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 | ₩13,545 | ₩13,732 | ₩12,958 | ₩13,091 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,772 | ₩13,799 | ₩13,452 | ₩13,518 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,585 | ₩13,785 | ₩13,412 | ₩13,612 | +0.20% | 48만 |
| 2026.10.06 | ₩13,585 | ₩13,825 | ₩13,532 | ₩13,572 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,198 | ₩13,612 | ₩13,011 | ₩13,585 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,918 | ₩13,345 | ₩12,825 | ₩13,158 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,838 | ₩13,025 | ₩12,504 | ₩13,025 | +1.46% | 85만 |
| 2026.09.30 | ₩12,958 | ₩13,145 | ₩12,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,038 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,065 | ₩13,198 | ₩12,825 | ₩12,891 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,305 | ₩13,492 | ₩13,078 | ₩13,131 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,345 | ₩13,412 | ₩13,011 | ₩13,198 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,865 | ₩14,039 | ₩13,252 | ₩13,465 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,092 | ₩14,212 | ₩13,625 | ₩13,705 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,865 | ₩14,226 | ₩13,785 | ₩14,026 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,519 | ₩14,746 | ₩13,799 | ₩13,932 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,053 | ₩15,053 | ₩14,586 | ₩14,733 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,093 | ₩15,360 | ₩14,893 | ₩15,040 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,013 | ₩15,133 | ₩14,653 | ₩14,760 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,773 | ₩15,360 | ₩14,773 | ₩15,240 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,800 | ₩15,974 | ₩14,720 | ₩14,760 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,347 | ₩15,654 | ₩15,307 | ₩15,454 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,800 | ₩16,041 | ₩15,360 | ₩15,520 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,534 | ₩15,881 | ₩15,293 | ₩15,614 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,147 | ₩15,574 | ₩15,120 | ₩15,147 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,680 | ₩15,307 | ₩14,613 | ₩15,080 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,387 | ₩15,600 | ₩14,760 | ₩14,986 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,840 | ₩15,534 | ₩14,613 | ₩15,400 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,399 | ₩15,013 | ₩14,092 | ₩14,920 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,306 | ₩14,453 | ₩13,892 | ₩14,239 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,972 | ₩14,346 | ₩13,772 | ₩13,865 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,825 | ₩13,986 | ₩13,545 | ₩13,932 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,772 | ₩14,066 | ₩13,465 | ₩13,892 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,319 | ₩14,319 | ₩13,719 | ₩13,719 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,746 | ₩14,866 | ₩14,159 | ₩14,306 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,386 | ₩14,986 | ₩14,359 | ₩14,840 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,092 | ₩14,866 | ₩14,066 | ₩14,266 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,879 | ₩14,359 | ₩13,812 | ₩13,852 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,266 | ₩14,439 | ₩13,652 | ₩13,652 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,839 | ₩14,132 | ₩13,625 | ₩14,012 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,385 | ₩13,825 | ₩13,252 | ₩13,652 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩12,998 | ₩13,265 | ₩12,998 | ₩13,172 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,198 | ₩13,318 | ₩13,025 | ₩13,172 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,492 | ₩13,839 | ₩13,252 | ₩13,332 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,639 | ₩13,665 | ₩13,332 | ₩13,465 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,945 | ₩13,065 | ₩12,558 | ₩12,838 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,958 | ₩13,212 | ₩12,838 | ₩12,931 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,185 | ₩13,332 | ₩12,891 | ₩12,931 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,971 | ₩13,278 | ₩12,638 | ₩13,091 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,279 | ₩14,399 | ₩13,038 | ₩13,105 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,960 | ₩15,187 | ₩14,252 | ₩14,519 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,226 | ₩15,187 | ₩13,986 | ₩14,733 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,627 | ₩15,640 | ₩15,280 | ₩15,293 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,280 | ₩15,587 | ₩15,080 | ₩15,253 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,881 | ₩15,881 | ₩15,267 | ₩15,293 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,254 | ₩16,441 | ₩15,947 | ₩16,334 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,161 | ₩16,534 | ₩15,867 | ₩16,294 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,640 | ₩15,961 | ₩15,640 | ₩15,800 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,360 | ₩15,627 | ₩15,267 | ₩15,413 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,240 | ₩15,413 | ₩15,107 | ₩15,133 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,946 | ₩15,333 | ₩14,519 | ₩15,200 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,639 | ₩14,946 | ₩14,613 | ₩14,773 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,800 | ₩14,906 | ₩14,373 | ₩14,653 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,160 | ₩15,320 | ₩14,760 | ₩14,933 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,813 | ₩15,307 | ₩14,800 | ₩15,026 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,439 | ₩14,666 | ₩14,266 | ₩14,559 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,013 | ₩15,013 | ₩14,306 | ₩14,373 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,920 | ₩15,187 | ₩14,813 | ₩14,946 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,466 | ₩14,693 | ₩14,279 | ₩14,653 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩13,999 | ₩14,399 | ₩13,932 | ₩14,373 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,226 | ₩15,040 | ₩14,092 | ₩14,199 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,506 | ₩14,680 | ₩14,106 | ₩14,199 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,519 | ₩14,720 | ₩14,306 | ₩14,426 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,546 | ₩14,546 | ₩14,212 | ₩14,333 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,199 | ₩14,506 | ₩14,106 | ₩14,493 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,212 | ₩14,546 | ₩14,052 | ₩14,266 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,546 | ₩14,680 | ₩14,146 | ₩14,292 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,693 | ₩14,920 | ₩14,613 | ₩14,746 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,200 | ₩15,280 | ₩14,666 | ₩14,826 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,400 | ₩15,494 | ₩14,960 | ₩15,187 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,520 | ₩15,974 | ₩15,467 | ₩15,640 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,854 | ₩16,041 | ₩15,454 | ₩15,654 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,800 | ₩16,014 | ₩15,587 | ₩15,921 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,560 | ₩16,321 | ₩15,560 | ₩16,294 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,107 | ₩16,254 | ₩15,560 | ₩15,614 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,881 | ₩16,187 | ₩15,534 | ₩15,854 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,268 | ₩16,428 | ₩15,400 | ₩15,934 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,855 | ₩16,868 | ₩16,254 | ₩16,254 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,429 | ₩17,589 | ₩16,494 | ₩16,721 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩16,988 | ₩17,455 | ₩16,695 | ₩17,202 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,442 | ₩17,816 | ₩17,002 | ₩17,095 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,482 | ₩17,682 | ₩17,389 | ₩17,429 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,042 | ₩17,442 | ₩16,921 | ₩17,389 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,215 | ₩17,308 | ₩16,508 | ₩16,735 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,429 | ₩17,936 | ₩17,162 | ₩17,282 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,442 | ₩17,856 | ₩16,895 | ₩17,175 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,589 | ₩18,216 | ₩17,335 | ₩17,829 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,522 | ₩17,522 | ₩17,068 | ₩17,402 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,949 | ₩18,123 | ₩17,175 | ₩17,308 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,056 | ₩18,389 | ₩17,615 | ₩17,816 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,670 | ₩18,803 | ₩17,802 | ₩18,296 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,510 | ₩19,510 | ₩18,389 | ₩18,523 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,257 | ₩19,604 | ₩19,003 | ₩19,350 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,550 | ₩19,857 | ₩18,990 | ₩19,270 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,658 | ₩20,671 | ₩19,417 | ₩19,644 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,018 | ₩20,605 | ₩19,470 | ₩20,605 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,203 | ₩20,004 | ₩18,843 | ₩19,884 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,536 | ₩18,723 | ₩18,109 | ₩18,563 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,349 | ₩18,750 | ₩18,029 | ₩18,109 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,644 | ₩19,724 | ₩18,656 | ₩18,763 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,417 | ₩20,698 | ₩19,217 | ₩20,418 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,124 | ₩20,124 | ₩18,910 | ₩19,177 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,630 | ₩20,191 | ₩19,137 | ₩19,711 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,203 | ₩20,725 | ₩18,723 | ₩19,884 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,071 | ₩20,485 | ₩19,964 | ₩20,284 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,671 | ₩19,911 | ₩19,297 | ₩19,817 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,404 | ₩19,817 | ₩18,963 | ₩19,430 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,324 | ₩19,537 | ₩18,723 | ₩19,203 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,203 | ₩19,470 | ₩18,656 | ₩19,444 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,617 | ₩19,764 | ₩19,083 | ₩19,257 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,897 | ₩19,470 | ₩18,429 | ₩19,470 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,416 | ₩19,057 | ₩18,376 | ₩18,830 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,683 | ₩18,816 | ₩17,469 | ₩18,163 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,097 | ₩20,178 | ₩18,963 | ₩20,004 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,696 | ₩18,897 | ₩18,176 | ₩18,883 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,803 | ₩18,803 | ₩17,922 | ₩18,456 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,977 | ₩19,564 | ₩18,723 | ₩19,043 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,042 | ₩18,723 | ₩18,042 | ₩18,710 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,937 | ₩20,471 | ₩17,869 | ₩18,002 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,882 | ₩19,737 | ₩17,495 | ₩19,697 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,564 | ₩20,204 | ₩19,070 | ₩19,257 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,791 | ₩20,058 | ₩19,350 | ₩20,018 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,685 | ₩21,125 | ₩19,724 | ₩19,897 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,924 | ₩20,204 | ₩19,430 | ₩19,937 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,805 | ₩21,058 | ₩19,630 | ₩19,884 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,886 | ₩22,059 | ₩20,711 | ₩21,058 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,059 | ₩22,660 | ₩21,392 | ₩21,752 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,232 | ₩22,980 | ₩21,179 | ₩22,526 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,031 | ₩21,098 | ₩19,684 | ₩21,098 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,524 | ₩20,992 | ₩19,297 | ₩20,551 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,843 | ₩19,697 | ₩18,683 | ₩19,257 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,457 | ₩20,031 | ₩19,284 | ₩19,564 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,884 | ₩20,685 | ₩19,324 | ₩19,537 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,084 | ₩20,084 | ₩19,217 | ₩20,004 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,764 | ₩20,124 | ₩19,484 | ₩19,711 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,190 | ₩20,151 | ₩18,643 | ₩19,724 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,284 | ₩20,311 | ₩18,883 | ₩19,911 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,337 | ₩20,898 | ₩19,270 | ₩20,605 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,349 | ₩18,029 | ₩16,975 | ₩18,016 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,002 | ₩17,482 | ₩16,348 | ₩17,015 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,016 | ₩18,616 | ₩17,322 | ₩17,389 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,750 | ₩19,550 | ₩17,882 | ₩18,002 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,641 | ₩19,017 | ₩16,615 | ₩18,630 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,921 | ₩16,961 | ₩15,734 | ₩16,895 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,480 | ₩16,041 | ₩15,160 | ₩15,934 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,814 | ₩15,934 | ₩15,373 | ₩15,934 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,427 | ₩15,720 | ₩15,000 | ₩15,507 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,052 | ₩15,400 | ₩13,719 | ₩15,400 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,478 | ₩13,559 | ₩13,091 | ₩13,372 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,599 | ₩13,919 | ₩13,372 | ₩13,425 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,398 | ₩13,692 | ₩13,118 | ₩13,438 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,278 | ₩13,932 | ₩13,158 | ₩13,398 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩12,998 | ₩13,358 | ₩12,931 | ₩13,332 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,865 | ₩13,332 | ₩12,865 | ₩12,998 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,091 | ₩13,091 | ₩12,611 | ₩12,918 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,011 | ₩13,358 | ₩12,838 | ₩13,145 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,879 | ₩13,879 | ₩12,971 | ₩13,065 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,385 | ₩13,892 | ₩13,225 | ₩13,785 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,158 | ₩13,478 | ₩13,131 | ₩13,305 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,905 | ₩13,358 | ₩12,758 | ₩13,278 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,611 | ₩13,051 | ₩12,451 | ₩12,891 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,905 | ₩12,945 | ₩12,398 | ₩12,464 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,811 | ₩13,145 | ₩12,624 | ₩13,145 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,357 | ₩12,598 | ₩12,104 | ₩12,558 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,264 | ₩12,531 | ₩12,117 | ₩12,211 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,598 | ₩12,704 | ₩12,184 | ₩12,398 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,691 | ₩12,798 | ₩12,371 | ₩12,771 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,811 | ₩12,878 | ₩12,478 | ₩12,611 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,905 | ₩12,931 | ₩12,611 | ₩12,704 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,212 | ₩13,345 | ₩12,798 | ₩12,891 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,118 | ₩13,478 | ₩13,011 | ₩13,185 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,345 | ₩13,478 | ₩12,998 | ₩13,011 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,678 | ₩13,572 | ₩12,571 | ₩13,292 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,638 | ₩12,785 | ₩12,317 | ₩12,398 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,105 | ₩13,118 | ₩12,785 | ₩12,811 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,172 | ₩13,385 | ₩12,971 | ₩13,278 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩12,998 | ₩13,398 | ₩12,998 | ₩13,225 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,718 | ₩13,131 | ₩12,718 | ₩12,865 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,464 | ₩13,051 | ₩12,398 | ₩12,638 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,344 | ₩12,451 | ₩12,037 | ₩12,411 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,717 | ₩12,464 | ₩11,717 | ₩12,384 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,877 | ₩11,877 | ₩11,597 | ₩11,824 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,557 | ₩11,944 | ₩11,370 | ₩11,890 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,583 | ₩11,757 | ₩11,263 | ₩11,530 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,290 | ₩11,530 | ₩10,970 | ₩11,437 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,130 | ₩11,397 | ₩11,076 | ₩11,343 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,290 | ₩11,303 | ₩11,090 | ₩11,103 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,343 | ₩11,357 | ₩11,143 | ₩11,277 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,290 | ₩11,357 | ₩11,183 | ₩11,357 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,423 | ₩11,423 | ₩11,210 | ₩11,317 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,343 | ₩11,517 | ₩11,277 | ₩11,383 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,690 | ₩11,717 | ₩11,383 | ₩11,383 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,664 | ₩11,797 | ₩11,530 | ₩11,583 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,757 | ₩11,850 | ₩11,650 | ₩11,717 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,770 | ₩11,837 | ₩11,503 | ₩11,623 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,797 | ₩11,890 | ₩11,637 | ₩11,704 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,984 | ₩11,984 | ₩11,690 | ₩11,850 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,011 | ₩12,131 | ₩11,850 | ₩11,877 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,677 | ₩12,131 | ₩11,677 | ₩11,997 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,610 | ₩11,904 | ₩11,570 | ₩11,690 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,543 | ₩11,770 | ₩11,543 | ₩11,704 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,824 | ₩11,957 | ₩11,557 | ₩11,610 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,144 | ₩12,197 | ₩11,730 | ₩11,784 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,678 | ₩12,678 | ₩12,077 | ₩12,157 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,704 | ₩12,931 | ₩12,638 | ₩12,825 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,558 | ₩13,238 | ₩12,424 | ₩12,651 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,890 | ₩12,357 | ₩11,890 | ₩12,264 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,904 | ₩12,051 | ₩11,757 | ₩11,917 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,944 | ₩11,957 | ₩11,717 | ₩11,810 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,637 | ₩12,091 | ₩11,637 | ₩11,957 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,664 | ₩11,704 | ₩11,263 | ₩11,623 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,303 | ₩11,784 | ₩10,943 | ₩11,664 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,890 | ₩11,984 | ₩11,263 | ₩11,317 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,211 | ₩12,304 | ₩11,463 | ₩11,704 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,171 | ₩12,451 | ₩12,144 | ₩12,344 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,078 | ₩13,078 | ₩12,331 | ₩12,398 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,624 | ₩13,078 | ₩12,518 | ₩12,958 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,225 | ₩13,265 | ₩12,825 | ₩12,865 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,065 | ₩13,318 | ₩12,971 | ₩13,252 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,331 | ₩13,318 | ₩12,331 | ₩13,105 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,850 | ₩12,411 | ₩11,690 | ₩12,344 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,236 | ₩11,437 | ₩10,943 | ₩11,410 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,277 | ₩11,410 | ₩11,036 | ₩11,156 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,983 | ₩11,236 | ₩10,916 | ₩11,196 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,956 | ₩11,303 | ₩10,836 | ₩10,890 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,170 | ₩11,583 | ₩11,023 | ₩11,263 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,103 | ₩11,744 | ₩10,996 | ₩11,250 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,011 | ₩13,145 | ₩10,956 | ₩11,050 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,144 | ₩12,371 | ₩11,904 | ₩12,264 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,344 | ₩12,411 | ₩12,077 | ₩12,277 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,744 | ₩12,771 | ₩12,211 | ₩12,464 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,678 | ₩12,878 | ₩12,531 | ₩12,731 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,904 | ₩12,678 | ₩11,810 | ₩12,491 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,303 | ₩11,677 | ₩11,277 | ₩11,677 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,290 | ₩11,530 | ₩11,130 | ₩11,277 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,183 | ₩11,383 | ₩11,036 | ₩11,383 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,130 | ₩11,317 | ₩11,050 | ₩11,063 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,664 | ₩11,770 | ₩11,196 | ₩11,210 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,664 | ₩11,877 | ₩11,463 | ₩11,650 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,543 | ₩11,704 | ₩11,370 | ₩11,530 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,410 | ₩11,824 | ₩11,410 | ₩11,797 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,757 | ₩12,064 | ₩11,263 | ₩11,330 | -3.63% | 53.8만 |
|---|