시장 데이터를 불러오는 중
전체 종목
LSB 인더스트리 과거 주가
LSB Industries, Inc. Common Stock · LXU · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LSB Industries, Inc. Common Stock · LXU · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,601 | ₩13,789 | ₩13,012 | ₩13,146 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,829 | ₩13,856 | ₩13,507 | ₩13,574 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,641 | ₩13,842 | ₩13,467 | ₩13,668 | +0.20% | 48만 |
| 2026.10.06 | ₩13,641 | ₩13,883 | ₩13,588 | ₩13,628 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,253 | ₩13,668 | ₩13,065 | ₩13,641 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,971 | ₩13,400 | ₩12,878 | ₩13,213 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,891 | ₩13,079 | ₩12,556 | ₩13,079 | +1.46% | 85만 |
| 2026.09.30 | ₩13,012 | ₩13,199 | ₩12,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,092 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,119 | ₩13,253 | ₩12,878 | ₩12,945 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,360 | ₩13,548 | ₩13,132 | ₩13,186 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,400 | ₩13,467 | ₩13,065 | ₩13,253 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,923 | ₩14,097 | ₩13,306 | ₩13,521 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,151 | ₩14,271 | ₩13,682 | ₩13,762 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,923 | ₩14,285 | ₩13,842 | ₩14,084 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,579 | ₩14,807 | ₩13,856 | ₩13,990 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,115 | ₩15,115 | ₩14,646 | ₩14,794 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,156 | ₩15,424 | ₩14,955 | ₩15,102 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,075 | ₩15,196 | ₩14,713 | ₩14,821 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,834 | ₩15,424 | ₩14,834 | ₩15,303 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,866 | ₩16,040 | ₩14,780 | ₩14,821 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,410 | ₩15,718 | ₩15,370 | ₩15,517 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,866 | ₩16,107 | ₩15,424 | ₩15,584 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,598 | ₩15,946 | ₩15,357 | ₩15,678 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,209 | ₩15,638 | ₩15,182 | ₩15,209 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,740 | ₩15,370 | ₩14,673 | ₩15,142 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,450 | ₩15,665 | ₩14,821 | ₩15,048 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,901 | ₩15,598 | ₩14,673 | ₩15,464 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,459 | ₩15,075 | ₩14,151 | ₩14,981 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,365 | ₩14,512 | ₩13,950 | ₩14,298 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩14,030 | ₩14,405 | ₩13,829 | ₩13,923 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,883 | ₩14,043 | ₩13,601 | ₩13,990 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,829 | ₩14,124 | ₩13,521 | ₩13,950 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,378 | ₩14,378 | ₩13,775 | ₩13,775 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,807 | ₩14,928 | ₩14,218 | ₩14,365 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,445 | ₩15,048 | ₩14,419 | ₩14,901 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,151 | ₩14,928 | ₩14,124 | ₩14,325 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,936 | ₩14,419 | ₩13,869 | ₩13,909 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,325 | ₩14,499 | ₩13,708 | ₩13,708 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,896 | ₩14,191 | ₩13,682 | ₩14,070 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,440 | ₩13,883 | ₩13,306 | ₩13,708 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩13,052 | ₩13,320 | ₩13,052 | ₩13,226 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,253 | ₩13,373 | ₩13,079 | ₩13,226 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,548 | ₩13,896 | ₩13,306 | ₩13,387 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,695 | ₩13,722 | ₩13,387 | ₩13,521 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,998 | ₩13,119 | ₩12,610 | ₩12,891 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩13,012 | ₩13,266 | ₩12,891 | ₩12,985 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,239 | ₩13,387 | ₩12,945 | ₩12,985 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩13,025 | ₩13,333 | ₩12,690 | ₩13,146 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,338 | ₩14,459 | ₩13,092 | ₩13,159 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩15,022 | ₩15,249 | ₩14,311 | ₩14,579 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,285 | ₩15,249 | ₩14,043 | ₩14,794 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,692 | ₩15,705 | ₩15,343 | ₩15,357 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,343 | ₩15,651 | ₩15,142 | ₩15,316 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,946 | ₩15,946 | ₩15,330 | ₩15,357 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,321 | ₩16,509 | ₩16,013 | ₩16,402 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,228 | ₩16,603 | ₩15,933 | ₩16,362 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,705 | ₩16,027 | ₩15,705 | ₩15,866 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,424 | ₩15,692 | ₩15,330 | ₩15,477 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,303 | ₩15,477 | ₩15,169 | ₩15,196 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩15,008 | ₩15,397 | ₩14,579 | ₩15,263 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,700 | ₩15,008 | ₩14,673 | ₩14,834 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,861 | ₩14,968 | ₩14,432 | ₩14,713 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,223 | ₩15,383 | ₩14,821 | ₩14,995 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,874 | ₩15,370 | ₩14,861 | ₩15,089 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,499 | ₩14,727 | ₩14,325 | ₩14,620 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,075 | ₩15,075 | ₩14,365 | ₩14,432 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,981 | ₩15,249 | ₩14,874 | ₩15,008 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,526 | ₩14,754 | ₩14,338 | ₩14,713 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩14,057 | ₩14,459 | ₩13,990 | ₩14,432 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,285 | ₩15,102 | ₩14,151 | ₩14,258 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,566 | ₩14,740 | ₩14,164 | ₩14,258 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,579 | ₩14,780 | ₩14,365 | ₩14,486 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,606 | ₩14,606 | ₩14,271 | ₩14,392 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,258 | ₩14,566 | ₩14,164 | ₩14,553 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,271 | ₩14,606 | ₩14,110 | ₩14,325 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,606 | ₩14,740 | ₩14,204 | ₩14,352 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,754 | ₩14,981 | ₩14,673 | ₩14,807 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,263 | ₩15,343 | ₩14,727 | ₩14,888 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,464 | ₩15,558 | ₩15,022 | ₩15,249 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,584 | ₩16,040 | ₩15,531 | ₩15,705 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,919 | ₩16,107 | ₩15,517 | ₩15,718 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,866 | ₩16,080 | ₩15,651 | ₩15,986 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,625 | ₩16,388 | ₩15,625 | ₩16,362 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,174 | ₩16,321 | ₩15,625 | ₩15,678 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,946 | ₩16,254 | ₩15,598 | ₩15,919 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,335 | ₩16,496 | ₩15,464 | ₩16,000 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,924 | ₩16,938 | ₩16,321 | ₩16,321 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,501 | ₩17,661 | ₩16,563 | ₩16,790 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩17,058 | ₩17,527 | ₩16,764 | ₩17,273 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,514 | ₩17,889 | ₩17,072 | ₩17,166 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,554 | ₩17,755 | ₩17,460 | ₩17,501 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,112 | ₩17,514 | ₩16,991 | ₩17,460 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,286 | ₩17,380 | ₩16,576 | ₩16,804 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,501 | ₩18,010 | ₩17,233 | ₩17,353 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,514 | ₩17,929 | ₩16,965 | ₩17,246 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,661 | ₩18,291 | ₩17,407 | ₩17,903 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,594 | ₩17,594 | ₩17,139 | ₩17,474 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩18,023 | ₩18,197 | ₩17,246 | ₩17,380 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,130 | ₩18,465 | ₩17,688 | ₩17,889 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,747 | ₩18,881 | ₩17,876 | ₩18,372 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,591 | ₩19,591 | ₩18,465 | ₩18,599 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,336 | ₩19,685 | ₩19,082 | ₩19,430 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,631 | ₩19,939 | ₩19,068 | ₩19,350 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,744 | ₩20,757 | ₩19,497 | ₩19,725 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,100 | ₩20,690 | ₩19,551 | ₩20,690 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,283 | ₩20,087 | ₩18,921 | ₩19,966 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,613 | ₩18,800 | ₩18,184 | ₩18,640 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,425 | ₩18,827 | ₩18,104 | ₩18,184 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,725 | ₩19,805 | ₩18,733 | ₩18,841 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,497 | ₩20,784 | ₩19,296 | ₩20,502 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,208 | ₩20,208 | ₩18,988 | ₩19,256 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,712 | ₩20,275 | ₩19,216 | ₩19,792 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,283 | ₩20,811 | ₩18,800 | ₩19,966 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,154 | ₩20,569 | ₩20,047 | ₩20,368 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,752 | ₩19,993 | ₩19,377 | ₩19,899 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,484 | ₩19,899 | ₩19,042 | ₩19,511 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,403 | ₩19,618 | ₩18,800 | ₩19,283 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,283 | ₩19,551 | ₩18,733 | ₩19,524 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,698 | ₩19,846 | ₩19,162 | ₩19,336 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,975 | ₩19,551 | ₩18,506 | ₩19,551 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,492 | ₩19,135 | ₩18,452 | ₩18,908 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,760 | ₩18,894 | ₩17,541 | ₩18,238 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,176 | ₩20,261 | ₩19,042 | ₩20,087 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,774 | ₩18,975 | ₩18,251 | ₩18,961 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,881 | ₩18,881 | ₩17,996 | ₩18,532 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩19,055 | ₩19,645 | ₩18,800 | ₩19,122 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,117 | ₩18,800 | ₩18,117 | ₩18,787 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩20,020 | ₩20,556 | ₩17,943 | ₩18,077 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,956 | ₩19,819 | ₩17,568 | ₩19,779 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,645 | ₩20,288 | ₩19,149 | ₩19,336 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,872 | ₩20,141 | ₩19,430 | ₩20,100 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,770 | ₩21,213 | ₩19,805 | ₩19,980 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩20,006 | ₩20,288 | ₩19,511 | ₩20,020 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,891 | ₩21,146 | ₩19,712 | ₩19,966 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,976 | ₩22,151 | ₩20,797 | ₩21,146 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,151 | ₩22,754 | ₩21,481 | ₩21,842 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,320 | ₩23,075 | ₩21,266 | ₩22,620 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,114 | ₩21,186 | ₩19,765 | ₩21,186 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,604 | ₩21,079 | ₩19,377 | ₩20,636 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,921 | ₩19,779 | ₩18,760 | ₩19,336 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,537 | ₩20,114 | ₩19,363 | ₩19,645 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,966 | ₩20,770 | ₩19,403 | ₩19,618 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,167 | ₩20,167 | ₩19,296 | ₩20,087 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,846 | ₩20,208 | ₩19,564 | ₩19,792 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,269 | ₩20,234 | ₩18,720 | ₩19,805 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,368 | ₩20,395 | ₩18,961 | ₩19,993 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,417 | ₩20,985 | ₩19,350 | ₩20,690 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,420 | ₩18,104 | ₩17,045 | ₩18,090 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,072 | ₩17,554 | ₩16,415 | ₩17,085 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,090 | ₩18,693 | ₩17,393 | ₩17,460 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,827 | ₩19,631 | ₩17,956 | ₩18,077 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,710 | ₩19,095 | ₩16,683 | ₩18,707 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,986 | ₩17,032 | ₩15,799 | ₩16,965 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,544 | ₩16,107 | ₩15,223 | ₩16,000 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,879 | ₩16,000 | ₩15,437 | ₩16,000 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,491 | ₩15,785 | ₩15,062 | ₩15,571 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,110 | ₩15,464 | ₩13,775 | ₩15,464 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,534 | ₩13,615 | ₩13,146 | ₩13,427 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,655 | ₩13,976 | ₩13,427 | ₩13,481 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,454 | ₩13,749 | ₩13,172 | ₩13,494 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,333 | ₩13,990 | ₩13,213 | ₩13,454 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩13,052 | ₩13,414 | ₩12,985 | ₩13,387 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,918 | ₩13,387 | ₩12,918 | ₩13,052 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,146 | ₩13,146 | ₩12,663 | ₩12,971 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,065 | ₩13,414 | ₩12,891 | ₩13,199 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,936 | ₩13,936 | ₩13,025 | ₩13,119 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,440 | ₩13,950 | ₩13,280 | ₩13,842 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,213 | ₩13,534 | ₩13,186 | ₩13,360 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,958 | ₩13,414 | ₩12,811 | ₩13,333 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,663 | ₩13,105 | ₩12,502 | ₩12,945 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,958 | ₩12,998 | ₩12,449 | ₩12,516 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,864 | ₩13,199 | ₩12,677 | ₩13,199 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,409 | ₩12,650 | ₩12,154 | ₩12,610 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,315 | ₩12,583 | ₩12,167 | ₩12,261 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,650 | ₩12,757 | ₩12,234 | ₩12,449 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,744 | ₩12,851 | ₩12,422 | ₩12,824 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,864 | ₩12,931 | ₩12,529 | ₩12,663 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,958 | ₩12,985 | ₩12,663 | ₩12,757 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,266 | ₩13,400 | ₩12,851 | ₩12,945 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,172 | ₩13,534 | ₩13,065 | ₩13,239 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,400 | ₩13,534 | ₩13,052 | ₩13,065 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,730 | ₩13,628 | ₩12,623 | ₩13,347 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,690 | ₩12,837 | ₩12,368 | ₩12,449 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,159 | ₩13,172 | ₩12,837 | ₩12,864 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,226 | ₩13,440 | ₩13,025 | ₩13,333 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩13,052 | ₩13,454 | ₩13,052 | ₩13,280 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,770 | ₩13,186 | ₩12,770 | ₩12,918 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,516 | ₩13,105 | ₩12,449 | ₩12,690 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,395 | ₩12,502 | ₩12,087 | ₩12,462 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,765 | ₩12,516 | ₩11,765 | ₩12,435 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,926 | ₩11,926 | ₩11,645 | ₩11,873 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,605 | ₩11,993 | ₩11,417 | ₩11,940 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,631 | ₩11,806 | ₩11,310 | ₩11,578 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,337 | ₩11,578 | ₩11,015 | ₩11,484 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,176 | ₩11,444 | ₩11,122 | ₩11,390 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,337 | ₩11,350 | ₩11,136 | ₩11,149 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,390 | ₩11,404 | ₩11,189 | ₩11,323 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,337 | ₩11,404 | ₩11,229 | ₩11,404 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,471 | ₩11,471 | ₩11,256 | ₩11,363 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,390 | ₩11,564 | ₩11,323 | ₩11,430 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,739 | ₩11,765 | ₩11,430 | ₩11,430 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,712 | ₩11,846 | ₩11,578 | ₩11,631 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,806 | ₩11,899 | ₩11,698 | ₩11,765 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,819 | ₩11,886 | ₩11,551 | ₩11,672 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,846 | ₩11,940 | ₩11,685 | ₩11,752 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩12,033 | ₩12,033 | ₩11,739 | ₩11,899 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,060 | ₩12,181 | ₩11,899 | ₩11,926 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,725 | ₩12,181 | ₩11,725 | ₩12,047 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,658 | ₩11,953 | ₩11,618 | ₩11,739 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,591 | ₩11,819 | ₩11,591 | ₩11,752 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,873 | ₩12,007 | ₩11,605 | ₩11,658 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,194 | ₩12,248 | ₩11,779 | ₩11,832 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,730 | ₩12,730 | ₩12,127 | ₩12,208 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,757 | ₩12,985 | ₩12,690 | ₩12,878 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,610 | ₩13,293 | ₩12,476 | ₩12,703 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,940 | ₩12,409 | ₩11,940 | ₩12,315 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,953 | ₩12,100 | ₩11,806 | ₩11,966 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,993 | ₩12,007 | ₩11,765 | ₩11,859 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,685 | ₩12,141 | ₩11,685 | ₩12,007 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,712 | ₩11,752 | ₩11,310 | ₩11,672 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,350 | ₩11,832 | ₩10,988 | ₩11,712 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,940 | ₩12,033 | ₩11,310 | ₩11,363 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,261 | ₩12,355 | ₩11,511 | ₩11,752 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,221 | ₩12,502 | ₩12,194 | ₩12,395 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,132 | ₩13,132 | ₩12,382 | ₩12,449 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,677 | ₩13,132 | ₩12,569 | ₩13,012 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,280 | ₩13,320 | ₩12,878 | ₩12,918 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,119 | ₩13,373 | ₩13,025 | ₩13,306 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,382 | ₩13,373 | ₩12,382 | ₩13,159 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,899 | ₩12,462 | ₩11,739 | ₩12,395 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,283 | ₩11,484 | ₩10,988 | ₩11,457 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,323 | ₩11,457 | ₩11,082 | ₩11,203 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩11,028 | ₩11,283 | ₩10,961 | ₩11,243 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩11,002 | ₩11,350 | ₩10,881 | ₩10,935 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,216 | ₩11,631 | ₩11,069 | ₩11,310 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,149 | ₩11,792 | ₩11,042 | ₩11,296 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,065 | ₩13,199 | ₩11,002 | ₩11,095 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,194 | ₩12,422 | ₩11,953 | ₩12,315 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,395 | ₩12,462 | ₩12,127 | ₩12,328 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,797 | ₩12,824 | ₩12,261 | ₩12,516 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,730 | ₩12,931 | ₩12,583 | ₩12,784 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,953 | ₩12,730 | ₩11,859 | ₩12,543 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,350 | ₩11,725 | ₩11,323 | ₩11,725 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,337 | ₩11,578 | ₩11,176 | ₩11,323 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,229 | ₩11,430 | ₩11,082 | ₩11,430 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,176 | ₩11,363 | ₩11,095 | ₩11,109 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,712 | ₩11,819 | ₩11,243 | ₩11,256 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,712 | ₩11,926 | ₩11,511 | ₩11,698 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,591 | ₩11,752 | ₩11,417 | ₩11,578 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,457 | ₩11,873 | ₩11,457 | ₩11,846 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,806 | ₩12,114 | ₩11,310 | ₩11,377 | -3.63% | 53.8만 |
|---|