시장 데이터를 불러오는 중
전체 종목
LCI Industries 과거 주가
LCI Industries · LCII · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LCI Industries · LCII · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,070 | ₩106,524 | ₩104,188 | ₩104,482 | -1.50% | 23.4만 |
| 2026.10.08 | ₩106,190 | ₩107,578 | ₩104,976 | ₩107,004 | +0.77% | 43만 |
| 2026.10.07 | ₩109,139 | ₩109,779 | ₩105,710 | ₩106,911 | -2.04% | 54만 |
| 2026.10.06 | ₩110,633 | ₩110,633 | ₩108,312 | ₩109,673 | -0.87% | 55.9만 |
| 2026.10.05 | ₩110,473 | ₩111,661 | ₩108,298 | ₩110,193 | -0.25% | 42.2만 |
| 2026.10.02 | ₩111,421 | ₩111,954 | ₩109,806 | ₩110,500 | -0.83% | 50만 |
| 2026.10.01 | ₩111,688 | ₩112,315 | ₩108,979 | ₩109,566 | -1.90% | 35.4만 |
| 2026.09.30 | ₩114,116 | ₩114,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,648 |
| -2.16% |
| 28.3만 |
| 2026.09.29 | ₩113,155 | ₩114,263 | ₩111,661 | ₩113,929 | +0.68% | 25.4만 |
|---|
| 2026.09.28 | ₩112,235 | ₩114,436 | ₩110,914 | ₩114,116 | +1.68% | 32.8만 |
|---|
| 2026.09.25 | ₩112,035 | ₩113,662 | ₩110,460 | ₩112,768 | +0.66% | 44.3만 |
|---|
| 2026.09.24 | ₩114,503 | ₩114,503 | ₩111,261 | ₩111,487 | -2.63% | 41.3만 |
|---|
| 2026.09.23 | ₩116,091 | ₩116,198 | ₩113,342 | ₩113,462 | -2.26% | 25.3만 |
|---|
| 2026.09.22 | ₩116,958 | ₩118,773 | ₩116,318 | ₩117,319 | +0.31% | 24.9만 |
|---|
| 2026.09.21 | ₩115,424 | ₩116,665 | ₩113,796 | ₩116,024 | +0.52% | 23.2만 |
|---|
| 2026.09.18 | ₩114,757 | ₩115,117 | ₩113,516 | ₩114,223 | -0.47% | 98.8만 |
|---|
| 2026.09.17 | ₩118,466 | ₩119,053 | ₩115,104 | ₩115,411 | -2.58% | 23.9만 |
|---|
| 2026.09.16 | ₩116,892 | ₩119,200 | ₩115,397 | ₩116,238 | -0.56% | 28.5만 |
|---|
| 2026.09.15 | ₩120,228 | ₩122,563 | ₩115,771 | ₩116,892 | -2.77% | 34.8만 |
|---|
| 2026.09.14 | ₩120,228 | ₩123,070 | ₩120,228 | ₩120,348 | +0.10% | 27만 |
|---|
| 2026.09.11 | ₩126,753 | ₩126,753 | ₩120,588 | ₩121,455 | -4.18% | 25.9만 |
|---|
| 2026.09.10 | ₩127,673 | ₩128,087 | ₩123,043 | ₩124,631 | -2.38% | 37.8만 |
|---|
| 2026.09.09 | ₩132,250 | ₩133,091 | ₩127,593 | ₩128,154 | -3.10% | 29.6만 |
|---|
| 2026.09.08 | ₩137,188 | ₩137,188 | ₩132,250 | ₩132,250 | -3.60% | 27.2만 |
|---|
| 2026.09.04 | ₩133,265 | ₩137,721 | ₩133,171 | ₩136,907 | +2.73% | 27만 |
|---|
| 2026.09.03 | ₩138,188 | ₩138,242 | ₩133,265 | ₩134,826 | -2.43% | 24.5만 |
|---|
| 2026.09.02 | ₩134,559 | ₩137,828 | ₩134,559 | ₩137,027 | +1.83% | 23.8만 |
|---|
| 2026.09.01 | ₩133,438 | ₩137,655 | ₩133,331 | ₩134,465 | +0.77% | 28.8만 |
|---|
| 2026.08.31 | ₩137,014 | ₩137,014 | ₩133,518 | ₩134,279 | -2.00% | 33.3만 |
|---|
| 2026.08.28 | ₩137,561 | ₩137,881 | ₩135,733 | ₩137,388 | -0.13% | 13.5만 |
|---|
| 2026.08.27 | ₩136,894 | ₩138,215 | ₩135,960 | ₩136,507 | -0.28% | 28.1만 |
|---|
| 2026.08.26 | ₩138,562 | ₩139,243 | ₩135,413 | ₩137,428 | -0.82% | 34.1만 |
|---|
| 2026.08.25 | ₩139,536 | ₩140,323 | ₩136,200 | ₩139,816 | +0.20% | 23.9만 |
|---|
| 2026.08.24 | ₩139,176 | ₩140,083 | ₩137,401 | ₩139,456 | +0.20% | 35.3만 |
|---|
| 2026.08.21 | ₩139,856 | ₩140,550 | ₩135,827 | ₩136,080 | -2.70% | 28.1만 |
|---|
| 2026.08.20 | ₩141,111 | ₩141,658 | ₩138,482 | ₩140,697 | -0.29% | 29.3만 |
|---|
| 2026.08.19 | ₩139,563 | ₩143,766 | ₩139,496 | ₩143,713 | +2.97% | 30.4만 |
|---|
| 2026.08.18 | ₩138,936 | ₩141,698 | ₩137,695 | ₩137,801 | -0.82% | 20.8만 |
|---|
| 2026.08.17 | ₩140,310 | ₩143,779 | ₩138,909 | ₩138,936 | -0.98% | 24.3만 |
|---|
| 2026.08.14 | ₩142,111 | ₩142,365 | ₩139,563 | ₩141,578 | -0.38% | 18.1만 |
|---|
| 2026.08.13 | ₩144,620 | ₩144,994 | ₩141,791 | ₩142,965 | -1.14% | 12.1만 |
|---|
| 2026.08.12 | ₩142,058 | ₩143,272 | ₩138,562 | ₩142,979 | +0.65% | 12.8만 |
|---|
| 2026.08.11 | ₩140,484 | ₩145,274 | ₩140,484 | ₩143,206 | +1.94% | 27.7만 |
|---|
| 2026.08.10 | ₩144,113 | ₩145,447 | ₩137,922 | ₩139,910 | -2.92% | 22.6만 |
|---|
| 2026.08.07 | ₩142,111 | ₩145,621 | ₩140,857 | ₩145,181 | +2.16% | 18.3만 |
|---|
| 2026.08.06 | ₩142,325 | ₩144,820 | ₩139,269 | ₩141,191 | -0.80% | 22.9만 |
|---|
| 2026.08.05 | ₩143,379 | ₩146,261 | ₩142,018 | ₩143,006 | -0.26% | 33.2만 |
|---|
| 2026.08.04 | ₩138,148 | ₩143,339 | ₩136,214 | ₩142,845 | +3.40% | 32.1만 |
|---|
| 2026.08.03 | ₩138,415 | ₩142,378 | ₩137,041 | ₩138,108 | -0.22% | 37.9만 |
|---|
| 2026.07.31 | ₩137,068 | ₩137,108 | ₩133,772 | ₩136,587 | -0.35% | 18.7만 |
|---|
| 2026.07.30 | ₩142,325 | ₩142,325 | ₩134,506 | ₩136,974 | -3.76% | 33.3만 |
|---|
| 2026.07.29 | ₩144,220 | ₩144,633 | ₩141,097 | ₩142,178 | -1.42% | 38.2만 |
|---|
| 2026.07.28 | ₩139,443 | ₩145,074 | ₩139,443 | ₩143,673 | +3.03% | 27.3만 |
|---|
| 2026.07.27 | ₩139,549 | ₩140,964 | ₩137,601 | ₩138,135 | -1.01% | 40.1만 |
|---|
| 2026.07.24 | ₩139,523 | ₩141,858 | ₩137,695 | ₩137,908 | -1.16% | 35.5만 |
|---|
| 2026.07.23 | ₩138,415 | ₩140,617 | ₩138,415 | ₩139,576 | +0.84% | 22.5만 |
|---|
| 2026.07.22 | ₩140,550 | ₩142,605 | ₩138,989 | ₩141,458 | +0.65% | 31.1만 |
|---|
| 2026.07.21 | ₩142,645 | ₩146,141 | ₩139,323 | ₩139,816 | -1.98% | 32.4만 |
|---|
| 2026.07.20 | ₩144,313 | ₩144,367 | ₩140,070 | ₩142,645 | -1.16% | 38.1만 |
|---|
| 2026.07.17 | ₩143,459 | ₩148,370 | ₩143,072 | ₩144,340 | +0.61% | 38.4만 |
|---|
| 2026.07.16 | ₩139,349 | ₩145,808 | ₩139,349 | ₩144,754 | +3.88% | 49.2만 |
|---|
| 2026.07.15 | ₩138,829 | ₩142,098 | ₩138,469 | ₩138,936 | +0.08% | 62.2만 |
|---|
| 2026.07.14 | ₩136,947 | ₩138,589 | ₩133,705 | ₩138,175 | +0.90% | 28.5만 |
|---|
| 2026.07.13 | ₩135,773 | ₩138,949 | ₩135,319 | ₩136,160 | +0.29% | 40.9만 |
|---|
| 2026.07.10 | ₩137,148 | ₩137,962 | ₩134,772 | ₩134,866 | -1.66% | 43만 |
|---|
| 2026.07.09 | ₩134,159 | ₩138,362 | ₩134,159 | ₩135,947 | +1.33% | 52.5만 |
|---|
| 2026.07.08 | ₩138,295 | ₩139,670 | ₩132,838 | ₩134,185 | -2.97% | 65.4만 |
|---|
| 2026.07.07 | ₩139,496 | ₩142,779 | ₩139,336 | ₩141,204 | +1.22% | 63.2만 |
|---|
| 2026.07.06 | ₩137,828 | ₩139,856 | ₩136,801 | ₩139,376 | +1.12% | 49.3만 |
|---|
| 2026.07.02 | ₩136,173 | ₩139,630 | ₩136,173 | ₩137,922 | +1.28% | 118.2만 |
|---|
| 2026.07.01 | ₩138,509 | ₩142,018 | ₩133,678 | ₩136,160 | -1.70% | 124.7만 |
|---|
| 2026.06.30 | ₩134,599 | ₩144,113 | ₩130,542 | ₩141,284 | +4.97% | 314.3만 |
|---|
| 2026.06.29 | ₩126,739 | ₩134,599 | ₩125,765 | ₩133,598 | +5.41% | 84.8만 |
|---|
| 2026.06.26 | ₩127,166 | ₩129,448 | ₩125,432 | ₩127,927 | +0.60% | 84.3만 |
|---|
| 2026.06.25 | ₩126,779 | ₩129,728 | ₩126,206 | ₩127,900 | +0.88% | 32.8만 |
|---|
| 2026.06.24 | ₩123,977 | ₩128,141 | ₩123,750 | ₩125,619 | +1.32% | 45.1만 |
|---|
| 2026.06.23 | ₩121,028 | ₩124,071 | ₩120,521 | ₩123,110 | +1.72% | 39만 |
|---|
| 2026.06.22 | ₩121,095 | ₩122,576 | ₩120,828 | ₩121,869 | +0.64% | 44.8만 |
|---|
| 2026.06.18 | ₩120,695 | ₩123,897 | ₩120,094 | ₩122,656 | +1.63% | 57.9만 |
|---|
| 2026.06.17 | ₩123,550 | ₩125,392 | ₩118,760 | ₩119,734 | -3.09% | 34.3만 |
|---|
| 2026.06.16 | ₩123,750 | ₩125,098 | ₩122,136 | ₩123,804 | +0.04% | 36.2만 |
|---|
| 2026.06.15 | ₩126,739 | ₩127,794 | ₩122,376 | ₩123,377 | -2.65% | 50.7만 |
|---|
| 2026.06.12 | ₩123,724 | ₩126,139 | ₩122,696 | ₩124,177 | +0.37% | 36.2만 |
|---|
| 2026.06.11 | ₩121,042 | ₩123,363 | ₩119,307 | ₩122,216 | +0.97% | 36.7만 |
|---|
| 2026.06.10 | ₩124,911 | ₩125,992 | ₩120,881 | ₩121,055 | -3.09% | 26.5만 |
|---|
| 2026.06.09 | ₩125,031 | ₩126,766 | ₩123,403 | ₩124,671 | -0.29% | 46.3만 |
|---|
| 2026.06.08 | ₩125,765 | ₩126,926 | ₩123,510 | ₩123,564 | -1.75% | 42.8만 |
|---|
| 2026.06.05 | ₩128,047 | ₩131,583 | ₩124,871 | ₩125,779 | -1.77% | 53만 |
|---|
| 2026.06.04 | ₩135,440 | ₩137,695 | ₩128,114 | ₩128,154 | -5.38% | 81.8만 |
|---|
| 2026.06.03 | ₩140,417 | ₩143,446 | ₩138,816 | ₩142,485 | +1.47% | 29.2만 |
|---|
| 2026.06.02 | ₩142,885 | ₩143,846 | ₩141,431 | ₩142,538 | -0.24% | 22.2만 |
|---|
| 2026.06.01 | ₩142,071 | ₩143,513 | ₩138,882 | ₩142,498 | +0.30% | 29.1만 |
|---|
| 2026.05.29 | ₩148,170 | ₩148,957 | ₩145,074 | ₩145,474 | -1.82% | 36.4만 |
|---|
| 2026.05.28 | ₩149,664 | ₩151,132 | ₩146,502 | ₩150,598 | +0.62% | 19만 |
|---|
| 2026.05.27 | ₩151,065 | ₩153,707 | ₩149,651 | ₩150,718 | -0.23% | 25.4만 |
|---|
| 2026.05.26 | ₩149,451 | ₩152,093 | ₩148,637 | ₩149,144 | -0.21% | 20.7만 |
|---|
| 2026.05.22 | ₩146,235 | ₩149,344 | ₩145,141 | ₩149,010 | +1.90% | 28.8만 |
|---|
| 2026.05.21 | ₩144,607 | ₩147,382 | ₩142,165 | ₩145,688 | +0.75% | 29.3만 |
|---|
| 2026.05.20 | ₩143,539 | ₩146,889 | ₩141,418 | ₩146,582 | +2.12% | 16.4만 |
|---|
| 2026.05.19 | ₩145,968 | ₩145,968 | ₩141,084 | ₩143,286 | -1.84% | 24.4만 |
|---|
| 2026.05.18 | ₩149,144 | ₩150,745 | ₩146,181 | ₩146,808 | -1.57% | 15.2만 |
|---|
| 2026.05.15 | ₩150,465 | ₩151,706 | ₩146,808 | ₩148,156 | -1.53% | 18.9만 |
|---|
| 2026.05.14 | ₩150,611 | ₩152,773 | ₩149,317 | ₩152,079 | +0.97% | 16.4만 |
|---|
| 2026.05.13 | ₩149,864 | ₩150,491 | ₩147,249 | ₩148,063 | -1.20% | 25.1만 |
|---|
| 2026.05.12 | ₩151,732 | ₩153,027 | ₩148,530 | ₩150,011 | -1.13% | 26만 |
|---|
| 2026.05.11 | ₩158,925 | ₩159,445 | ₩150,158 | ₩150,972 | -5.00% | 29.6만 |
|---|
| 2026.05.08 | ₩156,323 | ₩158,724 | ₩151,973 | ₩158,551 | +1.43% | 20.5만 |
|---|
| 2026.05.07 | ₩157,670 | ₩158,604 | ₩154,174 | ₩155,362 | -1.46% | 34.7만 |
|---|
| 2026.05.06 | ₩154,908 | ₩158,618 | ₩153,067 | ₩156,056 | +0.74% | 56만 |
|---|
| 2026.05.05 | ₩141,578 | ₩151,586 | ₩137,481 | ₩149,491 | +5.59% | 71.9만 |
|---|
| 2026.05.04 | ₩154,454 | ₩154,454 | ₩136,294 | ₩142,498 | -7.74% | 101.7만 |
|---|
| 2026.05.01 | ₩159,218 | ₩159,218 | ₩154,121 | ₩155,842 | -2.12% | 34.1만 |
|---|
| 2026.04.30 | ₩156,923 | ₩161,006 | ₩156,243 | ₩159,085 | +1.38% | 34.7만 |
|---|
| 2026.04.29 | ₩156,589 | ₩159,485 | ₩154,108 | ₩157,043 | +0.29% | 23.2만 |
|---|
| 2026.04.28 | ₩160,259 | ₩160,259 | ₩155,028 | ₩157,577 | -1.67% | 22.5만 |
|---|
| 2026.04.27 | ₩160,139 | ₩162,568 | ₩157,070 | ₩158,231 | -1.19% | 19.2만 |
|---|
| 2026.04.24 | ₩160,860 | ₩161,940 | ₩158,551 | ₩160,139 | -0.45% | 18.5만 |
|---|
| 2026.04.23 | ₩159,805 | ₩160,940 | ₩157,097 | ₩160,860 | +0.66% | 22.6만 |
|---|
| 2026.04.22 | ₩162,688 | ₩162,688 | ₩159,018 | ₩159,699 | -1.84% | 25.8만 |
|---|
| 2026.04.21 | ₩163,995 | ₩165,450 | ₩159,739 | ₩161,687 | -1.41% | 32.2만 |
|---|
| 2026.04.20 | ₩163,902 | ₩163,902 | ₩156,816 | ₩161,927 | -1.20% | 35.3만 |
|---|
| 2026.04.17 | ₩162,648 | ₩184,345 | ₩160,392 | ₩164,703 | +1.26% | 144.8만 |
|---|
| 2026.04.16 | ₩160,059 | ₩165,330 | ₩159,285 | ₩159,312 | -0.47% | 40.8만 |
|---|
| 2026.04.15 | ₩170,534 | ₩174,750 | ₩160,192 | ₩160,980 | -5.60% | 95.8만 |
|---|
| 2026.04.14 | ₩164,009 | ₩174,363 | ₩154,641 | ₩170,534 | +3.98% | 167.2만 |
|---|
| 2026.04.13 | ₩168,506 | ₩168,919 | ₩163,141 | ₩164,396 | -2.44% | 29.3만 |
|---|
| 2026.04.10 | ₩169,560 | ₩170,027 | ₩167,024 | ₩168,506 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩168,345 | ₩170,814 | ₩165,516 | ₩169,159 | +0.48% | 22.1만 |
|---|
| 2026.04.08 | ₩168,559 | ₩171,548 | ₩166,691 | ₩169,346 | +0.47% | 36.4만 |
|---|
| 2026.04.07 | ₩162,181 | ₩164,889 | ₩161,246 | ₩161,967 | -0.13% | 29.9만 |
|---|
| 2026.04.06 | ₩162,234 | ₩163,728 | ₩160,539 | ₩163,488 | +0.77% | 12.1만 |
|---|
| 2026.04.02 | ₩161,433 | ₩164,996 | ₩156,710 | ₩163,728 | +1.42% | 21.5만 |
|---|
| 2026.04.01 | ₩165,316 | ₩168,892 | ₩163,355 | ₩163,915 | -0.85% | 22.9만 |
|---|
| 2026.03.31 | ₩162,034 | ₩167,024 | ₩160,179 | ₩164,102 | +1.28% | 23.3만 |
|---|
| 2026.03.30 | ₩162,861 | ₩163,408 | ₩159,872 | ₩160,219 | -1.62% | 32.2만 |
|---|
| 2026.03.27 | ₩163,675 | ₩166,064 | ₩161,687 | ₩161,927 | -1.07% | 19만 |
|---|
| 2026.03.26 | ₩162,221 | ₩165,356 | ₩162,221 | ₩165,130 | +1.79% | 21.6만 |
|---|
| 2026.03.25 | ₩165,330 | ₩165,330 | ₩161,060 | ₩164,022 | -0.79% | 18.2만 |
|---|
| 2026.03.24 | ₩162,154 | ₩166,624 | ₩161,900 | ₩164,115 | +1.21% | 21.4만 |
|---|
| 2026.03.23 | ₩160,766 | ₩165,810 | ₩160,112 | ₩161,954 | +0.74% | 22.5만 |
|---|
| 2026.03.20 | ₩160,860 | ₩161,500 | ₩155,642 | ₩156,763 | -2.55% | 86.4만 |
|---|
| 2026.03.19 | ₩160,739 | ₩163,341 | ₩159,031 | ₩161,527 | +0.49% | 21.8만 |
|---|
| 2026.03.18 | ₩164,035 | ₩166,411 | ₩161,246 | ₩161,900 | -1.30% | 33.3만 |
|---|
| 2026.03.17 | ₩168,305 | ₩169,079 | ₩162,888 | ₩165,116 | -1.89% | 41.5만 |
|---|
| 2026.03.16 | ₩166,571 | ₩170,347 | ₩166,197 | ₩167,091 | +0.31% | 29.5만 |
|---|
| 2026.03.13 | ₩164,769 | ₩166,424 | ₩162,341 | ₩164,596 | -0.11% | 22.1만 |
|---|
| 2026.03.12 | ₩164,596 | ₩167,571 | ₩164,075 | ₩164,569 | -0.02% | 24.9만 |
|---|
| 2026.03.11 | ₩168,265 | ₩169,733 | ₩165,130 | ₩167,838 | -0.25% | 13.9만 |
|---|
| 2026.03.10 | ₩171,148 | ₩173,496 | ₩168,799 | ₩168,826 | -1.36% | 36.9만 |
|---|
| 2026.03.09 | ₩169,480 | ₩172,549 | ₩165,490 | ₩171,828 | +1.39% | 23.6만 |
|---|
| 2026.03.06 | ₩173,896 | ₩174,003 | ₩170,013 | ₩173,056 | -0.48% | 22.3만 |
|---|
| 2026.03.05 | ₩178,593 | ₩181,903 | ₩173,990 | ₩175,725 | -1.61% | 27.6만 |
|---|
| 2026.03.04 | ₩182,263 | ₩184,064 | ₩179,301 | ₩180,942 | -0.72% | 26만 |
|---|
| 2026.03.03 | ₩172,816 | ₩181,102 | ₩172,695 | ₩180,688 | +4.56% | 41.9만 |
|---|
| 2026.03.02 | ₩174,670 | ₩178,206 | ₩173,469 | ₩176,765 | +1.20% | 23.1만 |
|---|
| 2026.02.27 | ₩180,755 | ₩180,755 | ₩175,057 | ₩177,739 | -1.67% | 33.3만 |
|---|
| 2026.02.26 | ₩182,810 | ₩183,357 | ₩179,808 | ₩180,822 | -1.09% | 22.5만 |
|---|
| 2026.02.25 | ₩188,481 | ₩188,481 | ₩178,487 | ₩181,703 | -3.60% | 50.4만 |
|---|
| 2026.02.24 | ₩190,416 | ₩193,672 | ₩186,840 | ₩188,801 | -0.85% | 26.2만 |
|---|
| 2026.02.23 | ₩197,889 | ₩197,889 | ₩189,349 | ₩189,349 | -4.32% | 45.3만 |
|---|
| 2026.02.20 | ₩193,752 | ₩200,090 | ₩192,925 | ₩196,928 | +1.64% | 31만 |
|---|
| 2026.02.19 | ₩203,493 | ₩209,524 | ₩192,004 | ₩194,686 | -4.33% | 65.2만 |
|---|
| 2026.02.18 | ₩209,498 | ₩211,833 | ₩197,648 | ₩205,161 | -2.07% | 65.5만 |
|---|
| 2026.02.17 | ₩209,711 | ₩211,019 | ₩205,201 | ₩205,641 | -1.94% | 41.9만 |
|---|
| 2026.02.13 | ₩207,763 | ₩211,086 | ₩202,892 | ₩209,671 | +0.92% | 24.3만 |
|---|
| 2026.02.12 | ₩209,898 | ₩213,047 | ₩202,719 | ₩206,549 | -1.60% | 29.1만 |
|---|
| 2026.02.11 | ₩207,910 | ₩209,885 | ₩205,615 | ₩208,964 | +0.51% | 19.1만 |
|---|
| 2026.02.10 | ₩206,095 | ₩208,564 | ₩205,374 | ₩206,655 | +0.27% | 30.6만 |
|---|
| 2026.02.09 | ₩206,095 | ₩206,829 | ₩203,653 | ₩205,988 | -0.05% | 21만 |
|---|
| 2026.02.06 | ₩203,827 | ₩207,469 | ₩203,626 | ₩206,362 | +1.24% | 24.2만 |
|---|
| 2026.02.05 | ₩204,881 | ₩205,668 | ₩189,735 | ₩203,827 | -0.51% | 26.2만 |
|---|
| 2026.02.04 | ₩202,826 | ₩206,549 | ₩201,638 | ₩205,881 | +1.51% | 28만 |
|---|
| 2026.02.03 | ₩198,622 | ₩202,199 | ₩198,022 | ₩201,278 | +1.34% | 31.6만 |
|---|
| 2026.02.02 | ₩197,088 | ₩198,929 | ₩194,739 | ₩197,702 | +0.31% | 32.4만 |
|---|
| 2026.01.30 | ₩197,488 | ₩201,184 | ₩194,526 | ₩195,740 | -0.89% | 33.1만 |
|---|
| 2026.01.29 | ₩196,461 | ₩199,503 | ₩194,059 | ₩199,330 | +1.46% | 73.9만 |
|---|
| 2026.01.28 | ₩198,489 | ₩199,797 | ₩196,354 | ₩197,248 | -0.63% | 32.4만 |
|---|
| 2026.01.27 | ₩194,019 | ₩198,849 | ₩191,564 | ₩197,555 | +1.82% | 83만 |
|---|
| 2026.01.26 | ₩196,287 | ₩196,474 | ₩192,404 | ₩194,940 | -0.69% | 64.1만 |
|---|
| 2026.01.23 | ₩199,143 | ₩200,144 | ₩195,166 | ₩196,394 | -1.38% | 35.4만 |
|---|
| 2026.01.22 | ₩198,356 | ₩201,465 | ₩197,355 | ₩199,943 | +0.80% | 47.4만 |
|---|
| 2026.01.21 | ₩186,079 | ₩202,626 | ₩186,079 | ₩201,745 | +8.42% | 126.9만 |
|---|
| 2026.01.20 | ₩180,288 | ₩184,665 | ₩179,568 | ₩184,238 | +2.19% | 23.3만 |
|---|
| 2026.01.16 | ₩182,637 | ₩183,984 | ₩181,009 | ₩183,344 | +0.39% | 16.1만 |
|---|
| 2026.01.15 | ₩177,926 | ₩183,798 | ₩175,925 | ₩182,516 | +2.58% | 39.7만 |
|---|
| 2026.01.14 | ₩178,073 | ₩178,740 | ₩174,257 | ₩177,206 | -0.49% | 36.6만 |
|---|
| 2026.01.13 | ₩175,631 | ₩178,553 | ₩174,911 | ₩178,100 | +1.41% | 37.3만 |
|---|
| 2026.01.12 | ₩173,856 | ₩175,871 | ₩172,735 | ₩174,857 | +0.58% | 17.2만 |
|---|
| 2026.01.09 | ₩172,122 | ₩175,231 | ₩169,773 | ₩174,817 | +1.57% | 35만 |
|---|
| 2026.01.08 | ₩168,679 | ₩173,349 | ₩168,679 | ₩171,695 | +1.79% | 28만 |
|---|
| 2026.01.07 | ₩169,119 | ₩169,987 | ₩166,677 | ₩169,827 | +0.42% | 20.8만 |
|---|
| 2026.01.06 | ₩163,502 | ₩168,879 | ₩163,502 | ₩168,719 | +3.19% | 18.3만 |
|---|
| 2026.01.05 | ₩164,903 | ₩167,705 | ₩164,569 | ₩164,743 | -0.10% | 24.3만 |
|---|
| 2026.01.02 | ₩162,554 | ₩165,984 | ₩160,139 | ₩165,877 | +2.04% | 16.9만 |
|---|
| 2025.12.31 | ₩163,995 | ₩165,490 | ₩161,513 | ₩161,914 | -1.27% | 12.1만 |
|---|
| 2025.12.30 | ₩165,250 | ₩165,250 | ₩163,782 | ₩163,982 | -0.77% | 11.9만 |
|---|
| 2025.12.29 | ₩165,743 | ₩165,743 | ₩163,582 | ₩165,076 | -0.40% | 17.1만 |
|---|
| 2025.12.26 | ₩165,316 | ₩166,798 | ₩164,209 | ₩165,076 | -0.15% | 10.6만 |
|---|
| 2025.12.24 | ₩165,423 | ₩165,623 | ₩163,982 | ₩165,210 | -0.13% | 6.7만 |
|---|
| 2025.12.23 | ₩164,903 | ₩166,077 | ₩164,302 | ₩164,916 | +0.01% | 18.4만 |
|---|
| 2025.12.22 | ₩165,490 | ₩165,543 | ₩161,126 | ₩164,929 | -0.34% | 31.9만 |
|---|
| 2025.12.19 | ₩164,489 | ₩166,798 | ₩162,741 | ₩165,009 | +0.32% | 46.7만 |
|---|
| 2025.12.18 | ₩163,261 | ₩163,862 | ₩161,473 | ₩162,661 | -0.37% | 22.5만 |
|---|
| 2025.12.17 | ₩161,126 | ₩164,129 | ₩160,499 | ₩162,461 | +0.83% | 25만 |
|---|
| 2025.12.16 | ₩162,474 | ₩163,341 | ₩160,646 | ₩162,167 | -0.19% | 31.2만 |
|---|
| 2025.12.15 | ₩162,594 | ₩163,675 | ₩161,020 | ₩161,447 | -0.71% | 22.3만 |
|---|
| 2025.12.12 | ₩164,129 | ₩164,129 | ₩160,326 | ₩162,474 | -1.01% | 27.5만 |
|---|
| 2025.12.11 | ₩162,194 | ₩163,341 | ₩161,060 | ₩162,941 | +0.46% | 31.3만 |
|---|
| 2025.12.10 | ₩154,468 | ₩162,141 | ₩154,468 | ₩161,460 | +4.53% | 41.1만 |
|---|
| 2025.12.09 | ₩152,840 | ₩155,749 | ₩152,840 | ₩154,094 | +0.82% | 19.4만 |
|---|
| 2025.12.08 | ₩153,374 | ₩154,668 | ₩150,184 | ₩153,827 | +0.30% | 28.3만 |
|---|
| 2025.12.05 | ₩153,093 | ₩154,708 | ₩151,746 | ₩153,000 | -0.06% | 29.1만 |
|---|
| 2025.12.04 | ₩152,560 | ₩154,735 | ₩151,052 | ₩153,454 | +0.59% | 22.2만 |
|---|
| 2025.12.03 | ₩156,723 | ₩157,804 | ₩152,693 | ₩152,853 | -2.47% | 19.2만 |
|---|
| 2025.12.02 | ₩153,374 | ₩156,309 | ₩151,652 | ₩156,002 | +1.71% | 19.9만 |
|---|
| 2025.12.01 | ₩150,852 | ₩155,776 | ₩150,358 | ₩152,506 | +1.10% | 23.7만 |
|---|
| 2025.11.28 | ₩152,867 | ₩153,480 | ₩151,412 | ₩151,679 | -0.78% | 19만 |
|---|
| 2025.11.26 | ₩154,988 | ₩157,457 | ₩154,214 | ₩154,414 | -0.37% | 34.3만 |
|---|
| 2025.11.25 | ₩151,252 | ₩156,483 | ₩151,252 | ₩155,829 | +3.03% | 35.8만 |
|---|
| 2025.11.24 | ₩148,263 | ₩151,132 | ₩146,969 | ₩149,851 | +1.07% | 29.7만 |
|---|
| 2025.11.21 | ₩142,859 | ₩151,185 | ₩142,645 | ₩149,504 | +4.65% | 52만 |
|---|
| 2025.11.20 | ₩142,378 | ₩144,754 | ₩139,843 | ₩141,951 | -0.30% | 21.6만 |
|---|
| 2025.11.19 | ₩141,738 | ₩143,032 | ₩140,390 | ₩142,378 | +0.45% | 24.4만 |
|---|
| 2025.11.18 | ₩139,376 | ₩142,645 | ₩138,349 | ₩142,138 | +1.98% | 29.6만 |
|---|
| 2025.11.17 | ₩143,246 | ₩143,953 | ₩139,616 | ₩139,963 | -2.29% | 28.5만 |
|---|
| 2025.11.14 | ₩143,819 | ₩143,940 | ₩140,777 | ₩142,685 | -0.79% | 24.8만 |
|---|
| 2025.11.13 | ₩146,141 | ₩146,995 | ₩143,779 | ₩145,234 | -0.62% | 34.8만 |
|---|
| 2025.11.12 | ₩146,195 | ₩148,463 | ₩145,821 | ₩145,834 | -0.25% | 27.1만 |
|---|
| 2025.11.11 | ₩147,075 | ₩149,397 | ₩143,913 | ₩147,182 | +0.07% | 21.4만 |
|---|
| 2025.11.10 | ₩148,049 | ₩148,049 | ₩144,300 | ₩146,568 | -1.00% | 55.4만 |
|---|
| 2025.11.07 | ₩144,113 | ₩145,995 | ₩142,925 | ₩145,034 | +0.64% | 34.1만 |
|---|
| 2025.11.06 | ₩145,661 | ₩145,768 | ₩142,645 | ₩144,113 | -1.06% | 27.3만 |
|---|
| 2025.11.05 | ₩142,579 | ₩147,716 | ₩141,724 | ₩147,396 | +3.38% | 50만 |
|---|
| 2025.11.04 | ₩142,365 | ₩143,166 | ₩139,856 | ₩142,565 | +0.14% | 41.9만 |
|---|
| 2025.11.03 | ₩139,323 | ₩142,872 | ₩136,414 | ₩142,672 | +2.40% | 86.5만 |
|---|
| 2025.10.31 | ₩129,582 | ₩138,308 | ₩128,314 | ₩138,095 | +6.57% | 74.7만 |
|---|
| 2025.10.30 | ₩122,896 | ₩128,661 | ₩118,760 | ₩127,633 | +3.85% | 91.3만 |
|---|
| 2025.10.29 | ₩123,283 | ₩124,911 | ₩117,906 | ₩120,655 | -2.13% | 102.4만 |
|---|
| 2025.10.28 | ₩122,136 | ₩124,858 | ₩121,762 | ₩124,231 | +1.72% | 26.2만 |
|---|
| 2025.10.27 | ₩122,950 | ₩124,404 | ₩122,042 | ₩122,843 | -0.09% | 20.6만 |
|---|
| 2025.10.24 | ₩122,109 | ₩124,004 | ₩121,776 | ₩122,816 | +0.58% | 18.5만 |
|---|
| 2025.10.23 | ₩121,655 | ₩122,589 | ₩120,388 | ₩121,429 | -0.19% | 20.4만 |
|---|
| 2025.10.22 | ₩121,308 | ₩123,577 | ₩120,561 | ₩121,308 | 0.00% | 18.8만 |
|---|
| 2025.10.21 | ₩118,013 | ₩121,122 | ₩117,959 | ₩120,521 | +2.13% | 18.5만 |
|---|
| 2025.10.20 | ₩118,266 | ₩120,721 | ₩117,612 | ₩117,919 | -0.29% | 17.1만 |
|---|
| 2025.10.17 | ₩116,571 | ₩118,226 | ₩116,091 | ₩117,612 | +0.89% | 18만 |
|---|
| 2025.10.16 | ₩116,091 | ₩117,199 | ₩114,583 | ₩116,812 | +0.62% | 21만 |
|---|
| 2025.10.15 | ₩116,918 | ₩118,293 | ₩115,130 | ₩116,131 | -0.67% | 27.4만 |
|---|
| 2025.10.14 | ₩112,528 | ₩117,252 | ₩112,528 | ₩117,012 | +3.98% | 24.3만 |
|---|
| 2025.10.13 | ₩115,184 | ₩115,277 | ₩112,982 | ₩113,115 | -1.80% | 19.9만 |
|---|
| 2025.10.10 | ₩117,199 | ₩117,199 | ₩113,102 | ₩113,289 | -3.34% | 29.8만 |
|---|