.7만 |
|---|
| 2026.06.03 | ₩55,334 | ₩56,136 | ₩55,107 | ₩56,056 | +1.30% | 107.1만 |
|---|
| 2026.06.02 | ₩56,591 | ₩56,851 | ₩55,528 | ₩55,615 | -1.72% | 164.7만 |
|---|
| 2026.06.01 | ₩57,259 | ₩57,700 | ₩56,604 | ₩56,898 | -0.63% | 104.1만 |
|---|
| 2026.05.29 | ₩58,355 | ₩58,355 | ₩57,072 | ₩57,714 | -1.10% | 185.3만 |
|---|
| 2026.05.28 | ₩56,992 | ₩58,262 | ₩55,923 | ₩58,181 | +2.09% | 163.7만 |
|---|
| 2026.05.27 | ₩56,283 | ₩57,914 | ₩56,283 | ₩57,166 | +1.57% | 133.2만 |
|---|
| 2026.05.26 | ₩57,700 | ₩58,088 | ₩55,996 | ₩56,297 | -2.43% | 158.8만 |
|---|
| 2026.05.22 | ₩57,433 | ₩58,502 | ₩56,952 | ₩58,489 | +1.84% | 130만 |
|---|
| 2026.05.21 | ₩55,669 | ₩57,647 | ₩54,212 | ₩57,219 | +2.79% | 166만 |
|---|
| 2026.05.20 | ₩56,370 | ₩56,404 | ₩53,677 | ₩56,083 | -0.51% | 213.6만 |
|---|
| 2026.05.19 | ₩58,248 | ₩58,676 | ₩56,243 | ₩56,390 | -3.19% | 146.5만 |
|---|
| 2026.05.18 | ₩58,662 | ₩59,571 | ₩57,961 | ₩58,342 | -0.55% | 212.5만 |
|---|
| 2026.05.15 | ₩57,005 | ₩59,478 | ₩55,976 | ₩58,890 | +3.31% | 281.9만 |
|---|
| 2026.05.14 | ₩56,136 | ₩57,045 | ₩55,749 | ₩56,577 | +0.79% | 184만 |
|---|
| 2026.05.13 | ₩55,000 | ₩55,916 | ₩54,332 | ₩55,522 | +0.95% | 160만 |
|---|
| 2026.05.12 | ₩54,733 | ₩55,468 | ₩54,479 | ₩55,348 | +1.12% | 163.8만 |
|---|
| 2026.05.11 | ₩56,176 | ₩56,377 | ₩53,864 | ₩53,918 | -4.02% | 162.1만 |
|---|
| 2026.05.08 | ₩56,965 | ₩56,965 | ₩55,976 | ₩56,150 | -1.43% | 98.4만 |
|---|
| 2026.05.07 | ₩57,553 | ₩58,088 | ₩56,297 | ₩57,513 | -0.07% | 123.7만 |
|---|
| 2026.05.06 | ₩57,540 | ₩58,195 | ₩56,952 | ₩57,780 | +0.42% | 112.4만 |
|---|
| 2026.05.05 | ₩56,818 | ₩57,379 | ₩55,495 | ₩56,765 | -0.09% | 151.8만 |
|---|
| 2026.05.04 | ₩58,422 | ₩59,063 | ₩56,591 | ₩56,858 | -2.68% | 147.7만 |
|---|
| 2026.05.01 | ₩58,489 | ₩59,184 | ₩57,767 | ₩58,622 | +0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩57,580 | ₩58,796 | ₩57,139 | ₩58,208 | +1.09% | 125만 |
|---|
| 2026.04.29 | ₩58,489 | ₩58,836 | ₩57,259 | ₩57,513 | -1.67% | 123.9만 |
|---|
| 2026.04.28 | ₩58,435 | ₩59,411 | ₩57,125 | ₩57,580 | -1.46% | 112.7만 |
|---|
| 2026.04.27 | ₩59,117 | ₩59,932 | ₩57,794 | ₩57,901 | -2.06% | 138.9만 |
|---|
| 2026.04.24 | ₩58,916 | ₩59,885 | ₩58,141 | ₩59,237 | +0.54% | 121.2만 |
|---|
| 2026.04.23 | ₩60,253 | ₩60,480 | ₩58,139 | ₩58,729 | -2.53% | 146.9만 |
|---|
| 2026.04.22 | ₩60,039 | ₩60,400 | ₩59,344 | ₩60,159 | +0.20% | 136.8만 |
|---|
| 2026.04.21 | ₩61,643 | ₩62,298 | ₩59,638 | ₩59,865 | -2.88% | 162.3만 |
|---|
| 2026.04.20 | ₩59,678 | ₩61,683 | ₩59,311 | ₩61,483 | +3.02% | 203.1만 |
|---|
| 2026.04.17 | ₩58,382 | ₩60,246 | ₩58,382 | ₩59,906 | +2.61% | 205.1만 |
|---|
| 2026.04.16 | ₩58,596 | ₩59,317 | ₩57,861 | ₩58,435 | -0.27% | 199.6만 |
|---|
| 2026.04.15 | ₩58,502 | ₩58,769 | ₩57,406 | ₩57,700 | -1.37% | 203.1만 |
|---|
| 2026.04.14 | ₩56,364 | ₩58,823 | ₩56,056 | ₩58,449 | +3.70% | 230만 |
|---|
| 2026.04.13 | ₩56,283 | ₩56,658 | ₩55,308 | ₩56,511 | +0.40% | 260.8만 |
|---|
| 2026.04.10 | ₩56,711 | ₩57,526 | ₩56,074 | ₩56,390 | -0.57% | 186.6만 |
|---|
| 2026.04.09 | ₩55,027 | ₩56,377 | ₩54,721 | ₩55,615 | +1.07% | 214.5만 |
|---|
| 2026.04.08 | ₩55,495 | ₩55,762 | ₩54,495 | ₩55,588 | +0.17% | 203만 |
|---|
| 2026.04.07 | ₩53,450 | ₩55,281 | ₩53,330 | ₩54,238 | +1.48% | 257.9만 |
|---|
| 2026.04.06 | ₩52,514 | ₩53,811 | ₩52,200 | ₩53,690 | +2.24% | 271.3만 |
|---|
| 2026.04.02 | ₩50,683 | ₩52,822 | ₩50,282 | ₩52,594 | +3.77% | 464.2만 |
|---|
| 2026.04.01 | ₩55,481 | ₩57,059 | ₩51,031 | ₩51,432 | -7.30% | 695.5만 |
|---|
| 2026.03.31 | ₩55,147 | ₩56,618 | ₩54,265 | ₩56,484 | +2.42% | 482.2만 |
|---|
| 2026.03.30 | ₩55,187 | ₩55,588 | ₩54,225 | ₩54,733 | -0.82% | 273.7만 |
|---|
| 2026.03.27 | ₩54,319 | ₩56,009 | ₩54,065 | ₩55,602 | +2.36% | 207.5만 |
|---|
| 2026.03.26 | ₩55,602 | ₩56,471 | ₩54,479 | ₩54,573 | -1.85% | 181만 |
|---|
| 2026.03.25 | ₩55,455 | ₩55,916 | ₩54,492 | ₩55,856 | +0.72% | 226.1만 |
|---|
| 2026.03.24 | ₩54,252 | ₩55,682 | ₩53,477 | ₩55,455 | +2.22% | 232.9만 |
|---|
| 2026.03.23 | ₩53,958 | ₩54,693 | ₩53,517 | ₩54,626 | +1.24% | 325.7만 |
|---|
| 2026.03.20 | ₩54,479 | ₩54,579 | ₩52,929 | ₩53,463 | -1.86% | 3733.4만 |
|---|
| 2026.03.19 | ₩54,960 | ₩55,749 | ₩53,851 | ₩54,319 | -1.17% | 206.3만 |
|---|
| 2026.03.18 | ₩54,105 | ₩55,782 | ₩53,744 | ₩55,415 | +2.42% | 282.8만 |
|---|
| 2026.03.17 | ₩53,971 | ₩55,441 | ₩53,463 | ₩54,693 | +1.34% | 274.7만 |
|---|
| 2026.03.16 | ₩54,573 | ₩54,573 | ₩53,049 | ₩53,289 | -2.35% | 328.5만 |
|---|
| 2026.03.13 | ₩54,746 | ₩54,974 | ₩53,604 | ₩54,198 | -1.00% | 493.6만 |
|---|
| 2026.03.12 | ₩57,286 | ₩57,767 | ₩54,051 | ₩54,065 | -5.62% | 437.3만 |
|---|
| 2026.03.11 | ₩59,678 | ₩59,745 | ₩58,034 | ₩58,061 | -2.71% | 260.8만 |
|---|
| 2026.03.10 | ₩60,975 | ₩61,142 | ₩59,384 | ₩59,451 | -2.50% | 244.8만 |
|---|
| 2026.03.09 | ₩61,563 | ₩62,498 | ₩60,133 | ₩61,149 | -0.67% | 296만 |
|---|
| 2026.03.06 | ₩60,681 | ₩62,084 | ₩59,999 | ₩61,523 | +1.39% | 467.8만 |
|---|
| 2026.03.05 | ₩61,055 | ₩62,632 | ₩60,721 | ₩61,015 | -0.07% | 203.3만 |
|---|
| 2026.03.04 | ₩63,006 | ₩63,006 | ₩60,981 | ₩61,523 | -2.35% | 153.4만 |
|---|
| 2026.03.03 | ₩62,204 | ₩63,895 | ₩61,376 | ₩62,699 | +0.80% | 188.6만 |
|---|
| 2026.03.02 | ₩63,635 | ₩64,009 | ₩61,910 | ₩62,525 | -1.74% | 186.8만 |
|---|
| 2026.02.27 | ₩63,354 | ₩64,507 | ₩62,993 | ₩64,410 | +1.67% | 166.5만 |
|---|
| 2026.02.26 | ₩63,461 | ₩63,728 | ₩62,392 | ₩63,421 | -0.06% | 197.4만 |
|---|
| 2026.02.25 | ₩63,848 | ₩64,364 | ₩61,924 | ₩62,926 | -1.44% | 131.2만 |
|---|
| 2026.02.24 | ₩63,447 | ₩64,490 | ₩63,287 | ₩64,102 | +1.03% | 133.4만 |
|---|
| 2026.02.23 | ₩63,701 | ₩64,249 | ₩62,779 | ₩63,113 | -0.92% | 147.8만 |
|---|
| 2026.02.20 | ₩65,051 | ₩65,800 | ₩64,437 | ₩64,517 | -0.82% | 145.2만 |
|---|
| 2026.02.19 | ₩65,426 | ₩65,733 | ₩64,918 | ₩64,958 | -0.72% | 126.4만 |
|---|
| 2026.02.18 | ₩63,962 | ₩65,633 | ₩63,962 | ₩65,305 | +2.10% | 136.2만 |
|---|
| 2026.02.17 | ₩66,842 | ₩67,350 | ₩62,271 | ₩64,396 | -3.66% | 235.9만 |
|---|
| 2026.02.13 | ₩67,577 | ₩68,005 | ₩66,441 | ₩66,588 | -1.46% | 138.4만 |
|---|
| 2026.02.12 | ₩67,230 | ₩67,604 | ₩65,960 | ₩67,243 | +0.02% | 148.9만 |
|---|
| 2026.02.11 | ₩67,430 | ₩67,564 | ₩66,294 | ₩67,150 | -0.42% | 167.8만 |
|---|
| 2026.02.10 | ₩67,337 | ₩68,339 | ₩67,070 | ₩67,604 | +0.40% | 147.2만 |
|---|
| 2026.02.09 | ₩68,821 | ₩69,569 | ₩67,324 | ₩67,711 | -1.61% | 301.7만 |
|---|
| 2026.02.06 | ₩64,076 | ₩67,377 | ₩63,354 | ₩66,989 | +4.55% | 364.5만 |
|---|
| 2026.02.05 | ₩63,889 | ₩64,022 | ₩62,409 | ₩63,461 | -0.67% | 221.5만 |
|---|
| 2026.02.04 | ₩62,151 | ₩64,356 | ₩62,031 | ₩63,862 | +2.75% | 458.9만 |
|---|
| 2026.02.03 | ₩60,026 | ₩61,924 | ₩59,758 | ₩61,870 | +3.07% | 295.9만 |
|---|
| 2026.02.02 | ₩60,988 | ₩61,683 | ₩60,146 | ₩60,173 | -1.34% | 349만 |
|---|
| 2026.01.30 | ₩60,895 | ₩61,630 | ₩60,053 | ₩61,389 | +0.81% | 350.8만 |
|---|
| 2026.01.29 | ₩60,921 | ₩61,670 | ₩60,413 | ₩61,429 | +0.83% | 404.1만 |
|---|
| 2026.01.28 | ₩60,146 | ₩60,774 | ₩59,224 | ₩60,774 | +1.04% | 297.4만 |
|---|
| 2026.01.27 | ₩58,101 | ₩60,226 | ₩57,754 | ₩60,213 | +3.63% | 265.9만 |
|---|
| 2026.01.26 | ₩58,489 | ₩58,943 | ₩57,794 | ₩58,435 | -0.09% | 300.3만 |
|---|
| 2026.01.23 | ₩58,729 | ₩59,157 | ₩58,348 | ₩58,435 | -0.50% | 277.3만 |
|---|
| 2026.01.22 | ₩59,398 | ₩60,614 | ₩58,649 | ₩58,957 | -0.74% | 379.1만 |
|---|
| 2026.01.21 | ₩58,181 | ₩59,358 | ₩57,473 | ₩59,237 | +1.81% | 287.3만 |
|---|
| 2026.01.20 | ₩57,553 | ₩58,705 | ₩56,644 | ₩58,155 | +1.05% | 242.5만 |
|---|
| 2026.01.16 | ₩58,114 | ₩58,636 | ₩57,593 | ₩57,914 | -0.34% | 224.4만 |
|---|
| 2026.01.15 | ₩57,673 | ₩58,903 | ₩56,958 | ₩58,716 | +1.81% | 231.3만 |
|---|
| 2026.01.14 | ₩55,816 | ₩58,094 | ₩55,682 | ₩57,847 | +3.64% | 320.3만 |
|---|
| 2026.01.13 | ₩55,254 | ₩56,136 | ₩55,034 | ₩55,963 | +1.28% | 261.6만 |
|---|
| 2026.01.12 | ₩55,040 | ₩55,602 | ₩54,492 | ₩55,375 | +0.61% | 186.3만 |
|---|
| 2026.01.09 | ₩55,268 | ₩55,615 | ₩54,332 | ₩55,294 | +0.05% | 232.8만 |
|---|
| 2026.01.08 | ₩53,463 | ₩55,281 | ₩53,183 | ₩55,201 | +3.25% | 347.7만 |
|---|
| 2026.01.07 | ₩55,535 | ₩55,655 | ₩53,410 | ₩53,851 | -3.03% | 504.4만 |
|---|
| 2026.01.06 | ₩55,268 | ₩55,789 | ₩54,907 | ₩55,495 | +0.41% | 313만 |
|---|
| 2026.01.05 | ₩56,671 | ₩56,938 | ₩55,187 | ₩55,201 | -2.59% | 316.5만 |
|---|
| 2026.01.02 | ₩56,243 | ₩56,853 | ₩55,649 | ₩56,524 | +0.50% | 221.5만 |
|---|
| 2025.12.31 | ₩55,923 | ₩57,075 | ₩55,882 | ₩55,989 | +0.12% | 269.1만 |
|---|
| 2025.12.30 | ₩55,816 | ₩56,631 | ₩55,749 | ₩56,070 | +0.45% | 283만 |
|---|
| 2025.12.29 | ₩56,230 | ₩56,551 | ₩55,357 | ₩55,923 | -0.55% | 342.4만 |
|---|
| 2025.12.26 | ₩56,591 | ₩57,045 | ₩56,263 | ₩56,337 | -0.45% | 291.3만 |
|---|
| 2025.12.24 | ₩55,682 | ₩57,260 | ₩55,468 | ₩56,778 | +1.97% | 244.2만 |
|---|
| 2025.12.23 | ₩56,845 | ₩56,938 | ₩55,348 | ₩55,869 | -1.72% | 602.8만 |
|---|
| 2025.12.22 | ₩58,128 | ₩59,585 | ₩56,738 | ₩57,206 | -1.59% | 813.5만 |
|---|
| 2025.12.19 | ₩67,965 | ₩68,132 | ₩58,415 | ₩58,729 | -13.59% | 2343만 |
|---|
| 2025.12.18 | ₩79,607 | ₩80,876 | ₩78,515 | ₩79,299 | -0.39% | 269.2만 |
|---|
| 2025.12.17 | ₩79,847 | ₩80,516 | ₩78,858 | ₩79,473 | -0.47% | 104만 |
|---|
| 2025.12.16 | ₩79,901 | ₩80,689 | ₩79,219 | ₩79,927 | +0.03% | 99.6만 |
|---|
| 2025.12.15 | ₩80,796 | ₩80,930 | ₩79,126 | ₩79,473 | -1.64% | 112.6만 |
|---|
| 2025.12.12 | ₩79,914 | ₩80,930 | ₩79,286 | ₩79,740 | -0.22% | 102.9만 |
|---|
| 2025.12.11 | ₩78,564 | ₩80,128 | ₩78,150 | ₩79,500 | +1.19% | 104.1만 |
|---|
| 2025.12.10 | ₩78,618 | ₩79,045 | ₩77,563 | ₩78,831 | +0.27% | 209만 |
|---|
| 2025.12.09 | ₩79,473 | ₩79,854 | ₩76,185 | ₩77,829 | -2.07% | 135.2만 |
|---|
| 2025.12.08 | ₩79,887 | ₩80,743 | ₩79,286 | ₩79,567 | -0.40% | 114.1만 |
|---|
| 2025.12.05 | ₩79,901 | ₩80,235 | ₩79,400 | ₩79,794 | -0.13% | 98.1만 |
|---|
| 2025.12.04 | ₩81,531 | ₩81,531 | ₩79,647 | ₩79,874 | -2.03% | 97.1만 |
|---|
| 2025.12.03 | ₩79,406 | ₩81,191 | ₩79,045 | ₩80,850 | +1.82% | 96.4만 |
|---|
| 2025.12.02 | ₩79,620 | ₩79,620 | ₩78,230 | ₩78,925 | -0.87% | 73.8만 |
|---|
| 2025.12.01 | ₩78,938 | ₩80,262 | ₩78,789 | ₩79,527 | +0.75% | 101.7만 |
|---|
| 2025.11.28 | ₩79,486 | ₩80,075 | ₩78,925 | ₩78,938 | -0.69% | 38.1만 |
|---|
| 2025.11.26 | ₩78,805 | ₩79,887 | ₩78,791 | ₩79,674 | +1.10% | 184.8만 |
|---|
| 2025.11.25 | ₩75,931 | ₩79,085 | ₩75,610 | ₩78,872 | +3.87% | 154.3만 |
|---|
| 2025.11.24 | ₩76,559 | ₩76,720 | ₩75,383 | ₩75,544 | -1.33% | 128.8만 |
|---|
| 2025.11.21 | ₩74,808 | ₩78,357 | ₩74,454 | ₩77,094 | +3.06% | 161.5만 |
|---|
| 2025.11.20 | ₩75,009 | ₩75,971 | ₩74,140 | ₩74,300 | -0.94% | 102.8만 |
|---|
| 2025.11.19 | ₩74,715 | ₩75,036 | ₩73,619 | ₩74,915 | +0.27% | 103.8만 |
|---|
| 2025.11.18 | ₩75,276 | ₩75,581 | ₩74,454 | ₩75,089 | -0.25% | 98.5만 |
|---|
| 2025.11.17 | ₩76,639 | ₩76,700 | ₩74,955 | ₩75,183 | -1.90% | 137.3만 |
|---|
| 2025.11.14 | ₩76,987 | ₩77,161 | ₩75,183 | ₩76,198 | -1.02% | 177.8만 |
|---|
| 2025.11.13 | ₩77,949 | ₩79,059 | ₩77,121 | ₩77,294 | -0.84% | 165.1만 |
|---|
| 2025.11.12 | ₩80,556 | ₩80,562 | ₩77,040 | ₩78,136 | -3.00% | 218.9만 |
|---|
| 2025.11.11 | ₩81,077 | ₩81,692 | ₩80,075 | ₩80,328 | -0.92% | 254.5만 |
|---|
| 2025.11.10 | ₩83,710 | ₩84,028 | ₩79,887 | ₩80,676 | -3.62% | 215.5만 |
|---|
| 2025.11.07 | ₩82,814 | ₩83,510 | ₩82,093 | ₩83,429 | +0.74% | 140.8만 |
|---|
| 2025.11.06 | ₩83,429 | ₩84,298 | ₩81,972 | ₩82,721 | -0.85% | 138.3만 |
|---|
| 2025.11.05 | ₩82,814 | ₩84,124 | ₩82,307 | ₩83,884 | +1.29% | 134.9만 |
|---|
| 2025.11.04 | ₩83,309 | ₩83,737 | ₩82,447 | ₩82,881 | -0.51% | 143.2만 |
|---|
| 2025.11.03 | ₩82,253 | ₩83,937 | ₩81,384 | ₩83,884 | +1.98% | 176.1만 |
|---|
| 2025.10.31 | ₩82,400 | ₩82,681 | ₩81,077 | ₩82,507 | +0.13% | 277.2만 |
|---|
| 2025.10.30 | ₩84,071 | ₩84,706 | ₩83,055 | ₩83,122 | -1.13% | 149만 |
|---|
| 2025.10.29 | ₩87,145 | ₩87,861 | ₩83,790 | ₩84,445 | -3.10% | 208.1만 |
|---|
| 2025.10.28 | ₩88,816 | ₩88,963 | ₩87,092 | ₩87,640 | -1.32% | 105.9만 |
|---|
| 2025.10.27 | ₩89,230 | ₩89,644 | ₩88,375 | ₩88,976 | -0.28% | 148.2만 |
|---|
| 2025.10.24 | ₩87,853 | ₩89,096 | ₩86,878 | ₩88,722 | +0.99% | 152.8만 |
|---|
| 2025.10.23 | ₩85,915 | ₩87,172 | ₩84,926 | ₩87,092 | +1.37% | 144.8만 |
|---|
| 2025.10.22 | ₩86,544 | ₩86,830 | ₩85,501 | ₩86,544 | 0.00% | 144.1만 |
|---|
| 2025.10.21 | ₩88,041 | ₩88,081 | ₩86,183 | ₩86,410 | -1.85% | 241.1만 |
|---|
| 2025.10.20 | ₩87,640 | ₩88,595 | ₩86,771 | ₩87,773 | +0.15% | 248.9만 |
|---|
| 2025.10.17 | ₩86,898 | ₩87,118 | ₩86,049 | ₩86,891 | -0.01% | 213.9만 |
|---|
| 2025.10.16 | ₩86,036 | ₩87,152 | ₩85,568 | ₩86,824 | +0.92% | 150.1만 |
|---|
| 2025.10.15 | ₩85,541 | ₩86,477 | ₩85,047 | ₩85,514 | -0.03% | 143.7만 |
|---|
| 2025.10.14 | ₩84,659 | ₩85,875 | ₩84,124 | ₩85,755 | +1.29% | 139만 |
|---|
| 2025.10.13 | ₩85,100 | ₩85,675 | ₩83,550 | ₩85,287 | +0.22% | 146.2만 |
|---|
| 2025.10.10 | ₩86,650 | ₩88,428 | ₩84,846 | ₩85,207 | -1.67% | 235만 |
|---|