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 | ₩81,808 | ₩81,808 | ₩81,755 | ₩81,795 | -0.02% | 72.7만 |
| 2026.10.08 | ₩81,768 | ₩81,835 | ₩81,728 | ₩81,808 | +0.05% | 75.1만 |
| 2026.10.07 | ₩81,741 | ₩81,822 | ₩81,728 | ₩81,741 | 0.00% | 99.4만 |
| 2026.10.06 | ₩81,701 | ₩81,755 | ₩81,701 | ₩81,728 | +0.03% | 88.7만 |
| 2026.10.05 | ₩81,714 | ₩81,795 | ₩81,688 | ₩81,688 | -0.03% | 94.2만 |
| 2026.10.02 | ₩81,755 | ₩81,795 | ₩81,688 | ₩81,728 | -0.03% | 62.5만 |
| 2026.10.01 | ₩81,674 | ₩81,741 | ₩81,661 | ₩81,728 | +0.07% | 75.9만 |
| 2026.09.30 | ₩81,661 | ₩81,728 | ₩81,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,688 |
| +0.03% |
| 144.3만 |
| 2026.09.29 | ₩81,688 | ₩81,714 | ₩81,634 | ₩81,647 | -0.05% | 116.6만 |
|---|
| 2026.09.28 | ₩81,634 | ₩81,728 | ₩81,607 | ₩81,674 | +0.05% | 121만 |
|---|
| 2026.09.25 | ₩81,688 | ₩81,808 | ₩81,621 | ₩81,634 | -0.07% | 111.4만 |
|---|
| 2026.09.24 | ₩81,647 | ₩81,849 | ₩81,634 | ₩81,701 | +0.07% | 72.6만 |
|---|
| 2026.09.23 | ₩81,580 | ₩81,647 | ₩81,580 | ₩81,634 | +0.07% | 87.5만 |
|---|
| 2026.09.22 | ₩81,621 | ₩81,634 | ₩81,567 | ₩81,621 | 0.00% | 49.8만 |
|---|
| 2026.09.21 | ₩81,621 | ₩81,621 | ₩81,527 | ₩81,607 | -0.02% | 72.9만 |
|---|
| 2026.09.18 | ₩81,500 | ₩81,607 | ₩81,500 | ₩81,540 | +0.05% | 103.4만 |
|---|
| 2026.09.17 | ₩81,728 | ₩81,741 | ₩81,540 | ₩81,621 | -0.13% | 37.3만 |
|---|
| 2026.09.16 | ₩81,647 | ₩81,661 | ₩81,500 | ₩81,594 | -0.07% | 97.8만 |
|---|
| 2026.09.15 | ₩81,540 | ₩81,634 | ₩81,500 | ₩81,540 | 0.00% | 63.8만 |
|---|
| 2026.09.14 | ₩81,647 | ₩81,647 | ₩81,500 | ₩81,540 | -0.13% | 108.1만 |
|---|
| 2026.09.11 | ₩81,781 | ₩81,781 | ₩81,513 | ₩81,580 | -0.25% | 75.8만 |
|---|
| 2026.09.10 | ₩81,513 | ₩81,621 | ₩81,419 | ₩81,554 | +0.05% | 62.2만 |
|---|
| 2026.09.09 | ₩81,500 | ₩81,527 | ₩81,326 | ₩81,500 | 0.00% | 161.9만 |
|---|
| 2026.09.08 | ₩81,393 | ₩81,540 | ₩81,393 | ₩81,486 | +0.12% | 120.4만 |
|---|
| 2026.09.04 | ₩81,326 | ₩81,540 | ₩81,326 | ₩81,500 | +0.21% | 60.6만 |
|---|
| 2026.09.03 | ₩81,527 | ₩81,554 | ₩81,352 | ₩81,419 | -0.13% | 127.8만 |
|---|
| 2026.09.02 | ₩81,607 | ₩81,607 | ₩81,393 | ₩81,433 | -0.21% | 84.4만 |
|---|
| 2026.09.01 | ₩81,393 | ₩81,594 | ₩81,352 | ₩81,540 | +0.18% | 101.4만 |
|---|
| 2026.08.31 | ₩81,460 | ₩81,647 | ₩81,352 | ₩81,406 | -0.07% | 98.9만 |
|---|
| 2026.08.28 | ₩81,902 | ₩81,956 | ₩81,352 | ₩81,379 | -0.64% | 41.1만 |
|---|
| 2026.08.27 | ₩81,701 | ₩81,956 | ₩81,688 | ₩81,875 | +0.21% | 45만 |
|---|
| 2026.08.26 | ₩81,875 | ₩81,929 | ₩81,714 | ₩81,781 | -0.11% | 34.8만 |
|---|
| 2026.08.25 | ₩81,996 | ₩81,996 | ₩81,634 | ₩81,822 | -0.21% | 34.9만 |
|---|
| 2026.08.24 | ₩81,822 | ₩82,050 | ₩81,741 | ₩81,956 | +0.16% | 30만 |
|---|
| 2026.08.21 | ₩81,916 | ₩81,916 | ₩81,554 | ₩81,661 | -0.31% | 37.9만 |
|---|
| 2026.08.20 | ₩81,379 | ₩81,795 | ₩81,379 | ₩81,634 | +0.31% | 36.5만 |
|---|
| 2026.08.19 | ₩81,393 | ₩81,621 | ₩81,245 | ₩81,567 | +0.21% | 57.4만 |
|---|
| 2026.08.18 | ₩81,419 | ₩81,419 | ₩81,205 | ₩81,218 | -0.25% | 55.9만 |
|---|
| 2026.08.17 | ₩81,205 | ₩81,393 | ₩81,205 | ₩81,339 | +0.17% | 52.9만 |
|---|
| 2026.08.14 | ₩81,446 | ₩81,567 | ₩81,151 | ₩81,218 | -0.28% | 66.7만 |
|---|
| 2026.08.13 | ₩81,419 | ₩81,486 | ₩81,205 | ₩81,460 | +0.05% | 91.8만 |
|---|
| 2026.08.12 | ₩81,406 | ₩81,433 | ₩81,285 | ₩81,393 | -0.02% | 36.3만 |
|---|
| 2026.08.11 | ₩81,460 | ₩81,473 | ₩81,259 | ₩81,339 | -0.15% | 34만 |
|---|
| 2026.08.10 | ₩81,205 | ₩81,460 | ₩81,151 | ₩81,419 | +0.26% | 74.6만 |
|---|
| 2026.08.07 | ₩81,191 | ₩81,312 | ₩81,191 | ₩81,205 | +0.02% | 60.7만 |
|---|
| 2026.08.06 | ₩81,366 | ₩81,366 | ₩81,138 | ₩81,191 | -0.21% | 179.2만 |
|---|
| 2026.08.05 | ₩81,352 | ₩81,366 | ₩81,178 | ₩81,312 | -0.05% | 67.5만 |
|---|
| 2026.08.04 | ₩81,031 | ₩81,366 | ₩81,017 | ₩81,191 | +0.20% | 149.5만 |
|---|
| 2026.08.03 | ₩81,205 | ₩81,272 | ₩81,017 | ₩81,031 | -0.21% | 74.5만 |
|---|
| 2026.07.31 | ₩81,433 | ₩81,486 | ₩81,138 | ₩81,165 | -0.33% | 65.7만 |
|---|
| 2026.07.30 | ₩81,567 | ₩81,567 | ₩81,138 | ₩81,433 | -0.16% | 50.5만 |
|---|
| 2026.07.29 | ₩81,647 | ₩81,701 | ₩81,326 | ₩81,352 | -0.36% | 66.5만 |
|---|
| 2026.07.28 | ₩81,634 | ₩81,674 | ₩81,299 | ₩81,594 | -0.05% | 72.3만 |
|---|
| 2026.07.27 | ₩81,540 | ₩81,929 | ₩81,339 | ₩81,339 | -0.25% | 79.7만 |
|---|
| 2026.07.24 | ₩81,929 | ₩81,929 | ₩81,165 | ₩81,540 | -0.47% | 102.5만 |
|---|
| 2026.07.23 | ₩81,956 | ₩81,996 | ₩81,433 | ₩81,554 | -0.49% | 78.4만 |
|---|
| 2026.07.22 | ₩81,661 | ₩82,170 | ₩81,607 | ₩81,996 | +0.41% | 136.5만 |
|---|
| 2026.07.21 | ₩81,661 | ₩81,996 | ₩81,446 | ₩81,996 | +0.41% | 184.3만 |
|---|
| 2026.07.20 | ₩81,486 | ₩82,613 | ₩81,165 | ₩81,594 | +0.13% | 319.2만 |
|---|
| 2026.07.17 | ₩77,236 | ₩79,113 | ₩77,236 | ₩78,456 | +1.58% | 59.7만 |
|---|
| 2026.07.16 | ₩75,533 | ₩78,081 | ₩75,533 | ₩77,853 | +3.07% | 61.9만 |
|---|
| 2026.07.15 | ₩74,353 | ₩75,399 | ₩73,991 | ₩75,157 | +1.08% | 65만 |
|---|
| 2026.07.14 | ₩73,669 | ₩74,769 | ₩73,414 | ₩73,803 | +0.18% | 67.1만 |
|---|
| 2026.07.13 | ₩73,763 | ₩74,152 | ₩73,160 | ₩73,307 | -0.62% | 43.2만 |
|---|
| 2026.07.10 | ₩74,125 | ₩74,125 | ₩73,186 | ₩73,817 | -0.42% | 31.7만 |
|---|
| 2026.07.09 | ₩74,527 | ₩74,970 | ₩73,723 | ₩73,830 | -0.94% | 42.5만 |
|---|
| 2026.07.08 | ₩74,916 | ₩75,452 | ₩73,535 | ₩73,642 | -1.70% | 41.8만 |
|---|
| 2026.07.07 | ₩75,171 | ₩76,337 | ₩74,983 | ₩75,493 | +0.43% | 50.9만 |
|---|
| 2026.07.06 | ₩74,554 | ₩75,090 | ₩74,152 | ₩74,608 | +0.07% | 27만 |
|---|
| 2026.07.02 | ₩73,723 | ₩74,554 | ₩73,723 | ₩74,500 | +1.05% | 31.8만 |
|---|
| 2026.07.01 | ₩72,529 | ₩74,407 | ₩72,261 | ₩73,160 | +0.87% | 50만 |
|---|
| 2026.06.30 | ₩72,489 | ₩73,347 | ₩72,073 | ₩72,248 | -0.33% | 58.5만 |
|---|
| 2026.06.29 | ₩73,548 | ₩74,152 | ₩72,824 | ₩74,112 | +0.77% | 67.3만 |
|---|
| 2026.06.26 | ₩73,320 | ₩74,581 | ₩72,637 | ₩74,554 | +1.68% | 226.2만 |
|---|
| 2026.06.25 | ₩72,570 | ₩73,092 | ₩71,537 | ₩72,918 | +0.48% | 37.5만 |
|---|
| 2026.06.24 | ₩72,865 | ₩73,320 | ₩71,738 | ₩72,140 | -0.99% | 46.7만 |
|---|
| 2026.06.23 | ₩72,462 | ₩73,294 | ₩72,315 | ₩72,797 | +0.46% | 47.6만 |
|---|
| 2026.06.22 | ₩71,430 | ₩72,784 | ₩71,430 | ₩72,194 | +1.07% | 58만 |
|---|
| 2026.06.18 | ₩70,223 | ₩71,416 | ₩70,223 | ₩71,309 | +1.55% | 103.3만 |
|---|
| 2026.06.17 | ₩73,119 | ₩73,119 | ₩69,754 | ₩70,277 | -3.89% | 53.4만 |
|---|
| 2026.06.16 | ₩72,945 | ₩73,361 | ₩71,953 | ₩72,529 | -0.57% | 36.8만 |
|---|
| 2026.06.15 | ₩71,363 | ₩72,596 | ₩70,987 | ₩72,275 | +1.28% | 68.5만 |
|---|
| 2026.06.12 | ₩70,545 | ₩71,912 | ₩70,545 | ₩71,121 | +0.82% | 46.7만 |
|---|
| 2026.06.11 | ₩71,296 | ₩71,483 | ₩70,344 | ₩70,518 | -1.09% | 49.1만 |
|---|
| 2026.06.10 | ₩70,987 | ₩71,711 | ₩70,357 | ₩70,732 | -0.36% | 42.5만 |
|---|
| 2026.06.09 | ₩69,767 | ₩71,577 | ₩69,754 | ₩70,518 | +1.08% | 40.8만 |
|---|
| 2026.06.08 | ₩70,397 | ₩70,800 | ₩68,909 | ₩69,110 | -1.83% | 70.4만 |
|---|
| 2026.06.05 | ₩69,995 | ₩70,478 | ₩69,016 | ₩70,008 | +0.02% | 30만 |
|---|
| 2026.06.04 | ₩68,198 | ₩69,325 | ₩67,769 | ₩69,311 | +1.63% | 38.8만 |
|---|
| 2026.06.03 | ₩67,045 | ₩67,903 | ₩66,884 | ₩67,206 | +0.24% | 49.5만 |
|---|
| 2026.06.02 | ₩67,648 | ₩68,466 | ₩67,300 | ₩67,541 | -0.16% | 37.6만 |
|---|
| 2026.06.01 | ₩68,681 | ₩68,775 | ₩67,300 | ₩67,327 | -1.97% | 42.2만 |
|---|
| 2026.05.29 | ₩70,598 | ₩70,598 | ₩69,083 | ₩69,244 | -1.92% | 58.3만 |
|---|
| 2026.05.28 | ₩70,210 | ₩70,558 | ₩69,727 | ₩70,223 | +0.02% | 41.1만 |
|---|
| 2026.05.27 | ₩71,027 | ₩71,269 | ₩70,303 | ₩70,612 | -0.59% | 26.1만 |
|---|
| 2026.05.26 | ₩70,639 | ₩71,282 | ₩70,424 | ₩70,759 | +0.17% | 27.8만 |
|---|
| 2026.05.22 | ₩69,861 | ₩70,478 | ₩69,405 | ₩70,049 | +0.27% | 25.4만 |
|---|
| 2026.05.21 | ₩69,378 | ₩70,035 | ₩68,748 | ₩69,713 | +0.48% | 22.4만 |
|---|
| 2026.05.20 | ₩69,378 | ₩70,156 | ₩68,802 | ₩70,022 | +0.93% | 35만 |
|---|
| 2026.05.19 | ₩69,164 | ₩69,566 | ₩68,614 | ₩69,030 | -0.19% | 21만 |
|---|
| 2026.05.18 | ₩68,748 | ₩69,512 | ₩68,560 | ₩69,056 | +0.45% | 25.6만 |
|---|
| 2026.05.15 | ₩68,292 | ₩68,721 | ₩67,487 | ₩68,158 | -0.20% | 33.1만 |
|---|
| 2026.05.14 | ₩69,593 | ₩69,995 | ₩68,788 | ₩68,962 | -0.91% | 30.7만 |
|---|
| 2026.05.13 | ₩69,003 | ₩69,606 | ₩68,574 | ₩69,257 | +0.37% | 30만 |
|---|
| 2026.05.12 | ₩68,815 | ₩69,593 | ₩68,600 | ₩69,097 | +0.41% | 37.6만 |
|---|
| 2026.05.11 | ₩70,639 | ₩70,639 | ₩69,338 | ₩69,472 | -1.65% | 28.1만 |
|---|
| 2026.05.08 | ₩69,780 | ₩70,692 | ₩69,754 | ₩70,263 | +0.69% | 24.2만 |
|---|
| 2026.05.07 | ₩70,236 | ₩70,786 | ₩69,244 | ₩69,405 | -1.18% | 39.3만 |
|---|
| 2026.05.06 | ₩69,713 | ₩70,223 | ₩69,231 | ₩70,062 | +0.50% | 33.6만 |
|---|
| 2026.05.05 | ₩68,614 | ₩69,566 | ₩68,077 | ₩69,405 | +1.15% | 27.1만 |
|---|
| 2026.05.04 | ₩69,378 | ₩69,780 | ₩67,568 | ₩67,876 | -2.16% | 38.2만 |
|---|
| 2026.05.01 | ₩67,863 | ₩70,075 | ₩67,863 | ₩69,512 | +2.43% | 63.2만 |
|---|
| 2026.04.30 | ₩66,549 | ₩68,775 | ₩66,549 | ₩68,279 | +2.60% | 43.3만 |
|---|
| 2026.04.29 | ₩66,629 | ₩67,648 | ₩66,375 | ₩67,260 | +0.95% | 45.8만 |
|---|
| 2026.04.28 | ₩68,292 | ₩68,600 | ₩67,152 | ₩68,399 | +0.16% | 43.6만 |
|---|
| 2026.04.27 | ₩68,198 | ₩69,164 | ₩67,890 | ₩68,010 | -0.28% | 34.2만 |
|---|
| 2026.04.24 | ₩67,662 | ₩68,279 | ₩67,380 | ₩68,010 | +0.52% | 46.5만 |
|---|
| 2026.04.23 | ₩66,455 | ₩67,782 | ₩66,375 | ₩67,729 | +1.92% | 51.9만 |
|---|
| 2026.04.22 | ₩67,072 | ₩68,225 | ₩65,704 | ₩66,254 | -1.22% | 63.8만 |
|---|
| 2026.04.21 | ₩69,901 | ₩69,901 | ₩67,890 | ₩67,930 | -2.82% | 63.8만 |
|---|
| 2026.04.20 | ₩68,842 | ₩70,277 | ₩68,560 | ₩69,754 | +1.32% | 42.3만 |
|---|
| 2026.04.17 | ₩69,003 | ₩69,485 | ₩68,265 | ₩69,271 | +0.39% | 80.1만 |
|---|
| 2026.04.16 | ₩66,133 | ₩68,627 | ₩65,972 | ₩68,520 | +3.61% | 85.8만 |
|---|
| 2026.04.15 | ₩66,455 | ₩66,629 | ₩65,476 | ₩66,616 | +0.24% | 51.3만 |
|---|
| 2026.04.14 | ₩65,490 | ₩67,058 | ₩65,490 | ₩66,924 | +2.19% | 48만 |
|---|
| 2026.04.13 | ₩66,562 | ₩66,670 | ₩65,168 | ₩65,825 | -1.11% | 56만 |
|---|
| 2026.04.10 | ₩66,361 | ₩66,911 | ₩66,173 | ₩66,670 | +0.46% | 41.7만 |
|---|
| 2026.04.09 | ₩66,093 | ₩67,139 | ₩66,093 | ₩66,535 | +0.67% | 62.5만 |
|---|
| 2026.04.08 | ₩65,154 | ₩66,401 | ₩65,047 | ₩66,375 | +1.87% | 82.9만 |
|---|
| 2026.04.07 | ₩61,842 | ₩63,948 | ₩61,494 | ₩63,813 | +3.19% | 76.8만 |
|---|
| 2026.04.06 | ₩62,164 | ₩62,164 | ₩60,810 | ₩61,762 | -0.65% | 56.7만 |
|---|
| 2026.04.02 | ₩61,453 | ₩62,687 | ₩60,998 | ₩61,815 | +0.59% | 71.8만 |
|---|
| 2026.04.01 | ₩62,754 | ₩62,768 | ₩61,681 | ₩61,695 | -1.69% | 57.7만 |
|---|
| 2026.03.31 | ₩62,017 | ₩62,768 | ₩61,038 | ₩62,030 | +0.02% | 61.6만 |
|---|
| 2026.03.30 | ₩62,419 | ₩63,103 | ₩61,614 | ₩62,164 | -0.41% | 43.9만 |
|---|
| 2026.03.27 | ₩62,432 | ₩62,768 | ₩61,708 | ₩61,842 | -0.95% | 30.4만 |
|---|
| 2026.03.26 | ₩61,373 | ₩62,768 | ₩60,582 | ₩62,727 | +2.21% | 68.4만 |
|---|
| 2026.03.25 | ₩62,808 | ₩63,411 | ₩61,789 | ₩61,815 | -1.58% | 54만 |
|---|
| 2026.03.24 | ₩62,352 | ₩63,451 | ₩62,258 | ₩62,620 | +0.43% | 78.3만 |
|---|
| 2026.03.23 | ₩63,518 | ₩64,135 | ₩62,700 | ₩62,915 | -0.95% | 49.6만 |
|---|
| 2026.03.20 | ₩64,028 | ₩64,028 | ₩61,815 | ₩62,432 | -2.49% | 158.5만 |
|---|
| 2026.03.19 | ₩64,900 | ₩65,557 | ₩64,377 | ₩64,645 | -0.39% | 55.7만 |
|---|
| 2026.03.18 | ₩64,833 | ₩65,798 | ₩64,779 | ₩65,315 | +0.74% | 63.5만 |
|---|
| 2026.03.17 | ₩65,020 | ₩65,543 | ₩64,658 | ₩65,195 | +0.27% | 38.7만 |
|---|
| 2026.03.16 | ₩63,532 | ₩64,725 | ₩63,532 | ₩64,108 | +0.91% | 48만 |
|---|
| 2026.03.13 | ₩63,559 | ₩63,706 | ₩62,499 | ₩62,633 | -1.46% | 59.4만 |
|---|
| 2026.03.12 | ₩62,700 | ₩63,384 | ₩62,566 | ₩62,861 | +0.26% | 61만 |
|---|
| 2026.03.11 | ₩63,518 | ₩63,693 | ₩62,473 | ₩63,653 | +0.21% | 73.4만 |
|---|
| 2026.03.10 | ₩63,585 | ₩64,403 | ₩62,486 | ₩63,773 | +0.30% | 99만 |
|---|
| 2026.03.09 | ₩63,223 | ₩64,350 | ₩61,480 | ₩64,055 | +1.31% | 70만 |
|---|
| 2026.03.06 | ₩64,122 | ₩64,484 | ₩62,982 | ₩63,907 | -0.33% | 57.7만 |
|---|
| 2026.03.05 | ₩64,873 | ₩65,463 | ₩64,430 | ₩65,007 | +0.21% | 52.9만 |
|---|
| 2026.03.04 | ₩65,235 | ₩66,240 | ₩64,457 | ₩66,013 | +1.19% | 45.8만 |
|---|
| 2026.03.03 | ₩64,819 | ₩65,610 | ₩63,827 | ₩65,087 | +0.41% | 71만 |
|---|
| 2026.03.02 | ₩66,160 | ₩66,401 | ₩65,557 | ₩65,825 | -0.51% | 41.6만 |
|---|
| 2026.02.27 | ₩66,455 | ₩68,010 | ₩65,892 | ₩66,455 | 0.00% | 89.3만 |
|---|
| 2026.02.26 | ₩65,744 | ₩67,058 | ₩65,423 | ₩67,032 | +1.96% | 60.9만 |
|---|
| 2026.02.25 | ₩65,382 | ₩65,878 | ₩64,470 | ₩65,731 | +0.53% | 52.2만 |
|---|
| 2026.02.24 | ₩64,873 | ₩65,691 | ₩64,591 | ₩64,993 | +0.19% | 69.7만 |
|---|
| 2026.02.23 | ₩64,055 | ₩65,235 | ₩63,451 | ₩65,034 | +1.53% | 74.5만 |
|---|
| 2026.02.20 | ₩63,411 | ₩64,926 | ₩62,781 | ₩64,779 | +2.16% | 69.9만 |
|---|
| 2026.02.19 | ₩64,216 | ₩64,538 | ₩63,197 | ₩63,572 | -1.00% | 61.7만 |
|---|
| 2026.02.18 | ₩65,007 | ₩65,302 | ₩63,344 | ₩64,296 | -1.09% | 95.6만 |
|---|
| 2026.02.17 | ₩64,055 | ₩66,294 | ₩63,532 | ₩64,873 | +1.28% | 87.1만 |
|---|
| 2026.02.13 | ₩63,867 | ₩64,497 | ₩62,633 | ₩63,907 | +0.06% | 113.7만 |
|---|
| 2026.02.12 | ₩69,727 | ₩70,022 | ₩62,325 | ₩64,698 | -7.21% | 128.8만 |
|---|
| 2026.02.11 | ₩69,606 | ₩69,888 | ₩68,922 | ₩69,137 | -0.67% | 58.9만 |
|---|
| 2026.02.10 | ₩68,748 | ₩69,727 | ₩68,748 | ₩69,244 | +0.72% | 41.9만 |
|---|
| 2026.02.09 | ₩68,855 | ₩69,566 | ₩68,466 | ₩68,815 | -0.06% | 41.6만 |
|---|
| 2026.02.06 | ₩69,767 | ₩70,303 | ₩68,748 | ₩69,123 | -0.92% | 55.6만 |
|---|
| 2026.02.05 | ₩67,474 | ₩69,298 | ₩66,951 | ₩69,123 | +2.44% | 60.6만 |
|---|
| 2026.02.04 | ₩67,581 | ₩68,037 | ₩66,884 | ₩67,233 | -0.52% | 67.4만 |
|---|
| 2026.02.03 | ₩66,696 | ₩67,796 | ₩66,401 | ₩67,434 | +1.11% | 46.2만 |
|---|
| 2026.02.02 | ₩66,576 | ₩67,702 | ₩66,428 | ₩66,629 | +0.08% | 51.4만 |
|---|
| 2026.01.30 | ₩65,597 | ₩66,495 | ₩65,409 | ₩66,442 | +1.29% | 61.9만 |
|---|
| 2026.01.29 | ₩65,195 | ₩66,147 | ₩64,779 | ₩66,147 | +1.46% | 38.3만 |
|---|
| 2026.01.28 | ₩66,361 | ₩66,723 | ₩64,511 | ₩64,658 | -2.57% | 44.6만 |
|---|
| 2026.01.27 | ₩65,852 | ₩66,348 | ₩65,704 | ₩66,334 | +0.73% | 27.3만 |
|---|
| 2026.01.26 | ₩66,133 | ₩66,495 | ₩65,583 | ₩66,026 | -0.16% | 33.7만 |
|---|
| 2026.01.23 | ₩66,026 | ₩66,267 | ₩65,543 | ₩66,053 | +0.04% | 30.6만 |
|---|
| 2026.01.22 | ₩67,353 | ₩67,622 | ₩66,039 | ₩66,240 | -1.65% | 42.6만 |
|---|
| 2026.01.21 | ₩67,125 | ₩67,662 | ₩66,401 | ₩67,219 | +0.14% | 50.1만 |
|---|
| 2026.01.20 | ₩67,970 | ₩68,788 | ₩66,670 | ₩66,804 | -1.72% | 78.9만 |
|---|
| 2026.01.16 | ₩67,394 | ₩68,775 | ₩67,125 | ₩68,761 | +2.03% | 44.7만 |
|---|
| 2026.01.15 | ₩67,246 | ₩68,145 | ₩66,763 | ₩67,555 | +0.46% | 46.4만 |
|---|
| 2026.01.14 | ₩67,219 | ₩67,648 | ₩66,240 | ₩67,313 | +0.14% | 45.1만 |
|---|
| 2026.01.13 | ₩67,380 | ₩67,675 | ₩66,133 | ₩67,340 | -0.06% | 33.4만 |
|---|
| 2026.01.12 | ₩67,313 | ₩67,514 | ₩66,884 | ₩67,380 | +0.10% | 33.6만 |
|---|
| 2026.01.09 | ₩67,729 | ₩68,426 | ₩67,058 | ₩67,139 | -0.87% | 55만 |
|---|
| 2026.01.08 | ₩67,233 | ₩68,533 | ₩67,233 | ₩67,823 | +0.88% | 54.9만 |
|---|
| 2026.01.07 | ₩67,461 | ₩67,836 | ₩66,857 | ₩67,273 | -0.28% | 55.5만 |
|---|
| 2026.01.06 | ₩66,281 | ₩67,206 | ₩66,039 | ₩67,112 | +1.25% | 87만 |
|---|
| 2026.01.05 | ₩66,455 | ₩67,300 | ₩66,106 | ₩66,522 | +0.10% | 53만 |
|---|
| 2026.01.02 | ₩66,281 | ₩66,670 | ₩65,744 | ₩66,482 | +0.30% | 45.4만 |
|---|
| 2025.12.31 | ₩66,938 | ₩67,125 | ₩66,321 | ₩66,482 | -0.68% | 70.6만 |
|---|
| 2025.12.30 | ₩67,179 | ₩67,715 | ₩67,139 | ₩67,581 | +0.60% | 48.6만 |
|---|
| 2025.12.29 | ₩68,265 | ₩68,265 | ₩67,072 | ₩67,179 | -1.59% | 46.5만 |
|---|
| 2025.12.26 | ₩68,051 | ₩68,131 | ₩67,501 | ₩67,997 | -0.08% | 27.5만 |
|---|
| 2025.12.24 | ₩68,091 | ₩68,332 | ₩67,729 | ₩68,171 | +0.12% | 27.2만 |
|---|
| 2025.12.23 | ₩67,689 | ₩68,493 | ₩67,474 | ₩67,876 | +0.28% | 56.7만 |
|---|
| 2025.12.22 | ₩68,158 | ₩68,453 | ₩67,501 | ₩67,715 | -0.65% | 61.3만 |
|---|
| 2025.12.19 | ₩68,158 | ₩68,533 | ₩67,474 | ₩67,943 | -0.31% | 184.7만 |
|---|
| 2025.12.18 | ₩67,340 | ₩67,997 | ₩66,737 | ₩67,219 | -0.18% | 61만 |
|---|
| 2025.12.17 | ₩66,978 | ₩67,715 | ₩66,750 | ₩67,099 | +0.18% | 67.5만 |
|---|
| 2025.12.16 | ₩67,286 | ₩67,876 | ₩65,396 | ₩67,045 | -0.36% | 81.2만 |
|---|
| 2025.12.15 | ₩66,348 | ₩67,260 | ₩66,308 | ₩67,018 | +1.01% | 50.3만 |
|---|
| 2025.12.12 | ₩67,742 | ₩67,742 | ₩66,535 | ₩66,656 | -1.60% | 66.2만 |
|---|
| 2025.12.11 | ₩66,683 | ₩67,286 | ₩66,026 | ₩67,286 | +0.90% | 42.2만 |
|---|
| 2025.12.10 | ₩65,503 | ₩66,763 | ₩65,369 | ₩66,442 | +1.43% | 96만 |
|---|
| 2025.12.09 | ₩65,302 | ₩66,026 | ₩64,926 | ₩65,302 | 0.00% | 61.8만 |
|---|
| 2025.12.08 | ₩65,315 | ₩65,892 | ₩64,685 | ₩64,940 | -0.57% | 62.1만 |
|---|
| 2025.12.05 | ₩65,355 | ₩65,852 | ₩64,792 | ₩65,221 | -0.21% | 46만 |
|---|
| 2025.12.04 | ₩63,626 | ₩65,610 | ₩63,626 | ₩65,288 | +2.61% | 55.1만 |
|---|
| 2025.12.03 | ₩65,463 | ₩66,214 | ₩64,122 | ₩64,672 | -1.21% | 80.6만 |
|---|
| 2025.12.02 | ₩66,013 | ₩66,120 | ₩65,221 | ₩65,235 | -1.18% | 90.3만 |
|---|
| 2025.12.01 | ₩65,020 | ₩65,852 | ₩64,980 | ₩65,677 | +1.01% | 74.1만 |
|---|
| 2025.11.28 | ₩64,698 | ₩65,583 | ₩64,698 | ₩65,034 | +0.52% | 30.7만 |
|---|
| 2025.11.26 | ₩64,591 | ₩66,106 | ₩64,591 | ₩65,195 | +0.93% | 71.7만 |
|---|
| 2025.11.25 | ₩63,653 | ₩65,610 | ₩63,653 | ₩64,900 | +1.96% | 63만 |
|---|
| 2025.11.24 | ₩62,995 | ₩63,585 | ₩62,687 | ₩63,572 | +0.92% | 67.5만 |
|---|
| 2025.11.21 | ₩62,553 | ₩63,532 | ₩62,030 | ₩63,210 | +1.05% | 74.6만 |
|---|
| 2025.11.20 | ₩62,110 | ₩63,143 | ₩61,909 | ₩61,936 | -0.28% | 116.4만 |
|---|
| 2025.11.19 | ₩62,593 | ₩62,700 | ₩60,810 | ₩61,655 | -1.50% | 85.6만 |
|---|
| 2025.11.18 | ₩61,212 | ₩62,151 | ₩60,743 | ₩62,070 | +1.40% | 68.5만 |
|---|
| 2025.11.17 | ₩61,856 | ₩62,231 | ₩60,703 | ₩61,494 | -0.59% | 78.4만 |
|---|
| 2025.11.14 | ₩61,279 | ₩62,566 | ₩59,268 | ₩61,695 | +0.68% | 106만 |
|---|
| 2025.11.13 | ₩60,971 | ₩61,869 | ₩59,228 | ₩61,346 | +0.62% | 185.7만 |
|---|
| 2025.11.12 | ₩64,900 | ₩64,900 | ₩60,984 | ₩60,984 | -6.03% | 180.8만 |
|---|
| 2025.11.11 | ₩66,924 | ₩70,424 | ₩63,666 | ₩64,216 | -4.05% | 73.2만 |
|---|
| 2025.11.10 | ₩64,296 | ₩64,564 | ₩63,492 | ₩63,626 | -1.04% | 47.6만 |
|---|
| 2025.11.07 | ₩63,827 | ₩64,698 | ₩63,626 | ₩64,497 | +1.05% | 76.9만 |
|---|
| 2025.11.06 | ₩64,497 | ₩64,900 | ₩63,358 | ₩63,626 | -1.35% | 85.1만 |
|---|
| 2025.11.05 | ₩64,833 | ₩65,168 | ₩63,827 | ₩64,900 | +0.10% | 104.1만 |
|---|
| 2025.11.04 | ₩63,626 | ₩64,765 | ₩63,425 | ₩64,497 | +1.37% | 83.3만 |
|---|
| 2025.11.03 | ₩63,156 | ₩63,961 | ₩62,955 | ₩63,961 | +1.27% | 107.3만 |
|---|
| 2025.10.31 | ₩64,967 | ₩64,967 | ₩63,358 | ₩63,626 | -2.06% | 96.6만 |
|---|
| 2025.10.30 | ₩62,151 | ₩65,570 | ₩61,547 | ₩65,302 | +5.07% | 86.5만 |
|---|
| 2025.10.29 | ₩63,894 | ₩63,894 | ₩62,754 | ₩63,827 | -0.10% | 77.2만 |
|---|
| 2025.10.28 | ₩63,894 | ₩64,497 | ₩62,955 | ₩63,827 | -0.10% | 61.3만 |
|---|
| 2025.10.27 | ₩63,827 | ₩64,564 | ₩63,626 | ₩63,827 | 0.00% | 47.4만 |
|---|
| 2025.10.24 | ₩64,162 | ₩64,430 | ₩63,760 | ₩64,028 | -0.21% | 82.8만 |
|---|
| 2025.10.23 | ₩63,156 | ₩64,430 | ₩63,156 | ₩63,894 | +1.17% | 69.2만 |
|---|
| 2025.10.22 | ₩64,564 | ₩64,698 | ₩63,559 | ₩63,693 | -1.35% | 61.3만 |
|---|
| 2025.10.21 | ₩65,369 | ₩65,637 | ₩64,162 | ₩64,296 | -1.64% | 45.7만 |
|---|
| 2025.10.20 | ₩63,760 | ₩65,168 | ₩63,492 | ₩65,034 | +2.00% | 49.1만 |
|---|
| 2025.10.17 | ₩62,218 | ₩63,559 | ₩62,151 | ₩63,492 | +2.05% | 62.5만 |
|---|
| 2025.10.16 | ₩62,084 | ₩62,888 | ₩61,681 | ₩62,553 | +0.76% | 66.1만 |
|---|
| 2025.10.15 | ₩60,609 | ₩62,285 | ₩60,475 | ₩61,815 | +1.99% | 90.3만 |
|---|
| 2025.10.14 | ₩59,737 | ₩60,743 | ₩59,603 | ₩60,542 | +1.35% | 68.9만 |
|---|
| 2025.10.13 | ₩59,938 | ₩60,273 | ₩59,134 | ₩60,139 | +0.34% | 56.5만 |
|---|
| 2025.10.10 | ₩61,011 | ₩61,011 | ₩59,000 | ₩59,067 | -3.19% | 79.4만 |
|---|