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 | ₩13,551 | ₩13,738 | ₩12,964 | ₩13,097 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,778 | ₩13,805 | ₩13,458 | ₩13,524 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,591 | ₩13,791 | ₩13,417 | ₩13,618 | +0.20% | 48만 |
| 2026.10.06 | ₩13,591 | ₩13,831 | ₩13,538 | ₩13,578 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,204 | ₩13,618 | ₩13,017 | ₩13,591 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,923 | ₩13,351 | ₩12,830 | ₩13,164 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,843 | ₩13,030 | ₩12,510 | ₩13,030 | +1.46% | 85만 |
| 2026.09.30 | ₩12,964 | ₩13,150 | ₩12,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,044 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,070 | ₩13,204 | ₩12,830 | ₩12,897 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,311 | ₩13,498 | ₩13,084 | ₩13,137 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,351 | ₩13,417 | ₩13,017 | ₩13,204 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,871 | ₩14,045 | ₩13,257 | ₩13,471 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,098 | ₩14,218 | ₩13,631 | ₩13,711 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,871 | ₩14,232 | ₩13,791 | ₩14,032 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,526 | ₩14,753 | ₩13,805 | ₩13,938 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,060 | ₩15,060 | ₩14,592 | ₩14,739 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,100 | ₩15,367 | ₩14,899 | ₩15,046 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,020 | ₩15,140 | ₩14,659 | ₩14,766 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,779 | ₩15,367 | ₩14,779 | ₩15,246 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,807 | ₩15,981 | ₩14,726 | ₩14,766 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,353 | ₩15,660 | ₩15,313 | ₩15,460 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,807 | ₩16,048 | ₩15,367 | ₩15,527 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,540 | ₩15,887 | ₩15,300 | ₩15,620 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,153 | ₩15,580 | ₩15,126 | ₩15,153 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,686 | ₩15,313 | ₩14,619 | ₩15,086 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,393 | ₩15,607 | ₩14,766 | ₩14,993 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,846 | ₩15,540 | ₩14,619 | ₩15,407 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,405 | ₩15,020 | ₩14,098 | ₩14,926 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,312 | ₩14,459 | ₩13,898 | ₩14,245 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,978 | ₩14,352 | ₩13,778 | ₩13,871 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,831 | ₩13,992 | ₩13,551 | ₩13,938 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,778 | ₩14,072 | ₩13,471 | ₩13,898 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,325 | ₩14,325 | ₩13,725 | ₩13,725 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,753 | ₩14,873 | ₩14,165 | ₩14,312 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,392 | ₩14,993 | ₩14,365 | ₩14,846 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,098 | ₩14,873 | ₩14,072 | ₩14,272 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,885 | ₩14,365 | ₩13,818 | ₩13,858 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,272 | ₩14,445 | ₩13,658 | ₩13,658 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,845 | ₩14,138 | ₩13,631 | ₩14,018 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,391 | ₩13,831 | ₩13,257 | ₩13,658 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩13,004 | ₩13,271 | ₩13,004 | ₩13,177 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,204 | ₩13,324 | ₩13,030 | ₩13,177 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,498 | ₩13,845 | ₩13,257 | ₩13,337 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,644 | ₩13,671 | ₩13,337 | ₩13,471 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,950 | ₩13,070 | ₩12,563 | ₩12,843 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,964 | ₩13,217 | ₩12,843 | ₩12,937 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,190 | ₩13,337 | ₩12,897 | ₩12,937 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,977 | ₩13,284 | ₩12,643 | ₩13,097 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,285 | ₩14,405 | ₩13,044 | ₩13,110 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,966 | ₩15,193 | ₩14,259 | ₩14,526 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,232 | ₩15,193 | ₩13,992 | ₩14,739 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,634 | ₩15,647 | ₩15,287 | ₩15,300 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,287 | ₩15,594 | ₩15,086 | ₩15,260 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,887 | ₩15,887 | ₩15,273 | ₩15,300 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,261 | ₩16,448 | ₩15,954 | ₩16,341 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,168 | ₩16,542 | ₩15,874 | ₩16,301 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,647 | ₩15,967 | ₩15,647 | ₩15,807 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,367 | ₩15,634 | ₩15,273 | ₩15,420 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,246 | ₩15,420 | ₩15,113 | ₩15,140 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,953 | ₩15,340 | ₩14,526 | ₩15,206 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,646 | ₩14,953 | ₩14,619 | ₩14,779 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,806 | ₩14,913 | ₩14,379 | ₩14,659 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,166 | ₩15,327 | ₩14,766 | ₩14,939 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,819 | ₩15,313 | ₩14,806 | ₩15,033 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,445 | ₩14,672 | ₩14,272 | ₩14,566 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,020 | ₩15,020 | ₩14,312 | ₩14,379 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,926 | ₩15,193 | ₩14,819 | ₩14,953 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,472 | ₩14,699 | ₩14,285 | ₩14,659 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩14,005 | ₩14,405 | ₩13,938 | ₩14,379 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,232 | ₩15,046 | ₩14,098 | ₩14,205 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,512 | ₩14,686 | ₩14,112 | ₩14,205 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,526 | ₩14,726 | ₩14,312 | ₩14,432 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,552 | ₩14,552 | ₩14,218 | ₩14,339 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,205 | ₩14,512 | ₩14,112 | ₩14,499 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,218 | ₩14,552 | ₩14,058 | ₩14,272 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,552 | ₩14,686 | ₩14,152 | ₩14,299 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,699 | ₩14,926 | ₩14,619 | ₩14,753 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,206 | ₩15,287 | ₩14,672 | ₩14,833 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,407 | ₩15,500 | ₩14,966 | ₩15,193 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,527 | ₩15,981 | ₩15,473 | ₩15,647 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,861 | ₩16,048 | ₩15,460 | ₩15,660 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,807 | ₩16,021 | ₩15,594 | ₩15,927 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,567 | ₩16,328 | ₩15,567 | ₩16,301 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,114 | ₩16,261 | ₩15,567 | ₩15,620 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,887 | ₩16,194 | ₩15,540 | ₩15,861 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,275 | ₩16,435 | ₩15,407 | ₩15,941 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,862 | ₩16,875 | ₩16,261 | ₩16,261 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,436 | ₩17,596 | ₩16,501 | ₩16,728 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩16,995 | ₩17,463 | ₩16,702 | ₩17,209 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,449 | ₩17,823 | ₩17,009 | ₩17,102 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,489 | ₩17,690 | ₩17,396 | ₩17,436 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,049 | ₩17,449 | ₩16,929 | ₩17,396 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,222 | ₩17,316 | ₩16,515 | ₩16,742 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,436 | ₩17,943 | ₩17,169 | ₩17,289 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,449 | ₩17,863 | ₩16,902 | ₩17,182 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,596 | ₩18,224 | ₩17,343 | ₩17,837 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,529 | ₩17,529 | ₩17,076 | ₩17,409 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,957 | ₩18,130 | ₩17,182 | ₩17,316 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,063 | ₩18,397 | ₩17,623 | ₩17,823 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,678 | ₩18,811 | ₩17,810 | ₩18,304 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,519 | ₩19,519 | ₩18,397 | ₩18,531 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,265 | ₩19,612 | ₩19,011 | ₩19,359 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,559 | ₩19,866 | ₩18,998 | ₩19,278 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,667 | ₩20,680 | ₩19,425 | ₩19,652 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,026 | ₩20,613 | ₩19,479 | ₩20,613 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,212 | ₩20,013 | ₩18,851 | ₩19,893 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,544 | ₩18,731 | ₩18,117 | ₩18,571 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,357 | ₩18,758 | ₩18,037 | ₩18,117 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,652 | ₩19,732 | ₩18,664 | ₩18,771 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,425 | ₩20,707 | ₩19,225 | ₩20,427 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,133 | ₩20,133 | ₩18,918 | ₩19,185 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,639 | ₩20,200 | ₩19,145 | ₩19,719 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,212 | ₩20,734 | ₩18,731 | ₩19,893 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,079 | ₩20,493 | ₩19,973 | ₩20,293 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,679 | ₩19,919 | ₩19,305 | ₩19,826 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,412 | ₩19,826 | ₩18,971 | ₩19,439 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,332 | ₩19,545 | ₩18,731 | ₩19,212 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,212 | ₩19,479 | ₩18,664 | ₩19,452 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,626 | ₩19,772 | ₩19,092 | ₩19,265 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,905 | ₩19,479 | ₩18,437 | ₩19,479 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,424 | ₩19,065 | ₩18,384 | ₩18,838 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,691 | ₩18,824 | ₩17,476 | ₩18,170 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,105 | ₩20,186 | ₩18,971 | ₩20,013 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,704 | ₩18,905 | ₩18,184 | ₩18,891 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,811 | ₩18,811 | ₩17,930 | ₩18,464 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,985 | ₩19,572 | ₩18,731 | ₩19,051 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,050 | ₩18,731 | ₩18,050 | ₩18,718 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,946 | ₩20,480 | ₩17,877 | ₩18,010 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,890 | ₩19,746 | ₩17,503 | ₩19,706 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,572 | ₩20,213 | ₩19,078 | ₩19,265 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,799 | ₩20,066 | ₩19,359 | ₩20,026 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,694 | ₩21,134 | ₩19,732 | ₩19,906 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,933 | ₩20,213 | ₩19,439 | ₩19,946 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,814 | ₩21,067 | ₩19,639 | ₩19,893 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,895 | ₩22,069 | ₩20,720 | ₩21,067 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,069 | ₩22,669 | ₩21,401 | ₩21,762 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,241 | ₩22,990 | ₩21,188 | ₩22,536 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,039 | ₩21,107 | ₩19,692 | ₩21,107 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,532 | ₩21,001 | ₩19,305 | ₩20,560 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,851 | ₩19,706 | ₩18,691 | ₩19,265 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,465 | ₩20,039 | ₩19,292 | ₩19,572 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,893 | ₩20,694 | ₩19,332 | ₩19,545 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,093 | ₩20,093 | ₩19,225 | ₩20,013 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,772 | ₩20,133 | ₩19,492 | ₩19,719 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,198 | ₩20,160 | ₩18,651 | ₩19,732 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,293 | ₩20,320 | ₩18,891 | ₩19,919 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,345 | ₩20,907 | ₩19,278 | ₩20,613 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,356 | ₩18,037 | ₩16,982 | ₩18,023 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,009 | ₩17,489 | ₩16,355 | ₩17,022 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,023 | ₩18,624 | ₩17,329 | ₩17,396 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,758 | ₩19,559 | ₩17,890 | ₩18,010 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,648 | ₩19,025 | ₩16,622 | ₩18,638 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,927 | ₩16,969 | ₩15,740 | ₩16,902 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,487 | ₩16,048 | ₩15,166 | ₩15,941 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,821 | ₩15,941 | ₩15,380 | ₩15,941 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,433 | ₩15,727 | ₩15,006 | ₩15,514 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,058 | ₩15,407 | ₩13,725 | ₩15,407 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,484 | ₩13,564 | ₩13,097 | ₩13,377 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,604 | ₩13,925 | ₩13,377 | ₩13,431 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,404 | ₩13,698 | ₩13,124 | ₩13,444 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,284 | ₩13,938 | ₩13,164 | ₩13,404 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩13,004 | ₩13,364 | ₩12,937 | ₩13,337 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,870 | ₩13,337 | ₩12,870 | ₩13,004 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,097 | ₩13,097 | ₩12,616 | ₩12,923 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,017 | ₩13,364 | ₩12,843 | ₩13,150 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,885 | ₩13,885 | ₩12,977 | ₩13,070 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,391 | ₩13,898 | ₩13,231 | ₩13,791 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,164 | ₩13,484 | ₩13,137 | ₩13,311 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,910 | ₩13,364 | ₩12,763 | ₩13,284 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,616 | ₩13,057 | ₩12,456 | ₩12,897 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,910 | ₩12,950 | ₩12,403 | ₩12,470 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,817 | ₩13,150 | ₩12,630 | ₩13,150 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,363 | ₩12,603 | ₩12,109 | ₩12,563 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,269 | ₩12,536 | ₩12,122 | ₩12,216 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,603 | ₩12,710 | ₩12,189 | ₩12,403 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,697 | ₩12,803 | ₩12,376 | ₩12,777 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,817 | ₩12,883 | ₩12,483 | ₩12,616 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,910 | ₩12,937 | ₩12,616 | ₩12,710 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,217 | ₩13,351 | ₩12,803 | ₩12,897 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,124 | ₩13,484 | ₩13,017 | ₩13,190 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,351 | ₩13,484 | ₩13,004 | ₩13,017 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,683 | ₩13,578 | ₩12,576 | ₩13,297 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,643 | ₩12,790 | ₩12,323 | ₩12,403 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,110 | ₩13,124 | ₩12,790 | ₩12,817 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,177 | ₩13,391 | ₩12,977 | ₩13,284 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩13,004 | ₩13,404 | ₩13,004 | ₩13,231 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,723 | ₩13,137 | ₩12,723 | ₩12,870 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,470 | ₩13,057 | ₩12,403 | ₩12,643 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,349 | ₩12,456 | ₩12,042 | ₩12,416 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,722 | ₩12,470 | ₩11,722 | ₩12,389 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,882 | ₩11,882 | ₩11,602 | ₩11,829 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,562 | ₩11,949 | ₩11,375 | ₩11,895 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,588 | ₩11,762 | ₩11,268 | ₩11,535 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,295 | ₩11,535 | ₩10,974 | ₩11,442 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,134 | ₩11,401 | ₩11,081 | ₩11,348 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,295 | ₩11,308 | ₩11,094 | ₩11,108 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,348 | ₩11,361 | ₩11,148 | ₩11,281 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,295 | ₩11,361 | ₩11,188 | ₩11,361 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,428 | ₩11,428 | ₩11,215 | ₩11,321 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,348 | ₩11,522 | ₩11,281 | ₩11,388 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,695 | ₩11,722 | ₩11,388 | ₩11,388 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,669 | ₩11,802 | ₩11,535 | ₩11,588 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,762 | ₩11,855 | ₩11,655 | ₩11,722 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,775 | ₩11,842 | ₩11,508 | ₩11,628 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,802 | ₩11,895 | ₩11,642 | ₩11,709 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,989 | ₩11,989 | ₩11,695 | ₩11,855 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,016 | ₩12,136 | ₩11,855 | ₩11,882 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,682 | ₩12,136 | ₩11,682 | ₩12,002 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,615 | ₩11,909 | ₩11,575 | ₩11,695 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,548 | ₩11,775 | ₩11,548 | ₩11,709 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,829 | ₩11,962 | ₩11,562 | ₩11,615 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,149 | ₩12,203 | ₩11,735 | ₩11,789 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,683 | ₩12,683 | ₩12,082 | ₩12,162 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,710 | ₩12,937 | ₩12,643 | ₩12,830 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,563 | ₩13,244 | ₩12,430 | ₩12,656 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,895 | ₩12,363 | ₩11,895 | ₩12,269 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,909 | ₩12,056 | ₩11,762 | ₩11,922 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,949 | ₩11,962 | ₩11,722 | ₩11,815 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,642 | ₩12,096 | ₩11,642 | ₩11,962 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,669 | ₩11,709 | ₩11,268 | ₩11,628 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,308 | ₩11,789 | ₩10,948 | ₩11,669 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,895 | ₩11,989 | ₩11,268 | ₩11,321 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,216 | ₩12,309 | ₩11,468 | ₩11,709 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,176 | ₩12,456 | ₩12,149 | ₩12,349 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,084 | ₩13,084 | ₩12,336 | ₩12,403 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,630 | ₩13,084 | ₩12,523 | ₩12,964 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,231 | ₩13,271 | ₩12,830 | ₩12,870 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,070 | ₩13,324 | ₩12,977 | ₩13,257 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,336 | ₩13,324 | ₩12,336 | ₩13,110 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,855 | ₩12,416 | ₩11,695 | ₩12,349 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,241 | ₩11,442 | ₩10,948 | ₩11,415 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,281 | ₩11,415 | ₩11,041 | ₩11,161 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,988 | ₩11,241 | ₩10,921 | ₩11,201 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,961 | ₩11,308 | ₩10,841 | ₩10,894 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,175 | ₩11,588 | ₩11,028 | ₩11,268 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,108 | ₩11,749 | ₩11,001 | ₩11,255 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,017 | ₩13,150 | ₩10,961 | ₩11,054 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,149 | ₩12,376 | ₩11,909 | ₩12,269 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,349 | ₩12,416 | ₩12,082 | ₩12,283 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,750 | ₩12,777 | ₩12,216 | ₩12,470 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,683 | ₩12,883 | ₩12,536 | ₩12,737 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,909 | ₩12,683 | ₩11,815 | ₩12,496 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,308 | ₩11,682 | ₩11,281 | ₩11,682 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,295 | ₩11,535 | ₩11,134 | ₩11,281 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,188 | ₩11,388 | ₩11,041 | ₩11,388 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,134 | ₩11,321 | ₩11,054 | ₩11,068 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,669 | ₩11,775 | ₩11,201 | ₩11,215 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,669 | ₩11,882 | ₩11,468 | ₩11,655 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,548 | ₩11,709 | ₩11,375 | ₩11,535 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,415 | ₩11,829 | ₩11,415 | ₩11,802 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,762 | ₩12,069 | ₩11,268 | ₩11,335 | -3.63% | 53.8만 |
|---|