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 | ₩106,197 | ₩106,651 | ₩104,313 | ₩104,607 | -1.50% | 23.4만 |
| 2026.10.08 | ₩106,317 | ₩107,707 | ₩105,102 | ₩107,132 | +0.77% | 43만 |
| 2026.10.07 | ₩109,270 | ₩109,911 | ₩105,836 | ₩107,039 | -2.04% | 54만 |
| 2026.10.06 | ₩110,766 | ₩110,766 | ₩108,441 | ₩109,804 | -0.87% | 55.9만 |
| 2026.10.05 | ₩110,606 | ₩111,795 | ₩108,428 | ₩110,325 | -0.25% | 42.2만 |
| 2026.10.02 | ₩111,554 | ₩112,089 | ₩109,938 | ₩110,633 | -0.83% | 50만 |
| 2026.10.01 | ₩111,822 | ₩112,449 | ₩109,109 | ₩109,697 | -1.90% | 35.4만 |
| 2026.09.30 | ₩114,253 | ₩114,253 | ₩110,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,781 |
| -2.16% |
| 28.3만 |
| 2026.09.29 | ₩113,291 | ₩114,400 | ₩111,795 | ₩114,066 | +0.68% | 25.4만 |
|---|
| 2026.09.28 | ₩112,369 | ₩114,574 | ₩111,047 | ₩114,253 | +1.68% | 32.8만 |
|---|
| 2026.09.25 | ₩112,169 | ₩113,799 | ₩110,592 | ₩112,904 | +0.66% | 44.3만 |
|---|
| 2026.09.24 | ₩114,640 | ₩114,640 | ₩111,394 | ₩111,621 | -2.63% | 41.3만 |
|---|
| 2026.09.23 | ₩116,230 | ₩116,337 | ₩113,478 | ₩113,598 | -2.26% | 25.3만 |
|---|
| 2026.09.22 | ₩117,099 | ₩118,916 | ₩116,457 | ₩117,459 | +0.31% | 24.9만 |
|---|
| 2026.09.21 | ₩115,562 | ₩116,805 | ₩113,932 | ₩116,163 | +0.52% | 23.2만 |
|---|
| 2026.09.18 | ₩114,894 | ₩115,255 | ₩113,652 | ₩114,360 | -0.47% | 98.8만 |
|---|
| 2026.09.17 | ₩118,608 | ₩119,196 | ₩115,242 | ₩115,549 | -2.58% | 23.9만 |
|---|
| 2026.09.16 | ₩117,032 | ₩119,343 | ₩115,536 | ₩116,377 | -0.56% | 28.5만 |
|---|
| 2026.09.15 | ₩120,372 | ₩122,710 | ₩115,910 | ₩117,032 | -2.77% | 34.8만 |
|---|
| 2026.09.14 | ₩120,372 | ₩123,217 | ₩120,372 | ₩120,492 | +0.10% | 27만 |
|---|
| 2026.09.11 | ₩126,905 | ₩126,905 | ₩120,733 | ₩121,601 | -4.18% | 25.9만 |
|---|
| 2026.09.10 | ₩127,827 | ₩128,241 | ₩123,191 | ₩124,781 | -2.38% | 37.8만 |
|---|
| 2026.09.09 | ₩132,409 | ₩133,251 | ₩127,746 | ₩128,308 | -3.10% | 29.6만 |
|---|
| 2026.09.08 | ₩137,352 | ₩137,352 | ₩132,409 | ₩132,409 | -3.60% | 27.2만 |
|---|
| 2026.09.04 | ₩133,424 | ₩137,886 | ₩133,331 | ₩137,072 | +2.73% | 27만 |
|---|
| 2026.09.03 | ₩138,354 | ₩138,408 | ₩133,424 | ₩134,987 | -2.43% | 24.5만 |
|---|
| 2026.09.02 | ₩134,720 | ₩137,993 | ₩134,720 | ₩137,192 | +1.83% | 23.8만 |
|---|
| 2026.09.01 | ₩133,598 | ₩137,820 | ₩133,491 | ₩134,627 | +0.77% | 28.8만 |
|---|
| 2026.08.31 | ₩137,178 | ₩137,178 | ₩133,678 | ₩134,440 | -2.00% | 33.3만 |
|---|
| 2026.08.28 | ₩137,726 | ₩138,047 | ₩135,896 | ₩137,552 | -0.13% | 13.5만 |
|---|
| 2026.08.27 | ₩137,058 | ₩138,381 | ₩136,123 | ₩136,671 | -0.28% | 28.1만 |
|---|
| 2026.08.26 | ₩138,728 | ₩139,410 | ₩135,575 | ₩137,593 | -0.82% | 34.1만 |
|---|
| 2026.08.25 | ₩139,703 | ₩140,492 | ₩136,363 | ₩139,984 | +0.20% | 23.9만 |
|---|
| 2026.08.24 | ₩139,343 | ₩140,251 | ₩137,566 | ₩139,623 | +0.20% | 35.3만 |
|---|
| 2026.08.21 | ₩140,024 | ₩140,719 | ₩135,989 | ₩136,243 | -2.70% | 28.1만 |
|---|
| 2026.08.20 | ₩141,280 | ₩141,828 | ₩138,648 | ₩140,866 | -0.29% | 29.3만 |
|---|
| 2026.08.19 | ₩139,730 | ₩143,938 | ₩139,663 | ₩143,885 | +2.97% | 30.4만 |
|---|
| 2026.08.18 | ₩139,102 | ₩141,868 | ₩137,860 | ₩137,967 | -0.82% | 20.8만 |
|---|
| 2026.08.17 | ₩140,478 | ₩143,952 | ₩139,076 | ₩139,102 | -0.98% | 24.3만 |
|---|
| 2026.08.14 | ₩142,282 | ₩142,536 | ₩139,730 | ₩141,747 | -0.38% | 18.1만 |
|---|
| 2026.08.13 | ₩144,794 | ₩145,168 | ₩141,961 | ₩143,137 | -1.14% | 12.1만 |
|---|
| 2026.08.12 | ₩142,228 | ₩143,444 | ₩138,728 | ₩143,150 | +0.65% | 12.8만 |
|---|
| 2026.08.11 | ₩140,652 | ₩145,448 | ₩140,652 | ₩143,377 | +1.94% | 27.7만 |
|---|
| 2026.08.10 | ₩144,286 | ₩145,622 | ₩138,087 | ₩140,078 | -2.92% | 22.6만 |
|---|
| 2026.08.07 | ₩142,282 | ₩145,795 | ₩141,026 | ₩145,355 | +2.16% | 18.3만 |
|---|
| 2026.08.06 | ₩142,496 | ₩144,994 | ₩139,436 | ₩141,360 | -0.80% | 22.9만 |
|---|
| 2026.08.05 | ₩143,551 | ₩146,437 | ₩142,188 | ₩143,177 | -0.26% | 33.2만 |
|---|
| 2026.08.04 | ₩138,314 | ₩143,511 | ₩136,377 | ₩143,017 | +3.40% | 32.1만 |
|---|
| 2026.08.03 | ₩138,581 | ₩142,549 | ₩137,205 | ₩138,274 | -0.22% | 37.9만 |
|---|
| 2026.07.31 | ₩137,232 | ₩137,272 | ₩133,932 | ₩136,751 | -0.35% | 18.7만 |
|---|
| 2026.07.30 | ₩142,496 | ₩142,496 | ₩134,667 | ₩137,138 | -3.76% | 33.3만 |
|---|
| 2026.07.29 | ₩144,393 | ₩144,807 | ₩141,267 | ₩142,349 | -1.42% | 38.2만 |
|---|
| 2026.07.28 | ₩139,610 | ₩145,248 | ₩139,610 | ₩143,845 | +3.03% | 27.3만 |
|---|
| 2026.07.27 | ₩139,717 | ₩141,133 | ₩137,766 | ₩138,301 | -1.01% | 40.1만 |
|---|
| 2026.07.24 | ₩139,690 | ₩142,028 | ₩137,860 | ₩138,074 | -1.16% | 35.5만 |
|---|
| 2026.07.23 | ₩138,581 | ₩140,786 | ₩138,581 | ₩139,744 | +0.84% | 22.5만 |
|---|
| 2026.07.22 | ₩140,719 | ₩142,776 | ₩139,156 | ₩141,627 | +0.65% | 31.1만 |
|---|
| 2026.07.21 | ₩142,816 | ₩146,317 | ₩139,490 | ₩139,984 | -1.98% | 32.4만 |
|---|
| 2026.07.20 | ₩144,486 | ₩144,540 | ₩140,238 | ₩142,816 | -1.16% | 38.1만 |
|---|
| 2026.07.17 | ₩143,631 | ₩148,548 | ₩143,244 | ₩144,513 | +0.61% | 38.4만 |
|---|
| 2026.07.16 | ₩139,516 | ₩145,983 | ₩139,516 | ₩144,927 | +3.88% | 49.2만 |
|---|
| 2026.07.15 | ₩138,995 | ₩142,269 | ₩138,635 | ₩139,102 | +0.08% | 62.2만 |
|---|
| 2026.07.14 | ₩137,112 | ₩138,755 | ₩133,865 | ₩138,341 | +0.90% | 28.5만 |
|---|
| 2026.07.13 | ₩135,936 | ₩139,116 | ₩135,482 | ₩136,323 | +0.29% | 40.9만 |
|---|
| 2026.07.10 | ₩137,312 | ₩138,127 | ₩134,934 | ₩135,027 | -1.66% | 43만 |
|---|
| 2026.07.09 | ₩134,319 | ₩138,528 | ₩134,319 | ₩136,110 | +1.33% | 52.5만 |
|---|
| 2026.07.08 | ₩138,461 | ₩139,837 | ₩132,997 | ₩134,346 | -2.97% | 65.4만 |
|---|
| 2026.07.07 | ₩139,663 | ₩142,950 | ₩139,503 | ₩141,373 | +1.22% | 63.2만 |
|---|
| 2026.07.06 | ₩137,993 | ₩140,024 | ₩136,965 | ₩139,543 | +1.12% | 49.3만 |
|---|
| 2026.07.02 | ₩136,337 | ₩139,797 | ₩136,337 | ₩138,087 | +1.28% | 118.2만 |
|---|
| 2026.07.01 | ₩138,675 | ₩142,188 | ₩133,838 | ₩136,323 | -1.70% | 124.7만 |
|---|
| 2026.06.30 | ₩134,760 | ₩144,286 | ₩130,699 | ₩141,454 | +4.97% | 314.3만 |
|---|
| 2026.06.29 | ₩126,891 | ₩134,760 | ₩125,916 | ₩133,758 | +5.41% | 84.8만 |
|---|
| 2026.06.26 | ₩127,319 | ₩129,603 | ₩125,582 | ₩128,080 | +0.60% | 84.3만 |
|---|
| 2026.06.25 | ₩126,931 | ₩129,884 | ₩126,357 | ₩128,054 | +0.88% | 32.8만 |
|---|
| 2026.06.24 | ₩124,126 | ₩128,294 | ₩123,899 | ₩125,769 | +1.32% | 45.1만 |
|---|
| 2026.06.23 | ₩121,173 | ₩124,219 | ₩120,666 | ₩123,258 | +1.72% | 39만 |
|---|
| 2026.06.22 | ₩121,240 | ₩122,723 | ₩120,973 | ₩122,015 | +0.64% | 44.8만 |
|---|
| 2026.06.18 | ₩120,839 | ₩124,046 | ₩120,238 | ₩122,803 | +1.63% | 57.9만 |
|---|
| 2026.06.17 | ₩123,698 | ₩125,542 | ₩118,902 | ₩119,877 | -3.09% | 34.3만 |
|---|
| 2026.06.16 | ₩123,899 | ₩125,248 | ₩122,282 | ₩123,952 | +0.04% | 36.2만 |
|---|
| 2026.06.15 | ₩126,891 | ₩127,947 | ₩122,523 | ₩123,525 | -2.65% | 50.7만 |
|---|
| 2026.06.12 | ₩123,872 | ₩126,290 | ₩122,843 | ₩124,326 | +0.37% | 36.2만 |
|---|
| 2026.06.11 | ₩121,187 | ₩123,511 | ₩119,450 | ₩122,362 | +0.97% | 36.7만 |
|---|
| 2026.06.10 | ₩125,061 | ₩126,143 | ₩121,026 | ₩121,200 | -3.09% | 26.5만 |
|---|
| 2026.06.09 | ₩125,181 | ₩126,918 | ₩123,551 | ₩124,821 | -0.29% | 46.3만 |
|---|
| 2026.06.08 | ₩125,916 | ₩127,078 | ₩123,658 | ₩123,712 | -1.75% | 42.8만 |
|---|
| 2026.06.05 | ₩128,201 | ₩131,741 | ₩125,021 | ₩125,929 | -1.77% | 53만 |
|---|
| 2026.06.04 | ₩135,602 | ₩137,860 | ₩128,267 | ₩128,308 | -5.38% | 81.8만 |
|---|
| 2026.06.03 | ₩140,585 | ₩143,618 | ₩138,982 | ₩142,656 | +1.47% | 29.2만 |
|---|
| 2026.06.02 | ₩143,057 | ₩144,019 | ₩141,601 | ₩142,709 | -0.24% | 22.2만 |
|---|
| 2026.06.01 | ₩142,242 | ₩143,685 | ₩139,049 | ₩142,669 | +0.30% | 29.1만 |
|---|
| 2026.05.29 | ₩148,347 | ₩149,135 | ₩145,248 | ₩145,649 | -1.82% | 36.4만 |
|---|
| 2026.05.28 | ₩149,844 | ₩151,313 | ₩146,677 | ₩150,779 | +0.62% | 19만 |
|---|
| 2026.05.27 | ₩151,246 | ₩153,892 | ₩149,830 | ₩150,899 | -0.23% | 25.4만 |
|---|
| 2026.05.26 | ₩149,630 | ₩152,275 | ₩148,815 | ₩149,322 | -0.21% | 20.7만 |
|---|
| 2026.05.22 | ₩146,410 | ₩149,523 | ₩145,315 | ₩149,189 | +1.90% | 28.8만 |
|---|
| 2026.05.21 | ₩144,780 | ₩147,559 | ₩142,335 | ₩145,862 | +0.75% | 29.3만 |
|---|
| 2026.05.20 | ₩143,711 | ₩147,065 | ₩141,587 | ₩146,757 | +2.12% | 16.4만 |
|---|
| 2026.05.19 | ₩146,143 | ₩146,143 | ₩141,253 | ₩143,458 | -1.84% | 24.4만 |
|---|
| 2026.05.18 | ₩149,322 | ₩150,926 | ₩146,357 | ₩146,985 | -1.57% | 15.2만 |
|---|
| 2026.05.15 | ₩150,645 | ₩151,888 | ₩146,985 | ₩148,334 | -1.53% | 18.9만 |
|---|
| 2026.05.14 | ₩150,792 | ₩152,956 | ₩149,496 | ₩152,262 | +0.97% | 16.4만 |
|---|
| 2026.05.13 | ₩150,044 | ₩150,672 | ₩147,425 | ₩148,240 | -1.20% | 25.1만 |
|---|
| 2026.05.12 | ₩151,914 | ₩153,210 | ₩148,708 | ₩150,191 | -1.13% | 26만 |
|---|
| 2026.05.11 | ₩159,115 | ₩159,636 | ₩150,338 | ₩151,153 | -5.00% | 29.6만 |
|---|
| 2026.05.08 | ₩156,510 | ₩158,915 | ₩152,155 | ₩158,741 | +1.43% | 20.5만 |
|---|
| 2026.05.07 | ₩157,859 | ₩158,795 | ₩154,359 | ₩155,548 | -1.46% | 34.7만 |
|---|
| 2026.05.06 | ₩155,094 | ₩158,808 | ₩153,250 | ₩156,243 | +0.74% | 56만 |
|---|
| 2026.05.05 | ₩141,747 | ₩151,767 | ₩137,646 | ₩149,670 | +5.59% | 71.9만 |
|---|
| 2026.05.04 | ₩154,640 | ₩154,640 | ₩136,457 | ₩142,669 | -7.74% | 101.7만 |
|---|
| 2026.05.01 | ₩159,409 | ₩159,409 | ₩154,306 | ₩156,029 | -2.12% | 34.1만 |
|---|
| 2026.04.30 | ₩157,111 | ₩161,199 | ₩156,430 | ₩159,276 | +1.38% | 34.7만 |
|---|
| 2026.04.29 | ₩156,777 | ₩159,676 | ₩154,292 | ₩157,231 | +0.29% | 23.2만 |
|---|
| 2026.04.28 | ₩160,451 | ₩160,451 | ₩155,214 | ₩157,766 | -1.67% | 22.5만 |
|---|
| 2026.04.27 | ₩160,331 | ₩162,762 | ₩157,258 | ₩158,421 | -1.19% | 19.2만 |
|---|
| 2026.04.24 | ₩161,052 | ₩162,135 | ₩158,741 | ₩160,331 | -0.45% | 18.5만 |
|---|
| 2026.04.23 | ₩159,997 | ₩161,133 | ₩157,285 | ₩161,052 | +0.66% | 22.6만 |
|---|
| 2026.04.22 | ₩162,883 | ₩162,883 | ₩159,209 | ₩159,890 | -1.84% | 25.8만 |
|---|
| 2026.04.21 | ₩164,192 | ₩165,648 | ₩159,930 | ₩161,881 | -1.41% | 32.2만 |
|---|
| 2026.04.20 | ₩164,098 | ₩164,098 | ₩157,004 | ₩162,121 | -1.20% | 35.3만 |
|---|
| 2026.04.17 | ₩162,843 | ₩184,566 | ₩160,585 | ₩164,900 | +1.26% | 144.8만 |
|---|
| 2026.04.16 | ₩160,251 | ₩165,528 | ₩159,476 | ₩159,503 | -0.47% | 40.8만 |
|---|
| 2026.04.15 | ₩170,738 | ₩174,960 | ₩160,384 | ₩161,173 | -5.60% | 95.8만 |
|---|
| 2026.04.14 | ₩164,205 | ₩174,573 | ₩154,827 | ₩170,738 | +3.98% | 167.2만 |
|---|
| 2026.04.13 | ₩168,708 | ₩169,122 | ₩163,337 | ₩164,593 | -2.44% | 29.3만 |
|---|
| 2026.04.10 | ₩169,763 | ₩170,231 | ₩167,225 | ₩168,708 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩168,547 | ₩171,019 | ₩165,715 | ₩169,362 | +0.48% | 22.1만 |
|---|
| 2026.04.08 | ₩168,761 | ₩171,754 | ₩166,891 | ₩169,549 | +0.47% | 36.4만 |
|---|
| 2026.04.07 | ₩162,375 | ₩165,087 | ₩161,440 | ₩162,161 | -0.13% | 29.9만 |
|---|
| 2026.04.06 | ₩162,428 | ₩163,925 | ₩160,732 | ₩163,684 | +0.77% | 12.1만 |
|---|
| 2026.04.02 | ₩161,627 | ₩165,194 | ₩156,897 | ₩163,925 | +1.42% | 21.5만 |
|---|
| 2026.04.01 | ₩165,515 | ₩169,095 | ₩163,551 | ₩164,112 | -0.85% | 22.9만 |
|---|
| 2026.03.31 | ₩162,228 | ₩167,225 | ₩160,371 | ₩164,299 | +1.28% | 23.3만 |
|---|
| 2026.03.30 | ₩163,056 | ₩163,604 | ₩160,064 | ₩160,411 | -1.62% | 32.2만 |
|---|
| 2026.03.27 | ₩163,871 | ₩166,263 | ₩161,881 | ₩162,121 | -1.07% | 19만 |
|---|
| 2026.03.26 | ₩162,415 | ₩165,555 | ₩162,415 | ₩165,328 | +1.79% | 21.6만 |
|---|
| 2026.03.25 | ₩165,528 | ₩165,528 | ₩161,253 | ₩164,219 | -0.79% | 18.2만 |
|---|
| 2026.03.24 | ₩162,348 | ₩166,824 | ₩162,094 | ₩164,312 | +1.21% | 21.4만 |
|---|
| 2026.03.23 | ₩160,959 | ₩166,009 | ₩160,304 | ₩162,148 | +0.74% | 22.5만 |
|---|
| 2026.03.20 | ₩161,052 | ₩161,694 | ₩155,829 | ₩156,951 | -2.55% | 86.4만 |
|---|
| 2026.03.19 | ₩160,932 | ₩163,537 | ₩159,222 | ₩161,720 | +0.49% | 21.8만 |
|---|
| 2026.03.18 | ₩164,232 | ₩166,610 | ₩161,440 | ₩162,094 | -1.30% | 33.3만 |
|---|
| 2026.03.17 | ₩168,507 | ₩169,282 | ₩163,083 | ₩165,314 | -1.89% | 41.5만 |
|---|
| 2026.03.16 | ₩166,770 | ₩170,551 | ₩166,396 | ₩167,291 | +0.31% | 29.5만 |
|---|
| 2026.03.13 | ₩164,967 | ₩166,623 | ₩162,535 | ₩164,793 | -0.11% | 22.1만 |
|---|
| 2026.03.12 | ₩164,793 | ₩167,772 | ₩164,272 | ₩164,766 | -0.02% | 24.9만 |
|---|
| 2026.03.11 | ₩168,467 | ₩169,937 | ₩165,328 | ₩168,040 | -0.25% | 13.9만 |
|---|
| 2026.03.10 | ₩171,353 | ₩173,704 | ₩169,001 | ₩169,028 | -1.36% | 36.9만 |
|---|
| 2026.03.09 | ₩169,683 | ₩172,756 | ₩165,688 | ₩172,034 | +1.39% | 23.6만 |
|---|
| 2026.03.06 | ₩174,105 | ₩174,212 | ₩170,217 | ₩173,263 | -0.48% | 22.3만 |
|---|
| 2026.03.05 | ₩178,808 | ₩182,121 | ₩174,198 | ₩175,935 | -1.61% | 27.6만 |
|---|
| 2026.03.04 | ₩182,482 | ₩184,285 | ₩179,516 | ₩181,159 | -0.72% | 26만 |
|---|
| 2026.03.03 | ₩173,023 | ₩181,319 | ₩172,903 | ₩180,905 | +4.56% | 41.9만 |
|---|
| 2026.03.02 | ₩174,880 | ₩178,420 | ₩173,677 | ₩176,977 | +1.20% | 23.1만 |
|---|
| 2026.02.27 | ₩180,972 | ₩180,972 | ₩175,267 | ₩177,953 | -1.67% | 33.3만 |
|---|
| 2026.02.26 | ₩183,029 | ₩183,577 | ₩180,023 | ₩181,039 | -1.09% | 22.5만 |
|---|
| 2026.02.25 | ₩188,707 | ₩188,707 | ₩178,701 | ₩181,920 | -3.60% | 50.4만 |
|---|
| 2026.02.24 | ₩190,644 | ₩193,904 | ₩187,064 | ₩189,028 | -0.85% | 26.2만 |
|---|
| 2026.02.23 | ₩198,126 | ₩198,126 | ₩189,576 | ₩189,576 | -4.32% | 45.3만 |
|---|
| 2026.02.20 | ₩193,984 | ₩200,330 | ₩193,156 | ₩197,164 | +1.64% | 31만 |
|---|
| 2026.02.19 | ₩203,737 | ₩209,776 | ₩192,234 | ₩194,919 | -4.33% | 65.2만 |
|---|
| 2026.02.18 | ₩209,749 | ₩212,087 | ₩197,885 | ₩205,407 | -2.07% | 65.5만 |
|---|
| 2026.02.17 | ₩209,963 | ₩211,272 | ₩205,447 | ₩205,888 | -1.94% | 41.9만 |
|---|
| 2026.02.13 | ₩208,012 | ₩211,339 | ₩203,136 | ₩209,923 | +0.92% | 24.3만 |
|---|
| 2026.02.12 | ₩210,150 | ₩213,303 | ₩202,962 | ₩206,796 | -1.60% | 29.1만 |
|---|
| 2026.02.11 | ₩208,159 | ₩210,136 | ₩205,861 | ₩209,214 | +0.51% | 19.1만 |
|---|
| 2026.02.10 | ₩206,342 | ₩208,814 | ₩205,621 | ₩206,903 | +0.27% | 30.6만 |
|---|
| 2026.02.09 | ₩206,342 | ₩207,077 | ₩203,897 | ₩206,235 | -0.05% | 21만 |
|---|
| 2026.02.06 | ₩204,071 | ₩207,718 | ₩203,871 | ₩206,609 | +1.24% | 24.2만 |
|---|
| 2026.02.05 | ₩205,126 | ₩205,915 | ₩189,963 | ₩204,071 | -0.51% | 26.2만 |
|---|
| 2026.02.04 | ₩203,069 | ₩206,796 | ₩201,880 | ₩206,128 | +1.51% | 28만 |
|---|
| 2026.02.03 | ₩198,861 | ₩202,441 | ₩198,259 | ₩201,519 | +1.34% | 31.6만 |
|---|
| 2026.02.02 | ₩197,324 | ₩199,168 | ₩194,973 | ₩197,939 | +0.31% | 32.4만 |
|---|
| 2026.01.30 | ₩197,725 | ₩201,426 | ₩194,759 | ₩195,975 | -0.89% | 33.1만 |
|---|
| 2026.01.29 | ₩196,696 | ₩199,742 | ₩194,292 | ₩199,569 | +1.46% | 73.9만 |
|---|
| 2026.01.28 | ₩198,727 | ₩200,036 | ₩196,589 | ₩197,485 | -0.63% | 32.4만 |
|---|
| 2026.01.27 | ₩194,251 | ₩199,088 | ₩191,793 | ₩197,792 | +1.82% | 83만 |
|---|
| 2026.01.26 | ₩196,523 | ₩196,710 | ₩192,635 | ₩195,173 | -0.69% | 64.1만 |
|---|
| 2026.01.23 | ₩199,382 | ₩200,384 | ₩195,400 | ₩196,630 | -1.38% | 35.4만 |
|---|
| 2026.01.22 | ₩198,593 | ₩201,706 | ₩197,591 | ₩200,183 | +0.80% | 47.4만 |
|---|
| 2026.01.21 | ₩186,302 | ₩202,869 | ₩186,302 | ₩201,987 | +8.42% | 126.9만 |
|---|
| 2026.01.20 | ₩180,504 | ₩184,886 | ₩179,783 | ₩184,459 | +2.19% | 23.3만 |
|---|
| 2026.01.16 | ₩182,856 | ₩184,205 | ₩181,226 | ₩183,564 | +0.39% | 16.1만 |
|---|
| 2026.01.15 | ₩178,140 | ₩184,018 | ₩176,136 | ₩182,735 | +2.58% | 39.7만 |
|---|
| 2026.01.14 | ₩178,287 | ₩178,955 | ₩174,466 | ₩177,418 | -0.49% | 36.6만 |
|---|
| 2026.01.13 | ₩175,842 | ₩178,767 | ₩175,120 | ₩178,313 | +1.41% | 37.3만 |
|---|
| 2026.01.12 | ₩174,065 | ₩176,082 | ₩172,943 | ₩175,067 | +0.58% | 17.2만 |
|---|
| 2026.01.09 | ₩172,328 | ₩175,441 | ₩169,977 | ₩175,027 | +1.57% | 35만 |
|---|
| 2026.01.08 | ₩168,881 | ₩173,557 | ₩168,881 | ₩171,901 | +1.79% | 28만 |
|---|
| 2026.01.07 | ₩169,322 | ₩170,190 | ₩166,877 | ₩170,030 | +0.42% | 20.8만 |
|---|
| 2026.01.06 | ₩163,698 | ₩169,082 | ₩163,698 | ₩168,921 | +3.19% | 18.3만 |
|---|
| 2026.01.05 | ₩165,100 | ₩167,906 | ₩164,766 | ₩164,940 | -0.10% | 24.3만 |
|---|
| 2026.01.02 | ₩162,749 | ₩166,183 | ₩160,331 | ₩166,076 | +2.04% | 16.9만 |
|---|
| 2025.12.31 | ₩164,192 | ₩165,688 | ₩161,707 | ₩162,108 | -1.27% | 12.1만 |
|---|
| 2025.12.30 | ₩165,448 | ₩165,448 | ₩163,978 | ₩164,179 | -0.77% | 11.9만 |
|---|
| 2025.12.29 | ₩165,942 | ₩165,942 | ₩163,778 | ₩165,274 | -0.40% | 17.1만 |
|---|
| 2025.12.26 | ₩165,515 | ₩166,998 | ₩164,406 | ₩165,274 | -0.15% | 10.6만 |
|---|
| 2025.12.24 | ₩165,621 | ₩165,822 | ₩164,179 | ₩165,408 | -0.13% | 6.7만 |
|---|
| 2025.12.23 | ₩165,100 | ₩166,276 | ₩164,499 | ₩165,114 | +0.01% | 18.4만 |
|---|
| 2025.12.22 | ₩165,688 | ₩165,742 | ₩161,320 | ₩165,127 | -0.34% | 31.9만 |
|---|
| 2025.12.19 | ₩164,686 | ₩166,998 | ₩162,936 | ₩165,207 | +0.32% | 46.7만 |
|---|
| 2025.12.18 | ₩163,457 | ₩164,058 | ₩161,667 | ₩162,856 | -0.37% | 22.5만 |
|---|
| 2025.12.17 | ₩161,320 | ₩164,326 | ₩160,692 | ₩162,656 | +0.83% | 25만 |
|---|
| 2025.12.16 | ₩162,669 | ₩163,537 | ₩160,839 | ₩162,362 | -0.19% | 31.2만 |
|---|
| 2025.12.15 | ₩162,789 | ₩163,871 | ₩161,213 | ₩161,640 | -0.71% | 22.3만 |
|---|
| 2025.12.12 | ₩164,326 | ₩164,326 | ₩160,518 | ₩162,669 | -1.01% | 27.5만 |
|---|
| 2025.12.11 | ₩162,388 | ₩163,537 | ₩161,253 | ₩163,137 | +0.46% | 31.3만 |
|---|
| 2025.12.10 | ₩154,653 | ₩162,335 | ₩154,653 | ₩161,654 | +4.53% | 41.1만 |
|---|
| 2025.12.09 | ₩153,023 | ₩155,936 | ₩153,023 | ₩154,279 | +0.82% | 19.4만 |
|---|
| 2025.12.08 | ₩153,558 | ₩154,853 | ₩150,365 | ₩154,012 | +0.30% | 28.3만 |
|---|
| 2025.12.05 | ₩153,277 | ₩154,894 | ₩151,928 | ₩153,183 | -0.06% | 29.1만 |
|---|
| 2025.12.04 | ₩152,743 | ₩154,920 | ₩151,233 | ₩153,638 | +0.59% | 22.2만 |
|---|
| 2025.12.03 | ₩156,911 | ₩157,993 | ₩152,876 | ₩153,037 | -2.47% | 19.2만 |
|---|
| 2025.12.02 | ₩153,558 | ₩156,497 | ₩151,834 | ₩156,189 | +1.71% | 19.9만 |
|---|
| 2025.12.01 | ₩151,033 | ₩155,962 | ₩150,538 | ₩152,689 | +1.10% | 23.7만 |
|---|
| 2025.11.28 | ₩153,050 | ₩153,664 | ₩151,594 | ₩151,861 | -0.78% | 19만 |
|---|
| 2025.11.26 | ₩155,174 | ₩157,646 | ₩154,399 | ₩154,600 | -0.37% | 34.3만 |
|---|
| 2025.11.25 | ₩151,433 | ₩156,670 | ₩151,433 | ₩156,016 | +3.03% | 35.8만 |
|---|
| 2025.11.24 | ₩148,441 | ₩151,313 | ₩147,145 | ₩150,031 | +1.07% | 29.7만 |
|---|
| 2025.11.21 | ₩143,030 | ₩151,367 | ₩142,816 | ₩149,683 | +4.65% | 52만 |
|---|
| 2025.11.20 | ₩142,549 | ₩144,927 | ₩140,011 | ₩142,122 | -0.30% | 21.6만 |
|---|
| 2025.11.19 | ₩141,908 | ₩143,204 | ₩140,558 | ₩142,549 | +0.45% | 24.4만 |
|---|
| 2025.11.18 | ₩139,543 | ₩142,816 | ₩138,514 | ₩142,309 | +1.98% | 29.6만 |
|---|
| 2025.11.17 | ₩143,417 | ₩144,126 | ₩139,784 | ₩140,131 | -2.29% | 28.5만 |
|---|
| 2025.11.14 | ₩143,992 | ₩144,112 | ₩140,946 | ₩142,856 | -0.79% | 24.8만 |
|---|
| 2025.11.13 | ₩146,317 | ₩147,172 | ₩143,952 | ₩145,408 | -0.62% | 34.8만 |
|---|
| 2025.11.12 | ₩146,370 | ₩148,641 | ₩145,996 | ₩146,009 | -0.25% | 27.1만 |
|---|
| 2025.11.11 | ₩147,252 | ₩149,576 | ₩144,085 | ₩147,359 | +0.07% | 21.4만 |
|---|
| 2025.11.10 | ₩148,227 | ₩148,227 | ₩144,473 | ₩146,744 | -1.00% | 55.4만 |
|---|
| 2025.11.07 | ₩144,286 | ₩146,170 | ₩143,097 | ₩145,208 | +0.64% | 34.1만 |
|---|
| 2025.11.06 | ₩145,836 | ₩145,942 | ₩142,816 | ₩144,286 | -1.06% | 27.3만 |
|---|
| 2025.11.05 | ₩142,749 | ₩147,893 | ₩141,894 | ₩147,572 | +3.38% | 50만 |
|---|
| 2025.11.04 | ₩142,536 | ₩143,337 | ₩140,024 | ₩142,736 | +0.14% | 41.9만 |
|---|
| 2025.11.03 | ₩139,490 | ₩143,043 | ₩136,577 | ₩142,843 | +2.40% | 86.5만 |
|---|
| 2025.10.31 | ₩129,737 | ₩138,474 | ₩128,468 | ₩138,261 | +6.57% | 74.7만 |
|---|
| 2025.10.30 | ₩123,044 | ₩128,815 | ₩118,902 | ₩127,786 | +3.85% | 91.3만 |
|---|
| 2025.10.29 | ₩123,431 | ₩125,061 | ₩118,047 | ₩120,799 | -2.13% | 102.4만 |
|---|
| 2025.10.28 | ₩122,282 | ₩125,008 | ₩121,908 | ₩124,380 | +1.72% | 26.2만 |
|---|
| 2025.10.27 | ₩123,097 | ₩124,553 | ₩122,189 | ₩122,990 | -0.09% | 20.6만 |
|---|
| 2025.10.24 | ₩122,256 | ₩124,153 | ₩121,922 | ₩122,964 | +0.58% | 18.5만 |
|---|
| 2025.10.23 | ₩121,801 | ₩122,736 | ₩120,532 | ₩121,574 | -0.19% | 20.4만 |
|---|
| 2025.10.22 | ₩121,454 | ₩123,725 | ₩120,706 | ₩121,454 | 0.00% | 18.8만 |
|---|
| 2025.10.21 | ₩118,154 | ₩121,267 | ₩118,101 | ₩120,666 | +2.13% | 18.5만 |
|---|
| 2025.10.20 | ₩118,408 | ₩120,866 | ₩117,753 | ₩118,061 | -0.29% | 17.1만 |
|---|
| 2025.10.17 | ₩116,711 | ₩118,368 | ₩116,230 | ₩117,753 | +0.89% | 18만 |
|---|
| 2025.10.16 | ₩116,230 | ₩117,339 | ₩114,721 | ₩116,952 | +0.62% | 21만 |
|---|
| 2025.10.15 | ₩117,059 | ₩118,435 | ₩115,268 | ₩116,270 | -0.67% | 27.4만 |
|---|
| 2025.10.14 | ₩112,663 | ₩117,393 | ₩112,663 | ₩117,152 | +3.98% | 24.3만 |
|---|
| 2025.10.13 | ₩115,322 | ₩115,415 | ₩113,117 | ₩113,251 | -1.80% | 19.9만 |
|---|
| 2025.10.10 | ₩117,339 | ₩117,339 | ₩113,238 | ₩113,425 | -3.34% | 29.8만 |
|---|