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 | ₩81,848 | ₩81,848 | ₩81,794 | ₩81,835 | -0.02% | 72.7만 |
| 2026.10.08 | ₩81,808 | ₩81,875 | ₩81,767 | ₩81,848 | +0.05% | 75.1만 |
| 2026.10.07 | ₩81,781 | ₩81,861 | ₩81,767 | ₩81,781 | 0.00% | 99.4만 |
| 2026.10.06 | ₩81,741 | ₩81,794 | ₩81,741 | ₩81,767 | +0.03% | 88.7만 |
| 2026.10.05 | ₩81,754 | ₩81,835 | ₩81,727 | ₩81,727 | -0.03% | 94.2만 |
| 2026.10.02 | ₩81,794 | ₩81,835 | ₩81,727 | ₩81,767 | -0.03% | 62.5만 |
| 2026.10.01 | ₩81,714 | ₩81,781 | ₩81,700 | ₩81,767 | +0.07% | 75.9만 |
| 2026.09.30 | ₩81,700 | ₩81,767 | ₩81,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,727 |
| +0.03% |
| 144.3만 |
| 2026.09.29 | ₩81,727 | ₩81,754 | ₩81,674 | ₩81,687 | -0.05% | 116.6만 |
|---|
| 2026.09.28 | ₩81,674 | ₩81,767 | ₩81,647 | ₩81,714 | +0.05% | 121만 |
|---|
| 2026.09.25 | ₩81,727 | ₩81,848 | ₩81,660 | ₩81,674 | -0.07% | 111.4만 |
|---|
| 2026.09.24 | ₩81,687 | ₩81,888 | ₩81,674 | ₩81,741 | +0.07% | 72.6만 |
|---|
| 2026.09.23 | ₩81,620 | ₩81,687 | ₩81,620 | ₩81,674 | +0.07% | 87.5만 |
|---|
| 2026.09.22 | ₩81,660 | ₩81,674 | ₩81,606 | ₩81,660 | 0.00% | 49.8만 |
|---|
| 2026.09.21 | ₩81,660 | ₩81,660 | ₩81,566 | ₩81,647 | -0.02% | 72.9만 |
|---|
| 2026.09.18 | ₩81,539 | ₩81,647 | ₩81,539 | ₩81,580 | +0.05% | 103.4만 |
|---|
| 2026.09.17 | ₩81,767 | ₩81,781 | ₩81,580 | ₩81,660 | -0.13% | 37.3만 |
|---|
| 2026.09.16 | ₩81,687 | ₩81,700 | ₩81,539 | ₩81,633 | -0.07% | 97.8만 |
|---|
| 2026.09.15 | ₩81,580 | ₩81,674 | ₩81,539 | ₩81,580 | 0.00% | 63.8만 |
|---|
| 2026.09.14 | ₩81,687 | ₩81,687 | ₩81,539 | ₩81,580 | -0.13% | 108.1만 |
|---|
| 2026.09.11 | ₩81,821 | ₩81,821 | ₩81,553 | ₩81,620 | -0.25% | 75.8만 |
|---|
| 2026.09.10 | ₩81,553 | ₩81,660 | ₩81,459 | ₩81,593 | +0.05% | 62.2만 |
|---|
| 2026.09.09 | ₩81,539 | ₩81,566 | ₩81,365 | ₩81,539 | 0.00% | 161.9만 |
|---|
| 2026.09.08 | ₩81,432 | ₩81,580 | ₩81,432 | ₩81,526 | +0.12% | 120.4만 |
|---|
| 2026.09.04 | ₩81,365 | ₩81,580 | ₩81,365 | ₩81,539 | +0.21% | 60.6만 |
|---|
| 2026.09.03 | ₩81,566 | ₩81,593 | ₩81,392 | ₩81,459 | -0.13% | 127.8만 |
|---|
| 2026.09.02 | ₩81,647 | ₩81,647 | ₩81,432 | ₩81,472 | -0.21% | 84.4만 |
|---|
| 2026.09.01 | ₩81,432 | ₩81,633 | ₩81,392 | ₩81,580 | +0.18% | 101.4만 |
|---|
| 2026.08.31 | ₩81,499 | ₩81,687 | ₩81,392 | ₩81,445 | -0.07% | 98.9만 |
|---|
| 2026.08.28 | ₩81,942 | ₩81,996 | ₩81,392 | ₩81,419 | -0.64% | 41.1만 |
|---|
| 2026.08.27 | ₩81,741 | ₩81,996 | ₩81,727 | ₩81,915 | +0.21% | 45만 |
|---|
| 2026.08.26 | ₩81,915 | ₩81,969 | ₩81,754 | ₩81,821 | -0.11% | 34.8만 |
|---|
| 2026.08.25 | ₩82,036 | ₩82,036 | ₩81,674 | ₩81,861 | -0.21% | 34.9만 |
|---|
| 2026.08.24 | ₩81,861 | ₩82,089 | ₩81,781 | ₩81,996 | +0.16% | 30만 |
|---|
| 2026.08.21 | ₩81,955 | ₩81,955 | ₩81,593 | ₩81,700 | -0.31% | 37.9만 |
|---|
| 2026.08.20 | ₩81,419 | ₩81,835 | ₩81,419 | ₩81,674 | +0.31% | 36.5만 |
|---|
| 2026.08.19 | ₩81,432 | ₩81,660 | ₩81,285 | ₩81,606 | +0.21% | 57.4만 |
|---|
| 2026.08.18 | ₩81,459 | ₩81,459 | ₩81,244 | ₩81,258 | -0.25% | 55.9만 |
|---|
| 2026.08.17 | ₩81,244 | ₩81,432 | ₩81,244 | ₩81,378 | +0.17% | 52.9만 |
|---|
| 2026.08.14 | ₩81,486 | ₩81,606 | ₩81,191 | ₩81,258 | -0.28% | 66.7만 |
|---|
| 2026.08.13 | ₩81,459 | ₩81,526 | ₩81,244 | ₩81,499 | +0.05% | 91.8만 |
|---|
| 2026.08.12 | ₩81,445 | ₩81,472 | ₩81,325 | ₩81,432 | -0.02% | 36.3만 |
|---|
| 2026.08.11 | ₩81,499 | ₩81,513 | ₩81,298 | ₩81,378 | -0.15% | 34만 |
|---|
| 2026.08.10 | ₩81,244 | ₩81,499 | ₩81,191 | ₩81,459 | +0.26% | 74.6만 |
|---|
| 2026.08.07 | ₩81,231 | ₩81,352 | ₩81,231 | ₩81,244 | +0.02% | 60.7만 |
|---|
| 2026.08.06 | ₩81,405 | ₩81,405 | ₩81,177 | ₩81,231 | -0.21% | 179.2만 |
|---|
| 2026.08.05 | ₩81,392 | ₩81,405 | ₩81,217 | ₩81,352 | -0.05% | 67.5만 |
|---|
| 2026.08.04 | ₩81,070 | ₩81,405 | ₩81,056 | ₩81,231 | +0.20% | 149.5만 |
|---|
| 2026.08.03 | ₩81,244 | ₩81,311 | ₩81,056 | ₩81,070 | -0.21% | 74.5만 |
|---|
| 2026.07.31 | ₩81,472 | ₩81,526 | ₩81,177 | ₩81,204 | -0.33% | 65.7만 |
|---|
| 2026.07.30 | ₩81,606 | ₩81,606 | ₩81,177 | ₩81,472 | -0.16% | 50.5만 |
|---|
| 2026.07.29 | ₩81,687 | ₩81,741 | ₩81,365 | ₩81,392 | -0.36% | 66.5만 |
|---|
| 2026.07.28 | ₩81,674 | ₩81,714 | ₩81,338 | ₩81,633 | -0.05% | 72.3만 |
|---|
| 2026.07.27 | ₩81,580 | ₩81,969 | ₩81,378 | ₩81,378 | -0.25% | 79.7만 |
|---|
| 2026.07.24 | ₩81,969 | ₩81,969 | ₩81,204 | ₩81,580 | -0.47% | 102.5만 |
|---|
| 2026.07.23 | ₩81,996 | ₩82,036 | ₩81,472 | ₩81,593 | -0.49% | 78.4만 |
|---|
| 2026.07.22 | ₩81,700 | ₩82,210 | ₩81,647 | ₩82,036 | +0.41% | 136.5만 |
|---|
| 2026.07.21 | ₩81,700 | ₩82,036 | ₩81,486 | ₩82,036 | +0.41% | 184.3만 |
|---|
| 2026.07.20 | ₩81,526 | ₩82,653 | ₩81,204 | ₩81,633 | +0.13% | 319.2만 |
|---|
| 2026.07.17 | ₩77,273 | ₩79,151 | ₩77,273 | ₩78,494 | +1.58% | 59.7만 |
|---|
| 2026.07.16 | ₩75,570 | ₩78,118 | ₩75,570 | ₩77,890 | +3.07% | 61.9만 |
|---|
| 2026.07.15 | ₩74,389 | ₩75,435 | ₩74,027 | ₩75,194 | +1.08% | 65만 |
|---|
| 2026.07.14 | ₩73,705 | ₩74,805 | ₩73,450 | ₩73,839 | +0.18% | 67.1만 |
|---|
| 2026.07.13 | ₩73,799 | ₩74,188 | ₩73,195 | ₩73,343 | -0.62% | 43.2만 |
|---|
| 2026.07.10 | ₩74,161 | ₩74,161 | ₩73,222 | ₩73,852 | -0.42% | 31.7만 |
|---|
| 2026.07.09 | ₩74,563 | ₩75,006 | ₩73,758 | ₩73,866 | -0.94% | 42.5만 |
|---|
| 2026.07.08 | ₩74,952 | ₩75,489 | ₩73,571 | ₩73,678 | -1.70% | 41.8만 |
|---|
| 2026.07.07 | ₩75,207 | ₩76,374 | ₩75,019 | ₩75,529 | +0.43% | 50.9만 |
|---|
| 2026.07.06 | ₩74,590 | ₩75,127 | ₩74,188 | ₩74,644 | +0.07% | 27만 |
|---|
| 2026.07.02 | ₩73,758 | ₩74,590 | ₩73,758 | ₩74,537 | +1.05% | 31.8만 |
|---|
| 2026.07.01 | ₩72,564 | ₩74,443 | ₩72,296 | ₩73,195 | +0.87% | 50만 |
|---|
| 2026.06.30 | ₩72,524 | ₩73,383 | ₩72,108 | ₩72,283 | -0.33% | 58.5만 |
|---|
| 2026.06.29 | ₩73,584 | ₩74,188 | ₩72,860 | ₩74,147 | +0.77% | 67.3만 |
|---|
| 2026.06.26 | ₩73,356 | ₩74,617 | ₩72,672 | ₩74,590 | +1.68% | 226.2만 |
|---|
| 2026.06.25 | ₩72,605 | ₩73,128 | ₩71,572 | ₩72,953 | +0.48% | 37.5만 |
|---|
| 2026.06.24 | ₩72,900 | ₩73,356 | ₩71,773 | ₩72,175 | -0.99% | 46.7만 |
|---|
| 2026.06.23 | ₩72,497 | ₩73,329 | ₩72,350 | ₩72,833 | +0.46% | 47.6만 |
|---|
| 2026.06.22 | ₩71,464 | ₩72,819 | ₩71,464 | ₩72,229 | +1.07% | 58만 |
|---|
| 2026.06.18 | ₩70,257 | ₩71,451 | ₩70,257 | ₩71,344 | +1.55% | 103.3만 |
|---|
| 2026.06.17 | ₩73,155 | ₩73,155 | ₩69,787 | ₩70,311 | -3.89% | 53.4만 |
|---|
| 2026.06.16 | ₩72,980 | ₩73,396 | ₩71,988 | ₩72,564 | -0.57% | 36.8만 |
|---|
| 2026.06.15 | ₩71,397 | ₩72,632 | ₩71,022 | ₩72,310 | +1.28% | 68.5만 |
|---|
| 2026.06.12 | ₩70,579 | ₩71,947 | ₩70,579 | ₩71,156 | +0.82% | 46.7만 |
|---|
| 2026.06.11 | ₩71,330 | ₩71,518 | ₩70,378 | ₩70,552 | -1.09% | 49.1만 |
|---|
| 2026.06.10 | ₩71,022 | ₩71,746 | ₩70,391 | ₩70,767 | -0.36% | 42.5만 |
|---|
| 2026.06.09 | ₩69,801 | ₩71,612 | ₩69,787 | ₩70,552 | +1.08% | 40.8만 |
|---|
| 2026.06.08 | ₩70,431 | ₩70,834 | ₩68,942 | ₩69,143 | -1.83% | 70.4만 |
|---|
| 2026.06.05 | ₩70,029 | ₩70,512 | ₩69,050 | ₩70,042 | +0.02% | 30만 |
|---|
| 2026.06.04 | ₩68,231 | ₩69,358 | ₩67,802 | ₩69,345 | +1.63% | 38.8만 |
|---|
| 2026.06.03 | ₩67,078 | ₩67,936 | ₩66,917 | ₩67,238 | +0.24% | 49.5만 |
|---|
| 2026.06.02 | ₩67,681 | ₩68,500 | ₩67,332 | ₩67,574 | -0.16% | 37.6만 |
|---|
| 2026.06.01 | ₩68,714 | ₩68,808 | ₩67,332 | ₩67,359 | -1.97% | 42.2만 |
|---|
| 2026.05.29 | ₩70,633 | ₩70,633 | ₩69,117 | ₩69,278 | -1.92% | 58.3만 |
|---|
| 2026.05.28 | ₩70,244 | ₩70,592 | ₩69,761 | ₩70,257 | +0.02% | 41.1만 |
|---|
| 2026.05.27 | ₩71,062 | ₩71,303 | ₩70,337 | ₩70,646 | -0.59% | 26.1만 |
|---|
| 2026.05.26 | ₩70,673 | ₩71,317 | ₩70,458 | ₩70,794 | +0.17% | 27.8만 |
|---|
| 2026.05.22 | ₩69,895 | ₩70,512 | ₩69,439 | ₩70,083 | +0.27% | 25.4만 |
|---|
| 2026.05.21 | ₩69,412 | ₩70,069 | ₩68,781 | ₩69,747 | +0.48% | 22.4만 |
|---|
| 2026.05.20 | ₩69,412 | ₩70,190 | ₩68,835 | ₩70,056 | +0.93% | 35만 |
|---|
| 2026.05.19 | ₩69,197 | ₩69,600 | ₩68,647 | ₩69,063 | -0.19% | 21만 |
|---|
| 2026.05.18 | ₩68,781 | ₩69,546 | ₩68,593 | ₩69,090 | +0.45% | 25.6만 |
|---|
| 2026.05.15 | ₩68,325 | ₩68,754 | ₩67,520 | ₩68,191 | -0.20% | 33.1만 |
|---|
| 2026.05.14 | ₩69,626 | ₩70,029 | ₩68,822 | ₩68,996 | -0.91% | 30.7만 |
|---|
| 2026.05.13 | ₩69,036 | ₩69,640 | ₩68,607 | ₩69,291 | +0.37% | 30만 |
|---|
| 2026.05.12 | ₩68,848 | ₩69,626 | ₩68,634 | ₩69,130 | +0.41% | 37.6만 |
|---|
| 2026.05.11 | ₩70,673 | ₩70,673 | ₩69,372 | ₩69,506 | -1.65% | 28.1만 |
|---|
| 2026.05.08 | ₩69,814 | ₩70,727 | ₩69,787 | ₩70,297 | +0.69% | 24.2만 |
|---|
| 2026.05.07 | ₩70,270 | ₩70,820 | ₩69,278 | ₩69,439 | -1.18% | 39.3만 |
|---|
| 2026.05.06 | ₩69,747 | ₩70,257 | ₩69,264 | ₩70,096 | +0.50% | 33.6만 |
|---|
| 2026.05.05 | ₩68,647 | ₩69,600 | ₩68,110 | ₩69,439 | +1.15% | 27.1만 |
|---|
| 2026.05.04 | ₩69,412 | ₩69,814 | ₩67,601 | ₩67,909 | -2.16% | 38.2만 |
|---|
| 2026.05.01 | ₩67,896 | ₩70,109 | ₩67,896 | ₩69,546 | +2.43% | 63.2만 |
|---|
| 2026.04.30 | ₩66,581 | ₩68,808 | ₩66,581 | ₩68,312 | +2.60% | 43.3만 |
|---|
| 2026.04.29 | ₩66,662 | ₩67,681 | ₩66,407 | ₩67,292 | +0.95% | 45.8만 |
|---|
| 2026.04.28 | ₩68,325 | ₩68,634 | ₩67,185 | ₩68,432 | +0.16% | 43.6만 |
|---|
| 2026.04.27 | ₩68,231 | ₩69,197 | ₩67,923 | ₩68,043 | -0.28% | 34.2만 |
|---|
| 2026.04.24 | ₩67,695 | ₩68,312 | ₩67,413 | ₩68,043 | +0.52% | 46.5만 |
|---|
| 2026.04.23 | ₩66,487 | ₩67,815 | ₩66,407 | ₩67,762 | +1.92% | 51.9만 |
|---|
| 2026.04.22 | ₩67,104 | ₩68,258 | ₩65,736 | ₩66,286 | -1.22% | 63.8만 |
|---|
| 2026.04.21 | ₩69,935 | ₩69,935 | ₩67,923 | ₩67,963 | -2.82% | 63.8만 |
|---|
| 2026.04.20 | ₩68,875 | ₩70,311 | ₩68,593 | ₩69,787 | +1.32% | 42.3만 |
|---|
| 2026.04.17 | ₩69,036 | ₩69,519 | ₩68,298 | ₩69,304 | +0.39% | 80.1만 |
|---|
| 2026.04.16 | ₩66,165 | ₩68,661 | ₩66,004 | ₩68,553 | +3.61% | 85.8만 |
|---|
| 2026.04.15 | ₩66,487 | ₩66,662 | ₩65,508 | ₩66,648 | +0.24% | 51.3만 |
|---|
| 2026.04.14 | ₩65,521 | ₩67,091 | ₩65,521 | ₩66,957 | +2.19% | 48만 |
|---|
| 2026.04.13 | ₩66,595 | ₩66,702 | ₩65,199 | ₩65,857 | -1.11% | 56만 |
|---|
| 2026.04.10 | ₩66,393 | ₩66,943 | ₩66,205 | ₩66,702 | +0.46% | 41.7만 |
|---|
| 2026.04.09 | ₩66,125 | ₩67,171 | ₩66,125 | ₩66,568 | +0.67% | 62.5만 |
|---|
| 2026.04.08 | ₩65,186 | ₩66,434 | ₩65,079 | ₩66,407 | +1.87% | 82.9만 |
|---|
| 2026.04.07 | ₩61,872 | ₩63,979 | ₩61,523 | ₩63,844 | +3.19% | 76.8만 |
|---|
| 2026.04.06 | ₩62,194 | ₩62,194 | ₩60,839 | ₩61,792 | -0.65% | 56.7만 |
|---|
| 2026.04.02 | ₩61,483 | ₩62,717 | ₩61,027 | ₩61,845 | +0.59% | 71.8만 |
|---|
| 2026.04.01 | ₩62,785 | ₩62,798 | ₩61,711 | ₩61,725 | -1.69% | 57.7만 |
|---|
| 2026.03.31 | ₩62,047 | ₩62,798 | ₩61,067 | ₩62,060 | +0.02% | 61.6만 |
|---|
| 2026.03.30 | ₩62,449 | ₩63,133 | ₩61,644 | ₩62,194 | -0.41% | 43.9만 |
|---|
| 2026.03.27 | ₩62,463 | ₩62,798 | ₩61,738 | ₩61,872 | -0.95% | 30.4만 |
|---|
| 2026.03.26 | ₩61,403 | ₩62,798 | ₩60,611 | ₩62,758 | +2.21% | 68.4만 |
|---|
| 2026.03.25 | ₩62,838 | ₩63,442 | ₩61,819 | ₩61,845 | -1.58% | 54만 |
|---|
| 2026.03.24 | ₩62,382 | ₩63,482 | ₩62,288 | ₩62,650 | +0.43% | 78.3만 |
|---|
| 2026.03.23 | ₩63,549 | ₩64,166 | ₩62,731 | ₩62,946 | -0.95% | 49.6만 |
|---|
| 2026.03.20 | ₩64,059 | ₩64,059 | ₩61,845 | ₩62,463 | -2.49% | 158.5만 |
|---|
| 2026.03.19 | ₩64,931 | ₩65,588 | ₩64,408 | ₩64,676 | -0.39% | 55.7만 |
|---|
| 2026.03.18 | ₩64,864 | ₩65,830 | ₩64,810 | ₩65,347 | +0.74% | 63.5만 |
|---|
| 2026.03.17 | ₩65,052 | ₩65,575 | ₩64,690 | ₩65,226 | +0.27% | 38.7만 |
|---|
| 2026.03.16 | ₩63,563 | ₩64,757 | ₩63,563 | ₩64,140 | +0.91% | 48만 |
|---|
| 2026.03.13 | ₩63,589 | ₩63,737 | ₩62,530 | ₩62,664 | -1.46% | 59.4만 |
|---|
| 2026.03.12 | ₩62,731 | ₩63,415 | ₩62,597 | ₩62,892 | +0.26% | 61만 |
|---|
| 2026.03.11 | ₩63,549 | ₩63,724 | ₩62,503 | ₩63,683 | +0.21% | 73.4만 |
|---|
| 2026.03.10 | ₩63,616 | ₩64,435 | ₩62,516 | ₩63,804 | +0.30% | 99만 |
|---|
| 2026.03.09 | ₩63,254 | ₩64,381 | ₩61,510 | ₩64,086 | +1.31% | 70만 |
|---|
| 2026.03.06 | ₩64,153 | ₩64,515 | ₩63,013 | ₩63,938 | -0.33% | 57.7만 |
|---|
| 2026.03.05 | ₩64,904 | ₩65,494 | ₩64,461 | ₩65,038 | +0.21% | 52.9만 |
|---|
| 2026.03.04 | ₩65,266 | ₩66,273 | ₩64,488 | ₩66,045 | +1.19% | 45.8만 |
|---|
| 2026.03.03 | ₩64,851 | ₩65,642 | ₩63,858 | ₩65,119 | +0.41% | 71만 |
|---|
| 2026.03.02 | ₩66,192 | ₩66,434 | ₩65,588 | ₩65,857 | -0.51% | 41.6만 |
|---|
| 2026.02.27 | ₩66,487 | ₩68,043 | ₩65,924 | ₩66,487 | 0.00% | 89.3만 |
|---|
| 2026.02.26 | ₩65,776 | ₩67,091 | ₩65,454 | ₩67,064 | +1.96% | 60.9만 |
|---|
| 2026.02.25 | ₩65,414 | ₩65,910 | ₩64,502 | ₩65,763 | +0.53% | 52.2만 |
|---|
| 2026.02.24 | ₩64,904 | ₩65,723 | ₩64,622 | ₩65,025 | +0.19% | 69.7만 |
|---|
| 2026.02.23 | ₩64,086 | ₩65,266 | ₩63,482 | ₩65,065 | +1.53% | 74.5만 |
|---|
| 2026.02.20 | ₩63,442 | ₩64,958 | ₩62,811 | ₩64,810 | +2.16% | 69.9만 |
|---|
| 2026.02.19 | ₩64,247 | ₩64,569 | ₩63,227 | ₩63,603 | -1.00% | 61.7만 |
|---|
| 2026.02.18 | ₩65,038 | ₩65,333 | ₩63,375 | ₩64,327 | -1.09% | 95.6만 |
|---|
| 2026.02.17 | ₩64,086 | ₩66,326 | ₩63,563 | ₩64,904 | +1.28% | 87.1만 |
|---|
| 2026.02.13 | ₩63,898 | ₩64,529 | ₩62,664 | ₩63,938 | +0.06% | 113.7만 |
|---|
| 2026.02.12 | ₩69,761 | ₩70,056 | ₩62,355 | ₩64,730 | -7.21% | 128.8만 |
|---|
| 2026.02.11 | ₩69,640 | ₩69,922 | ₩68,956 | ₩69,170 | -0.67% | 58.9만 |
|---|
| 2026.02.10 | ₩68,781 | ₩69,761 | ₩68,781 | ₩69,278 | +0.72% | 41.9만 |
|---|
| 2026.02.09 | ₩68,889 | ₩69,600 | ₩68,500 | ₩68,848 | -0.06% | 41.6만 |
|---|
| 2026.02.06 | ₩69,801 | ₩70,337 | ₩68,781 | ₩69,157 | -0.92% | 55.6만 |
|---|
| 2026.02.05 | ₩67,507 | ₩69,331 | ₩66,984 | ₩69,157 | +2.44% | 60.6만 |
|---|
| 2026.02.04 | ₩67,614 | ₩68,070 | ₩66,917 | ₩67,265 | -0.52% | 67.4만 |
|---|
| 2026.02.03 | ₩66,729 | ₩67,829 | ₩66,434 | ₩67,467 | +1.11% | 46.2만 |
|---|
| 2026.02.02 | ₩66,608 | ₩67,735 | ₩66,460 | ₩66,662 | +0.08% | 51.4만 |
|---|
| 2026.01.30 | ₩65,629 | ₩66,527 | ₩65,441 | ₩66,474 | +1.29% | 61.9만 |
|---|
| 2026.01.29 | ₩65,226 | ₩66,179 | ₩64,810 | ₩66,179 | +1.46% | 38.3만 |
|---|
| 2026.01.28 | ₩66,393 | ₩66,756 | ₩64,542 | ₩64,690 | -2.57% | 44.6만 |
|---|
| 2026.01.27 | ₩65,884 | ₩66,380 | ₩65,736 | ₩66,366 | +0.73% | 27.3만 |
|---|
| 2026.01.26 | ₩66,165 | ₩66,527 | ₩65,615 | ₩66,058 | -0.16% | 33.7만 |
|---|
| 2026.01.23 | ₩66,058 | ₩66,299 | ₩65,575 | ₩66,085 | +0.04% | 30.6만 |
|---|
| 2026.01.22 | ₩67,386 | ₩67,654 | ₩66,071 | ₩66,273 | -1.65% | 42.6만 |
|---|
| 2026.01.21 | ₩67,158 | ₩67,695 | ₩66,434 | ₩67,252 | +0.14% | 50.1만 |
|---|
| 2026.01.20 | ₩68,003 | ₩68,822 | ₩66,702 | ₩66,836 | -1.72% | 78.9만 |
|---|
| 2026.01.16 | ₩67,426 | ₩68,808 | ₩67,158 | ₩68,795 | +2.03% | 44.7만 |
|---|
| 2026.01.15 | ₩67,279 | ₩68,178 | ₩66,796 | ₩67,587 | +0.46% | 46.4만 |
|---|
| 2026.01.14 | ₩67,252 | ₩67,681 | ₩66,273 | ₩67,346 | +0.14% | 45.1만 |
|---|
| 2026.01.13 | ₩67,413 | ₩67,708 | ₩66,165 | ₩67,373 | -0.06% | 33.4만 |
|---|
| 2026.01.12 | ₩67,346 | ₩67,547 | ₩66,917 | ₩67,413 | +0.10% | 33.6만 |
|---|
| 2026.01.09 | ₩67,762 | ₩68,459 | ₩67,091 | ₩67,171 | -0.87% | 55만 |
|---|
| 2026.01.08 | ₩67,265 | ₩68,567 | ₩67,265 | ₩67,856 | +0.88% | 54.9만 |
|---|
| 2026.01.07 | ₩67,493 | ₩67,869 | ₩66,890 | ₩67,306 | -0.28% | 55.5만 |
|---|
| 2026.01.06 | ₩66,313 | ₩67,238 | ₩66,071 | ₩67,145 | +1.25% | 87만 |
|---|
| 2026.01.05 | ₩66,487 | ₩67,332 | ₩66,138 | ₩66,554 | +0.10% | 53만 |
|---|
| 2026.01.02 | ₩66,313 | ₩66,702 | ₩65,776 | ₩66,514 | +0.30% | 45.4만 |
|---|
| 2025.12.31 | ₩66,970 | ₩67,158 | ₩66,353 | ₩66,514 | -0.68% | 70.6만 |
|---|
| 2025.12.30 | ₩67,212 | ₩67,748 | ₩67,171 | ₩67,614 | +0.60% | 48.6만 |
|---|
| 2025.12.29 | ₩68,298 | ₩68,298 | ₩67,104 | ₩67,212 | -1.59% | 46.5만 |
|---|
| 2025.12.26 | ₩68,084 | ₩68,164 | ₩67,534 | ₩68,030 | -0.08% | 27.5만 |
|---|
| 2025.12.24 | ₩68,124 | ₩68,365 | ₩67,762 | ₩68,204 | +0.12% | 27.2만 |
|---|
| 2025.12.23 | ₩67,721 | ₩68,526 | ₩67,507 | ₩67,909 | +0.28% | 56.7만 |
|---|
| 2025.12.22 | ₩68,191 | ₩68,486 | ₩67,534 | ₩67,748 | -0.65% | 61.3만 |
|---|
| 2025.12.19 | ₩68,191 | ₩68,567 | ₩67,507 | ₩67,976 | -0.31% | 184.7만 |
|---|
| 2025.12.18 | ₩67,373 | ₩68,030 | ₩66,769 | ₩67,252 | -0.18% | 61만 |
|---|
| 2025.12.17 | ₩67,010 | ₩67,748 | ₩66,782 | ₩67,131 | +0.18% | 67.5만 |
|---|
| 2025.12.16 | ₩67,319 | ₩67,909 | ₩65,427 | ₩67,078 | -0.36% | 81.2만 |
|---|
| 2025.12.15 | ₩66,380 | ₩67,292 | ₩66,340 | ₩67,051 | +1.01% | 50.3만 |
|---|
| 2025.12.12 | ₩67,775 | ₩67,775 | ₩66,568 | ₩66,688 | -1.60% | 66.2만 |
|---|
| 2025.12.11 | ₩66,715 | ₩67,319 | ₩66,058 | ₩67,319 | +0.90% | 42.2만 |
|---|
| 2025.12.10 | ₩65,535 | ₩66,796 | ₩65,401 | ₩66,474 | +1.43% | 96만 |
|---|
| 2025.12.09 | ₩65,333 | ₩66,058 | ₩64,958 | ₩65,333 | 0.00% | 61.8만 |
|---|
| 2025.12.08 | ₩65,347 | ₩65,924 | ₩64,716 | ₩64,971 | -0.57% | 62.1만 |
|---|
| 2025.12.05 | ₩65,387 | ₩65,884 | ₩64,824 | ₩65,253 | -0.21% | 46만 |
|---|
| 2025.12.04 | ₩63,657 | ₩65,642 | ₩63,657 | ₩65,320 | +2.61% | 55.1만 |
|---|
| 2025.12.03 | ₩65,494 | ₩66,246 | ₩64,153 | ₩64,703 | -1.21% | 80.6만 |
|---|
| 2025.12.02 | ₩66,045 | ₩66,152 | ₩65,253 | ₩65,266 | -1.18% | 90.3만 |
|---|
| 2025.12.01 | ₩65,052 | ₩65,884 | ₩65,012 | ₩65,709 | +1.01% | 74.1만 |
|---|
| 2025.11.28 | ₩64,730 | ₩65,615 | ₩64,730 | ₩65,065 | +0.52% | 30.7만 |
|---|
| 2025.11.26 | ₩64,622 | ₩66,138 | ₩64,622 | ₩65,226 | +0.93% | 71.7만 |
|---|
| 2025.11.25 | ₩63,683 | ₩65,642 | ₩63,683 | ₩64,931 | +1.96% | 63만 |
|---|
| 2025.11.24 | ₩63,026 | ₩63,616 | ₩62,717 | ₩63,603 | +0.92% | 67.5만 |
|---|
| 2025.11.21 | ₩62,583 | ₩63,563 | ₩62,060 | ₩63,241 | +1.05% | 74.6만 |
|---|
| 2025.11.20 | ₩62,141 | ₩63,174 | ₩61,939 | ₩61,966 | -0.28% | 116.4만 |
|---|
| 2025.11.19 | ₩62,624 | ₩62,731 | ₩60,839 | ₩61,684 | -1.50% | 85.6만 |
|---|
| 2025.11.18 | ₩61,242 | ₩62,181 | ₩60,772 | ₩62,100 | +1.40% | 68.5만 |
|---|
| 2025.11.17 | ₩61,886 | ₩62,261 | ₩60,732 | ₩61,523 | -0.59% | 78.4만 |
|---|
| 2025.11.14 | ₩61,309 | ₩62,597 | ₩59,297 | ₩61,725 | +0.68% | 106만 |
|---|
| 2025.11.13 | ₩61,000 | ₩61,899 | ₩59,256 | ₩61,376 | +0.62% | 185.7만 |
|---|
| 2025.11.12 | ₩64,931 | ₩64,931 | ₩61,014 | ₩61,014 | -6.03% | 180.8만 |
|---|
| 2025.11.11 | ₩66,957 | ₩70,458 | ₩63,697 | ₩64,247 | -4.05% | 73.2만 |
|---|
| 2025.11.10 | ₩64,327 | ₩64,596 | ₩63,522 | ₩63,657 | -1.04% | 47.6만 |
|---|
| 2025.11.07 | ₩63,858 | ₩64,730 | ₩63,657 | ₩64,529 | +1.05% | 76.9만 |
|---|
| 2025.11.06 | ₩64,529 | ₩64,931 | ₩63,388 | ₩63,657 | -1.35% | 85.1만 |
|---|
| 2025.11.05 | ₩64,864 | ₩65,199 | ₩63,858 | ₩64,931 | +0.10% | 104.1만 |
|---|
| 2025.11.04 | ₩63,657 | ₩64,797 | ₩63,455 | ₩64,529 | +1.37% | 83.3만 |
|---|
| 2025.11.03 | ₩63,187 | ₩63,992 | ₩62,986 | ₩63,992 | +1.27% | 107.3만 |
|---|
| 2025.10.31 | ₩64,998 | ₩64,998 | ₩63,388 | ₩63,657 | -2.06% | 96.6만 |
|---|
| 2025.10.30 | ₩62,181 | ₩65,602 | ₩61,577 | ₩65,333 | +5.07% | 86.5만 |
|---|
| 2025.10.29 | ₩63,925 | ₩63,925 | ₩62,785 | ₩63,858 | -0.10% | 77.2만 |
|---|
| 2025.10.28 | ₩63,925 | ₩64,529 | ₩62,986 | ₩63,858 | -0.10% | 61.3만 |
|---|
| 2025.10.27 | ₩63,858 | ₩64,596 | ₩63,657 | ₩63,858 | 0.00% | 47.4만 |
|---|
| 2025.10.24 | ₩64,193 | ₩64,461 | ₩63,791 | ₩64,059 | -0.21% | 82.8만 |
|---|
| 2025.10.23 | ₩63,187 | ₩64,461 | ₩63,187 | ₩63,925 | +1.17% | 69.2만 |
|---|
| 2025.10.22 | ₩64,596 | ₩64,730 | ₩63,589 | ₩63,724 | -1.35% | 61.3만 |
|---|
| 2025.10.21 | ₩65,401 | ₩65,669 | ₩64,193 | ₩64,327 | -1.64% | 45.7만 |
|---|
| 2025.10.20 | ₩63,791 | ₩65,199 | ₩63,522 | ₩65,065 | +2.00% | 49.1만 |
|---|
| 2025.10.17 | ₩62,248 | ₩63,589 | ₩62,181 | ₩63,522 | +2.05% | 62.5만 |
|---|
| 2025.10.16 | ₩62,114 | ₩62,919 | ₩61,711 | ₩62,583 | +0.76% | 66.1만 |
|---|
| 2025.10.15 | ₩60,638 | ₩62,315 | ₩60,504 | ₩61,845 | +1.99% | 90.3만 |
|---|
| 2025.10.14 | ₩59,766 | ₩60,772 | ₩59,632 | ₩60,571 | +1.35% | 68.9만 |
|---|
| 2025.10.13 | ₩59,967 | ₩60,303 | ₩59,162 | ₩60,169 | +0.34% | 56.5만 |
|---|
| 2025.10.10 | ₩61,041 | ₩61,041 | ₩59,028 | ₩59,095 | -3.19% | 79.4만 |
|---|