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 | ₩13,542 | ₩13,729 | ₩12,955 | ₩13,088 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,769 | ₩13,795 | ₩13,449 | ₩13,515 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,582 | ₩13,782 | ₩13,409 | ₩13,609 | +0.20% | 48만 |
| 2026.10.06 | ₩13,582 | ₩13,822 | ₩13,529 | ₩13,569 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,195 | ₩13,609 | ₩13,008 | ₩13,582 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,915 | ₩13,342 | ₩12,821 | ₩13,155 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,835 | ₩13,022 | ₩12,501 | ₩13,022 | +1.46% | 85만 |
| 2026.09.30 | ₩12,955 | ₩13,142 | ₩12,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,035 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,062 | ₩13,195 | ₩12,821 | ₩12,888 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,302 | ₩13,489 | ₩13,075 | ₩13,128 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,342 | ₩13,409 | ₩13,008 | ₩13,195 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,862 | ₩14,036 | ₩13,248 | ₩13,462 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,089 | ₩14,209 | ₩13,622 | ₩13,702 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,862 | ₩14,222 | ₩13,782 | ₩14,022 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,516 | ₩14,743 | ₩13,795 | ₩13,929 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,050 | ₩15,050 | ₩14,583 | ₩14,729 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,090 | ₩15,356 | ₩14,889 | ₩15,036 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,010 | ₩15,130 | ₩14,649 | ₩14,756 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,769 | ₩15,356 | ₩14,769 | ₩15,236 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,797 | ₩15,970 | ₩14,716 | ₩14,756 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,343 | ₩15,650 | ₩15,303 | ₩15,450 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,797 | ₩16,037 | ₩15,356 | ₩15,517 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,530 | ₩15,877 | ₩15,290 | ₩15,610 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,143 | ₩15,570 | ₩15,116 | ₩15,143 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,676 | ₩15,303 | ₩14,609 | ₩15,076 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,383 | ₩15,597 | ₩14,756 | ₩14,983 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,836 | ₩15,530 | ₩14,609 | ₩15,396 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,396 | ₩15,010 | ₩14,089 | ₩14,916 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,302 | ₩14,449 | ₩13,889 | ₩14,236 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,969 | ₩14,342 | ₩13,769 | ₩13,862 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,822 | ₩13,982 | ₩13,542 | ₩13,929 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,769 | ₩14,062 | ₩13,462 | ₩13,889 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,316 | ₩14,316 | ₩13,715 | ₩13,715 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,743 | ₩14,863 | ₩14,156 | ₩14,302 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,382 | ₩14,983 | ₩14,356 | ₩14,836 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,089 | ₩14,863 | ₩14,062 | ₩14,262 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,875 | ₩14,356 | ₩13,809 | ₩13,849 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,262 | ₩14,436 | ₩13,649 | ₩13,649 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,835 | ₩14,129 | ₩13,622 | ₩14,009 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,382 | ₩13,822 | ₩13,248 | ₩13,649 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩12,995 | ₩13,262 | ₩12,995 | ₩13,168 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,195 | ₩13,315 | ₩13,022 | ₩13,168 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,489 | ₩13,835 | ₩13,248 | ₩13,328 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,635 | ₩13,662 | ₩13,328 | ₩13,462 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,942 | ₩13,062 | ₩12,555 | ₩12,835 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,955 | ₩13,208 | ₩12,835 | ₩12,928 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,182 | ₩13,328 | ₩12,888 | ₩12,928 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,968 | ₩13,275 | ₩12,635 | ₩13,088 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,276 | ₩14,396 | ₩13,035 | ₩13,102 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,956 | ₩15,183 | ₩14,249 | ₩14,516 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,222 | ₩15,183 | ₩13,982 | ₩14,729 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,623 | ₩15,637 | ₩15,276 | ₩15,290 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,276 | ₩15,583 | ₩15,076 | ₩15,250 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,877 | ₩15,877 | ₩15,263 | ₩15,290 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,250 | ₩16,437 | ₩15,943 | ₩16,330 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,157 | ₩16,530 | ₩15,863 | ₩16,290 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,637 | ₩15,957 | ₩15,637 | ₩15,797 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,356 | ₩15,623 | ₩15,263 | ₩15,410 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,236 | ₩15,410 | ₩15,103 | ₩15,130 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,943 | ₩15,330 | ₩14,516 | ₩15,196 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,636 | ₩14,943 | ₩14,609 | ₩14,769 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,796 | ₩14,903 | ₩14,369 | ₩14,649 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,156 | ₩15,316 | ₩14,756 | ₩14,929 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,809 | ₩15,303 | ₩14,796 | ₩15,023 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,436 | ₩14,663 | ₩14,262 | ₩14,556 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,010 | ₩15,010 | ₩14,302 | ₩14,369 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,916 | ₩15,183 | ₩14,809 | ₩14,943 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,463 | ₩14,689 | ₩14,276 | ₩14,649 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩13,996 | ₩14,396 | ₩13,929 | ₩14,369 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,222 | ₩15,036 | ₩14,089 | ₩14,196 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,503 | ₩14,676 | ₩14,102 | ₩14,196 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,516 | ₩14,716 | ₩14,302 | ₩14,422 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,543 | ₩14,543 | ₩14,209 | ₩14,329 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,196 | ₩14,503 | ₩14,102 | ₩14,489 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,209 | ₩14,543 | ₩14,049 | ₩14,262 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,543 | ₩14,676 | ₩14,142 | ₩14,289 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,689 | ₩14,916 | ₩14,609 | ₩14,743 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,196 | ₩15,276 | ₩14,663 | ₩14,823 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,396 | ₩15,490 | ₩14,956 | ₩15,183 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,517 | ₩15,970 | ₩15,463 | ₩15,637 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,850 | ₩16,037 | ₩15,450 | ₩15,650 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,797 | ₩16,010 | ₩15,583 | ₩15,917 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,557 | ₩16,317 | ₩15,557 | ₩16,290 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,104 | ₩16,250 | ₩15,557 | ₩15,610 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,877 | ₩16,184 | ₩15,530 | ₩15,850 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,264 | ₩16,424 | ₩15,396 | ₩15,930 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,851 | ₩16,864 | ₩16,250 | ₩16,250 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,424 | ₩17,584 | ₩16,490 | ₩16,717 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩16,984 | ₩17,451 | ₩16,691 | ₩17,198 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,438 | ₩17,811 | ₩16,997 | ₩17,091 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,478 | ₩17,678 | ₩17,384 | ₩17,424 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,037 | ₩17,438 | ₩16,917 | ₩17,384 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,211 | ₩17,304 | ₩16,504 | ₩16,731 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,424 | ₩17,931 | ₩17,158 | ₩17,278 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,438 | ₩17,851 | ₩16,891 | ₩17,171 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,584 | ₩18,212 | ₩17,331 | ₩17,825 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,518 | ₩17,518 | ₩17,064 | ₩17,398 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,945 | ₩18,118 | ₩17,171 | ₩17,304 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,051 | ₩18,385 | ₩17,611 | ₩17,811 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,665 | ₩18,799 | ₩17,798 | ₩18,292 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,506 | ₩19,506 | ₩18,385 | ₩18,518 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,252 | ₩19,599 | ₩18,999 | ₩19,346 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,546 | ₩19,853 | ₩18,985 | ₩19,266 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,653 | ₩20,666 | ₩19,412 | ₩19,639 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,013 | ₩20,600 | ₩19,466 | ₩20,600 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,199 | ₩19,999 | ₩18,839 | ₩19,879 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,532 | ₩18,719 | ₩18,105 | ₩18,558 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,345 | ₩18,745 | ₩18,025 | ₩18,105 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,639 | ₩19,719 | ₩18,652 | ₩18,759 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,412 | ₩20,693 | ₩19,212 | ₩20,413 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,119 | ₩20,119 | ₩18,905 | ₩19,172 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,626 | ₩20,186 | ₩19,132 | ₩19,706 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,199 | ₩20,720 | ₩18,719 | ₩19,879 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,066 | ₩20,480 | ₩19,959 | ₩20,280 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,666 | ₩19,906 | ₩19,292 | ₩19,813 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,399 | ₩19,813 | ₩18,959 | ₩19,426 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,319 | ₩19,532 | ₩18,719 | ₩19,199 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,199 | ₩19,466 | ₩18,652 | ₩19,439 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,612 | ₩19,759 | ₩19,079 | ₩19,252 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,892 | ₩19,466 | ₩18,425 | ₩19,466 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,412 | ₩19,052 | ₩18,372 | ₩18,825 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,679 | ₩18,812 | ₩17,464 | ₩18,158 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,092 | ₩20,173 | ₩18,959 | ₩19,999 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,692 | ₩18,892 | ₩18,172 | ₩18,879 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,799 | ₩18,799 | ₩17,918 | ₩18,452 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,972 | ₩19,559 | ₩18,719 | ₩19,039 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,038 | ₩18,719 | ₩18,038 | ₩18,705 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,933 | ₩20,466 | ₩17,865 | ₩17,998 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,878 | ₩19,733 | ₩17,491 | ₩19,692 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,559 | ₩20,199 | ₩19,065 | ₩19,252 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,786 | ₩20,053 | ₩19,346 | ₩20,013 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,680 | ₩21,120 | ₩19,719 | ₩19,893 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,919 | ₩20,199 | ₩19,426 | ₩19,933 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,800 | ₩21,053 | ₩19,626 | ₩19,879 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,881 | ₩22,054 | ₩20,706 | ₩21,053 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,054 | ₩22,654 | ₩21,387 | ₩21,747 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,227 | ₩22,975 | ₩21,173 | ₩22,521 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,026 | ₩21,093 | ₩19,679 | ₩21,093 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,519 | ₩20,987 | ₩19,292 | ₩20,546 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,839 | ₩19,692 | ₩18,679 | ₩19,252 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,452 | ₩20,026 | ₩19,279 | ₩19,559 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,879 | ₩20,680 | ₩19,319 | ₩19,532 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,079 | ₩20,079 | ₩19,212 | ₩19,999 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,759 | ₩20,119 | ₩19,479 | ₩19,706 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,186 | ₩20,146 | ₩18,638 | ₩19,719 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,280 | ₩20,306 | ₩18,879 | ₩19,906 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,332 | ₩20,893 | ₩19,266 | ₩20,600 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,344 | ₩18,025 | ₩16,971 | ₩18,011 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩16,997 | ₩17,478 | ₩16,344 | ₩17,011 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,011 | ₩18,612 | ₩17,318 | ₩17,384 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,745 | ₩19,546 | ₩17,878 | ₩17,998 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,637 | ₩19,012 | ₩16,611 | ₩18,625 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,917 | ₩16,957 | ₩15,730 | ₩16,891 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,476 | ₩16,037 | ₩15,156 | ₩15,930 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,810 | ₩15,930 | ₩15,370 | ₩15,930 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,423 | ₩15,717 | ₩14,996 | ₩15,503 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,049 | ₩15,396 | ₩13,715 | ₩15,396 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,475 | ₩13,555 | ₩13,088 | ₩13,368 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,595 | ₩13,915 | ₩13,368 | ₩13,422 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,395 | ₩13,689 | ₩13,115 | ₩13,435 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,275 | ₩13,929 | ₩13,155 | ₩13,395 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩12,995 | ₩13,355 | ₩12,928 | ₩13,328 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,861 | ₩13,328 | ₩12,861 | ₩12,995 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,088 | ₩13,088 | ₩12,608 | ₩12,915 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,008 | ₩13,355 | ₩12,835 | ₩13,142 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,875 | ₩13,875 | ₩12,968 | ₩13,062 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,382 | ₩13,889 | ₩13,222 | ₩13,782 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,155 | ₩13,475 | ₩13,128 | ₩13,302 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,902 | ₩13,355 | ₩12,755 | ₩13,275 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,608 | ₩13,048 | ₩12,448 | ₩12,888 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,902 | ₩12,942 | ₩12,395 | ₩12,461 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,808 | ₩13,142 | ₩12,621 | ₩13,142 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,355 | ₩12,595 | ₩12,101 | ₩12,555 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,261 | ₩12,528 | ₩12,114 | ₩12,208 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,595 | ₩12,701 | ₩12,181 | ₩12,395 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,688 | ₩12,795 | ₩12,368 | ₩12,768 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,808 | ₩12,875 | ₩12,475 | ₩12,608 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,902 | ₩12,928 | ₩12,608 | ₩12,701 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,208 | ₩13,342 | ₩12,795 | ₩12,888 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,115 | ₩13,475 | ₩13,008 | ₩13,182 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,342 | ₩13,475 | ₩12,995 | ₩13,008 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,675 | ₩13,569 | ₩12,568 | ₩13,288 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,635 | ₩12,781 | ₩12,314 | ₩12,395 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,102 | ₩13,115 | ₩12,781 | ₩12,808 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,168 | ₩13,382 | ₩12,968 | ₩13,275 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩12,995 | ₩13,395 | ₩12,995 | ₩13,222 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,715 | ₩13,128 | ₩12,715 | ₩12,861 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,461 | ₩13,048 | ₩12,395 | ₩12,635 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,341 | ₩12,448 | ₩12,034 | ₩12,408 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,714 | ₩12,461 | ₩11,714 | ₩12,381 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,874 | ₩11,874 | ₩11,594 | ₩11,821 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,554 | ₩11,941 | ₩11,367 | ₩11,888 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,581 | ₩11,754 | ₩11,260 | ₩11,527 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,287 | ₩11,527 | ₩10,967 | ₩11,434 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,127 | ₩11,394 | ₩11,074 | ₩11,341 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,287 | ₩11,301 | ₩11,087 | ₩11,100 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,341 | ₩11,354 | ₩11,140 | ₩11,274 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,287 | ₩11,354 | ₩11,180 | ₩11,354 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,421 | ₩11,421 | ₩11,207 | ₩11,314 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,341 | ₩11,514 | ₩11,274 | ₩11,381 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,687 | ₩11,714 | ₩11,381 | ₩11,381 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,661 | ₩11,794 | ₩11,527 | ₩11,581 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,754 | ₩11,848 | ₩11,647 | ₩11,714 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,767 | ₩11,834 | ₩11,501 | ₩11,621 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,794 | ₩11,888 | ₩11,634 | ₩11,701 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,981 | ₩11,981 | ₩11,687 | ₩11,848 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,008 | ₩12,128 | ₩11,848 | ₩11,874 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,674 | ₩12,128 | ₩11,674 | ₩11,994 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,607 | ₩11,901 | ₩11,567 | ₩11,687 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,541 | ₩11,767 | ₩11,541 | ₩11,701 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,821 | ₩11,954 | ₩11,554 | ₩11,607 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,141 | ₩12,194 | ₩11,727 | ₩11,781 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,675 | ₩12,675 | ₩12,074 | ₩12,154 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,701 | ₩12,928 | ₩12,635 | ₩12,821 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,555 | ₩13,235 | ₩12,421 | ₩12,648 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,888 | ₩12,355 | ₩11,888 | ₩12,261 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,901 | ₩12,048 | ₩11,754 | ₩11,914 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,941 | ₩11,954 | ₩11,714 | ₩11,807 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,634 | ₩12,088 | ₩11,634 | ₩11,954 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,661 | ₩11,701 | ₩11,260 | ₩11,621 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,301 | ₩11,781 | ₩10,940 | ₩11,661 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,888 | ₩11,981 | ₩11,260 | ₩11,314 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,208 | ₩12,301 | ₩11,461 | ₩11,701 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,168 | ₩12,448 | ₩12,141 | ₩12,341 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,075 | ₩13,075 | ₩12,328 | ₩12,395 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,621 | ₩13,075 | ₩12,515 | ₩12,955 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,222 | ₩13,262 | ₩12,821 | ₩12,861 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,062 | ₩13,315 | ₩12,968 | ₩13,248 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,328 | ₩13,315 | ₩12,328 | ₩13,102 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,848 | ₩12,408 | ₩11,687 | ₩12,341 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,234 | ₩11,434 | ₩10,940 | ₩11,407 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,274 | ₩11,407 | ₩11,034 | ₩11,154 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,980 | ₩11,234 | ₩10,914 | ₩11,194 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,954 | ₩11,301 | ₩10,834 | ₩10,887 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,167 | ₩11,581 | ₩11,020 | ₩11,260 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,100 | ₩11,741 | ₩10,994 | ₩11,247 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,008 | ₩13,142 | ₩10,954 | ₩11,047 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,141 | ₩12,368 | ₩11,901 | ₩12,261 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,341 | ₩12,408 | ₩12,074 | ₩12,274 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,741 | ₩12,768 | ₩12,208 | ₩12,461 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,675 | ₩12,875 | ₩12,528 | ₩12,728 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,901 | ₩12,675 | ₩11,807 | ₩12,488 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,301 | ₩11,674 | ₩11,274 | ₩11,674 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,287 | ₩11,527 | ₩11,127 | ₩11,274 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,180 | ₩11,381 | ₩11,034 | ₩11,381 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,127 | ₩11,314 | ₩11,047 | ₩11,060 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,661 | ₩11,767 | ₩11,194 | ₩11,207 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,661 | ₩11,874 | ₩11,461 | ₩11,647 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,541 | ₩11,701 | ₩11,367 | ₩11,527 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,407 | ₩11,821 | ₩11,407 | ₩11,794 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,754 | ₩12,061 | ₩11,260 | ₩11,327 | -3.63% | 53.8만 |
|---|