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 | ₩81,764 | ₩81,764 | ₩81,711 | ₩81,751 | -0.02% | 72.7만 |
| 2026.10.08 | ₩81,724 | ₩81,791 | ₩81,684 | ₩81,764 | +0.05% | 75.1만 |
| 2026.10.07 | ₩81,697 | ₩81,778 | ₩81,684 | ₩81,697 | 0.00% | 99.4만 |
| 2026.10.06 | ₩81,657 | ₩81,711 | ₩81,657 | ₩81,684 | +0.03% | 88.7만 |
| 2026.10.05 | ₩81,671 | ₩81,751 | ₩81,644 | ₩81,644 | -0.03% | 94.2만 |
| 2026.10.02 | ₩81,711 | ₩81,751 | ₩81,644 | ₩81,684 | -0.03% | 62.5만 |
| 2026.10.01 | ₩81,630 | ₩81,697 | ₩81,617 | ₩81,684 | +0.07% | 75.9만 |
| 2026.09.30 | ₩81,617 | ₩81,684 | ₩81,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,644 |
| +0.03% |
| 144.3만 |
| 2026.09.29 | ₩81,644 | ₩81,671 | ₩81,590 | ₩81,604 | -0.05% | 116.6만 |
|---|
| 2026.09.28 | ₩81,590 | ₩81,684 | ₩81,563 | ₩81,630 | +0.05% | 121만 |
|---|
| 2026.09.25 | ₩81,644 | ₩81,764 | ₩81,577 | ₩81,590 | -0.07% | 111.4만 |
|---|
| 2026.09.24 | ₩81,604 | ₩81,805 | ₩81,590 | ₩81,657 | +0.07% | 72.6만 |
|---|
| 2026.09.23 | ₩81,537 | ₩81,604 | ₩81,537 | ₩81,590 | +0.07% | 87.5만 |
|---|
| 2026.09.22 | ₩81,577 | ₩81,590 | ₩81,523 | ₩81,577 | 0.00% | 49.8만 |
|---|
| 2026.09.21 | ₩81,577 | ₩81,577 | ₩81,483 | ₩81,563 | -0.02% | 72.9만 |
|---|
| 2026.09.18 | ₩81,456 | ₩81,563 | ₩81,456 | ₩81,496 | +0.05% | 103.4만 |
|---|
| 2026.09.17 | ₩81,684 | ₩81,697 | ₩81,496 | ₩81,577 | -0.13% | 37.3만 |
|---|
| 2026.09.16 | ₩81,604 | ₩81,617 | ₩81,456 | ₩81,550 | -0.07% | 97.8만 |
|---|
| 2026.09.15 | ₩81,496 | ₩81,590 | ₩81,456 | ₩81,496 | 0.00% | 63.8만 |
|---|
| 2026.09.14 | ₩81,604 | ₩81,604 | ₩81,456 | ₩81,496 | -0.13% | 108.1만 |
|---|
| 2026.09.11 | ₩81,738 | ₩81,738 | ₩81,470 | ₩81,537 | -0.25% | 75.8만 |
|---|
| 2026.09.10 | ₩81,470 | ₩81,577 | ₩81,376 | ₩81,510 | +0.05% | 62.2만 |
|---|
| 2026.09.09 | ₩81,456 | ₩81,483 | ₩81,282 | ₩81,456 | 0.00% | 161.9만 |
|---|
| 2026.09.08 | ₩81,349 | ₩81,496 | ₩81,349 | ₩81,443 | +0.12% | 120.4만 |
|---|
| 2026.09.04 | ₩81,282 | ₩81,496 | ₩81,282 | ₩81,456 | +0.21% | 60.6만 |
|---|
| 2026.09.03 | ₩81,483 | ₩81,510 | ₩81,309 | ₩81,376 | -0.13% | 127.8만 |
|---|
| 2026.09.02 | ₩81,563 | ₩81,563 | ₩81,349 | ₩81,389 | -0.21% | 84.4만 |
|---|
| 2026.09.01 | ₩81,349 | ₩81,550 | ₩81,309 | ₩81,496 | +0.18% | 101.4만 |
|---|
| 2026.08.31 | ₩81,416 | ₩81,604 | ₩81,309 | ₩81,362 | -0.07% | 98.9만 |
|---|
| 2026.08.28 | ₩81,858 | ₩81,912 | ₩81,309 | ₩81,336 | -0.64% | 41.1만 |
|---|
| 2026.08.27 | ₩81,657 | ₩81,912 | ₩81,644 | ₩81,831 | +0.21% | 45만 |
|---|
| 2026.08.26 | ₩81,831 | ₩81,885 | ₩81,671 | ₩81,738 | -0.11% | 34.8만 |
|---|
| 2026.08.25 | ₩81,952 | ₩81,952 | ₩81,590 | ₩81,778 | -0.21% | 34.9만 |
|---|
| 2026.08.24 | ₩81,778 | ₩82,006 | ₩81,697 | ₩81,912 | +0.16% | 30만 |
|---|
| 2026.08.21 | ₩81,872 | ₩81,872 | ₩81,510 | ₩81,617 | -0.31% | 37.9만 |
|---|
| 2026.08.20 | ₩81,336 | ₩81,751 | ₩81,336 | ₩81,590 | +0.31% | 36.5만 |
|---|
| 2026.08.19 | ₩81,349 | ₩81,577 | ₩81,202 | ₩81,523 | +0.21% | 57.4만 |
|---|
| 2026.08.18 | ₩81,376 | ₩81,376 | ₩81,161 | ₩81,175 | -0.25% | 55.9만 |
|---|
| 2026.08.17 | ₩81,161 | ₩81,349 | ₩81,161 | ₩81,295 | +0.17% | 52.9만 |
|---|
| 2026.08.14 | ₩81,403 | ₩81,523 | ₩81,108 | ₩81,175 | -0.28% | 66.7만 |
|---|
| 2026.08.13 | ₩81,376 | ₩81,443 | ₩81,161 | ₩81,416 | +0.05% | 91.8만 |
|---|
| 2026.08.12 | ₩81,362 | ₩81,389 | ₩81,242 | ₩81,349 | -0.02% | 36.3만 |
|---|
| 2026.08.11 | ₩81,416 | ₩81,429 | ₩81,215 | ₩81,295 | -0.15% | 34만 |
|---|
| 2026.08.10 | ₩81,161 | ₩81,416 | ₩81,108 | ₩81,376 | +0.26% | 74.6만 |
|---|
| 2026.08.07 | ₩81,148 | ₩81,269 | ₩81,148 | ₩81,161 | +0.02% | 60.7만 |
|---|
| 2026.08.06 | ₩81,322 | ₩81,322 | ₩81,094 | ₩81,148 | -0.21% | 179.2만 |
|---|
| 2026.08.05 | ₩81,309 | ₩81,322 | ₩81,134 | ₩81,269 | -0.05% | 67.5만 |
|---|
| 2026.08.04 | ₩80,987 | ₩81,322 | ₩80,974 | ₩81,148 | +0.20% | 149.5만 |
|---|
| 2026.08.03 | ₩81,161 | ₩81,228 | ₩80,974 | ₩80,987 | -0.21% | 74.5만 |
|---|
| 2026.07.31 | ₩81,389 | ₩81,443 | ₩81,094 | ₩81,121 | -0.33% | 65.7만 |
|---|
| 2026.07.30 | ₩81,523 | ₩81,523 | ₩81,094 | ₩81,389 | -0.16% | 50.5만 |
|---|
| 2026.07.29 | ₩81,604 | ₩81,657 | ₩81,282 | ₩81,309 | -0.36% | 66.5만 |
|---|
| 2026.07.28 | ₩81,590 | ₩81,630 | ₩81,255 | ₩81,550 | -0.05% | 72.3만 |
|---|
| 2026.07.27 | ₩81,496 | ₩81,885 | ₩81,295 | ₩81,295 | -0.25% | 79.7만 |
|---|
| 2026.07.24 | ₩81,885 | ₩81,885 | ₩81,121 | ₩81,496 | -0.47% | 102.5만 |
|---|
| 2026.07.23 | ₩81,912 | ₩81,952 | ₩81,389 | ₩81,510 | -0.49% | 78.4만 |
|---|
| 2026.07.22 | ₩81,617 | ₩82,126 | ₩81,563 | ₩81,952 | +0.41% | 136.5만 |
|---|
| 2026.07.21 | ₩81,617 | ₩81,952 | ₩81,403 | ₩81,952 | +0.41% | 184.3만 |
|---|
| 2026.07.20 | ₩81,443 | ₩82,568 | ₩81,121 | ₩81,550 | +0.13% | 319.2만 |
|---|
| 2026.07.17 | ₩77,194 | ₩79,071 | ₩77,194 | ₩78,414 | +1.58% | 59.7만 |
|---|
| 2026.07.16 | ₩75,492 | ₩78,039 | ₩75,492 | ₩77,811 | +3.07% | 61.9만 |
|---|
| 2026.07.15 | ₩74,313 | ₩75,358 | ₩73,951 | ₩75,117 | +1.08% | 65만 |
|---|
| 2026.07.14 | ₩73,629 | ₩74,728 | ₩73,375 | ₩73,764 | +0.18% | 67.1만 |
|---|
| 2026.07.13 | ₩73,723 | ₩74,112 | ₩73,120 | ₩73,268 | -0.62% | 43.2만 |
|---|
| 2026.07.10 | ₩74,085 | ₩74,085 | ₩73,147 | ₩73,777 | -0.42% | 31.7만 |
|---|
| 2026.07.09 | ₩74,487 | ₩74,929 | ₩73,683 | ₩73,790 | -0.94% | 42.5만 |
|---|
| 2026.07.08 | ₩74,876 | ₩75,412 | ₩73,495 | ₩73,603 | -1.70% | 41.8만 |
|---|
| 2026.07.07 | ₩75,130 | ₩76,296 | ₩74,943 | ₩75,452 | +0.43% | 50.9만 |
|---|
| 2026.07.06 | ₩74,514 | ₩75,050 | ₩74,112 | ₩74,568 | +0.07% | 27만 |
|---|
| 2026.07.02 | ₩73,683 | ₩74,514 | ₩73,683 | ₩74,460 | +1.05% | 31.8만 |
|---|
| 2026.07.01 | ₩72,490 | ₩74,367 | ₩72,222 | ₩73,120 | +0.87% | 50만 |
|---|
| 2026.06.30 | ₩72,450 | ₩73,308 | ₩72,035 | ₩72,209 | -0.33% | 58.5만 |
|---|
| 2026.06.29 | ₩73,509 | ₩74,112 | ₩72,785 | ₩74,072 | +0.77% | 67.3만 |
|---|
| 2026.06.26 | ₩73,281 | ₩74,541 | ₩72,598 | ₩74,514 | +1.68% | 226.2만 |
|---|
| 2026.06.25 | ₩72,531 | ₩73,053 | ₩71,499 | ₩72,879 | +0.48% | 37.5만 |
|---|
| 2026.06.24 | ₩72,825 | ₩73,281 | ₩71,700 | ₩72,102 | -0.99% | 46.7만 |
|---|
| 2026.06.23 | ₩72,423 | ₩73,254 | ₩72,276 | ₩72,758 | +0.46% | 47.6만 |
|---|
| 2026.06.22 | ₩71,391 | ₩72,745 | ₩71,391 | ₩72,155 | +1.07% | 58만 |
|---|
| 2026.06.18 | ₩70,185 | ₩71,378 | ₩70,185 | ₩71,271 | +1.55% | 103.3만 |
|---|
| 2026.06.17 | ₩73,080 | ₩73,080 | ₩69,716 | ₩70,239 | -3.89% | 53.4만 |
|---|
| 2026.06.16 | ₩72,906 | ₩73,321 | ₩71,914 | ₩72,490 | -0.57% | 36.8만 |
|---|
| 2026.06.15 | ₩71,324 | ₩72,557 | ₩70,949 | ₩72,236 | +1.28% | 68.5만 |
|---|
| 2026.06.12 | ₩70,507 | ₩71,874 | ₩70,507 | ₩71,083 | +0.82% | 46.7만 |
|---|
| 2026.06.11 | ₩71,257 | ₩71,445 | ₩70,306 | ₩70,480 | -1.09% | 49.1만 |
|---|
| 2026.06.10 | ₩70,949 | ₩71,673 | ₩70,319 | ₩70,694 | -0.36% | 42.5만 |
|---|
| 2026.06.09 | ₩69,730 | ₩71,539 | ₩69,716 | ₩70,480 | +1.08% | 40.8만 |
|---|
| 2026.06.08 | ₩70,359 | ₩70,762 | ₩68,872 | ₩69,073 | -1.83% | 70.4만 |
|---|
| 2026.06.05 | ₩69,957 | ₩70,440 | ₩68,979 | ₩69,971 | +0.02% | 30만 |
|---|
| 2026.06.04 | ₩68,162 | ₩69,287 | ₩67,733 | ₩69,274 | +1.63% | 38.8만 |
|---|
| 2026.06.03 | ₩67,009 | ₩67,867 | ₩66,848 | ₩67,170 | +0.24% | 49.5만 |
|---|
| 2026.06.02 | ₩67,612 | ₩68,430 | ₩67,264 | ₩67,505 | -0.16% | 37.6만 |
|---|
| 2026.06.01 | ₩68,644 | ₩68,738 | ₩67,264 | ₩67,290 | -1.97% | 42.2만 |
|---|
| 2026.05.29 | ₩70,560 | ₩70,560 | ₩69,046 | ₩69,207 | -1.92% | 58.3만 |
|---|
| 2026.05.28 | ₩70,172 | ₩70,520 | ₩69,689 | ₩70,185 | +0.02% | 41.1만 |
|---|
| 2026.05.27 | ₩70,989 | ₩71,231 | ₩70,266 | ₩70,574 | -0.59% | 26.1만 |
|---|
| 2026.05.26 | ₩70,601 | ₩71,244 | ₩70,386 | ₩70,721 | +0.17% | 27.8만 |
|---|
| 2026.05.22 | ₩69,823 | ₩70,440 | ₩69,368 | ₩70,011 | +0.27% | 25.4만 |
|---|
| 2026.05.21 | ₩69,341 | ₩69,998 | ₩68,711 | ₩69,676 | +0.48% | 22.4만 |
|---|
| 2026.05.20 | ₩69,341 | ₩70,118 | ₩68,765 | ₩69,984 | +0.93% | 35만 |
|---|
| 2026.05.19 | ₩69,126 | ₩69,529 | ₩68,577 | ₩68,992 | -0.19% | 21만 |
|---|
| 2026.05.18 | ₩68,711 | ₩69,475 | ₩68,523 | ₩69,019 | +0.45% | 25.6만 |
|---|
| 2026.05.15 | ₩68,255 | ₩68,684 | ₩67,451 | ₩68,121 | -0.20% | 33.1만 |
|---|
| 2026.05.14 | ₩69,555 | ₩69,957 | ₩68,751 | ₩68,925 | -0.91% | 30.7만 |
|---|
| 2026.05.13 | ₩68,966 | ₩69,569 | ₩68,537 | ₩69,220 | +0.37% | 30만 |
|---|
| 2026.05.12 | ₩68,778 | ₩69,555 | ₩68,564 | ₩69,059 | +0.41% | 37.6만 |
|---|
| 2026.05.11 | ₩70,601 | ₩70,601 | ₩69,301 | ₩69,435 | -1.65% | 28.1만 |
|---|
| 2026.05.08 | ₩69,743 | ₩70,654 | ₩69,716 | ₩70,225 | +0.69% | 24.2만 |
|---|
| 2026.05.07 | ₩70,199 | ₩70,748 | ₩69,207 | ₩69,368 | -1.18% | 39.3만 |
|---|
| 2026.05.06 | ₩69,676 | ₩70,185 | ₩69,193 | ₩70,024 | +0.50% | 33.6만 |
|---|
| 2026.05.05 | ₩68,577 | ₩69,529 | ₩68,041 | ₩69,368 | +1.15% | 27.1만 |
|---|
| 2026.05.04 | ₩69,341 | ₩69,743 | ₩67,532 | ₩67,840 | -2.16% | 38.2만 |
|---|
| 2026.05.01 | ₩67,827 | ₩70,038 | ₩67,827 | ₩69,475 | +2.43% | 63.2만 |
|---|
| 2026.04.30 | ₩66,513 | ₩68,738 | ₩66,513 | ₩68,242 | +2.60% | 43.3만 |
|---|
| 2026.04.29 | ₩66,594 | ₩67,612 | ₩66,339 | ₩67,223 | +0.95% | 45.8만 |
|---|
| 2026.04.28 | ₩68,255 | ₩68,564 | ₩67,116 | ₩68,363 | +0.16% | 43.6만 |
|---|
| 2026.04.27 | ₩68,162 | ₩69,126 | ₩67,853 | ₩67,974 | -0.28% | 34.2만 |
|---|
| 2026.04.24 | ₩67,625 | ₩68,242 | ₩67,344 | ₩67,974 | +0.52% | 46.5만 |
|---|
| 2026.04.23 | ₩66,419 | ₩67,746 | ₩66,339 | ₩67,692 | +1.92% | 51.9만 |
|---|
| 2026.04.22 | ₩67,036 | ₩68,188 | ₩65,669 | ₩66,218 | -1.22% | 63.8만 |
|---|
| 2026.04.21 | ₩69,864 | ₩69,864 | ₩67,853 | ₩67,894 | -2.82% | 63.8만 |
|---|
| 2026.04.20 | ₩68,805 | ₩70,239 | ₩68,523 | ₩69,716 | +1.32% | 42.3만 |
|---|
| 2026.04.17 | ₩68,966 | ₩69,448 | ₩68,229 | ₩69,234 | +0.39% | 80.1만 |
|---|
| 2026.04.16 | ₩66,098 | ₩68,590 | ₩65,937 | ₩68,483 | +3.61% | 85.8만 |
|---|
| 2026.04.15 | ₩66,419 | ₩66,594 | ₩65,441 | ₩66,580 | +0.24% | 51.3만 |
|---|
| 2026.04.14 | ₩65,454 | ₩67,022 | ₩65,454 | ₩66,888 | +2.19% | 48만 |
|---|
| 2026.04.13 | ₩66,527 | ₩66,634 | ₩65,133 | ₩65,789 | -1.11% | 56만 |
|---|
| 2026.04.10 | ₩66,326 | ₩66,875 | ₩66,138 | ₩66,634 | +0.46% | 41.7만 |
|---|
| 2026.04.09 | ₩66,057 | ₩67,103 | ₩66,057 | ₩66,500 | +0.67% | 62.5만 |
|---|
| 2026.04.08 | ₩65,119 | ₩66,366 | ₩65,012 | ₩66,339 | +1.87% | 82.9만 |
|---|
| 2026.04.07 | ₩61,809 | ₩63,913 | ₩61,461 | ₩63,779 | +3.19% | 76.8만 |
|---|
| 2026.04.06 | ₩62,131 | ₩62,131 | ₩60,777 | ₩61,729 | -0.65% | 56.7만 |
|---|
| 2026.04.02 | ₩61,420 | ₩62,653 | ₩60,965 | ₩61,782 | +0.59% | 71.8만 |
|---|
| 2026.04.01 | ₩62,720 | ₩62,734 | ₩61,648 | ₩61,662 | -1.69% | 57.7만 |
|---|
| 2026.03.31 | ₩61,983 | ₩62,734 | ₩61,005 | ₩61,997 | +0.02% | 61.6만 |
|---|
| 2026.03.30 | ₩62,385 | ₩63,069 | ₩61,581 | ₩62,131 | -0.41% | 43.9만 |
|---|
| 2026.03.27 | ₩62,399 | ₩62,734 | ₩61,675 | ₩61,809 | -0.95% | 30.4만 |
|---|
| 2026.03.26 | ₩61,340 | ₩62,734 | ₩60,549 | ₩62,694 | +2.21% | 68.4만 |
|---|
| 2026.03.25 | ₩62,774 | ₩63,377 | ₩61,755 | ₩61,782 | -1.58% | 54만 |
|---|
| 2026.03.24 | ₩62,318 | ₩63,417 | ₩62,225 | ₩62,586 | +0.43% | 78.3만 |
|---|
| 2026.03.23 | ₩63,484 | ₩64,101 | ₩62,667 | ₩62,881 | -0.95% | 49.6만 |
|---|
| 2026.03.20 | ₩63,994 | ₩63,994 | ₩61,782 | ₩62,399 | -2.49% | 158.5만 |
|---|
| 2026.03.19 | ₩64,865 | ₩65,521 | ₩64,342 | ₩64,610 | -0.39% | 55.7만 |
|---|
| 2026.03.18 | ₩64,798 | ₩65,763 | ₩64,744 | ₩65,280 | +0.74% | 63.5만 |
|---|
| 2026.03.17 | ₩64,985 | ₩65,508 | ₩64,623 | ₩65,160 | +0.27% | 38.7만 |
|---|
| 2026.03.16 | ₩63,498 | ₩64,690 | ₩63,498 | ₩64,074 | +0.91% | 48만 |
|---|
| 2026.03.13 | ₩63,525 | ₩63,672 | ₩62,466 | ₩62,600 | -1.46% | 59.4만 |
|---|
| 2026.03.12 | ₩62,667 | ₩63,350 | ₩62,533 | ₩62,828 | +0.26% | 61만 |
|---|
| 2026.03.11 | ₩63,484 | ₩63,659 | ₩62,439 | ₩63,618 | +0.21% | 73.4만 |
|---|
| 2026.03.10 | ₩63,551 | ₩64,369 | ₩62,452 | ₩63,739 | +0.30% | 99만 |
|---|
| 2026.03.09 | ₩63,189 | ₩64,315 | ₩61,447 | ₩64,020 | +1.31% | 70만 |
|---|
| 2026.03.06 | ₩64,087 | ₩64,449 | ₩62,948 | ₩63,873 | -0.33% | 57.7만 |
|---|
| 2026.03.05 | ₩64,838 | ₩65,428 | ₩64,396 | ₩64,972 | +0.21% | 52.9만 |
|---|
| 2026.03.04 | ₩65,200 | ₩66,205 | ₩64,422 | ₩65,977 | +1.19% | 45.8만 |
|---|
| 2026.03.03 | ₩64,784 | ₩65,575 | ₩63,793 | ₩65,052 | +0.41% | 71만 |
|---|
| 2026.03.02 | ₩66,124 | ₩66,366 | ₩65,521 | ₩65,789 | -0.51% | 41.6만 |
|---|
| 2026.02.27 | ₩66,419 | ₩67,974 | ₩65,856 | ₩66,419 | 0.00% | 89.3만 |
|---|
| 2026.02.26 | ₩65,709 | ₩67,022 | ₩65,387 | ₩66,996 | +1.96% | 60.9만 |
|---|
| 2026.02.25 | ₩65,347 | ₩65,843 | ₩64,436 | ₩65,696 | +0.53% | 52.2만 |
|---|
| 2026.02.24 | ₩64,838 | ₩65,655 | ₩64,556 | ₩64,959 | +0.19% | 69.7만 |
|---|
| 2026.02.23 | ₩64,020 | ₩65,200 | ₩63,417 | ₩64,999 | +1.53% | 74.5만 |
|---|
| 2026.02.20 | ₩63,377 | ₩64,892 | ₩62,747 | ₩64,744 | +2.16% | 69.9만 |
|---|
| 2026.02.19 | ₩64,181 | ₩64,503 | ₩63,163 | ₩63,538 | -1.00% | 61.7만 |
|---|
| 2026.02.18 | ₩64,972 | ₩65,267 | ₩63,310 | ₩64,262 | -1.09% | 95.6만 |
|---|
| 2026.02.17 | ₩64,020 | ₩66,258 | ₩63,498 | ₩64,838 | +1.28% | 87.1만 |
|---|
| 2026.02.13 | ₩63,833 | ₩64,463 | ₩62,600 | ₩63,873 | +0.06% | 113.7만 |
|---|
| 2026.02.12 | ₩69,689 | ₩69,984 | ₩62,292 | ₩64,664 | -7.21% | 128.8만 |
|---|
| 2026.02.11 | ₩69,569 | ₩69,850 | ₩68,885 | ₩69,100 | -0.67% | 58.9만 |
|---|
| 2026.02.10 | ₩68,711 | ₩69,689 | ₩68,711 | ₩69,207 | +0.72% | 41.9만 |
|---|
| 2026.02.09 | ₩68,818 | ₩69,529 | ₩68,430 | ₩68,778 | -0.06% | 41.6만 |
|---|
| 2026.02.06 | ₩69,730 | ₩70,266 | ₩68,711 | ₩69,086 | -0.92% | 55.6만 |
|---|
| 2026.02.05 | ₩67,438 | ₩69,261 | ₩66,915 | ₩69,086 | +2.44% | 60.6만 |
|---|
| 2026.02.04 | ₩67,545 | ₩68,001 | ₩66,848 | ₩67,197 | -0.52% | 67.4만 |
|---|
| 2026.02.03 | ₩66,661 | ₩67,760 | ₩66,366 | ₩67,398 | +1.11% | 46.2만 |
|---|
| 2026.02.02 | ₩66,540 | ₩67,666 | ₩66,393 | ₩66,594 | +0.08% | 51.4만 |
|---|
| 2026.01.30 | ₩65,562 | ₩66,460 | ₩65,374 | ₩66,406 | +1.29% | 61.9만 |
|---|
| 2026.01.29 | ₩65,160 | ₩66,111 | ₩64,744 | ₩66,111 | +1.46% | 38.3만 |
|---|
| 2026.01.28 | ₩66,326 | ₩66,687 | ₩64,476 | ₩64,623 | -2.57% | 44.6만 |
|---|
| 2026.01.27 | ₩65,816 | ₩66,312 | ₩65,669 | ₩66,299 | +0.73% | 27.3만 |
|---|
| 2026.01.26 | ₩66,098 | ₩66,460 | ₩65,548 | ₩65,990 | -0.16% | 33.7만 |
|---|
| 2026.01.23 | ₩65,990 | ₩66,232 | ₩65,508 | ₩66,017 | +0.04% | 30.6만 |
|---|
| 2026.01.22 | ₩67,317 | ₩67,585 | ₩66,004 | ₩66,205 | -1.65% | 42.6만 |
|---|
| 2026.01.21 | ₩67,089 | ₩67,625 | ₩66,366 | ₩67,183 | +0.14% | 50.1만 |
|---|
| 2026.01.20 | ₩67,934 | ₩68,751 | ₩66,634 | ₩66,768 | -1.72% | 78.9만 |
|---|
| 2026.01.16 | ₩67,357 | ₩68,738 | ₩67,089 | ₩68,724 | +2.03% | 44.7만 |
|---|
| 2026.01.15 | ₩67,210 | ₩68,108 | ₩66,728 | ₩67,518 | +0.46% | 46.4만 |
|---|
| 2026.01.14 | ₩67,183 | ₩67,612 | ₩66,205 | ₩67,277 | +0.14% | 45.1만 |
|---|
| 2026.01.13 | ₩67,344 | ₩67,639 | ₩66,098 | ₩67,304 | -0.06% | 33.4만 |
|---|
| 2026.01.12 | ₩67,277 | ₩67,478 | ₩66,848 | ₩67,344 | +0.10% | 33.6만 |
|---|
| 2026.01.09 | ₩67,692 | ₩68,389 | ₩67,022 | ₩67,103 | -0.87% | 55만 |
|---|
| 2026.01.08 | ₩67,197 | ₩68,497 | ₩67,197 | ₩67,786 | +0.88% | 54.9만 |
|---|
| 2026.01.07 | ₩67,424 | ₩67,800 | ₩66,821 | ₩67,237 | -0.28% | 55.5만 |
|---|
| 2026.01.06 | ₩66,245 | ₩67,170 | ₩66,004 | ₩67,076 | +1.25% | 87만 |
|---|
| 2026.01.05 | ₩66,419 | ₩67,264 | ₩66,071 | ₩66,486 | +0.10% | 53만 |
|---|
| 2026.01.02 | ₩66,245 | ₩66,634 | ₩65,709 | ₩66,446 | +0.30% | 45.4만 |
|---|
| 2025.12.31 | ₩66,902 | ₩67,089 | ₩66,285 | ₩66,446 | -0.68% | 70.6만 |
|---|
| 2025.12.30 | ₩67,143 | ₩67,679 | ₩67,103 | ₩67,545 | +0.60% | 48.6만 |
|---|
| 2025.12.29 | ₩68,229 | ₩68,229 | ₩67,036 | ₩67,143 | -1.59% | 46.5만 |
|---|
| 2025.12.26 | ₩68,014 | ₩68,095 | ₩67,465 | ₩67,961 | -0.08% | 27.5만 |
|---|
| 2025.12.24 | ₩68,054 | ₩68,296 | ₩67,692 | ₩68,135 | +0.12% | 27.2만 |
|---|
| 2025.12.23 | ₩67,652 | ₩68,456 | ₩67,438 | ₩67,840 | +0.28% | 56.7만 |
|---|
| 2025.12.22 | ₩68,121 | ₩68,416 | ₩67,465 | ₩67,679 | -0.65% | 61.3만 |
|---|
| 2025.12.19 | ₩68,121 | ₩68,497 | ₩67,438 | ₩67,907 | -0.31% | 184.7만 |
|---|
| 2025.12.18 | ₩67,304 | ₩67,961 | ₩66,701 | ₩67,183 | -0.18% | 61만 |
|---|
| 2025.12.17 | ₩66,942 | ₩67,679 | ₩66,714 | ₩67,063 | +0.18% | 67.5만 |
|---|
| 2025.12.16 | ₩67,250 | ₩67,840 | ₩65,361 | ₩67,009 | -0.36% | 81.2만 |
|---|
| 2025.12.15 | ₩66,312 | ₩67,223 | ₩66,272 | ₩66,982 | +1.01% | 50.3만 |
|---|
| 2025.12.12 | ₩67,706 | ₩67,706 | ₩66,500 | ₩66,620 | -1.60% | 66.2만 |
|---|
| 2025.12.11 | ₩66,647 | ₩67,250 | ₩65,990 | ₩67,250 | +0.90% | 42.2만 |
|---|
| 2025.12.10 | ₩65,468 | ₩66,728 | ₩65,334 | ₩66,406 | +1.43% | 96만 |
|---|
| 2025.12.09 | ₩65,267 | ₩65,990 | ₩64,892 | ₩65,267 | 0.00% | 61.8만 |
|---|
| 2025.12.08 | ₩65,280 | ₩65,856 | ₩64,650 | ₩64,905 | -0.57% | 62.1만 |
|---|
| 2025.12.05 | ₩65,320 | ₩65,816 | ₩64,757 | ₩65,186 | -0.21% | 46만 |
|---|
| 2025.12.04 | ₩63,592 | ₩65,575 | ₩63,592 | ₩65,253 | +2.61% | 55.1만 |
|---|
| 2025.12.03 | ₩65,428 | ₩66,178 | ₩64,087 | ₩64,637 | -1.21% | 80.6만 |
|---|
| 2025.12.02 | ₩65,977 | ₩66,084 | ₩65,186 | ₩65,200 | -1.18% | 90.3만 |
|---|
| 2025.12.01 | ₩64,985 | ₩65,816 | ₩64,945 | ₩65,642 | +1.01% | 74.1만 |
|---|
| 2025.11.28 | ₩64,664 | ₩65,548 | ₩64,664 | ₩64,999 | +0.52% | 30.7만 |
|---|
| 2025.11.26 | ₩64,556 | ₩66,071 | ₩64,556 | ₩65,160 | +0.93% | 71.7만 |
|---|
| 2025.11.25 | ₩63,618 | ₩65,575 | ₩63,618 | ₩64,865 | +1.96% | 63만 |
|---|
| 2025.11.24 | ₩62,962 | ₩63,551 | ₩62,653 | ₩63,538 | +0.92% | 67.5만 |
|---|
| 2025.11.21 | ₩62,519 | ₩63,498 | ₩61,997 | ₩63,176 | +1.05% | 74.6만 |
|---|
| 2025.11.20 | ₩62,077 | ₩63,109 | ₩61,876 | ₩61,903 | -0.28% | 116.4만 |
|---|
| 2025.11.19 | ₩62,560 | ₩62,667 | ₩60,777 | ₩61,621 | -1.50% | 85.6만 |
|---|
| 2025.11.18 | ₩61,179 | ₩62,117 | ₩60,710 | ₩62,037 | +1.40% | 68.5만 |
|---|
| 2025.11.17 | ₩61,823 | ₩62,198 | ₩60,670 | ₩61,461 | -0.59% | 78.4만 |
|---|
| 2025.11.14 | ₩61,246 | ₩62,533 | ₩59,236 | ₩61,662 | +0.68% | 106만 |
|---|
| 2025.11.13 | ₩60,938 | ₩61,836 | ₩59,196 | ₩61,313 | +0.62% | 185.7만 |
|---|
| 2025.11.12 | ₩64,865 | ₩64,865 | ₩60,951 | ₩60,951 | -6.03% | 180.8만 |
|---|
| 2025.11.11 | ₩66,888 | ₩70,386 | ₩63,632 | ₩64,181 | -4.05% | 73.2만 |
|---|
| 2025.11.10 | ₩64,262 | ₩64,530 | ₩63,458 | ₩63,592 | -1.04% | 47.6만 |
|---|
| 2025.11.07 | ₩63,793 | ₩64,664 | ₩63,592 | ₩64,463 | +1.05% | 76.9만 |
|---|
| 2025.11.06 | ₩64,463 | ₩64,865 | ₩63,324 | ₩63,592 | -1.35% | 85.1만 |
|---|
| 2025.11.05 | ₩64,798 | ₩65,133 | ₩63,793 | ₩64,865 | +0.10% | 104.1만 |
|---|
| 2025.11.04 | ₩63,592 | ₩64,731 | ₩63,391 | ₩64,463 | +1.37% | 83.3만 |
|---|
| 2025.11.03 | ₩63,122 | ₩63,927 | ₩62,921 | ₩63,927 | +1.27% | 107.3만 |
|---|
| 2025.10.31 | ₩64,932 | ₩64,932 | ₩63,324 | ₩63,592 | -2.06% | 96.6만 |
|---|
| 2025.10.30 | ₩62,117 | ₩65,535 | ₩61,514 | ₩65,267 | +5.07% | 86.5만 |
|---|
| 2025.10.29 | ₩63,860 | ₩63,860 | ₩62,720 | ₩63,793 | -0.10% | 77.2만 |
|---|
| 2025.10.28 | ₩63,860 | ₩64,463 | ₩62,921 | ₩63,793 | -0.10% | 61.3만 |
|---|
| 2025.10.27 | ₩63,793 | ₩64,530 | ₩63,592 | ₩63,793 | 0.00% | 47.4만 |
|---|
| 2025.10.24 | ₩64,128 | ₩64,396 | ₩63,726 | ₩63,994 | -0.21% | 82.8만 |
|---|
| 2025.10.23 | ₩63,122 | ₩64,396 | ₩63,122 | ₩63,860 | +1.17% | 69.2만 |
|---|
| 2025.10.22 | ₩64,530 | ₩64,664 | ₩63,525 | ₩63,659 | -1.35% | 61.3만 |
|---|
| 2025.10.21 | ₩65,334 | ₩65,602 | ₩64,128 | ₩64,262 | -1.64% | 45.7만 |
|---|
| 2025.10.20 | ₩63,726 | ₩65,133 | ₩63,458 | ₩64,999 | +2.00% | 49.1만 |
|---|
| 2025.10.17 | ₩62,184 | ₩63,525 | ₩62,117 | ₩63,458 | +2.05% | 62.5만 |
|---|
| 2025.10.16 | ₩62,050 | ₩62,854 | ₩61,648 | ₩62,519 | +0.76% | 66.1만 |
|---|
| 2025.10.15 | ₩60,576 | ₩62,251 | ₩60,442 | ₩61,782 | +1.99% | 90.3만 |
|---|
| 2025.10.14 | ₩59,705 | ₩60,710 | ₩59,571 | ₩60,509 | +1.35% | 68.9만 |
|---|
| 2025.10.13 | ₩59,906 | ₩60,241 | ₩59,102 | ₩60,107 | +0.34% | 56.5만 |
|---|
| 2025.10.10 | ₩60,978 | ₩60,978 | ₩58,968 | ₩59,035 | -3.19% | 79.4만 |
|---|