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 | ₩81,755 | ₩81,755 | ₩81,701 | ₩81,741 | -0.02% | 72.7만 |
| 2026.10.08 | ₩81,714 | ₩81,781 | ₩81,674 | ₩81,755 | +0.05% | 75.1만 |
| 2026.10.07 | ₩81,688 | ₩81,768 | ₩81,674 | ₩81,688 | 0.00% | 99.4만 |
| 2026.10.06 | ₩81,647 | ₩81,701 | ₩81,647 | ₩81,674 | +0.03% | 88.7만 |
| 2026.10.05 | ₩81,661 | ₩81,741 | ₩81,634 | ₩81,634 | -0.03% | 94.2만 |
| 2026.10.02 | ₩81,701 | ₩81,741 | ₩81,634 | ₩81,674 | -0.03% | 62.5만 |
| 2026.10.01 | ₩81,621 | ₩81,688 | ₩81,607 | ₩81,674 | +0.07% | 75.9만 |
| 2026.09.30 | ₩81,607 | ₩81,674 | ₩81,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,634 |
| +0.03% |
| 144.3만 |
| 2026.09.29 | ₩81,634 | ₩81,661 | ₩81,580 | ₩81,594 | -0.05% | 116.6만 |
|---|
| 2026.09.28 | ₩81,580 | ₩81,674 | ₩81,554 | ₩81,621 | +0.05% | 121만 |
|---|
| 2026.09.25 | ₩81,634 | ₩81,755 | ₩81,567 | ₩81,580 | -0.07% | 111.4만 |
|---|
| 2026.09.24 | ₩81,594 | ₩81,795 | ₩81,580 | ₩81,647 | +0.07% | 72.6만 |
|---|
| 2026.09.23 | ₩81,527 | ₩81,594 | ₩81,527 | ₩81,580 | +0.07% | 87.5만 |
|---|
| 2026.09.22 | ₩81,567 | ₩81,580 | ₩81,513 | ₩81,567 | 0.00% | 49.8만 |
|---|
| 2026.09.21 | ₩81,567 | ₩81,567 | ₩81,473 | ₩81,554 | -0.02% | 72.9만 |
|---|
| 2026.09.18 | ₩81,446 | ₩81,554 | ₩81,446 | ₩81,487 | +0.05% | 103.4만 |
|---|
| 2026.09.17 | ₩81,674 | ₩81,688 | ₩81,487 | ₩81,567 | -0.13% | 37.3만 |
|---|
| 2026.09.16 | ₩81,594 | ₩81,607 | ₩81,446 | ₩81,540 | -0.07% | 97.8만 |
|---|
| 2026.09.15 | ₩81,487 | ₩81,580 | ₩81,446 | ₩81,487 | 0.00% | 63.8만 |
|---|
| 2026.09.14 | ₩81,594 | ₩81,594 | ₩81,446 | ₩81,487 | -0.13% | 108.1만 |
|---|
| 2026.09.11 | ₩81,728 | ₩81,728 | ₩81,460 | ₩81,527 | -0.25% | 75.8만 |
|---|
| 2026.09.10 | ₩81,460 | ₩81,567 | ₩81,366 | ₩81,500 | +0.05% | 62.2만 |
|---|
| 2026.09.09 | ₩81,446 | ₩81,473 | ₩81,272 | ₩81,446 | 0.00% | 161.9만 |
|---|
| 2026.09.08 | ₩81,339 | ₩81,487 | ₩81,339 | ₩81,433 | +0.12% | 120.4만 |
|---|
| 2026.09.04 | ₩81,272 | ₩81,487 | ₩81,272 | ₩81,446 | +0.21% | 60.6만 |
|---|
| 2026.09.03 | ₩81,473 | ₩81,500 | ₩81,299 | ₩81,366 | -0.13% | 127.8만 |
|---|
| 2026.09.02 | ₩81,554 | ₩81,554 | ₩81,339 | ₩81,379 | -0.21% | 84.4만 |
|---|
| 2026.09.01 | ₩81,339 | ₩81,540 | ₩81,299 | ₩81,487 | +0.18% | 101.4만 |
|---|
| 2026.08.31 | ₩81,406 | ₩81,594 | ₩81,299 | ₩81,353 | -0.07% | 98.9만 |
|---|
| 2026.08.28 | ₩81,848 | ₩81,902 | ₩81,299 | ₩81,326 | -0.64% | 41.1만 |
|---|
| 2026.08.27 | ₩81,647 | ₩81,902 | ₩81,634 | ₩81,822 | +0.21% | 45만 |
|---|
| 2026.08.26 | ₩81,822 | ₩81,875 | ₩81,661 | ₩81,728 | -0.11% | 34.8만 |
|---|
| 2026.08.25 | ₩81,942 | ₩81,942 | ₩81,580 | ₩81,768 | -0.21% | 34.9만 |
|---|
| 2026.08.24 | ₩81,768 | ₩81,996 | ₩81,688 | ₩81,902 | +0.16% | 30만 |
|---|
| 2026.08.21 | ₩81,862 | ₩81,862 | ₩81,500 | ₩81,607 | -0.31% | 37.9만 |
|---|
| 2026.08.20 | ₩81,326 | ₩81,741 | ₩81,326 | ₩81,580 | +0.31% | 36.5만 |
|---|
| 2026.08.19 | ₩81,339 | ₩81,567 | ₩81,192 | ₩81,513 | +0.21% | 57.4만 |
|---|
| 2026.08.18 | ₩81,366 | ₩81,366 | ₩81,152 | ₩81,165 | -0.25% | 55.9만 |
|---|
| 2026.08.17 | ₩81,152 | ₩81,339 | ₩81,152 | ₩81,286 | +0.17% | 52.9만 |
|---|
| 2026.08.14 | ₩81,393 | ₩81,513 | ₩81,098 | ₩81,165 | -0.28% | 66.7만 |
|---|
| 2026.08.13 | ₩81,366 | ₩81,433 | ₩81,152 | ₩81,406 | +0.05% | 91.8만 |
|---|
| 2026.08.12 | ₩81,353 | ₩81,379 | ₩81,232 | ₩81,339 | -0.02% | 36.3만 |
|---|
| 2026.08.11 | ₩81,406 | ₩81,420 | ₩81,205 | ₩81,286 | -0.15% | 34만 |
|---|
| 2026.08.10 | ₩81,152 | ₩81,406 | ₩81,098 | ₩81,366 | +0.26% | 74.6만 |
|---|
| 2026.08.07 | ₩81,138 | ₩81,259 | ₩81,138 | ₩81,152 | +0.02% | 60.7만 |
|---|
| 2026.08.06 | ₩81,312 | ₩81,312 | ₩81,085 | ₩81,138 | -0.21% | 179.2만 |
|---|
| 2026.08.05 | ₩81,299 | ₩81,312 | ₩81,125 | ₩81,259 | -0.05% | 67.5만 |
|---|
| 2026.08.04 | ₩80,977 | ₩81,312 | ₩80,964 | ₩81,138 | +0.20% | 149.5만 |
|---|
| 2026.08.03 | ₩81,152 | ₩81,219 | ₩80,964 | ₩80,977 | -0.21% | 74.5만 |
|---|
| 2026.07.31 | ₩81,379 | ₩81,433 | ₩81,085 | ₩81,111 | -0.33% | 65.7만 |
|---|
| 2026.07.30 | ₩81,513 | ₩81,513 | ₩81,085 | ₩81,379 | -0.16% | 50.5만 |
|---|
| 2026.07.29 | ₩81,594 | ₩81,647 | ₩81,272 | ₩81,299 | -0.36% | 66.5만 |
|---|
| 2026.07.28 | ₩81,580 | ₩81,621 | ₩81,245 | ₩81,540 | -0.05% | 72.3만 |
|---|
| 2026.07.27 | ₩81,487 | ₩81,875 | ₩81,286 | ₩81,286 | -0.25% | 79.7만 |
|---|
| 2026.07.24 | ₩81,875 | ₩81,875 | ₩81,111 | ₩81,487 | -0.47% | 102.5만 |
|---|
| 2026.07.23 | ₩81,902 | ₩81,942 | ₩81,379 | ₩81,500 | -0.49% | 78.4만 |
|---|
| 2026.07.22 | ₩81,607 | ₩82,116 | ₩81,554 | ₩81,942 | +0.41% | 136.5만 |
|---|
| 2026.07.21 | ₩81,607 | ₩81,942 | ₩81,393 | ₩81,942 | +0.41% | 184.3만 |
|---|
| 2026.07.20 | ₩81,433 | ₩82,559 | ₩81,111 | ₩81,540 | +0.13% | 319.2만 |
|---|
| 2026.07.17 | ₩77,185 | ₩79,061 | ₩77,185 | ₩78,405 | +1.58% | 59.7만 |
|---|
| 2026.07.16 | ₩75,483 | ₩78,029 | ₩75,483 | ₩77,802 | +3.07% | 61.9만 |
|---|
| 2026.07.15 | ₩74,304 | ₩75,349 | ₩73,942 | ₩75,108 | +1.08% | 65만 |
|---|
| 2026.07.14 | ₩73,621 | ₩74,720 | ₩73,366 | ₩73,755 | +0.18% | 67.1만 |
|---|
| 2026.07.13 | ₩73,714 | ₩74,103 | ₩73,111 | ₩73,259 | -0.62% | 43.2만 |
|---|
| 2026.07.10 | ₩74,076 | ₩74,076 | ₩73,138 | ₩73,768 | -0.42% | 31.7만 |
|---|
| 2026.07.09 | ₩74,478 | ₩74,921 | ₩73,674 | ₩73,782 | -0.94% | 42.5만 |
|---|
| 2026.07.08 | ₩74,867 | ₩75,403 | ₩73,487 | ₩73,594 | -1.70% | 41.8만 |
|---|
| 2026.07.07 | ₩75,122 | ₩76,287 | ₩74,934 | ₩75,443 | +0.43% | 50.9만 |
|---|
| 2026.07.06 | ₩74,505 | ₩75,041 | ₩74,103 | ₩74,559 | +0.07% | 27만 |
|---|
| 2026.07.02 | ₩73,674 | ₩74,505 | ₩73,674 | ₩74,452 | +1.05% | 31.8만 |
|---|
| 2026.07.01 | ₩72,482 | ₩74,358 | ₩72,214 | ₩73,111 | +0.87% | 50만 |
|---|
| 2026.06.30 | ₩72,441 | ₩73,299 | ₩72,026 | ₩72,200 | -0.33% | 58.5만 |
|---|
| 2026.06.29 | ₩73,500 | ₩74,103 | ₩72,776 | ₩74,063 | +0.77% | 67.3만 |
|---|
| 2026.06.26 | ₩73,272 | ₩74,532 | ₩72,589 | ₩74,505 | +1.68% | 226.2만 |
|---|
| 2026.06.25 | ₩72,522 | ₩73,044 | ₩71,490 | ₩72,870 | +0.48% | 37.5만 |
|---|
| 2026.06.24 | ₩72,817 | ₩73,272 | ₩71,691 | ₩72,093 | -0.99% | 46.7만 |
|---|
| 2026.06.23 | ₩72,415 | ₩73,245 | ₩72,267 | ₩72,750 | +0.46% | 47.6만 |
|---|
| 2026.06.22 | ₩71,383 | ₩72,736 | ₩71,383 | ₩72,147 | +1.07% | 58만 |
|---|
| 2026.06.18 | ₩70,177 | ₩71,369 | ₩70,177 | ₩71,262 | +1.55% | 103.3만 |
|---|
| 2026.06.17 | ₩73,071 | ₩73,071 | ₩69,708 | ₩70,230 | -3.89% | 53.4만 |
|---|
| 2026.06.16 | ₩72,897 | ₩73,312 | ₩71,905 | ₩72,482 | -0.57% | 36.8만 |
|---|
| 2026.06.15 | ₩71,316 | ₩72,549 | ₩70,941 | ₩72,227 | +1.28% | 68.5만 |
|---|
| 2026.06.12 | ₩70,498 | ₩71,865 | ₩70,498 | ₩71,075 | +0.82% | 46.7만 |
|---|
| 2026.06.11 | ₩71,249 | ₩71,436 | ₩70,297 | ₩70,472 | -1.09% | 49.1만 |
|---|
| 2026.06.10 | ₩70,941 | ₩71,664 | ₩70,311 | ₩70,686 | -0.36% | 42.5만 |
|---|
| 2026.06.09 | ₩69,721 | ₩71,530 | ₩69,708 | ₩70,472 | +1.08% | 40.8만 |
|---|
| 2026.06.08 | ₩70,351 | ₩70,753 | ₩68,864 | ₩69,065 | -1.83% | 70.4만 |
|---|
| 2026.06.05 | ₩69,949 | ₩70,431 | ₩68,971 | ₩69,962 | +0.02% | 30만 |
|---|
| 2026.06.04 | ₩68,153 | ₩69,279 | ₩67,725 | ₩69,266 | +1.63% | 38.8만 |
|---|
| 2026.06.03 | ₩67,001 | ₩67,859 | ₩66,840 | ₩67,162 | +0.24% | 49.5만 |
|---|
| 2026.06.02 | ₩67,604 | ₩68,421 | ₩67,256 | ₩67,497 | -0.16% | 37.6만 |
|---|
| 2026.06.01 | ₩68,636 | ₩68,730 | ₩67,256 | ₩67,282 | -1.97% | 42.2만 |
|---|
| 2026.05.29 | ₩70,552 | ₩70,552 | ₩69,038 | ₩69,199 | -1.92% | 58.3만 |
|---|
| 2026.05.28 | ₩70,163 | ₩70,512 | ₩69,681 | ₩70,177 | +0.02% | 41.1만 |
|---|
| 2026.05.27 | ₩70,981 | ₩71,222 | ₩70,257 | ₩70,565 | -0.59% | 26.1만 |
|---|
| 2026.05.26 | ₩70,592 | ₩71,235 | ₩70,378 | ₩70,713 | +0.17% | 27.8만 |
|---|
| 2026.05.22 | ₩69,815 | ₩70,431 | ₩69,359 | ₩70,003 | +0.27% | 25.4만 |
|---|
| 2026.05.21 | ₩69,333 | ₩69,989 | ₩68,703 | ₩69,668 | +0.48% | 22.4만 |
|---|
| 2026.05.20 | ₩69,333 | ₩70,110 | ₩68,756 | ₩69,976 | +0.93% | 35만 |
|---|
| 2026.05.19 | ₩69,118 | ₩69,520 | ₩68,569 | ₩68,984 | -0.19% | 21만 |
|---|
| 2026.05.18 | ₩68,703 | ₩69,467 | ₩68,515 | ₩69,011 | +0.45% | 25.6만 |
|---|
| 2026.05.15 | ₩68,247 | ₩68,676 | ₩67,443 | ₩68,113 | -0.20% | 33.1만 |
|---|
| 2026.05.14 | ₩69,547 | ₩69,949 | ₩68,743 | ₩68,917 | -0.91% | 30.7만 |
|---|
| 2026.05.13 | ₩68,957 | ₩69,560 | ₩68,529 | ₩69,212 | +0.37% | 30만 |
|---|
| 2026.05.12 | ₩68,770 | ₩69,547 | ₩68,555 | ₩69,051 | +0.41% | 37.6만 |
|---|
| 2026.05.11 | ₩70,592 | ₩70,592 | ₩69,292 | ₩69,426 | -1.65% | 28.1만 |
|---|
| 2026.05.08 | ₩69,735 | ₩70,646 | ₩69,708 | ₩70,217 | +0.69% | 24.2만 |
|---|
| 2026.05.07 | ₩70,190 | ₩70,740 | ₩69,199 | ₩69,359 | -1.18% | 39.3만 |
|---|
| 2026.05.06 | ₩69,668 | ₩70,177 | ₩69,185 | ₩70,016 | +0.50% | 33.6만 |
|---|
| 2026.05.05 | ₩68,569 | ₩69,520 | ₩68,033 | ₩69,359 | +1.15% | 27.1만 |
|---|
| 2026.05.04 | ₩69,333 | ₩69,735 | ₩67,524 | ₩67,832 | -2.16% | 38.2만 |
|---|
| 2026.05.01 | ₩67,818 | ₩70,029 | ₩67,818 | ₩69,467 | +2.43% | 63.2만 |
|---|
| 2026.04.30 | ₩66,505 | ₩68,730 | ₩66,505 | ₩68,234 | +2.60% | 43.3만 |
|---|
| 2026.04.29 | ₩66,586 | ₩67,604 | ₩66,331 | ₩67,215 | +0.95% | 45.8만 |
|---|
| 2026.04.28 | ₩68,247 | ₩68,555 | ₩67,108 | ₩68,354 | +0.16% | 43.6만 |
|---|
| 2026.04.27 | ₩68,153 | ₩69,118 | ₩67,845 | ₩67,966 | -0.28% | 34.2만 |
|---|
| 2026.04.24 | ₩67,617 | ₩68,234 | ₩67,336 | ₩67,966 | +0.52% | 46.5만 |
|---|
| 2026.04.23 | ₩66,411 | ₩67,738 | ₩66,331 | ₩67,684 | +1.92% | 51.9만 |
|---|
| 2026.04.22 | ₩67,028 | ₩68,180 | ₩65,661 | ₩66,210 | -1.22% | 63.8만 |
|---|
| 2026.04.21 | ₩69,855 | ₩69,855 | ₩67,845 | ₩67,885 | -2.82% | 63.8만 |
|---|
| 2026.04.20 | ₩68,797 | ₩70,230 | ₩68,515 | ₩69,708 | +1.32% | 42.3만 |
|---|
| 2026.04.17 | ₩68,957 | ₩69,440 | ₩68,220 | ₩69,225 | +0.39% | 80.1만 |
|---|
| 2026.04.16 | ₩66,090 | ₩68,582 | ₩65,929 | ₩68,475 | +3.61% | 85.8만 |
|---|
| 2026.04.15 | ₩66,411 | ₩66,586 | ₩65,433 | ₩66,572 | +0.24% | 51.3만 |
|---|
| 2026.04.14 | ₩65,447 | ₩67,014 | ₩65,447 | ₩66,880 | +2.19% | 48만 |
|---|
| 2026.04.13 | ₩66,519 | ₩66,626 | ₩65,125 | ₩65,782 | -1.11% | 56만 |
|---|
| 2026.04.10 | ₩66,318 | ₩66,867 | ₩66,130 | ₩66,626 | +0.46% | 41.7만 |
|---|
| 2026.04.09 | ₩66,050 | ₩67,095 | ₩66,050 | ₩66,492 | +0.67% | 62.5만 |
|---|
| 2026.04.08 | ₩65,112 | ₩66,358 | ₩65,004 | ₩66,331 | +1.87% | 82.9만 |
|---|
| 2026.04.07 | ₩61,802 | ₩63,906 | ₩61,453 | ₩63,772 | +3.19% | 76.8만 |
|---|
| 2026.04.06 | ₩62,123 | ₩62,123 | ₩60,770 | ₩61,721 | -0.65% | 56.7만 |
|---|
| 2026.04.02 | ₩61,413 | ₩62,646 | ₩60,958 | ₩61,775 | +0.59% | 71.8만 |
|---|
| 2026.04.01 | ₩62,713 | ₩62,726 | ₩61,641 | ₩61,654 | -1.69% | 57.7만 |
|---|
| 2026.03.31 | ₩61,976 | ₩62,726 | ₩60,998 | ₩61,989 | +0.02% | 61.6만 |
|---|
| 2026.03.30 | ₩62,378 | ₩63,061 | ₩61,574 | ₩62,123 | -0.41% | 43.9만 |
|---|
| 2026.03.27 | ₩62,391 | ₩62,726 | ₩61,668 | ₩61,802 | -0.95% | 30.4만 |
|---|
| 2026.03.26 | ₩61,333 | ₩62,726 | ₩60,542 | ₩62,686 | +2.21% | 68.4만 |
|---|
| 2026.03.25 | ₩62,767 | ₩63,370 | ₩61,748 | ₩61,775 | -1.58% | 54만 |
|---|
| 2026.03.24 | ₩62,311 | ₩63,410 | ₩62,217 | ₩62,579 | +0.43% | 78.3만 |
|---|
| 2026.03.23 | ₩63,477 | ₩64,093 | ₩62,659 | ₩62,874 | -0.95% | 49.6만 |
|---|
| 2026.03.20 | ₩63,986 | ₩63,986 | ₩61,775 | ₩62,391 | -2.49% | 158.5만 |
|---|
| 2026.03.19 | ₩64,857 | ₩65,514 | ₩64,334 | ₩64,602 | -0.39% | 55.7만 |
|---|
| 2026.03.18 | ₩64,790 | ₩65,755 | ₩64,736 | ₩65,272 | +0.74% | 63.5만 |
|---|
| 2026.03.17 | ₩64,978 | ₩65,500 | ₩64,616 | ₩65,152 | +0.27% | 38.7만 |
|---|
| 2026.03.16 | ₩63,490 | ₩64,683 | ₩63,490 | ₩64,066 | +0.91% | 48만 |
|---|
| 2026.03.13 | ₩63,517 | ₩63,664 | ₩62,458 | ₩62,592 | -1.46% | 59.4만 |
|---|
| 2026.03.12 | ₩62,659 | ₩63,343 | ₩62,525 | ₩62,820 | +0.26% | 61만 |
|---|
| 2026.03.11 | ₩63,477 | ₩63,651 | ₩62,432 | ₩63,611 | +0.21% | 73.4만 |
|---|
| 2026.03.10 | ₩63,544 | ₩64,361 | ₩62,445 | ₩63,731 | +0.30% | 99만 |
|---|
| 2026.03.09 | ₩63,182 | ₩64,308 | ₩61,440 | ₩64,013 | +1.31% | 70만 |
|---|
| 2026.03.06 | ₩64,080 | ₩64,442 | ₩62,941 | ₩63,865 | -0.33% | 57.7만 |
|---|
| 2026.03.05 | ₩64,830 | ₩65,420 | ₩64,388 | ₩64,964 | +0.21% | 52.9만 |
|---|
| 2026.03.04 | ₩65,192 | ₩66,197 | ₩64,415 | ₩65,969 | +1.19% | 45.8만 |
|---|
| 2026.03.03 | ₩64,777 | ₩65,567 | ₩63,785 | ₩65,045 | +0.41% | 71만 |
|---|
| 2026.03.02 | ₩66,117 | ₩66,358 | ₩65,514 | ₩65,782 | -0.51% | 41.6만 |
|---|
| 2026.02.27 | ₩66,411 | ₩67,966 | ₩65,849 | ₩66,411 | 0.00% | 89.3만 |
|---|
| 2026.02.26 | ₩65,701 | ₩67,014 | ₩65,380 | ₩66,988 | +1.96% | 60.9만 |
|---|
| 2026.02.25 | ₩65,339 | ₩65,835 | ₩64,428 | ₩65,688 | +0.53% | 52.2만 |
|---|
| 2026.02.24 | ₩64,830 | ₩65,648 | ₩64,549 | ₩64,951 | +0.19% | 69.7만 |
|---|
| 2026.02.23 | ₩64,013 | ₩65,192 | ₩63,410 | ₩64,991 | +1.53% | 74.5만 |
|---|
| 2026.02.20 | ₩63,370 | ₩64,884 | ₩62,740 | ₩64,736 | +2.16% | 69.9만 |
|---|
| 2026.02.19 | ₩64,174 | ₩64,495 | ₩63,155 | ₩63,530 | -1.00% | 61.7만 |
|---|
| 2026.02.18 | ₩64,964 | ₩65,259 | ₩63,303 | ₩64,254 | -1.09% | 95.6만 |
|---|
| 2026.02.17 | ₩64,013 | ₩66,251 | ₩63,490 | ₩64,830 | +1.28% | 87.1만 |
|---|
| 2026.02.13 | ₩63,825 | ₩64,455 | ₩62,592 | ₩63,865 | +0.06% | 113.7만 |
|---|
| 2026.02.12 | ₩69,681 | ₩69,976 | ₩62,284 | ₩64,656 | -7.21% | 128.8만 |
|---|
| 2026.02.11 | ₩69,560 | ₩69,842 | ₩68,877 | ₩69,091 | -0.67% | 58.9만 |
|---|
| 2026.02.10 | ₩68,703 | ₩69,681 | ₩68,703 | ₩69,199 | +0.72% | 41.9만 |
|---|
| 2026.02.09 | ₩68,810 | ₩69,520 | ₩68,421 | ₩68,770 | -0.06% | 41.6만 |
|---|
| 2026.02.06 | ₩69,721 | ₩70,257 | ₩68,703 | ₩69,078 | -0.92% | 55.6만 |
|---|
| 2026.02.05 | ₩67,430 | ₩69,252 | ₩66,907 | ₩69,078 | +2.44% | 60.6만 |
|---|
| 2026.02.04 | ₩67,537 | ₩67,993 | ₩66,840 | ₩67,189 | -0.52% | 67.4만 |
|---|
| 2026.02.03 | ₩66,653 | ₩67,751 | ₩66,358 | ₩67,390 | +1.11% | 46.2만 |
|---|
| 2026.02.02 | ₩66,532 | ₩67,658 | ₩66,385 | ₩66,586 | +0.08% | 51.4만 |
|---|
| 2026.01.30 | ₩65,554 | ₩66,452 | ₩65,366 | ₩66,398 | +1.29% | 61.9만 |
|---|
| 2026.01.29 | ₩65,152 | ₩66,103 | ₩64,736 | ₩66,103 | +1.46% | 38.3만 |
|---|
| 2026.01.28 | ₩66,318 | ₩66,679 | ₩64,468 | ₩64,616 | -2.57% | 44.6만 |
|---|
| 2026.01.27 | ₩65,808 | ₩66,304 | ₩65,661 | ₩66,291 | +0.73% | 27.3만 |
|---|
| 2026.01.26 | ₩66,090 | ₩66,452 | ₩65,540 | ₩65,983 | -0.16% | 33.7만 |
|---|
| 2026.01.23 | ₩65,983 | ₩66,224 | ₩65,500 | ₩66,009 | +0.04% | 30.6만 |
|---|
| 2026.01.22 | ₩67,309 | ₩67,577 | ₩65,996 | ₩66,197 | -1.65% | 42.6만 |
|---|
| 2026.01.21 | ₩67,081 | ₩67,617 | ₩66,358 | ₩67,175 | +0.14% | 50.1만 |
|---|
| 2026.01.20 | ₩67,926 | ₩68,743 | ₩66,626 | ₩66,760 | -1.72% | 78.9만 |
|---|
| 2026.01.16 | ₩67,349 | ₩68,730 | ₩67,081 | ₩68,716 | +2.03% | 44.7만 |
|---|
| 2026.01.15 | ₩67,202 | ₩68,100 | ₩66,720 | ₩67,510 | +0.46% | 46.4만 |
|---|
| 2026.01.14 | ₩67,175 | ₩67,604 | ₩66,197 | ₩67,269 | +0.14% | 45.1만 |
|---|
| 2026.01.13 | ₩67,336 | ₩67,631 | ₩66,090 | ₩67,296 | -0.06% | 33.4만 |
|---|
| 2026.01.12 | ₩67,269 | ₩67,470 | ₩66,840 | ₩67,336 | +0.10% | 33.6만 |
|---|
| 2026.01.09 | ₩67,684 | ₩68,381 | ₩67,014 | ₩67,095 | -0.87% | 55만 |
|---|
| 2026.01.08 | ₩67,189 | ₩68,488 | ₩67,189 | ₩67,778 | +0.88% | 54.9만 |
|---|
| 2026.01.07 | ₩67,416 | ₩67,792 | ₩66,813 | ₩67,229 | -0.28% | 55.5만 |
|---|
| 2026.01.06 | ₩66,237 | ₩67,162 | ₩65,996 | ₩67,068 | +1.25% | 87만 |
|---|
| 2026.01.05 | ₩66,411 | ₩67,256 | ₩66,063 | ₩66,478 | +0.10% | 53만 |
|---|
| 2026.01.02 | ₩66,237 | ₩66,626 | ₩65,701 | ₩66,438 | +0.30% | 45.4만 |
|---|
| 2025.12.31 | ₩66,894 | ₩67,081 | ₩66,277 | ₩66,438 | -0.68% | 70.6만 |
|---|
| 2025.12.30 | ₩67,135 | ₩67,671 | ₩67,095 | ₩67,537 | +0.60% | 48.6만 |
|---|
| 2025.12.29 | ₩68,220 | ₩68,220 | ₩67,028 | ₩67,135 | -1.59% | 46.5만 |
|---|
| 2025.12.26 | ₩68,006 | ₩68,086 | ₩67,457 | ₩67,952 | -0.08% | 27.5만 |
|---|
| 2025.12.24 | ₩68,046 | ₩68,287 | ₩67,684 | ₩68,127 | +0.12% | 27.2만 |
|---|
| 2025.12.23 | ₩67,644 | ₩68,448 | ₩67,430 | ₩67,832 | +0.28% | 56.7만 |
|---|
| 2025.12.22 | ₩68,113 | ₩68,408 | ₩67,457 | ₩67,671 | -0.65% | 61.3만 |
|---|
| 2025.12.19 | ₩68,113 | ₩68,488 | ₩67,430 | ₩67,899 | -0.31% | 184.7만 |
|---|
| 2025.12.18 | ₩67,296 | ₩67,952 | ₩66,693 | ₩67,175 | -0.18% | 61만 |
|---|
| 2025.12.17 | ₩66,934 | ₩67,671 | ₩66,706 | ₩67,055 | +0.18% | 67.5만 |
|---|
| 2025.12.16 | ₩67,242 | ₩67,832 | ₩65,353 | ₩67,001 | -0.36% | 81.2만 |
|---|
| 2025.12.15 | ₩66,304 | ₩67,215 | ₩66,264 | ₩66,974 | +1.01% | 50.3만 |
|---|
| 2025.12.12 | ₩67,698 | ₩67,698 | ₩66,492 | ₩66,612 | -1.60% | 66.2만 |
|---|
| 2025.12.11 | ₩66,639 | ₩67,242 | ₩65,983 | ₩67,242 | +0.90% | 42.2만 |
|---|
| 2025.12.10 | ₩65,460 | ₩66,720 | ₩65,326 | ₩66,398 | +1.43% | 96만 |
|---|
| 2025.12.09 | ₩65,259 | ₩65,983 | ₩64,884 | ₩65,259 | 0.00% | 61.8만 |
|---|
| 2025.12.08 | ₩65,272 | ₩65,849 | ₩64,643 | ₩64,897 | -0.57% | 62.1만 |
|---|
| 2025.12.05 | ₩65,313 | ₩65,808 | ₩64,750 | ₩65,179 | -0.21% | 46만 |
|---|
| 2025.12.04 | ₩63,584 | ₩65,567 | ₩63,584 | ₩65,246 | +2.61% | 55.1만 |
|---|
| 2025.12.03 | ₩65,420 | ₩66,170 | ₩64,080 | ₩64,629 | -1.21% | 80.6만 |
|---|
| 2025.12.02 | ₩65,969 | ₩66,076 | ₩65,179 | ₩65,192 | -1.18% | 90.3만 |
|---|
| 2025.12.01 | ₩64,978 | ₩65,808 | ₩64,937 | ₩65,634 | +1.01% | 74.1만 |
|---|
| 2025.11.28 | ₩64,656 | ₩65,540 | ₩64,656 | ₩64,991 | +0.52% | 30.7만 |
|---|
| 2025.11.26 | ₩64,549 | ₩66,063 | ₩64,549 | ₩65,152 | +0.93% | 71.7만 |
|---|
| 2025.11.25 | ₩63,611 | ₩65,567 | ₩63,611 | ₩64,857 | +1.96% | 63만 |
|---|
| 2025.11.24 | ₩62,954 | ₩63,544 | ₩62,646 | ₩63,530 | +0.92% | 67.5만 |
|---|
| 2025.11.21 | ₩62,512 | ₩63,490 | ₩61,989 | ₩63,169 | +1.05% | 74.6만 |
|---|
| 2025.11.20 | ₩62,070 | ₩63,102 | ₩61,869 | ₩61,896 | -0.28% | 116.4만 |
|---|
| 2025.11.19 | ₩62,552 | ₩62,659 | ₩60,770 | ₩61,614 | -1.50% | 85.6만 |
|---|
| 2025.11.18 | ₩61,172 | ₩62,110 | ₩60,703 | ₩62,030 | +1.40% | 68.5만 |
|---|
| 2025.11.17 | ₩61,815 | ₩62,190 | ₩60,663 | ₩61,453 | -0.59% | 78.4만 |
|---|
| 2025.11.14 | ₩61,239 | ₩62,525 | ₩59,229 | ₩61,654 | +0.68% | 106만 |
|---|
| 2025.11.13 | ₩60,931 | ₩61,829 | ₩59,189 | ₩61,306 | +0.62% | 185.7만 |
|---|
| 2025.11.12 | ₩64,857 | ₩64,857 | ₩60,944 | ₩60,944 | -6.03% | 180.8만 |
|---|
| 2025.11.11 | ₩66,880 | ₩70,378 | ₩63,624 | ₩64,174 | -4.05% | 73.2만 |
|---|
| 2025.11.10 | ₩64,254 | ₩64,522 | ₩63,450 | ₩63,584 | -1.04% | 47.6만 |
|---|
| 2025.11.07 | ₩63,785 | ₩64,656 | ₩63,584 | ₩64,455 | +1.05% | 76.9만 |
|---|
| 2025.11.06 | ₩64,455 | ₩64,857 | ₩63,316 | ₩63,584 | -1.35% | 85.1만 |
|---|
| 2025.11.05 | ₩64,790 | ₩65,125 | ₩63,785 | ₩64,857 | +0.10% | 104.1만 |
|---|
| 2025.11.04 | ₩63,584 | ₩64,723 | ₩63,383 | ₩64,455 | +1.37% | 83.3만 |
|---|
| 2025.11.03 | ₩63,115 | ₩63,919 | ₩62,914 | ₩63,919 | +1.27% | 107.3만 |
|---|
| 2025.10.31 | ₩64,924 | ₩64,924 | ₩63,316 | ₩63,584 | -2.06% | 96.6만 |
|---|
| 2025.10.30 | ₩62,110 | ₩65,527 | ₩61,507 | ₩65,259 | +5.07% | 86.5만 |
|---|
| 2025.10.29 | ₩63,852 | ₩63,852 | ₩62,713 | ₩63,785 | -0.10% | 77.2만 |
|---|
| 2025.10.28 | ₩63,852 | ₩64,455 | ₩62,914 | ₩63,785 | -0.10% | 61.3만 |
|---|
| 2025.10.27 | ₩63,785 | ₩64,522 | ₩63,584 | ₩63,785 | 0.00% | 47.4만 |
|---|
| 2025.10.24 | ₩64,120 | ₩64,388 | ₩63,718 | ₩63,986 | -0.21% | 82.8만 |
|---|
| 2025.10.23 | ₩63,115 | ₩64,388 | ₩63,115 | ₩63,852 | +1.17% | 69.2만 |
|---|
| 2025.10.22 | ₩64,522 | ₩64,656 | ₩63,517 | ₩63,651 | -1.35% | 61.3만 |
|---|
| 2025.10.21 | ₩65,326 | ₩65,594 | ₩64,120 | ₩64,254 | -1.64% | 45.7만 |
|---|
| 2025.10.20 | ₩63,718 | ₩65,125 | ₩63,450 | ₩64,991 | +2.00% | 49.1만 |
|---|
| 2025.10.17 | ₩62,177 | ₩63,517 | ₩62,110 | ₩63,450 | +2.05% | 62.5만 |
|---|
| 2025.10.16 | ₩62,043 | ₩62,847 | ₩61,641 | ₩62,512 | +0.76% | 66.1만 |
|---|
| 2025.10.15 | ₩60,569 | ₩62,244 | ₩60,435 | ₩61,775 | +1.99% | 90.3만 |
|---|
| 2025.10.14 | ₩59,698 | ₩60,703 | ₩59,564 | ₩60,502 | +1.35% | 68.9만 |
|---|
| 2025.10.13 | ₩59,899 | ₩60,234 | ₩59,095 | ₩60,100 | +0.34% | 56.5만 |
|---|
| 2025.10.10 | ₩60,971 | ₩60,971 | ₩58,961 | ₩59,028 | -3.19% | 79.4만 |
|---|