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 | ₩13,548 | ₩13,735 | ₩12,961 | ₩13,094 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,775 | ₩13,802 | ₩13,455 | ₩13,521 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,588 | ₩13,788 | ₩13,415 | ₩13,615 | +0.20% | 48만 |
| 2026.10.06 | ₩13,588 | ₩13,828 | ₩13,535 | ₩13,575 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,201 | ₩13,615 | ₩13,014 | ₩13,588 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,921 | ₩13,348 | ₩12,827 | ₩13,161 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,841 | ₩13,027 | ₩12,507 | ₩13,027 | +1.46% | 85만 |
| 2026.09.30 | ₩12,961 | ₩13,148 | ₩12,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,041 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,067 | ₩13,201 | ₩12,827 | ₩12,894 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,308 | ₩13,495 | ₩13,081 | ₩13,134 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,348 | ₩13,415 | ₩13,014 | ₩13,201 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,868 | ₩14,042 | ₩13,254 | ₩13,468 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,095 | ₩14,215 | ₩13,628 | ₩13,708 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,868 | ₩14,229 | ₩13,788 | ₩14,029 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,522 | ₩14,749 | ₩13,802 | ₩13,935 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,056 | ₩15,056 | ₩14,589 | ₩14,736 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,096 | ₩15,363 | ₩14,896 | ₩15,043 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,016 | ₩15,136 | ₩14,656 | ₩14,763 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,776 | ₩15,363 | ₩14,776 | ₩15,243 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,804 | ₩15,977 | ₩14,723 | ₩14,763 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,350 | ₩15,657 | ₩15,310 | ₩15,457 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,804 | ₩16,044 | ₩15,363 | ₩15,523 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,537 | ₩15,884 | ₩15,297 | ₩15,617 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,150 | ₩15,577 | ₩15,123 | ₩15,150 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,683 | ₩15,310 | ₩14,616 | ₩15,083 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,390 | ₩15,604 | ₩14,763 | ₩14,990 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,843 | ₩15,537 | ₩14,616 | ₩15,403 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,402 | ₩15,016 | ₩14,095 | ₩14,923 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,309 | ₩14,456 | ₩13,895 | ₩14,242 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,975 | ₩14,349 | ₩13,775 | ₩13,868 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,828 | ₩13,988 | ₩13,548 | ₩13,935 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,775 | ₩14,069 | ₩13,468 | ₩13,895 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,322 | ₩14,322 | ₩13,722 | ₩13,722 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,749 | ₩14,869 | ₩14,162 | ₩14,309 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,389 | ₩14,990 | ₩14,362 | ₩14,843 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,095 | ₩14,869 | ₩14,069 | ₩14,269 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,882 | ₩14,362 | ₩13,815 | ₩13,855 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,269 | ₩14,442 | ₩13,655 | ₩13,655 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,842 | ₩14,135 | ₩13,628 | ₩14,015 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,388 | ₩13,828 | ₩13,254 | ₩13,655 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩13,001 | ₩13,268 | ₩13,001 | ₩13,174 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,201 | ₩13,321 | ₩13,027 | ₩13,174 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,495 | ₩13,842 | ₩13,254 | ₩13,334 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,641 | ₩13,668 | ₩13,334 | ₩13,468 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,947 | ₩13,067 | ₩12,560 | ₩12,841 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,961 | ₩13,214 | ₩12,841 | ₩12,934 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,188 | ₩13,334 | ₩12,894 | ₩12,934 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,974 | ₩13,281 | ₩12,640 | ₩13,094 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,282 | ₩14,402 | ₩13,041 | ₩13,108 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,963 | ₩15,190 | ₩14,255 | ₩14,522 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,229 | ₩15,190 | ₩13,988 | ₩14,736 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,630 | ₩15,644 | ₩15,283 | ₩15,297 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,283 | ₩15,590 | ₩15,083 | ₩15,257 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,884 | ₩15,884 | ₩15,270 | ₩15,297 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,258 | ₩16,444 | ₩15,951 | ₩16,338 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,164 | ₩16,538 | ₩15,871 | ₩16,298 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,644 | ₩15,964 | ₩15,644 | ₩15,804 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,363 | ₩15,630 | ₩15,270 | ₩15,417 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,243 | ₩15,417 | ₩15,110 | ₩15,136 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,950 | ₩15,337 | ₩14,522 | ₩15,203 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,643 | ₩14,950 | ₩14,616 | ₩14,776 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,803 | ₩14,909 | ₩14,376 | ₩14,656 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,163 | ₩15,323 | ₩14,763 | ₩14,936 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,816 | ₩15,310 | ₩14,803 | ₩15,030 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,442 | ₩14,669 | ₩14,269 | ₩14,562 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,016 | ₩15,016 | ₩14,309 | ₩14,376 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,923 | ₩15,190 | ₩14,816 | ₩14,950 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,469 | ₩14,696 | ₩14,282 | ₩14,656 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩14,002 | ₩14,402 | ₩13,935 | ₩14,376 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,229 | ₩15,043 | ₩14,095 | ₩14,202 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,509 | ₩14,683 | ₩14,109 | ₩14,202 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,522 | ₩14,723 | ₩14,309 | ₩14,429 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,549 | ₩14,549 | ₩14,215 | ₩14,336 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,202 | ₩14,509 | ₩14,109 | ₩14,496 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,215 | ₩14,549 | ₩14,055 | ₩14,269 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,549 | ₩14,683 | ₩14,149 | ₩14,295 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,696 | ₩14,923 | ₩14,616 | ₩14,749 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,203 | ₩15,283 | ₩14,669 | ₩14,829 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,403 | ₩15,497 | ₩14,963 | ₩15,190 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,523 | ₩15,977 | ₩15,470 | ₩15,644 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,857 | ₩16,044 | ₩15,457 | ₩15,657 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,804 | ₩16,017 | ₩15,590 | ₩15,924 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,564 | ₩16,324 | ₩15,564 | ₩16,298 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,111 | ₩16,258 | ₩15,564 | ₩15,617 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,884 | ₩16,191 | ₩15,537 | ₩15,857 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,271 | ₩16,431 | ₩15,403 | ₩15,937 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,858 | ₩16,872 | ₩16,258 | ₩16,258 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,432 | ₩17,592 | ₩16,498 | ₩16,725 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩16,992 | ₩17,459 | ₩16,698 | ₩17,205 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,446 | ₩17,819 | ₩17,005 | ₩17,099 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,486 | ₩17,686 | ₩17,392 | ₩17,432 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,045 | ₩17,446 | ₩16,925 | ₩17,392 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,219 | ₩17,312 | ₩16,511 | ₩16,738 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,432 | ₩17,939 | ₩17,165 | ₩17,285 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,446 | ₩17,859 | ₩16,898 | ₩17,179 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,592 | ₩18,220 | ₩17,339 | ₩17,833 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,526 | ₩17,526 | ₩17,072 | ₩17,406 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,953 | ₩18,126 | ₩17,179 | ₩17,312 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,060 | ₩18,393 | ₩17,619 | ₩17,819 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,674 | ₩18,807 | ₩17,806 | ₩18,300 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,514 | ₩19,514 | ₩18,393 | ₩18,527 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,261 | ₩19,608 | ₩19,007 | ₩19,354 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,555 | ₩19,862 | ₩18,994 | ₩19,274 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,662 | ₩20,676 | ₩19,421 | ₩19,648 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,022 | ₩20,609 | ₩19,474 | ₩20,609 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,207 | ₩20,008 | ₩18,847 | ₩19,888 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,540 | ₩18,727 | ₩18,113 | ₩18,567 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,353 | ₩18,754 | ₩18,033 | ₩18,113 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,648 | ₩19,728 | ₩18,660 | ₩18,767 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,421 | ₩20,702 | ₩19,221 | ₩20,422 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,128 | ₩20,128 | ₩18,914 | ₩19,181 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,635 | ₩20,195 | ₩19,141 | ₩19,715 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,207 | ₩20,729 | ₩18,727 | ₩19,888 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,075 | ₩20,489 | ₩19,968 | ₩20,289 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,675 | ₩19,915 | ₩19,301 | ₩19,821 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,408 | ₩19,821 | ₩18,967 | ₩19,434 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,328 | ₩19,541 | ₩18,727 | ₩19,207 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,207 | ₩19,474 | ₩18,660 | ₩19,448 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,621 | ₩19,768 | ₩19,087 | ₩19,261 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,900 | ₩19,474 | ₩18,433 | ₩19,474 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,420 | ₩19,061 | ₩18,380 | ₩18,834 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,687 | ₩18,820 | ₩17,472 | ₩18,166 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,101 | ₩20,182 | ₩18,967 | ₩20,008 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,700 | ₩18,900 | ₩18,180 | ₩18,887 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,807 | ₩18,807 | ₩17,926 | ₩18,460 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,981 | ₩19,568 | ₩18,727 | ₩19,047 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,046 | ₩18,727 | ₩18,046 | ₩18,714 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,942 | ₩20,476 | ₩17,873 | ₩18,006 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,886 | ₩19,741 | ₩17,499 | ₩19,701 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,568 | ₩20,209 | ₩19,074 | ₩19,261 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,795 | ₩20,062 | ₩19,354 | ₩20,022 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,689 | ₩21,130 | ₩19,728 | ₩19,902 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,928 | ₩20,209 | ₩19,434 | ₩19,942 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,809 | ₩21,063 | ₩19,635 | ₩19,888 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,890 | ₩22,064 | ₩20,716 | ₩21,063 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,064 | ₩22,665 | ₩21,397 | ₩21,757 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,236 | ₩22,985 | ₩21,183 | ₩22,531 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,035 | ₩21,103 | ₩19,688 | ₩21,103 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,528 | ₩20,996 | ₩19,301 | ₩20,556 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,847 | ₩19,701 | ₩18,687 | ₩19,261 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,461 | ₩20,035 | ₩19,288 | ₩19,568 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,888 | ₩20,689 | ₩19,328 | ₩19,541 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,088 | ₩20,088 | ₩19,221 | ₩20,008 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,768 | ₩20,128 | ₩19,488 | ₩19,715 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,194 | ₩20,155 | ₩18,647 | ₩19,728 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,289 | ₩20,315 | ₩18,887 | ₩19,915 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,341 | ₩20,903 | ₩19,274 | ₩20,609 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,352 | ₩18,033 | ₩16,978 | ₩18,020 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,005 | ₩17,486 | ₩16,351 | ₩17,018 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,020 | ₩18,620 | ₩17,325 | ₩17,392 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,754 | ₩19,555 | ₩17,886 | ₩18,006 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,645 | ₩19,021 | ₩16,618 | ₩18,634 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,924 | ₩16,965 | ₩15,737 | ₩16,898 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,483 | ₩16,044 | ₩15,163 | ₩15,937 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,817 | ₩15,937 | ₩15,377 | ₩15,937 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,430 | ₩15,724 | ₩15,003 | ₩15,510 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,055 | ₩15,403 | ₩13,722 | ₩15,403 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,481 | ₩13,561 | ₩13,094 | ₩13,374 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,601 | ₩13,922 | ₩13,374 | ₩13,428 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,401 | ₩13,695 | ₩13,121 | ₩13,441 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,281 | ₩13,935 | ₩13,161 | ₩13,401 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩13,001 | ₩13,361 | ₩12,934 | ₩13,334 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,867 | ₩13,334 | ₩12,867 | ₩13,001 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,094 | ₩13,094 | ₩12,614 | ₩12,921 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,014 | ₩13,361 | ₩12,841 | ₩13,148 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,882 | ₩13,882 | ₩12,974 | ₩13,067 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,388 | ₩13,895 | ₩13,228 | ₩13,788 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,161 | ₩13,481 | ₩13,134 | ₩13,308 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,907 | ₩13,361 | ₩12,760 | ₩13,281 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,614 | ₩13,054 | ₩12,453 | ₩12,894 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,907 | ₩12,947 | ₩12,400 | ₩12,467 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,814 | ₩13,148 | ₩12,627 | ₩13,148 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,360 | ₩12,600 | ₩12,106 | ₩12,560 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,267 | ₩12,534 | ₩12,120 | ₩12,213 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,600 | ₩12,707 | ₩12,187 | ₩12,400 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,694 | ₩12,801 | ₩12,373 | ₩12,774 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,814 | ₩12,881 | ₩12,480 | ₩12,614 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,907 | ₩12,934 | ₩12,614 | ₩12,707 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,214 | ₩13,348 | ₩12,801 | ₩12,894 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,121 | ₩13,481 | ₩13,014 | ₩13,188 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,348 | ₩13,481 | ₩13,001 | ₩13,014 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,680 | ₩13,575 | ₩12,574 | ₩13,294 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,640 | ₩12,787 | ₩12,320 | ₩12,400 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,108 | ₩13,121 | ₩12,787 | ₩12,814 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,174 | ₩13,388 | ₩12,974 | ₩13,281 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩13,001 | ₩13,401 | ₩13,001 | ₩13,228 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,720 | ₩13,134 | ₩12,720 | ₩12,867 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,467 | ₩13,054 | ₩12,400 | ₩12,640 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,347 | ₩12,453 | ₩12,040 | ₩12,413 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,719 | ₩12,467 | ₩11,719 | ₩12,387 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,880 | ₩11,880 | ₩11,599 | ₩11,826 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,559 | ₩11,946 | ₩11,372 | ₩11,893 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,586 | ₩11,759 | ₩11,266 | ₩11,532 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,292 | ₩11,532 | ₩10,972 | ₩11,439 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,132 | ₩11,399 | ₩11,079 | ₩11,346 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,292 | ₩11,306 | ₩11,092 | ₩11,105 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,346 | ₩11,359 | ₩11,145 | ₩11,279 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,292 | ₩11,359 | ₩11,185 | ₩11,359 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,426 | ₩11,426 | ₩11,212 | ₩11,319 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,346 | ₩11,519 | ₩11,279 | ₩11,386 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,693 | ₩11,719 | ₩11,386 | ₩11,386 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,666 | ₩11,799 | ₩11,532 | ₩11,586 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,759 | ₩11,853 | ₩11,653 | ₩11,719 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,773 | ₩11,839 | ₩11,506 | ₩11,626 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,799 | ₩11,893 | ₩11,639 | ₩11,706 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,986 | ₩11,986 | ₩11,693 | ₩11,853 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,013 | ₩12,133 | ₩11,853 | ₩11,880 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,679 | ₩12,133 | ₩11,679 | ₩12,000 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,613 | ₩11,906 | ₩11,573 | ₩11,693 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,546 | ₩11,773 | ₩11,546 | ₩11,706 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,826 | ₩11,960 | ₩11,559 | ₩11,613 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,146 | ₩12,200 | ₩11,733 | ₩11,786 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,680 | ₩12,680 | ₩12,080 | ₩12,160 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,707 | ₩12,934 | ₩12,640 | ₩12,827 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,560 | ₩13,241 | ₩12,427 | ₩12,654 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,893 | ₩12,360 | ₩11,893 | ₩12,267 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,906 | ₩12,053 | ₩11,759 | ₩11,920 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,946 | ₩11,960 | ₩11,719 | ₩11,813 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,639 | ₩12,093 | ₩11,639 | ₩11,960 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,666 | ₩11,706 | ₩11,266 | ₩11,626 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,306 | ₩11,786 | ₩10,945 | ₩11,666 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,893 | ₩11,986 | ₩11,266 | ₩11,319 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,213 | ₩12,307 | ₩11,466 | ₩11,706 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,173 | ₩12,453 | ₩12,146 | ₩12,347 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,081 | ₩13,081 | ₩12,333 | ₩12,400 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,627 | ₩13,081 | ₩12,520 | ₩12,961 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,228 | ₩13,268 | ₩12,827 | ₩12,867 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,067 | ₩13,321 | ₩12,974 | ₩13,254 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,333 | ₩13,321 | ₩12,333 | ₩13,108 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,853 | ₩12,413 | ₩11,693 | ₩12,347 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,239 | ₩11,439 | ₩10,945 | ₩11,412 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,279 | ₩11,412 | ₩11,039 | ₩11,159 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,985 | ₩11,239 | ₩10,919 | ₩11,199 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,959 | ₩11,306 | ₩10,838 | ₩10,892 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,172 | ₩11,586 | ₩11,025 | ₩11,266 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,105 | ₩11,746 | ₩10,999 | ₩11,252 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,014 | ₩13,148 | ₩10,959 | ₩11,052 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,146 | ₩12,373 | ₩11,906 | ₩12,267 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,347 | ₩12,413 | ₩12,080 | ₩12,280 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,747 | ₩12,774 | ₩12,213 | ₩12,467 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,680 | ₩12,881 | ₩12,534 | ₩12,734 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,906 | ₩12,680 | ₩11,813 | ₩12,494 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,306 | ₩11,679 | ₩11,279 | ₩11,679 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,292 | ₩11,532 | ₩11,132 | ₩11,279 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,185 | ₩11,386 | ₩11,039 | ₩11,386 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,132 | ₩11,319 | ₩11,052 | ₩11,065 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,666 | ₩11,773 | ₩11,199 | ₩11,212 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,666 | ₩11,880 | ₩11,466 | ₩11,653 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,546 | ₩11,706 | ₩11,372 | ₩11,532 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,412 | ₩11,826 | ₩11,412 | ₩11,799 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,759 | ₩12,066 | ₩11,266 | ₩11,332 | -3.63% | 53.8만 |
|---|