시장 데이터를 불러오는 중
전체 종목
루이지애나-퍼시픽 과거 주가
Louisiana-Pacific Corporation Common Stock · LPX · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Louisiana-Pacific Corporation Common Stock · LPX · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,393 | ₩88,654 | ₩86,575 | ₩88,131 | +0.84% | 88.2만 |
| 2026.10.08 | ₩86,119 | ₩88,694 | ₩85,153 | ₩87,286 | +1.36% | 114.5만 |
| 2026.10.07 | ₩88,051 | ₩88,225 | ₩85,904 | ₩86,856 | -1.36% | 121.2만 |
| 2026.10.06 | ₩88,158 | ₩91,257 | ₩87,219 | ₩89,741 | +1.80% | 104.9만 |
| 2026.10.05 | ₩88,534 | ₩90,157 | ₩85,689 | ₩87,594 | -1.06% | 153.9만 |
| 2026.10.02 | ₩88,762 | ₩89,312 | ₩86,548 | ₩87,339 | -1.60% | 98.8만 |
| 2026.10.01 | ₩86,467 | ₩87,098 | ₩83,422 | ₩86,602 | +0.16% | 171.7만 |
| 2026.09.30 | ₩89,218 | ₩89,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,602 |
| -2.93% |
| 115.5만 |
| 2026.09.29 | ₩87,608 | ₩89,620 | ₩87,487 | ₩88,225 | +0.70% | 99.5만 |
|---|
| 2026.09.28 | ₩88,305 | ₩89,754 | ₩87,178 | ₩88,627 | +0.36% | 103.5만 |
|---|
| 2026.09.25 | ₩89,016 | ₩90,412 | ₩88,051 | ₩89,486 | +0.53% | 61.8만 |
|---|
| 2026.09.24 | ₩90,787 | ₩91,458 | ₩87,970 | ₩88,923 | -2.05% | 89만 |
|---|
| 2026.09.23 | ₩90,251 | ₩92,183 | ₩89,473 | ₩91,257 | +1.11% | 141.8만 |
|---|
| 2026.09.22 | ₩89,137 | ₩91,324 | ₩88,815 | ₩91,257 | +2.38% | 136.6만 |
|---|
| 2026.09.21 | ₩88,480 | ₩88,909 | ₩86,534 | ₩87,272 | -1.36% | 96.2만 |
|---|
| 2026.09.18 | ₩89,647 | ₩89,647 | ₩86,521 | ₩87,635 | -2.24% | 114.9만 |
|---|
| 2026.09.17 | ₩89,956 | ₩90,036 | ₩88,024 | ₩88,305 | -1.83% | 104.8만 |
|---|
| 2026.09.16 | ₩87,205 | ₩89,956 | ₩87,044 | ₩87,688 | +0.55% | 139.9만 |
|---|
| 2026.09.15 | ₩89,473 | ₩89,526 | ₩86,655 | ₩86,870 | -2.91% | 145.4만 |
|---|
| 2026.09.14 | ₩89,540 | ₩90,519 | ₩88,681 | ₩89,607 | +0.07% | 95.9만 |
|---|
| 2026.09.11 | ₩89,499 | ₩90,546 | ₩87,702 | ₩90,278 | +0.87% | 83.6만 |
|---|
| 2026.09.10 | ₩91,364 | ₩91,364 | ₩87,675 | ₩88,171 | -3.49% | 158.2만 |
|---|
| 2026.09.09 | ₩89,889 | ₩90,922 | ₩89,030 | ₩90,586 | +0.78% | 95.3만 |
|---|
| 2026.09.08 | ₩91,955 | ₩92,008 | ₩88,668 | ₩89,996 | -2.13% | 119.1만 |
|---|
| 2026.09.04 | ₩91,968 | ₩93,256 | ₩89,956 | ₩91,458 | -0.55% | 82.2만 |
|---|
| 2026.09.03 | ₩93,015 | ₩94,423 | ₩89,660 | ₩90,868 | -2.31% | 89.6만 |
|---|
| 2026.09.02 | ₩93,645 | ₩93,645 | ₩91,579 | ₩91,646 | -2.13% | 85.3만 |
|---|
| 2026.09.01 | ₩93,296 | ₩94,048 | ₩91,029 | ₩92,317 | -1.05% | 131.6만 |
|---|
| 2026.08.31 | ₩94,356 | ₩95,148 | ₩92,947 | ₩94,598 | +0.26% | 141.7만 |
|---|
| 2026.08.28 | ₩96,301 | ₩97,576 | ₩94,034 | ₩95,604 | -0.72% | 97.4만 |
|---|
| 2026.08.27 | ₩94,973 | ₩96,020 | ₩93,913 | ₩94,879 | -0.10% | 118.2만 |
|---|
| 2026.08.26 | ₩97,187 | ₩97,818 | ₩95,429 | ₩95,550 | -1.68% | 83.8만 |
|---|
| 2026.08.25 | ₩98,274 | ₩98,274 | ₩96,369 | ₩97,026 | -1.27% | 98만 |
|---|
| 2026.08.24 | ₩98,851 | ₩99,978 | ₩96,181 | ₩97,428 | -1.44% | 63.4만 |
|---|
| 2026.08.21 | ₩99,199 | ₩99,656 | ₩97,938 | ₩98,180 | -1.03% | 79.7만 |
|---|
| 2026.08.20 | ₩99,092 | ₩100,890 | ₩97,710 | ₩98,944 | -0.15% | 103.7만 |
|---|
| 2026.08.19 | ₩97,630 | ₩102,030 | ₩96,919 | ₩101,950 | +4.42% | 111.5만 |
|---|
| 2026.08.18 | ₩96,623 | ₩96,623 | ₩94,074 | ₩95,564 | -1.10% | 110만 |
|---|
| 2026.08.17 | ₩98,260 | ₩99,132 | ₩94,987 | ₩96,986 | -1.30% | 133.2만 |
|---|
| 2026.08.14 | ₩99,012 | ₩99,991 | ₩98,140 | ₩99,132 | +0.12% | 82.8만 |
|---|
| 2026.08.13 | ₩99,870 | ₩100,943 | ₩98,314 | ₩99,468 | -0.40% | 106.6만 |
|---|
| 2026.08.12 | ₩100,769 | ₩101,869 | ₩97,455 | ₩98,824 | -1.93% | 81.7만 |
|---|
| 2026.08.11 | ₩100,487 | ₩102,835 | ₩100,487 | ₩101,319 | +0.83% | 143.8만 |
|---|
| 2026.08.10 | ₩104,499 | ₩104,526 | ₩99,535 | ₩99,803 | -4.49% | 121.2만 |
|---|
| 2026.08.07 | ₩103,976 | ₩106,632 | ₩103,318 | ₩105,331 | +1.30% | 115.2만 |
|---|
| 2026.08.06 | ₩102,755 | ₩104,432 | ₩99,790 | ₩101,842 | -0.89% | 144만 |
|---|
| 2026.08.05 | ₩100,621 | ₩106,458 | ₩98,542 | ₩103,788 | +3.15% | 215.1만 |
|---|
| 2026.08.04 | ₩98,622 | ₩104,271 | ₩97,952 | ₩103,050 | +4.49% | 198.8만 |
|---|
| 2026.08.03 | ₩94,584 | ₩99,951 | ₩94,249 | ₩98,958 | +4.62% | 182.1만 |
|---|
| 2026.07.31 | ₩96,234 | ₩97,724 | ₩95,201 | ₩97,174 | +0.98% | 91.9만 |
|---|
| 2026.07.30 | ₩99,347 | ₩99,535 | ₩95,698 | ₩96,476 | -2.89% | 128만 |
|---|
| 2026.07.29 | ₩101,118 | ₩102,553 | ₩98,529 | ₩98,757 | -2.34% | 165.1만 |
|---|
| 2026.07.28 | ₩100,917 | ₩104,365 | ₩100,917 | ₩102,701 | +1.77% | 102만 |
|---|
| 2026.07.27 | ₩100,876 | ₩103,761 | ₩98,851 | ₩99,588 | -1.28% | 69.6만 |
|---|
| 2026.07.24 | ₩96,771 | ₩100,407 | ₩96,503 | ₩99,924 | +3.26% | 71만 |
|---|
| 2026.07.23 | ₩95,027 | ₩97,294 | ₩94,571 | ₩96,784 | +1.85% | 91.3만 |
|---|
| 2026.07.22 | ₩95,054 | ₩97,442 | ₩94,423 | ₩97,428 | +2.50% | 68.3만 |
|---|
| 2026.07.21 | ₩95,926 | ₩97,133 | ₩93,135 | ₩94,249 | -1.75% | 155.1만 |
|---|
| 2026.07.20 | ₩99,240 | ₩99,240 | ₩95,161 | ₩95,684 | -3.58% | 71.3만 |
|---|
| 2026.07.17 | ₩102,741 | ₩104,123 | ₩98,797 | ₩99,253 | -3.40% | 84.8만 |
|---|
| 2026.07.16 | ₩98,529 | ₩103,573 | ₩98,529 | ₩103,144 | +4.68% | 98만 |
|---|
| 2026.07.15 | ₩101,400 | ₩103,895 | ₩98,448 | ₩98,529 | -2.83% | 165.2만 |
|---|
| 2026.07.14 | ₩99,334 | ₩101,695 | ₩97,911 | ₩101,172 | +1.85% | 225.1만 |
|---|
| 2026.07.13 | ₩98,220 | ₩99,910 | ₩96,395 | ₩96,865 | -1.38% | 96.8만 |
|---|
| 2026.07.10 | ₩97,911 | ₩100,232 | ₩97,911 | ₩98,153 | +0.25% | 121.6만 |
|---|
| 2026.07.09 | ₩97,093 | ₩98,622 | ₩96,798 | ₩97,563 | +0.48% | 110.5만 |
|---|
| 2026.07.08 | ₩99,280 | ₩99,280 | ₩94,249 | ₩96,717 | -2.58% | 149.7만 |
|---|
| 2026.07.07 | ₩104,593 | ₩105,451 | ₩99,588 | ₩100,326 | -4.08% | 141.8만 |
|---|
| 2026.07.06 | ₩106,162 | ₩106,645 | ₩102,835 | ₩104,123 | -1.92% | 90.1만 |
|---|
| 2026.07.02 | ₩106,431 | ₩109,315 | ₩104,499 | ₩106,404 | -0.03% | 104.6만 |
|---|
| 2026.07.01 | ₩105,035 | ₩107,504 | ₩104,727 | ₩105,532 | +0.47% | 107.3만 |
|---|
| 2026.06.30 | ₩108,644 | ₩108,644 | ₩105,035 | ₩105,532 | -2.86% | 141.5만 |
|---|
| 2026.06.29 | ₩108,859 | ₩109,355 | ₩105,277 | ₩108,054 | -0.74% | 109.4만 |
|---|
| 2026.06.26 | ₩109,007 | ₩110,992 | ₩108,135 | ₩110,523 | +1.39% | 127.9만 |
|---|
| 2026.06.25 | ₩107,719 | ₩112,361 | ₩107,719 | ₩109,476 | +1.63% | 137.4만 |
|---|
| 2026.06.24 | ₩100,997 | ₩108,403 | ₩100,997 | ₩106,914 | +5.86% | 186.3만 |
|---|
| 2026.06.23 | ₩102,352 | ₩102,352 | ₩98,877 | ₩99,508 | -2.78% | 80.6만 |
|---|
| 2026.06.22 | ₩102,379 | ₩103,935 | ₩100,997 | ₩101,614 | -0.75% | 62.1만 |
|---|
| 2026.06.18 | ₩102,634 | ₩106,444 | ₩102,460 | ₩104,056 | +1.39% | 196.3만 |
|---|
| 2026.06.17 | ₩103,600 | ₩106,847 | ₩100,943 | ₩101,011 | -2.50% | 92.7만 |
|---|
| 2026.06.16 | ₩104,459 | ₩105,907 | ₩103,358 | ₩103,761 | -0.67% | 72.8만 |
|---|
| 2026.06.15 | ₩103,667 | ₩106,914 | ₩103,238 | ₩103,613 | -0.05% | 84.5만 |
|---|
| 2026.06.12 | ₩101,587 | ₩103,130 | ₩100,125 | ₩100,675 | -0.90% | 101만 |
|---|
| 2026.06.11 | ₩97,039 | ₩100,568 | ₩94,504 | ₩100,300 | +3.36% | 111.2만 |
|---|
| 2026.06.10 | ₩96,006 | ₩97,187 | ₩94,168 | ₩96,275 | +0.28% | 104.6만 |
|---|
| 2026.06.09 | ₩95,389 | ₩98,542 | ₩95,161 | ₩97,254 | +1.95% | 114.4만 |
|---|
| 2026.06.08 | ₩94,893 | ₩95,523 | ₩93,108 | ₩93,980 | -0.96% | 83.1만 |
|---|
| 2026.06.05 | ₩95,121 | ₩96,959 | ₩94,517 | ₩94,718 | -0.42% | 168.6만 |
|---|
| 2026.06.04 | ₩100,152 | ₩100,756 | ₩95,268 | ₩95,644 | -4.50% | 139.4만 |
|---|
| 2026.06.03 | ₩97,804 | ₩99,951 | ₩97,442 | ₩98,998 | +1.22% | 61.4만 |
|---|
| 2026.06.02 | ₩97,603 | ₩100,675 | ₩97,241 | ₩99,105 | +1.54% | 90.6만 |
|---|
| 2026.06.01 | ₩101,239 | ₩101,265 | ₩96,892 | ₩99,991 | -1.23% | 80.2만 |
|---|
| 2026.05.29 | ₩102,111 | ₩103,224 | ₩101,064 | ₩102,473 | +0.35% | 118.6만 |
|---|
| 2026.05.28 | ₩99,682 | ₩102,875 | ₩98,475 | ₩102,084 | +2.41% | 93.4만 |
|---|
| 2026.05.27 | ₩99,615 | ₩102,661 | ₩99,441 | ₩100,943 | +1.33% | 94만 |
|---|
| 2026.05.26 | ₩95,121 | ₩98,985 | ₩94,410 | ₩98,609 | +3.67% | 77.9만 |
|---|
| 2026.05.22 | ₩94,463 | ₩95,443 | ₩92,612 | ₩94,598 | +0.14% | 82.4만 |
|---|
| 2026.05.21 | ₩92,129 | ₩94,853 | ₩90,962 | ₩94,101 | +2.14% | 154.3만 |
|---|
| 2026.05.20 | ₩90,130 | ₩94,383 | ₩88,708 | ₩93,994 | +4.29% | 106.8만 |
|---|
| 2026.05.19 | ₩93,551 | ₩94,222 | ₩89,889 | ₩89,915 | -3.89% | 88만 |
|---|
| 2026.05.18 | ₩93,350 | ₩98,207 | ₩93,202 | ₩94,504 | +1.24% | 107만 |
|---|
| 2026.05.15 | ₩97,335 | ₩97,979 | ₩93,685 | ₩93,726 | -3.71% | 108.1만 |
|---|
| 2026.05.14 | ₩95,175 | ₩99,387 | ₩94,316 | ₩98,743 | +3.75% | 85.4만 |
|---|
| 2026.05.13 | ₩95,322 | ₩95,926 | ₩93,444 | ₩94,235 | -1.14% | 86.9만 |
|---|
| 2026.05.12 | ₩98,354 | ₩98,931 | ₩95,456 | ₩96,261 | -2.13% | 130.2만 |
|---|
| 2026.05.11 | ₩100,662 | ₩100,836 | ₩97,563 | ₩97,911 | -2.73% | 121만 |
|---|
| 2026.05.08 | ₩101,748 | ₩102,634 | ₩99,629 | ₩100,823 | -0.91% | 148.7만 |
|---|
| 2026.05.07 | ₩96,248 | ₩102,540 | ₩96,248 | ₩101,279 | +5.23% | 240.2만 |
|---|
| 2026.05.06 | ₩94,329 | ₩98,207 | ₩89,459 | ₩97,254 | +3.10% | 273.6만 |
|---|
| 2026.05.05 | ₩93,793 | ₩94,772 | ₩92,116 | ₩93,578 | -0.23% | 189.7만 |
|---|
| 2026.05.04 | ₩94,678 | ₩94,785 | ₩92,075 | ₩92,585 | -2.21% | 186.3만 |
|---|
| 2026.05.01 | ₩97,227 | ₩98,421 | ₩95,523 | ₩95,604 | -1.67% | 77.3만 |
|---|
| 2026.04.30 | ₩96,717 | ₩98,099 | ₩94,866 | ₩96,852 | +0.14% | 86.2만 |
|---|
| 2026.04.29 | ₩101,292 | ₩101,333 | ₩95,497 | ₩96,717 | -4.52% | 152.3만 |
|---|
| 2026.04.28 | ₩103,050 | ₩103,144 | ₩100,796 | ₩101,467 | -1.54% | 94.7만 |
|---|
| 2026.04.27 | ₩100,984 | ₩103,546 | ₩100,461 | ₩102,661 | +1.66% | 142.9만 |
|---|
| 2026.04.24 | ₩99,857 | ₩101,319 | ₩98,341 | ₩101,037 | +1.18% | 120.8만 |
|---|
| 2026.04.23 | ₩99,280 | ₩101,051 | ₩98,448 | ₩100,219 | +0.95% | 79.8만 |
|---|
| 2026.04.22 | ₩96,449 | ₩99,025 | ₩92,397 | ₩98,944 | +2.59% | 248.9만 |
|---|
| 2026.04.21 | ₩99,615 | ₩101,695 | ₩93,927 | ₩94,866 | -4.77% | 333만 |
|---|
| 2026.04.20 | ₩102,513 | ₩102,621 | ₩98,783 | ₩98,877 | -3.55% | 181.1만 |
|---|
| 2026.04.17 | ₩99,857 | ₩104,485 | ₩98,998 | ₩103,264 | +3.41% | 137.8만 |
|---|
| 2026.04.16 | ₩99,266 | ₩100,541 | ₩96,865 | ₩97,281 | -2.00% | 66.9만 |
|---|
| 2026.04.15 | ₩100,823 | ₩100,957 | ₩98,435 | ₩99,025 | -1.78% | 50.9만 |
|---|
| 2026.04.14 | ₩101,963 | ₩102,392 | ₩100,313 | ₩100,930 | -1.01% | 55만 |
|---|
| 2026.04.13 | ₩99,548 | ₩101,386 | ₩97,013 | ₩101,292 | +1.75% | 47만 |
|---|
| 2026.04.10 | ₩102,057 | ₩103,197 | ₩100,259 | ₩100,340 | -1.68% | 64.9만 |
|---|
| 2026.04.09 | ₩100,031 | ₩102,782 | ₩99,682 | ₩101,963 | +1.93% | 80.3만 |
|---|
| 2026.04.08 | ₩98,475 | ₩102,151 | ₩98,032 | ₩100,970 | +2.53% | 156.4만 |
|---|
| 2026.04.07 | ₩95,604 | ₩96,355 | ₩93,028 | ₩93,766 | -1.92% | 70만 |
|---|
| 2026.04.06 | ₩94,866 | ₩97,160 | ₩94,088 | ₩96,771 | +2.01% | 58.2만 |
|---|
| 2026.04.02 | ₩95,255 | ₩98,072 | ₩93,498 | ₩95,000 | -0.27% | 78.1만 |
|---|
| 2026.04.01 | ₩97,415 | ₩99,280 | ₩96,878 | ₩97,536 | +0.12% | 91.2만 |
|---|
| 2026.03.31 | ₩96,369 | ₩99,159 | ₩94,853 | ₩97,603 | +1.28% | 81.4만 |
|---|
| 2026.03.30 | ₩97,187 | ₩97,187 | ₩94,088 | ₩94,276 | -3.00% | 76.2만 |
|---|
| 2026.03.27 | ₩96,530 | ₩96,945 | ₩95,040 | ₩95,644 | -0.92% | 69.6만 |
|---|
| 2026.03.26 | ₩98,904 | ₩101,547 | ₩97,120 | ₩97,227 | -1.70% | 85.2만 |
|---|
| 2026.03.25 | ₩100,232 | ₩101,292 | ₩97,831 | ₩99,830 | -0.40% | 64.3만 |
|---|
| 2026.03.24 | ₩96,369 | ₩99,870 | ₩95,912 | ₩98,730 | +2.45% | 55.5만 |
|---|
| 2026.03.23 | ₩96,556 | ₩99,870 | ₩94,544 | ₩97,455 | +0.93% | 67.6만 |
|---|
| 2026.03.20 | ₩97,013 | ₩97,120 | ₩93,417 | ₩93,806 | -3.31% | 137.2만 |
|---|
| 2026.03.19 | ₩99,334 | ₩99,696 | ₩96,422 | ₩96,932 | -2.42% | 74.5만 |
|---|
| 2026.03.18 | ₩102,218 | ₩104,459 | ₩100,045 | ₩100,836 | -1.35% | 59.4만 |
|---|
| 2026.03.17 | ₩102,446 | ₩103,721 | ₩101,292 | ₩103,425 | +0.96% | 42.6만 |
|---|
| 2026.03.16 | ₩102,218 | ₩103,908 | ₩101,319 | ₩101,614 | -0.59% | 39.3만 |
|---|
| 2026.03.13 | ₩102,339 | ₩103,023 | ₩100,635 | ₩101,708 | -0.62% | 43.9만 |
|---|
| 2026.03.12 | ₩102,191 | ₩103,680 | ₩100,487 | ₩101,051 | -1.12% | 78.8만 |
|---|
| 2026.03.11 | ₩105,156 | ₩106,001 | ₩103,305 | ₩103,345 | -1.72% | 69.3만 |
|---|
| 2026.03.10 | ₩102,634 | ₩107,303 | ₩102,406 | ₩105,773 | +3.06% | 118.7만 |
|---|
| 2026.03.09 | ₩102,714 | ₩104,673 | ₩99,588 | ₩104,190 | +1.44% | 68.1만 |
|---|
| 2026.03.06 | ₩106,323 | ₩106,484 | ₩102,956 | ₩104,244 | -1.96% | 144.2만 |
|---|
| 2026.03.05 | ₩107,021 | ₩108,322 | ₩105,653 | ₩107,947 | +0.86% | 95.9만 |
|---|
| 2026.03.04 | ₩110,147 | ₩112,066 | ₩107,330 | ₩108,121 | -1.84% | 84만 |
|---|
| 2026.03.03 | ₩107,880 | ₩111,274 | ₩105,773 | ₩110,898 | +2.80% | 136.5만 |
|---|
| 2026.03.02 | ₩110,710 | ₩112,870 | ₩108,872 | ₩112,119 | +1.27% | 117.2만 |
|---|
| 2026.02.27 | ₩110,348 | ₩113,810 | ₩108,389 | ₩113,689 | +3.03% | 111.3만 |
|---|
| 2026.02.26 | ₩111,126 | ₩112,253 | ₩108,779 | ₩112,052 | +0.83% | 67.7만 |
|---|
| 2026.02.25 | ₩114,762 | ₩114,802 | ₩109,288 | ₩110,456 | -3.75% | 145.2만 |
|---|
| 2026.02.24 | ₩111,623 | ₩115,030 | ₩111,489 | ₩114,413 | +2.50% | 175.2만 |
|---|
| 2026.02.23 | ₩107,987 | ₩109,288 | ₩105,357 | ₩109,208 | +1.13% | 123.9만 |
|---|
| 2026.02.20 | ₩114,454 | ₩114,977 | ₩108,926 | ₩109,047 | -4.72% | 136.6만 |
|---|
| 2026.02.19 | ₩115,473 | ₩117,204 | ₩113,675 | ₩114,319 | -1.00% | 102.3만 |
|---|
| 2026.02.18 | ₩119,002 | ₩120,786 | ₩115,688 | ₩115,742 | -2.74% | 134만 |
|---|
| 2026.02.17 | ₩122,302 | ₩122,597 | ₩116,131 | ₩119,216 | -2.52% | 311.5만 |
|---|
| 2026.02.13 | ₩126,085 | ₩127,991 | ₩124,476 | ₩125,602 | -0.38% | 174만 |
|---|
| 2026.02.12 | ₩131,117 | ₩133,236 | ₩125,683 | ₩125,965 | -3.93% | 93.7만 |
|---|
| 2026.02.11 | ₩130,070 | ₩131,425 | ₩127,092 | ₩130,151 | +0.06% | 123.7만 |
|---|
| 2026.02.10 | ₩129,453 | ₩134,618 | ₩128,903 | ₩129,587 | +0.10% | 218만 |
|---|
| 2026.02.09 | ₩129,922 | ₩132,472 | ₩128,876 | ₩132,243 | +1.79% | 78.9만 |
|---|
| 2026.02.06 | ₩127,789 | ₩130,741 | ₩126,609 | ₩130,097 | +1.81% | 114.6만 |
|---|
| 2026.02.05 | ₩128,702 | ₩128,702 | ₩124,717 | ₩125,884 | -2.19% | 187.1만 |
|---|
| 2026.02.04 | ₩121,081 | ₩128,393 | ₩120,088 | ₩126,367 | +4.37% | 201.9만 |
|---|
| 2026.02.03 | ₩112,602 | ₩122,651 | ₩112,602 | ₩119,632 | +6.24% | 159.2만 |
|---|
| 2026.02.02 | ₩112,347 | ₩114,856 | ₩111,556 | ₩113,716 | +1.22% | 83.7만 |
|---|
| 2026.01.30 | ₩115,178 | ₩115,299 | ₩111,784 | ₩112,347 | -2.46% | 94.1만 |
|---|
| 2026.01.29 | ₩117,995 | ₩118,264 | ₩112,897 | ₩115,970 | -1.72% | 94.1만 |
|---|
| 2026.01.28 | ₩117,741 | ₩120,088 | ₩116,922 | ₩118,639 | +0.76% | 85.5만 |
|---|
| 2026.01.27 | ₩120,679 | ₩121,336 | ₩117,606 | ₩118,076 | -2.16% | 81.4만 |
|---|
| 2026.01.26 | ₩123,161 | ₩123,161 | ₩119,847 | ₩121,564 | -1.30% | 51.2만 |
|---|
| 2026.01.23 | ₩124,060 | ₩124,368 | ₩122,101 | ₩122,423 | -1.32% | 51.5만 |
|---|
| 2026.01.22 | ₩125,012 | ₩126,166 | ₩122,892 | ₩124,247 | -0.61% | 98.4만 |
|---|
| 2026.01.21 | ₩124,435 | ₩126,045 | ₩123,295 | ₩123,657 | -0.63% | 71만 |
|---|
| 2026.01.20 | ₩122,329 | ₩123,925 | ₩122,020 | ₩123,322 | +0.81% | 48.5만 |
|---|
| 2026.01.16 | ₩125,374 | ₩126,260 | ₩124,046 | ₩124,958 | -0.33% | 83만 |
|---|
| 2026.01.15 | ₩125,468 | ₩126,206 | ₩122,664 | ₩125,723 | +0.20% | 84.2만 |
|---|
| 2026.01.14 | ₩122,409 | ₩125,549 | ₩120,920 | ₩123,416 | +0.82% | 225.9만 |
|---|
| 2026.01.13 | ₩121,967 | ₩123,845 | ₩121,967 | ₩122,544 | +0.47% | 166.4만 |
|---|
| 2026.01.12 | ₩122,101 | ₩122,731 | ₩120,477 | ₩122,597 | +0.41% | 171.8만 |
|---|
| 2026.01.09 | ₩115,312 | ₩123,925 | ₩114,494 | ₩123,496 | +7.10% | 198.6만 |
|---|
| 2026.01.08 | ₩104,942 | ₩114,963 | ₩104,472 | ₩113,340 | +8.00% | 143.5만 |
|---|
| 2026.01.07 | ₩114,950 | ₩114,950 | ₩105,800 | ₩106,189 | -7.62% | 123.4만 |
|---|
| 2026.01.06 | ₩112,092 | ₩114,480 | ₩112,025 | ₩114,185 | +1.87% | 75.3만 |
|---|
| 2026.01.05 | ₩108,926 | ₩113,353 | ₩108,926 | ₩112,549 | +3.33% | 60.4만 |
|---|
| 2026.01.02 | ₩108,510 | ₩110,134 | ₩106,739 | ₩109,651 | +1.05% | 83.5만 |
|---|
| 2025.12.31 | ₩110,321 | ₩110,321 | ₩108,215 | ₩108,349 | -1.79% | 35.5만 |
|---|
| 2025.12.30 | ₩109,449 | ₩110,898 | ₩108,765 | ₩110,442 | +0.91% | 98.7만 |
|---|
| 2025.12.29 | ₩111,569 | ₩111,569 | ₩109,677 | ₩109,906 | -1.49% | 123.6만 |
|---|
| 2025.12.26 | ₩110,482 | ₩111,462 | ₩110,134 | ₩111,314 | +0.75% | 39.8만 |
|---|
| 2025.12.24 | ₩110,898 | ₩111,462 | ₩110,147 | ₩110,751 | -0.13% | 19.9만 |
|---|
| 2025.12.23 | ₩110,751 | ₩110,751 | ₩109,087 | ₩109,999 | -0.68% | 47.4만 |
|---|
| 2025.12.22 | ₩108,564 | ₩111,059 | ₩108,403 | ₩110,603 | +1.88% | 73.6만 |
|---|
| 2025.12.19 | ₩113,260 | ₩113,260 | ₩106,001 | ₩108,416 | -4.28% | 321.8만 |
|---|
| 2025.12.18 | ₩114,454 | ₩116,023 | ₩114,011 | ₩114,319 | -0.12% | 66.3만 |
|---|
| 2025.12.17 | ₩112,388 | ₩114,199 | ₩111,972 | ₩113,286 | +0.80% | 43.7만 |
|---|
| 2025.12.16 | ₩115,715 | ₩115,956 | ₩112,897 | ₩113,286 | -2.10% | 84만 |
|---|
| 2025.12.15 | ₩116,949 | ₩116,949 | ₩115,071 | ₩115,259 | -1.45% | 126만 |
|---|
| 2025.12.12 | ₩118,237 | ₩119,002 | ₩116,157 | ₩116,278 | -1.66% | 182.8만 |
|---|
| 2025.12.11 | ₩117,647 | ₩118,693 | ₩117,137 | ₩117,620 | -0.02% | 135.3만 |
|---|
| 2025.12.10 | ₩112,911 | ₩117,794 | ₩112,414 | ₩116,882 | +3.52% | 146.3만 |
|---|
| 2025.12.09 | ₩112,696 | ₩113,488 | ₩111,730 | ₩112,508 | -0.17% | 69.7만 |
|---|
| 2025.12.08 | ₩112,964 | ₩114,105 | ₩111,837 | ₩113,501 | +0.48% | 76.1만 |
|---|
| 2025.12.05 | ₩110,415 | ₩114,480 | ₩110,067 | ₩112,978 | +2.32% | 98.7만 |
|---|
| 2025.12.04 | ₩111,730 | ₩112,025 | ₩109,838 | ₩110,268 | -1.31% | 67.2만 |
|---|
| 2025.12.03 | ₩110,053 | ₩111,676 | ₩110,053 | ₩111,019 | +0.88% | 56.8만 |
|---|
| 2025.12.02 | ₩110,201 | ₩110,295 | ₩108,872 | ₩109,798 | -0.37% | 84.9만 |
|---|
| 2025.12.01 | ₩108,698 | ₩112,267 | ₩108,604 | ₩110,093 | +1.28% | 91.9만 |
|---|
| 2025.11.28 | ₩109,651 | ₩110,871 | ₩109,369 | ₩110,026 | +0.34% | 110.6만 |
|---|
| 2025.11.26 | ₩108,604 | ₩110,107 | ₩108,416 | ₩109,342 | +0.68% | 86.5만 |
|---|
| 2025.11.25 | ₩105,331 | ₩109,946 | ₩104,781 | ₩109,181 | +3.66% | 119.1만 |
|---|
| 2025.11.24 | ₩103,264 | ₩104,204 | ₩102,768 | ₩104,029 | +0.74% | 89만 |
|---|
| 2025.11.21 | ₩100,648 | ₩106,122 | ₩100,514 | ₩104,311 | +3.64% | 92.1만 |
|---|
| 2025.11.20 | ₩101,467 | ₩102,017 | ₩99,508 | ₩100,152 | -1.30% | 85.3만 |
|---|
| 2025.11.19 | ₩100,206 | ₩101,131 | ₩99,307 | ₩100,608 | +0.40% | 71.5만 |
|---|
| 2025.11.18 | ₩99,481 | ₩101,467 | ₩98,931 | ₩100,165 | +0.69% | 63.9만 |
|---|
| 2025.11.17 | ₩101,239 | ₩101,239 | ₩98,502 | ₩100,085 | -1.14% | 142.2만 |
|---|
| 2025.11.14 | ₩100,823 | ₩101,239 | ₩99,293 | ₩101,172 | +0.35% | 84.2만 |
|---|
| 2025.11.13 | ₩103,855 | ₩104,982 | ₩100,917 | ₩101,789 | -1.99% | 86.6만 |
|---|
| 2025.11.12 | ₩104,298 | ₩105,398 | ₩102,406 | ₩104,472 | +0.17% | 82만 |
|---|
| 2025.11.11 | ₩104,029 | ₩105,076 | ₩103,318 | ₩104,271 | +0.23% | 77.4만 |
|---|
| 2025.11.10 | ₩106,458 | ₩106,458 | ₩102,714 | ₩103,077 | -3.18% | 132만 |
|---|
| 2025.11.07 | ₩102,782 | ₩105,545 | ₩102,299 | ₩105,317 | +2.47% | 124만 |
|---|
| 2025.11.06 | ₩103,747 | ₩106,337 | ₩102,460 | ₩103,600 | -0.14% | 125.6만 |
|---|
| 2025.11.05 | ₩108,765 | ₩111,502 | ₩104,687 | ₩104,888 | -3.56% | 335만 |
|---|
| 2025.11.04 | ₩113,099 | ₩115,245 | ₩112,146 | ₩114,480 | +1.22% | 99.4만 |
|---|
| 2025.11.03 | ₩115,943 | ₩116,801 | ₩114,333 | ₩115,473 | -0.40% | 63.8만 |
|---|
| 2025.10.31 | ₩118,317 | ₩118,317 | ₩115,661 | ₩116,869 | -1.22% | 76.3만 |
|---|
| 2025.10.30 | ₩118,975 | ₩120,987 | ₩117,902 | ₩118,358 | -0.52% | 52.8만 |
|---|
| 2025.10.29 | ₩121,819 | ₩122,262 | ₩117,553 | ₩119,525 | -1.88% | 69.5만 |
|---|
| 2025.10.28 | ₩123,778 | ₩123,778 | ₩122,195 | ₩122,624 | -0.93% | 54.4만 |
|---|
| 2025.10.27 | ₩124,382 | ₩125,978 | ₩122,825 | ₩124,516 | +0.11% | 48.6만 |
|---|
| 2025.10.24 | ₩125,280 | ₩126,448 | ₩122,919 | ₩124,476 | -0.64% | 70.5만 |
|---|
| 2025.10.23 | ₩120,934 | ₩122,128 | ₩118,626 | ₩121,765 | +0.69% | 67.3만 |
|---|
| 2025.10.22 | ₩123,939 | ₩124,261 | ₩120,947 | ₩121,256 | -2.16% | 58.9만 |
|---|
| 2025.10.21 | ₩120,867 | ₩124,878 | ₩120,679 | ₩124,301 | +2.84% | 54.4만 |
|---|
| 2025.10.20 | ₩121,430 | ₩122,450 | ₩121,001 | ₩121,752 | +0.27% | 39.8만 |
|---|
| 2025.10.17 | ₩120,424 | ₩121,591 | ₩119,230 | ₩120,934 | +0.42% | 30.5만 |
|---|
| 2025.10.16 | ₩125,455 | ₩125,763 | ₩119,954 | ₩121,095 | -3.48% | 63.3만 |
|---|
| 2025.10.15 | ₩124,999 | ₩125,576 | ₩123,322 | ₩124,797 | -0.16% | 76.4만 |
|---|
| 2025.10.14 | ₩119,512 | ₩125,911 | ₩119,512 | ₩124,489 | +4.16% | 80.3만 |
|---|
| 2025.10.13 | ₩119,096 | ₩121,202 | ₩118,841 | ₩120,384 | +1.08% | 94.6만 |
|---|
| 2025.10.10 | ₩122,195 | ₩122,758 | ₩119,015 | ₩119,176 | -2.47% | 111.1만 |
|---|