시장 데이터를 불러오는 중
전체 종목
LXP Industrial Trust 과거 주가
LXP Industrial Trust Common Stock (Maryland REIT) · LXP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LXP Industrial Trust Common Stock (Maryland REIT) · LXP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,833 | ₩81,833 | ₩81,780 | ₩81,820 | -0.02% | 72.7만 |
| 2026.10.07 | — | — | — | ₩81,766 | — | — |
| 2026.10.06 | ₩81,726 | ₩81,780 | ₩81,726 | ₩81,753 | +0.03% | 88.7만 |
| 2026.10.05 | ₩81,739 | ₩81,820 | ₩81,713 | ₩81,713 | -0.03% | 94.2만 |
| 2026.10.02 | — | — | — | ₩81,753 | — | — |
| 2026.10.01 | — | — | — | ₩81,753 | — | — |
| 2026.09.29 | — | — | — | ₩81,672 | — | — |
| 2026.09.25 | — | — | — | ₩81,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.04 | ₩81,350 | ₩81,565 | ₩81,350 | ₩81,525 | +0.21% | 60.6만 |
|---|
| 2026.09.03 | ₩81,552 | ₩81,578 | ₩81,377 | ₩81,444 | -0.13% | 127.8만 |
|---|
| 2026.09.02 | ₩81,632 | ₩81,632 | ₩81,418 | ₩81,458 | -0.21% | 84.4만 |
|---|
| 2026.09.01 | ₩81,418 | ₩81,619 | ₩81,377 | ₩81,565 | +0.18% | 101.4만 |
|---|
| 2026.08.31 | ₩81,485 | ₩81,672 | ₩81,377 | ₩81,431 | -0.07% | 98.9만 |
|---|
| 2026.08.28 | ₩81,927 | ₩81,981 | ₩81,377 | ₩81,404 | -0.64% | 41.1만 |
|---|
| 2026.08.27 | ₩81,726 | ₩81,981 | ₩81,713 | ₩81,900 | +0.21% | 45만 |
|---|
| 2026.08.26 | ₩81,900 | ₩81,954 | ₩81,739 | ₩81,806 | -0.11% | 34.8만 |
|---|
| 2026.08.25 | ₩82,021 | ₩82,021 | ₩81,659 | ₩81,847 | -0.21% | 34.9만 |
|---|
| 2026.08.24 | ₩81,847 | ₩82,075 | ₩81,766 | ₩81,981 | +0.16% | 30만 |
|---|
| 2026.08.21 | ₩81,941 | ₩81,941 | ₩81,578 | ₩81,686 | -0.31% | 37.9만 |
|---|
| 2026.08.20 | ₩81,404 | ₩81,820 | ₩81,404 | ₩81,659 | +0.31% | 36.5만 |
|---|
| 2026.08.19 | ₩81,418 | ₩81,646 | ₩81,270 | ₩81,592 | +0.21% | 57.4만 |
|---|
| 2026.08.18 | ₩81,444 | ₩81,444 | ₩81,230 | ₩81,243 | -0.25% | 55.9만 |
|---|
| 2026.08.17 | ₩81,230 | ₩81,418 | ₩81,230 | ₩81,364 | +0.17% | 52.9만 |
|---|
| 2026.08.14 | ₩81,471 | ₩81,592 | ₩81,176 | ₩81,243 | -0.28% | 66.7만 |
|---|
| 2026.08.13 | ₩81,444 | ₩81,511 | ₩81,230 | ₩81,485 | +0.05% | 91.8만 |
|---|
| 2026.08.12 | ₩81,431 | ₩81,458 | ₩81,310 | ₩81,418 | -0.02% | 36.3만 |
|---|
| 2026.08.11 | ₩81,485 | ₩81,498 | ₩81,283 | ₩81,364 | -0.15% | 34만 |
|---|
| 2026.08.10 | ₩81,230 | ₩81,485 | ₩81,176 | ₩81,444 | +0.26% | 74.6만 |
|---|
| 2026.08.07 | ₩81,216 | ₩81,337 | ₩81,216 | ₩81,230 | +0.02% | 60.7만 |
|---|
| 2026.08.06 | ₩81,391 | ₩81,391 | ₩81,163 | ₩81,216 | -0.21% | 179.2만 |
|---|
| 2026.08.05 | ₩81,377 | ₩81,391 | ₩81,203 | ₩81,337 | -0.05% | 67.5만 |
|---|
| 2026.08.04 | ₩81,055 | ₩81,391 | ₩81,042 | ₩81,216 | +0.20% | 149.5만 |
|---|
| 2026.08.03 | ₩81,230 | ₩81,297 | ₩81,042 | ₩81,055 | -0.21% | 74.5만 |
|---|
| 2026.07.31 | ₩81,458 | ₩81,511 | ₩81,163 | ₩81,189 | -0.33% | 65.7만 |
|---|
| 2026.07.30 | ₩81,592 | ₩81,592 | ₩81,163 | ₩81,458 | -0.16% | 50.5만 |
|---|
| 2026.07.29 | ₩81,672 | ₩81,726 | ₩81,350 | ₩81,377 | -0.36% | 66.5만 |
|---|
| 2026.07.28 | ₩81,659 | ₩81,699 | ₩81,324 | ₩81,619 | -0.05% | 72.3만 |
|---|
| 2026.07.27 | ₩81,565 | ₩81,954 | ₩81,364 | ₩81,364 | -0.25% | 79.7만 |
|---|
| 2026.07.24 | ₩81,954 | ₩81,954 | ₩81,189 | ₩81,565 | -0.47% | 102.5만 |
|---|
| 2026.07.23 | ₩81,981 | ₩82,021 | ₩81,458 | ₩81,578 | -0.49% | 78.4만 |
|---|
| 2026.07.22 | ₩81,686 | ₩82,195 | ₩81,632 | ₩82,021 | +0.41% | 136.5만 |
|---|
| 2026.07.21 | ₩81,686 | ₩82,021 | ₩81,471 | ₩82,021 | +0.41% | 184.3만 |
|---|
| 2026.07.20 | ₩81,511 | ₩82,638 | ₩81,189 | ₩81,619 | +0.13% | 319.2만 |
|---|
| 2026.07.17 | ₩77,259 | ₩79,137 | ₩77,259 | ₩78,480 | +1.58% | 59.7만 |
|---|
| 2026.07.16 | ₩75,556 | ₩78,104 | ₩75,556 | ₩77,876 | +3.07% | 61.9만 |
|---|
| 2026.07.15 | ₩74,376 | ₩75,422 | ₩74,013 | ₩75,180 | +1.08% | 65만 |
|---|
| 2026.07.14 | ₩73,692 | ₩74,791 | ₩73,437 | ₩73,826 | +0.18% | 67.1만 |
|---|
| 2026.07.13 | ₩73,785 | ₩74,174 | ₩73,182 | ₩73,329 | -0.62% | 43.2만 |
|---|
| 2026.07.10 | ₩74,148 | ₩74,148 | ₩73,209 | ₩73,839 | -0.42% | 31.7만 |
|---|
| 2026.07.09 | ₩74,550 | ₩74,993 | ₩73,745 | ₩73,853 | -0.94% | 42.5만 |
|---|
| 2026.07.08 | ₩74,939 | ₩75,476 | ₩73,557 | ₩73,665 | -1.70% | 41.8만 |
|---|
| 2026.07.07 | ₩75,194 | ₩76,361 | ₩75,006 | ₩75,516 | +0.43% | 50.9만 |
|---|
| 2026.07.06 | ₩74,577 | ₩75,113 | ₩74,174 | ₩74,630 | +0.07% | 27만 |
|---|
| 2026.07.02 | ₩73,745 | ₩74,577 | ₩73,745 | ₩74,523 | +1.05% | 31.8만 |
|---|
| 2026.07.01 | ₩72,551 | ₩74,429 | ₩72,283 | ₩73,182 | +0.87% | 50만 |
|---|
| 2026.06.30 | ₩72,511 | ₩73,370 | ₩72,095 | ₩72,270 | -0.33% | 58.5만 |
|---|
| 2026.06.29 | ₩73,571 | ₩74,174 | ₩72,847 | ₩74,134 | +0.77% | 67.3만 |
|---|
| 2026.06.26 | ₩73,343 | ₩74,604 | ₩72,659 | ₩74,577 | +1.68% | 226.2만 |
|---|
| 2026.06.25 | ₩72,592 | ₩73,115 | ₩71,559 | ₩72,940 | +0.48% | 37.5만 |
|---|
| 2026.06.24 | ₩72,887 | ₩73,343 | ₩71,760 | ₩72,162 | -0.99% | 46.7만 |
|---|
| 2026.06.23 | ₩72,484 | ₩73,316 | ₩72,337 | ₩72,820 | +0.46% | 47.6만 |
|---|
| 2026.06.22 | ₩71,452 | ₩72,806 | ₩71,452 | ₩72,216 | +1.07% | 58만 |
|---|
| 2026.06.18 | ₩70,244 | ₩71,438 | ₩70,244 | ₩71,331 | +1.55% | 103.3만 |
|---|
| 2026.06.17 | ₩73,142 | ₩73,142 | ₩69,775 | ₩70,298 | -3.89% | 53.4만 |
|---|
| 2026.06.16 | ₩72,967 | ₩73,383 | ₩71,975 | ₩72,551 | -0.57% | 36.8만 |
|---|
| 2026.06.15 | ₩71,385 | ₩72,619 | ₩71,009 | ₩72,297 | +1.28% | 68.5만 |
|---|
| 2026.06.12 | ₩70,566 | ₩71,934 | ₩70,566 | ₩71,143 | +0.82% | 46.7만 |
|---|
| 2026.06.11 | ₩71,317 | ₩71,505 | ₩70,365 | ₩70,539 | -1.09% | 49.1만 |
|---|
| 2026.06.10 | ₩71,009 | ₩71,733 | ₩70,379 | ₩70,754 | -0.36% | 42.5만 |
|---|
| 2026.06.09 | ₩69,788 | ₩71,599 | ₩69,775 | ₩70,539 | +1.08% | 40.8만 |
|---|
| 2026.06.08 | ₩70,419 | ₩70,821 | ₩68,930 | ₩69,131 | -1.83% | 70.4만 |
|---|
| 2026.06.05 | ₩70,016 | ₩70,499 | ₩69,037 | ₩70,030 | +0.02% | 30만 |
|---|
| 2026.06.04 | ₩68,219 | ₩69,346 | ₩67,790 | ₩69,332 | +1.63% | 38.8만 |
|---|
| 2026.06.03 | ₩67,066 | ₩67,924 | ₩66,905 | ₩67,226 | +0.24% | 49.5만 |
|---|
| 2026.06.02 | ₩67,669 | ₩68,487 | ₩67,320 | ₩67,562 | -0.16% | 37.6만 |
|---|
| 2026.06.01 | ₩68,702 | ₩68,796 | ₩67,320 | ₩67,347 | -1.97% | 42.2만 |
|---|
| 2026.05.29 | ₩70,620 | ₩70,620 | ₩69,104 | ₩69,265 | -1.92% | 58.3만 |
|---|
| 2026.05.28 | ₩70,231 | ₩70,580 | ₩69,748 | ₩70,244 | +0.02% | 41.1만 |
|---|
| 2026.05.27 | ₩71,049 | ₩71,291 | ₩70,325 | ₩70,633 | -0.59% | 26.1만 |
|---|
| 2026.05.26 | ₩70,660 | ₩71,304 | ₩70,446 | ₩70,781 | +0.17% | 27.8만 |
|---|
| 2026.05.22 | ₩69,882 | ₩70,499 | ₩69,426 | ₩70,070 | +0.27% | 25.4만 |
|---|
| 2026.05.21 | ₩69,399 | ₩70,057 | ₩68,769 | ₩69,735 | +0.48% | 22.4만 |
|---|
| 2026.05.20 | ₩69,399 | ₩70,177 | ₩68,823 | ₩70,043 | +0.93% | 35만 |
|---|
| 2026.05.19 | ₩69,185 | ₩69,587 | ₩68,635 | ₩69,051 | -0.19% | 21만 |
|---|
| 2026.05.18 | ₩68,769 | ₩69,534 | ₩68,581 | ₩69,077 | +0.45% | 25.6만 |
|---|
| 2026.05.15 | ₩68,313 | ₩68,742 | ₩67,508 | ₩68,179 | -0.20% | 33.1만 |
|---|
| 2026.05.14 | ₩69,614 | ₩70,016 | ₩68,809 | ₩68,984 | -0.91% | 30.7만 |
|---|
| 2026.05.13 | ₩69,024 | ₩69,627 | ₩68,595 | ₩69,279 | +0.37% | 30만 |
|---|
| 2026.05.12 | ₩68,836 | ₩69,614 | ₩68,621 | ₩69,118 | +0.41% | 37.6만 |
|---|
| 2026.05.11 | ₩70,660 | ₩70,660 | ₩69,359 | ₩69,493 | -1.65% | 28.1만 |
|---|
| 2026.05.08 | ₩69,802 | ₩70,714 | ₩69,775 | ₩70,285 | +0.69% | 24.2만 |
|---|
| 2026.05.07 | ₩70,258 | ₩70,808 | ₩69,265 | ₩69,426 | -1.18% | 39.3만 |
|---|
| 2026.05.06 | ₩69,735 | ₩70,244 | ₩69,252 | ₩70,083 | +0.50% | 33.6만 |
|---|
| 2026.05.05 | ₩68,635 | ₩69,587 | ₩68,098 | ₩69,426 | +1.15% | 27.1만 |
|---|
| 2026.05.04 | ₩69,399 | ₩69,802 | ₩67,589 | ₩67,897 | -2.16% | 38.2만 |
|---|
| 2026.05.01 | ₩67,884 | ₩70,097 | ₩67,884 | ₩69,534 | +2.43% | 63.2만 |
|---|
| 2026.04.30 | ₩66,569 | ₩68,796 | ₩66,569 | ₩68,300 | +2.60% | 43.3만 |
|---|
| 2026.04.29 | ₩66,650 | ₩67,669 | ₩66,395 | ₩67,280 | +0.95% | 45.8만 |
|---|
| 2026.04.28 | ₩68,313 | ₩68,621 | ₩67,173 | ₩68,420 | +0.16% | 43.6만 |
|---|
| 2026.04.27 | ₩68,219 | ₩69,185 | ₩67,911 | ₩68,031 | -0.28% | 34.2만 |
|---|
| 2026.04.24 | ₩67,683 | ₩68,300 | ₩67,401 | ₩68,031 | +0.52% | 46.5만 |
|---|
| 2026.04.23 | ₩66,475 | ₩67,803 | ₩66,395 | ₩67,750 | +1.92% | 51.9만 |
|---|
| 2026.04.22 | ₩67,092 | ₩68,246 | ₩65,724 | ₩66,274 | -1.22% | 63.8만 |
|---|
| 2026.04.21 | ₩69,922 | ₩69,922 | ₩67,911 | ₩67,951 | -2.82% | 63.8만 |
|---|
| 2026.04.20 | ₩68,863 | ₩70,298 | ₩68,581 | ₩69,775 | +1.32% | 42.3만 |
|---|
| 2026.04.17 | ₩69,024 | ₩69,507 | ₩68,286 | ₩69,292 | +0.39% | 80.1만 |
|---|
| 2026.04.16 | ₩66,153 | ₩68,648 | ₩65,992 | ₩68,541 | +3.61% | 85.8만 |
|---|
| 2026.04.15 | ₩66,475 | ₩66,650 | ₩65,496 | ₩66,636 | +0.24% | 51.3만 |
|---|
| 2026.04.14 | ₩65,510 | ₩67,079 | ₩65,510 | ₩66,945 | +2.19% | 48만 |
|---|
| 2026.04.13 | ₩66,583 | ₩66,690 | ₩65,188 | ₩65,845 | -1.11% | 56만 |
|---|
| 2026.04.10 | ₩66,381 | ₩66,931 | ₩66,194 | ₩66,690 | +0.46% | 41.7만 |
|---|
| 2026.04.09 | ₩66,113 | ₩67,159 | ₩66,113 | ₩66,556 | +0.67% | 62.5만 |
|---|
| 2026.04.08 | ₩65,174 | ₩66,422 | ₩65,067 | ₩66,395 | +1.87% | 82.9만 |
|---|
| 2026.04.07 | ₩61,861 | ₩63,967 | ₩61,512 | ₩63,833 | +3.19% | 76.8만 |
|---|
| 2026.04.06 | ₩62,183 | ₩62,183 | ₩60,828 | ₩61,781 | -0.65% | 56.7만 |
|---|
| 2026.04.02 | ₩61,472 | ₩62,706 | ₩61,016 | ₩61,834 | +0.59% | 71.8만 |
|---|
| 2026.04.01 | ₩62,773 | ₩62,787 | ₩61,700 | ₩61,714 | -1.69% | 57.7만 |
|---|
| 2026.03.31 | ₩62,036 | ₩62,787 | ₩61,056 | ₩62,049 | +0.02% | 61.6만 |
|---|
| 2026.03.30 | ₩62,438 | ₩63,122 | ₩61,633 | ₩62,183 | -0.41% | 43.9만 |
|---|
| 2026.03.27 | ₩62,451 | ₩62,787 | ₩61,727 | ₩61,861 | -0.95% | 30.4만 |
|---|
| 2026.03.26 | ₩61,392 | ₩62,787 | ₩60,600 | ₩62,746 | +2.21% | 68.4만 |
|---|
| 2026.03.25 | ₩62,827 | ₩63,431 | ₩61,808 | ₩61,834 | -1.58% | 54만 |
|---|
| 2026.03.24 | ₩62,371 | ₩63,471 | ₩62,277 | ₩62,639 | +0.43% | 78.3만 |
|---|
| 2026.03.23 | ₩63,538 | ₩64,155 | ₩62,720 | ₩62,934 | -0.95% | 49.6만 |
|---|
| 2026.03.20 | ₩64,048 | ₩64,048 | ₩61,834 | ₩62,451 | -2.49% | 158.5만 |
|---|
| 2026.03.19 | ₩64,919 | ₩65,577 | ₩64,396 | ₩64,665 | -0.39% | 55.7만 |
|---|
| 2026.03.18 | ₩64,852 | ₩65,818 | ₩64,799 | ₩65,335 | +0.74% | 63.5만 |
|---|
| 2026.03.17 | ₩65,040 | ₩65,563 | ₩64,678 | ₩65,214 | +0.27% | 38.7만 |
|---|
| 2026.03.16 | ₩63,551 | ₩64,745 | ₩63,551 | ₩64,128 | +0.91% | 48만 |
|---|
| 2026.03.13 | ₩63,578 | ₩63,726 | ₩62,518 | ₩62,653 | -1.46% | 59.4만 |
|---|
| 2026.03.12 | ₩62,720 | ₩63,404 | ₩62,586 | ₩62,881 | +0.26% | 61만 |
|---|
| 2026.03.11 | ₩63,538 | ₩63,712 | ₩62,492 | ₩63,672 | +0.21% | 73.4만 |
|---|
| 2026.03.10 | ₩63,605 | ₩64,423 | ₩62,505 | ₩63,793 | +0.30% | 99만 |
|---|
| 2026.03.09 | ₩63,243 | ₩64,369 | ₩61,499 | ₩64,074 | +1.31% | 70만 |
|---|
| 2026.03.06 | ₩64,141 | ₩64,504 | ₩63,001 | ₩63,927 | -0.33% | 57.7만 |
|---|
| 2026.03.05 | ₩64,893 | ₩65,483 | ₩64,450 | ₩65,027 | +0.21% | 52.9만 |
|---|
| 2026.03.04 | ₩65,255 | ₩66,261 | ₩64,477 | ₩66,033 | +1.19% | 45.8만 |
|---|
| 2026.03.03 | ₩64,839 | ₩65,630 | ₩63,846 | ₩65,107 | +0.41% | 71만 |
|---|
| 2026.03.02 | ₩66,180 | ₩66,422 | ₩65,577 | ₩65,845 | -0.51% | 41.6만 |
|---|
| 2026.02.27 | ₩66,475 | ₩68,031 | ₩65,912 | ₩66,475 | 0.00% | 89.3만 |
|---|
| 2026.02.26 | ₩65,764 | ₩67,079 | ₩65,443 | ₩67,052 | +1.96% | 60.9만 |
|---|
| 2026.02.25 | ₩65,402 | ₩65,899 | ₩64,490 | ₩65,751 | +0.53% | 52.2만 |
|---|
| 2026.02.24 | ₩64,893 | ₩65,711 | ₩64,611 | ₩65,013 | +0.19% | 69.7만 |
|---|
| 2026.02.23 | ₩64,074 | ₩65,255 | ₩63,471 | ₩65,054 | +1.53% | 74.5만 |
|---|
| 2026.02.20 | ₩63,431 | ₩64,946 | ₩62,800 | ₩64,799 | +2.16% | 69.9만 |
|---|
| 2026.02.19 | ₩64,235 | ₩64,557 | ₩63,216 | ₩63,592 | -1.00% | 61.7만 |
|---|
| 2026.02.18 | ₩65,027 | ₩65,322 | ₩63,363 | ₩64,316 | -1.09% | 95.6만 |
|---|
| 2026.02.17 | ₩64,074 | ₩66,314 | ₩63,551 | ₩64,893 | +1.28% | 87.1만 |
|---|
| 2026.02.13 | ₩63,887 | ₩64,517 | ₩62,653 | ₩63,927 | +0.06% | 113.7만 |
|---|
| 2026.02.12 | ₩69,748 | ₩70,043 | ₩62,344 | ₩64,718 | -7.21% | 128.8만 |
|---|
| 2026.02.11 | ₩69,627 | ₩69,909 | ₩68,943 | ₩69,158 | -0.67% | 58.9만 |
|---|
| 2026.02.10 | ₩68,769 | ₩69,748 | ₩68,769 | ₩69,265 | +0.72% | 41.9만 |
|---|
| 2026.02.09 | ₩68,876 | ₩69,587 | ₩68,487 | ₩68,836 | -0.06% | 41.6만 |
|---|
| 2026.02.06 | ₩69,788 | ₩70,325 | ₩68,769 | ₩69,145 | -0.92% | 55.6만 |
|---|
| 2026.02.05 | ₩67,495 | ₩69,319 | ₩66,972 | ₩69,145 | +2.44% | 60.6만 |
|---|
| 2026.02.04 | ₩67,602 | ₩68,058 | ₩66,905 | ₩67,253 | -0.52% | 67.4만 |
|---|
| 2026.02.03 | ₩66,717 | ₩67,817 | ₩66,422 | ₩67,454 | +1.11% | 46.2만 |
|---|
| 2026.02.02 | ₩66,596 | ₩67,723 | ₩66,448 | ₩66,650 | +0.08% | 51.4만 |
|---|
| 2026.01.30 | ₩65,617 | ₩66,516 | ₩65,429 | ₩66,462 | +1.29% | 61.9만 |
|---|
| 2026.01.29 | ₩65,214 | ₩66,167 | ₩64,799 | ₩66,167 | +1.46% | 38.3만 |
|---|
| 2026.01.28 | ₩66,381 | ₩66,744 | ₩64,530 | ₩64,678 | -2.57% | 44.6만 |
|---|
| 2026.01.27 | ₩65,872 | ₩66,368 | ₩65,724 | ₩66,355 | +0.73% | 27.3만 |
|---|
| 2026.01.26 | ₩66,153 | ₩66,516 | ₩65,603 | ₩66,046 | -0.16% | 33.7만 |
|---|
| 2026.01.23 | ₩66,046 | ₩66,288 | ₩65,563 | ₩66,073 | +0.04% | 30.6만 |
|---|
| 2026.01.22 | ₩67,374 | ₩67,642 | ₩66,060 | ₩66,261 | -1.65% | 42.6만 |
|---|
| 2026.01.21 | ₩67,146 | ₩67,683 | ₩66,422 | ₩67,240 | +0.14% | 50.1만 |
|---|
| 2026.01.20 | ₩67,991 | ₩68,809 | ₩66,690 | ₩66,824 | -1.72% | 78.9만 |
|---|
| 2026.01.16 | ₩67,414 | ₩68,796 | ₩67,146 | ₩68,782 | +2.03% | 44.7만 |
|---|
| 2026.01.15 | ₩67,267 | ₩68,165 | ₩66,784 | ₩67,575 | +0.46% | 46.4만 |
|---|
| 2026.01.14 | ₩67,240 | ₩67,669 | ₩66,261 | ₩67,334 | +0.14% | 45.1만 |
|---|
| 2026.01.13 | ₩67,401 | ₩67,696 | ₩66,153 | ₩67,361 | -0.06% | 33.4만 |
|---|
| 2026.01.12 | ₩67,334 | ₩67,535 | ₩66,905 | ₩67,401 | +0.10% | 33.6만 |
|---|
| 2026.01.09 | ₩67,750 | ₩68,447 | ₩67,079 | ₩67,159 | -0.87% | 55만 |
|---|
| 2026.01.08 | ₩67,253 | ₩68,554 | ₩67,253 | ₩67,843 | +0.88% | 54.9만 |
|---|
| 2026.01.07 | ₩67,481 | ₩67,857 | ₩66,878 | ₩67,294 | -0.28% | 55.5만 |
|---|
| 2026.01.06 | ₩66,301 | ₩67,226 | ₩66,060 | ₩67,133 | +1.25% | 87만 |
|---|
| 2026.01.05 | ₩66,475 | ₩67,320 | ₩66,127 | ₩66,542 | +0.10% | 53만 |
|---|
| 2026.01.02 | ₩66,301 | ₩66,690 | ₩65,764 | ₩66,502 | +0.30% | 45.4만 |
|---|
| 2025.12.31 | ₩66,958 | ₩67,146 | ₩66,341 | ₩66,502 | -0.68% | 70.6만 |
|---|
| 2025.12.30 | ₩67,200 | ₩67,736 | ₩67,159 | ₩67,602 | +0.60% | 48.6만 |
|---|
| 2025.12.29 | ₩68,286 | ₩68,286 | ₩67,092 | ₩67,200 | -1.59% | 46.5만 |
|---|
| 2025.12.26 | ₩68,071 | ₩68,152 | ₩67,522 | ₩68,018 | -0.08% | 27.5만 |
|---|
| 2025.12.24 | ₩68,112 | ₩68,353 | ₩67,750 | ₩68,192 | +0.12% | 27.2만 |
|---|
| 2025.12.23 | ₩67,709 | ₩68,514 | ₩67,495 | ₩67,897 | +0.28% | 56.7만 |
|---|
| 2025.12.22 | ₩68,179 | ₩68,474 | ₩67,522 | ₩67,736 | -0.65% | 61.3만 |
|---|
| 2025.12.19 | ₩68,179 | ₩68,554 | ₩67,495 | ₩67,964 | -0.31% | 184.7만 |
|---|
| 2025.12.18 | ₩67,361 | ₩68,018 | ₩66,757 | ₩67,240 | -0.18% | 61만 |
|---|
| 2025.12.17 | ₩66,998 | ₩67,736 | ₩66,770 | ₩67,119 | +0.18% | 67.5만 |
|---|
| 2025.12.16 | ₩67,307 | ₩67,897 | ₩65,416 | ₩67,066 | -0.36% | 81.2만 |
|---|
| 2025.12.15 | ₩66,368 | ₩67,280 | ₩66,328 | ₩67,039 | +1.01% | 50.3만 |
|---|
| 2025.12.12 | ₩67,763 | ₩67,763 | ₩66,556 | ₩66,677 | -1.60% | 66.2만 |
|---|
| 2025.12.11 | ₩66,703 | ₩67,307 | ₩66,046 | ₩67,307 | +0.90% | 42.2만 |
|---|
| 2025.12.10 | ₩65,523 | ₩66,784 | ₩65,389 | ₩66,462 | +1.43% | 96만 |
|---|
| 2025.12.09 | ₩65,322 | ₩66,046 | ₩64,946 | ₩65,322 | 0.00% | 61.8만 |
|---|
| 2025.12.08 | ₩65,335 | ₩65,912 | ₩64,705 | ₩64,960 | -0.57% | 62.1만 |
|---|
| 2025.12.05 | ₩65,375 | ₩65,872 | ₩64,812 | ₩65,241 | -0.21% | 46만 |
|---|
| 2025.12.04 | ₩63,645 | ₩65,630 | ₩63,645 | ₩65,308 | +2.61% | 55.1만 |
|---|
| 2025.12.03 | ₩65,483 | ₩66,234 | ₩64,141 | ₩64,691 | -1.21% | 80.6만 |
|---|
| 2025.12.02 | ₩66,033 | ₩66,140 | ₩65,241 | ₩65,255 | -1.18% | 90.3만 |
|---|
| 2025.12.01 | ₩65,040 | ₩65,872 | ₩65,000 | ₩65,697 | +1.01% | 74.1만 |
|---|
| 2025.11.28 | ₩64,718 | ₩65,603 | ₩64,718 | ₩65,054 | +0.52% | 30.7만 |
|---|
| 2025.11.26 | ₩64,611 | ₩66,127 | ₩64,611 | ₩65,214 | +0.93% | 71.7만 |
|---|
| 2025.11.25 | ₩63,672 | ₩65,630 | ₩63,672 | ₩64,919 | +1.96% | 63만 |
|---|
| 2025.11.24 | ₩63,015 | ₩63,605 | ₩62,706 | ₩63,592 | +0.92% | 67.5만 |
|---|
| 2025.11.21 | ₩62,572 | ₩63,551 | ₩62,049 | ₩63,229 | +1.05% | 74.6만 |
|---|
| 2025.11.20 | ₩62,129 | ₩63,162 | ₩61,928 | ₩61,955 | -0.28% | 116.4만 |
|---|
| 2025.11.19 | ₩62,612 | ₩62,720 | ₩60,828 | ₩61,673 | -1.50% | 85.6만 |
|---|
| 2025.11.18 | ₩61,231 | ₩62,170 | ₩60,761 | ₩62,089 | +1.40% | 68.5만 |
|---|
| 2025.11.17 | ₩61,875 | ₩62,250 | ₩60,721 | ₩61,512 | -0.59% | 78.4만 |
|---|
| 2025.11.14 | ₩61,298 | ₩62,586 | ₩59,286 | ₩61,714 | +0.68% | 106만 |
|---|
| 2025.11.13 | ₩60,989 | ₩61,888 | ₩59,246 | ₩61,365 | +0.62% | 185.7만 |
|---|
| 2025.11.12 | ₩64,919 | ₩64,919 | ₩61,003 | ₩61,003 | -6.03% | 180.8만 |
|---|
| 2025.11.11 | ₩66,945 | ₩70,446 | ₩63,685 | ₩64,235 | -4.05% | 73.2만 |
|---|
| 2025.11.10 | ₩64,316 | ₩64,584 | ₩63,511 | ₩63,645 | -1.04% | 47.6만 |
|---|
| 2025.11.07 | ₩63,846 | ₩64,718 | ₩63,645 | ₩64,517 | +1.05% | 76.9만 |
|---|
| 2025.11.06 | ₩64,517 | ₩64,919 | ₩63,377 | ₩63,645 | -1.35% | 85.1만 |
|---|
| 2025.11.05 | ₩64,852 | ₩65,188 | ₩63,846 | ₩64,919 | +0.10% | 104.1만 |
|---|
| 2025.11.04 | ₩63,645 | ₩64,785 | ₩63,444 | ₩64,517 | +1.37% | 83.3만 |
|---|
| 2025.11.03 | ₩63,176 | ₩63,980 | ₩62,975 | ₩63,980 | +1.27% | 107.3만 |
|---|
| 2025.10.31 | ₩64,986 | ₩64,986 | ₩63,377 | ₩63,645 | -2.06% | 96.6만 |
|---|
| 2025.10.30 | ₩62,170 | ₩65,590 | ₩61,566 | ₩65,322 | +5.07% | 86.5만 |
|---|
| 2025.10.29 | ₩63,913 | ₩63,913 | ₩62,773 | ₩63,846 | -0.10% | 77.2만 |
|---|
| 2025.10.28 | ₩63,913 | ₩64,517 | ₩62,975 | ₩63,846 | -0.10% | 61.3만 |
|---|
| 2025.10.27 | ₩63,846 | ₩64,584 | ₩63,645 | ₩63,846 | 0.00% | 47.4만 |
|---|
| 2025.10.24 | ₩64,182 | ₩64,450 | ₩63,779 | ₩64,048 | -0.21% | 82.8만 |
|---|
| 2025.10.23 | ₩63,176 | ₩64,450 | ₩63,176 | ₩63,913 | +1.17% | 69.2만 |
|---|
| 2025.10.22 | ₩64,584 | ₩64,718 | ₩63,578 | ₩63,712 | -1.35% | 61.3만 |
|---|
| 2025.10.21 | ₩65,389 | ₩65,657 | ₩64,182 | ₩64,316 | -1.64% | 45.7만 |
|---|
| 2025.10.20 | ₩63,779 | ₩65,188 | ₩63,511 | ₩65,054 | +2.00% | 49.1만 |
|---|
| 2025.10.17 | ₩62,237 | ₩63,578 | ₩62,170 | ₩63,511 | +2.05% | 62.5만 |
|---|
| 2025.10.16 | ₩62,103 | ₩62,907 | ₩61,700 | ₩62,572 | +0.76% | 66.1만 |
|---|
| 2025.10.15 | ₩60,627 | ₩62,304 | ₩60,493 | ₩61,834 | +1.99% | 90.3만 |
|---|
| 2025.10.14 | ₩59,755 | ₩60,761 | ₩59,621 | ₩60,560 | +1.35% | 68.9만 |
|---|
| 2025.10.13 | ₩59,957 | ₩60,292 | ₩59,152 | ₩60,158 | +0.34% | 56.5만 |
|---|
| 2025.10.10 | ₩61,030 | ₩61,030 | ₩59,018 | ₩59,085 | -3.19% | 79.4만 |
|---|
| 2025.10.09 | ₩61,700 | ₩61,969 | ₩59,822 | ₩60,158 | -2.50% | 95.3만 |
|---|
| 2025.10.08 | ₩62,773 | ₩62,773 | ₩61,365 | ₩61,767 | -1.60% | 43.3만 |
|---|
| 2025.10.07 | ₩62,639 | ₩63,310 | ₩61,834 | ₩62,103 | -0.86% | 107.3만 |
|---|
| 2025.10.06 | ₩62,706 | ₩63,444 | ₩62,438 | ₩62,505 | -0.32% | 75.6만 |
|---|
| 2025.10.03 | ₩63,444 | ₩64,048 | ₩62,706 | ₩62,773 | -1.06% | 78.1만 |
|---|
| 2025.10.02 | ₩62,773 | ₩62,975 | ₩62,036 | ₩62,975 | +0.32% | 97만 |
|---|
| 2025.10.01 | ₩60,225 | ₩63,176 | ₩60,091 | ₩63,109 | +4.79% | 83.2만 |
|---|
| 2025.09.30 | ₩60,024 | ₩60,627 | ₩59,554 | ₩60,091 | +0.11% | 98.1만 |
|---|
| 2025.09.29 | ₩60,761 | ₩60,761 | ₩59,889 | ₩60,560 | -0.33% | 85.2만 |
|---|
| 2025.09.26 | ₩61,365 | ₩61,633 | ₩60,627 | ₩60,828 | -0.87% | 85.8만 |
|---|
| 2025.09.25 | ₩61,969 | ₩62,304 | ₩61,164 | ₩61,298 | -1.08% | 40만 |
|---|
| 2025.09.24 | ₩62,572 | ₩62,572 | ₩61,834 | ₩61,969 | -0.96% | 71.6만 |
|---|
| 2025.09.23 | ₩62,103 | ₩62,975 | ₩62,103 | ₩62,639 | +0.86% | 71.5만 |
|---|
| 2025.09.22 | ₩62,103 | ₩62,371 | ₩61,566 | ₩62,036 | -0.11% | 56.3만 |
|---|
| 2025.09.19 | ₩62,505 | ₩62,773 | ₩61,633 | ₩61,834 | -1.07% | 134.4만 |
|---|
| 2025.09.18 | ₩61,298 | ₩62,840 | ₩61,298 | ₩62,438 | +1.86% | 114.4만 |
|---|
| 2025.09.17 | ₩62,036 | ₩62,975 | ₩61,097 | ₩61,231 | -1.30% | 87.2만 |
|---|
| 2025.09.16 | ₩61,633 | ₩61,767 | ₩61,030 | ₩61,633 | 0.00% | 53.3만 |
|---|
| 2025.09.15 | ₩61,901 | ₩62,103 | ₩61,164 | ₩61,432 | -0.76% | 32.9만 |
|---|
| 2025.09.12 | ₩61,834 | ₩62,237 | ₩61,365 | ₩61,767 | -0.11% | 37.7만 |
|---|
| 2025.09.11 | ₩60,761 | ₩62,103 | ₩60,761 | ₩62,036 | +2.10% | 69.1만 |
|---|
| 2025.09.10 | ₩60,560 | ₩61,030 | ₩60,493 | ₩60,560 | 0.00% | 36.6만 |
|---|
| 2025.09.09 | ₩60,963 | ₩61,030 | ₩60,426 | ₩60,761 | -0.33% | 36.6만 |
|---|
| 2025.09.08 | ₩60,694 | ₩61,164 | ₩60,292 | ₩61,097 | +0.66% | 54.5만 |
|---|
| 2025.09.05 | ₩61,365 | ₩62,170 | ₩60,694 | ₩61,365 | 0.00% | 36.7만 |
|---|
| 2025.09.04 | ₩60,493 | ₩61,030 | ₩59,889 | ₩61,030 | +0.89% | 53.2만 |
|---|
| 2025.09.03 | ₩59,152 | ₩60,359 | ₩59,152 | ₩60,292 | +1.93% | 38.9만 |
|---|
| 2025.09.02 | ₩60,828 | ₩60,828 | ₩59,286 | ₩59,420 | -2.32% | 52.3만 |
|---|