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 | ₩13,556 | ₩13,743 | ₩12,968 | ₩13,102 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,783 | ₩13,810 | ₩13,463 | ₩13,529 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,596 | ₩13,797 | ₩13,423 | ₩13,623 | +0.20% | 48만 |
| 2026.10.06 | ₩13,596 | ₩13,837 | ₩13,543 | ₩13,583 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,209 | ₩13,623 | ₩13,022 | ₩13,596 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,928 | ₩13,356 | ₩12,835 | ₩13,169 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,848 | ₩13,035 | ₩12,514 | ₩13,035 | +1.46% | 85만 |
| 2026.09.30 | ₩12,968 | ₩13,155 | ₩12,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,049 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,075 | ₩13,209 | ₩12,835 | ₩12,902 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,316 | ₩13,503 | ₩13,089 | ₩13,142 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,356 | ₩13,423 | ₩13,022 | ₩13,209 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,877 | ₩14,050 | ₩13,262 | ₩13,476 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,104 | ₩14,224 | ₩13,636 | ₩13,716 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,877 | ₩14,237 | ₩13,797 | ₩14,037 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,531 | ₩14,758 | ₩13,810 | ₩13,943 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,065 | ₩15,065 | ₩14,598 | ₩14,745 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,105 | ₩15,373 | ₩14,905 | ₩15,052 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,025 | ₩15,145 | ₩14,665 | ₩14,772 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,785 | ₩15,373 | ₩14,785 | ₩15,252 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,813 | ₩15,987 | ₩14,731 | ₩14,772 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,359 | ₩15,666 | ₩15,319 | ₩15,466 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,813 | ₩16,054 | ₩15,373 | ₩15,533 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,546 | ₩15,893 | ₩15,306 | ₩15,626 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,159 | ₩15,586 | ₩15,132 | ₩15,159 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,691 | ₩15,319 | ₩14,625 | ₩15,092 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,399 | ₩15,613 | ₩14,772 | ₩14,999 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,852 | ₩15,546 | ₩14,625 | ₩15,413 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,411 | ₩15,025 | ₩14,104 | ₩14,932 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,317 | ₩14,464 | ₩13,903 | ₩14,251 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,984 | ₩14,357 | ₩13,783 | ₩13,877 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,837 | ₩13,997 | ₩13,556 | ₩13,943 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,783 | ₩14,077 | ₩13,476 | ₩13,903 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,331 | ₩14,331 | ₩13,730 | ₩13,730 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,758 | ₩14,878 | ₩14,171 | ₩14,317 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,398 | ₩14,999 | ₩14,371 | ₩14,852 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,104 | ₩14,878 | ₩14,077 | ₩14,277 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,890 | ₩14,371 | ₩13,823 | ₩13,863 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,277 | ₩14,451 | ₩13,663 | ₩13,663 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,850 | ₩14,144 | ₩13,636 | ₩14,024 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,396 | ₩13,837 | ₩13,262 | ₩13,663 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩13,009 | ₩13,276 | ₩13,009 | ₩13,182 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,209 | ₩13,329 | ₩13,035 | ₩13,182 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,503 | ₩13,850 | ₩13,262 | ₩13,342 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,650 | ₩13,676 | ₩13,342 | ₩13,476 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,955 | ₩13,075 | ₩12,568 | ₩12,848 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,968 | ₩13,222 | ₩12,848 | ₩12,942 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,196 | ₩13,342 | ₩12,902 | ₩12,942 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,982 | ₩13,289 | ₩12,648 | ₩13,102 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,291 | ₩14,411 | ₩13,049 | ₩13,115 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,972 | ₩15,199 | ₩14,264 | ₩14,531 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,237 | ₩15,199 | ₩13,997 | ₩14,745 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,640 | ₩15,653 | ₩15,292 | ₩15,306 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,292 | ₩15,600 | ₩15,092 | ₩15,266 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,893 | ₩15,893 | ₩15,279 | ₩15,306 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,267 | ₩16,454 | ₩15,960 | ₩16,347 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,174 | ₩16,548 | ₩15,880 | ₩16,307 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,653 | ₩15,974 | ₩15,653 | ₩15,813 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,373 | ₩15,640 | ₩15,279 | ₩15,426 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,252 | ₩15,426 | ₩15,119 | ₩15,145 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,958 | ₩15,346 | ₩14,531 | ₩15,212 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,651 | ₩14,958 | ₩14,625 | ₩14,785 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,812 | ₩14,918 | ₩14,384 | ₩14,665 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,172 | ₩15,332 | ₩14,772 | ₩14,945 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,825 | ₩15,319 | ₩14,812 | ₩15,039 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,451 | ₩14,678 | ₩14,277 | ₩14,571 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,025 | ₩15,025 | ₩14,317 | ₩14,384 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,932 | ₩15,199 | ₩14,825 | ₩14,958 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,478 | ₩14,705 | ₩14,291 | ₩14,665 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩14,010 | ₩14,411 | ₩13,943 | ₩14,384 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,237 | ₩15,052 | ₩14,104 | ₩14,211 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,518 | ₩14,691 | ₩14,117 | ₩14,211 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,531 | ₩14,731 | ₩14,317 | ₩14,438 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,558 | ₩14,558 | ₩14,224 | ₩14,344 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,211 | ₩14,518 | ₩14,117 | ₩14,504 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,224 | ₩14,558 | ₩14,064 | ₩14,277 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,558 | ₩14,691 | ₩14,157 | ₩14,304 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,705 | ₩14,932 | ₩14,625 | ₩14,758 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,212 | ₩15,292 | ₩14,678 | ₩14,838 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,413 | ₩15,506 | ₩14,972 | ₩15,199 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,533 | ₩15,987 | ₩15,479 | ₩15,653 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,867 | ₩16,054 | ₩15,466 | ₩15,666 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,813 | ₩16,027 | ₩15,600 | ₩15,933 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,573 | ₩16,334 | ₩15,573 | ₩16,307 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,120 | ₩16,267 | ₩15,573 | ₩15,626 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,893 | ₩16,201 | ₩15,546 | ₩15,867 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,281 | ₩16,441 | ₩15,413 | ₩15,947 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,868 | ₩16,882 | ₩16,267 | ₩16,267 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,443 | ₩17,603 | ₩16,508 | ₩16,735 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩17,002 | ₩17,469 | ₩16,708 | ₩17,216 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,456 | ₩17,830 | ₩17,015 | ₩17,109 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,496 | ₩17,696 | ₩17,403 | ₩17,443 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,055 | ₩17,456 | ₩16,935 | ₩17,403 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,229 | ₩17,322 | ₩16,521 | ₩16,748 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,443 | ₩17,950 | ₩17,176 | ₩17,296 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,456 | ₩17,870 | ₩16,908 | ₩17,189 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,603 | ₩18,231 | ₩17,349 | ₩17,843 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,536 | ₩17,536 | ₩17,082 | ₩17,416 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,964 | ₩18,137 | ₩17,189 | ₩17,322 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,070 | ₩18,404 | ₩17,630 | ₩17,830 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,685 | ₩18,818 | ₩17,817 | ₩18,311 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,526 | ₩19,526 | ₩18,404 | ₩18,538 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,272 | ₩19,620 | ₩19,019 | ₩19,366 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,566 | ₩19,873 | ₩19,005 | ₩19,286 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,675 | ₩20,688 | ₩19,433 | ₩19,660 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,034 | ₩20,621 | ₩19,486 | ₩20,621 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,219 | ₩20,020 | ₩18,858 | ₩19,900 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,551 | ₩18,738 | ₩18,124 | ₩18,578 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,364 | ₩18,765 | ₩18,044 | ₩18,124 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,660 | ₩19,740 | ₩18,671 | ₩18,778 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,433 | ₩20,715 | ₩19,232 | ₩20,434 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,141 | ₩20,141 | ₩18,925 | ₩19,192 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,646 | ₩20,207 | ₩19,152 | ₩19,727 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,219 | ₩20,742 | ₩18,738 | ₩19,900 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,087 | ₩20,501 | ₩19,980 | ₩20,301 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,686 | ₩19,927 | ₩19,312 | ₩19,833 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,419 | ₩19,833 | ₩18,979 | ₩19,446 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,339 | ₩19,553 | ₩18,738 | ₩19,219 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,219 | ₩19,486 | ₩18,671 | ₩19,459 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,633 | ₩19,780 | ₩19,099 | ₩19,272 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,912 | ₩19,486 | ₩18,444 | ₩19,486 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,431 | ₩19,072 | ₩18,391 | ₩18,845 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,698 | ₩18,832 | ₩17,483 | ₩18,177 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,112 | ₩20,194 | ₩18,979 | ₩20,020 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,711 | ₩18,912 | ₩18,191 | ₩18,898 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,818 | ₩18,818 | ₩17,937 | ₩18,471 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,992 | ₩19,580 | ₩18,738 | ₩19,059 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,057 | ₩18,738 | ₩18,057 | ₩18,725 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,954 | ₩20,488 | ₩17,883 | ₩18,017 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,897 | ₩19,753 | ₩17,509 | ₩19,713 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,580 | ₩20,221 | ₩19,085 | ₩19,272 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,807 | ₩20,074 | ₩19,366 | ₩20,034 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,701 | ₩21,142 | ₩19,740 | ₩19,913 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,940 | ₩20,221 | ₩19,446 | ₩19,954 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,822 | ₩21,075 | ₩19,646 | ₩19,900 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,904 | ₩22,077 | ₩20,728 | ₩21,075 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,077 | ₩22,678 | ₩21,409 | ₩21,770 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,249 | ₩22,999 | ₩21,196 | ₩22,545 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,047 | ₩21,116 | ₩19,700 | ₩21,116 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,540 | ₩21,009 | ₩19,312 | ₩20,568 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,858 | ₩19,713 | ₩18,698 | ₩19,272 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,473 | ₩20,047 | ₩19,299 | ₩19,580 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,900 | ₩20,701 | ₩19,339 | ₩19,553 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,100 | ₩20,100 | ₩19,232 | ₩20,020 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,780 | ₩20,141 | ₩19,499 | ₩19,727 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,206 | ₩20,167 | ₩18,658 | ₩19,740 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,301 | ₩20,328 | ₩18,898 | ₩19,927 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,353 | ₩20,915 | ₩19,286 | ₩20,621 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,363 | ₩18,044 | ₩16,989 | ₩18,030 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,015 | ₩17,496 | ₩16,361 | ₩17,029 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,030 | ₩18,631 | ₩17,336 | ₩17,403 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,765 | ₩19,566 | ₩17,897 | ₩18,017 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,655 | ₩19,032 | ₩16,628 | ₩18,645 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,933 | ₩16,975 | ₩15,746 | ₩16,908 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,493 | ₩16,054 | ₩15,172 | ₩15,947 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,827 | ₩15,947 | ₩15,386 | ₩15,947 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,439 | ₩15,733 | ₩15,012 | ₩15,519 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,064 | ₩15,413 | ₩13,730 | ₩15,413 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,489 | ₩13,569 | ₩13,102 | ₩13,383 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,610 | ₩13,930 | ₩13,383 | ₩13,436 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,409 | ₩13,703 | ₩13,129 | ₩13,449 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,289 | ₩13,943 | ₩13,169 | ₩13,409 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩13,009 | ₩13,369 | ₩12,942 | ₩13,342 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,875 | ₩13,342 | ₩12,875 | ₩13,009 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,102 | ₩13,102 | ₩12,621 | ₩12,928 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,022 | ₩13,369 | ₩12,848 | ₩13,155 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,890 | ₩13,890 | ₩12,982 | ₩13,075 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,396 | ₩13,903 | ₩13,236 | ₩13,797 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,169 | ₩13,489 | ₩13,142 | ₩13,316 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,915 | ₩13,369 | ₩12,768 | ₩13,289 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,621 | ₩13,062 | ₩12,461 | ₩12,902 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,915 | ₩12,955 | ₩12,408 | ₩12,474 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,822 | ₩13,155 | ₩12,635 | ₩13,155 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,367 | ₩12,608 | ₩12,114 | ₩12,568 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,274 | ₩12,541 | ₩12,127 | ₩12,221 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,608 | ₩12,715 | ₩12,194 | ₩12,408 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,701 | ₩12,808 | ₩12,381 | ₩12,782 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,822 | ₩12,888 | ₩12,488 | ₩12,621 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,915 | ₩12,942 | ₩12,621 | ₩12,715 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,222 | ₩13,356 | ₩12,808 | ₩12,902 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,129 | ₩13,489 | ₩13,022 | ₩13,196 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,356 | ₩13,489 | ₩13,009 | ₩13,022 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,688 | ₩13,583 | ₩12,581 | ₩13,302 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,648 | ₩12,795 | ₩12,327 | ₩12,408 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,115 | ₩13,129 | ₩12,795 | ₩12,822 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,182 | ₩13,396 | ₩12,982 | ₩13,289 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩13,009 | ₩13,409 | ₩13,009 | ₩13,236 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,728 | ₩13,142 | ₩12,728 | ₩12,875 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,474 | ₩13,062 | ₩12,408 | ₩12,648 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,354 | ₩12,461 | ₩12,047 | ₩12,421 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,726 | ₩12,474 | ₩11,726 | ₩12,394 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,887 | ₩11,887 | ₩11,606 | ₩11,833 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,566 | ₩11,953 | ₩11,379 | ₩11,900 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,593 | ₩11,766 | ₩11,272 | ₩11,539 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,299 | ₩11,539 | ₩10,978 | ₩11,446 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,139 | ₩11,406 | ₩11,085 | ₩11,352 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,299 | ₩11,312 | ₩11,099 | ₩11,112 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,352 | ₩11,366 | ₩11,152 | ₩11,286 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,299 | ₩11,366 | ₩11,192 | ₩11,366 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,433 | ₩11,433 | ₩11,219 | ₩11,326 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,352 | ₩11,526 | ₩11,286 | ₩11,392 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,700 | ₩11,726 | ₩11,392 | ₩11,392 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,673 | ₩11,807 | ₩11,539 | ₩11,593 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,766 | ₩11,860 | ₩11,660 | ₩11,726 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,780 | ₩11,847 | ₩11,513 | ₩11,633 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,807 | ₩11,900 | ₩11,646 | ₩11,713 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,994 | ₩11,994 | ₩11,700 | ₩11,860 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,020 | ₩12,140 | ₩11,860 | ₩11,887 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,686 | ₩12,140 | ₩11,686 | ₩12,007 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,620 | ₩11,913 | ₩11,579 | ₩11,700 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,553 | ₩11,780 | ₩11,553 | ₩11,713 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,833 | ₩11,967 | ₩11,566 | ₩11,620 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,154 | ₩12,207 | ₩11,740 | ₩11,793 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,688 | ₩12,688 | ₩12,087 | ₩12,167 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,715 | ₩12,942 | ₩12,648 | ₩12,835 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,568 | ₩13,249 | ₩12,434 | ₩12,661 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,900 | ₩12,367 | ₩11,900 | ₩12,274 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,913 | ₩12,060 | ₩11,766 | ₩11,927 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,953 | ₩11,967 | ₩11,726 | ₩11,820 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,646 | ₩12,100 | ₩11,646 | ₩11,967 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,673 | ₩11,713 | ₩11,272 | ₩11,633 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,312 | ₩11,793 | ₩10,952 | ₩11,673 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,900 | ₩11,994 | ₩11,272 | ₩11,326 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,221 | ₩12,314 | ₩11,473 | ₩11,713 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,180 | ₩12,461 | ₩12,154 | ₩12,354 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,089 | ₩13,089 | ₩12,341 | ₩12,408 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,635 | ₩13,089 | ₩12,528 | ₩12,968 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,236 | ₩13,276 | ₩12,835 | ₩12,875 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,075 | ₩13,329 | ₩12,982 | ₩13,262 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,341 | ₩13,329 | ₩12,341 | ₩13,115 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,860 | ₩12,421 | ₩11,700 | ₩12,354 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,246 | ₩11,446 | ₩10,952 | ₩11,419 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,286 | ₩11,419 | ₩11,045 | ₩11,165 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,992 | ₩11,246 | ₩10,925 | ₩11,206 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,965 | ₩11,312 | ₩10,845 | ₩10,898 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,179 | ₩11,593 | ₩11,032 | ₩11,272 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,112 | ₩11,753 | ₩11,005 | ₩11,259 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,022 | ₩13,155 | ₩10,965 | ₩11,059 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,154 | ₩12,381 | ₩11,913 | ₩12,274 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,354 | ₩12,421 | ₩12,087 | ₩12,287 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,755 | ₩12,782 | ₩12,221 | ₩12,474 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,688 | ₩12,888 | ₩12,541 | ₩12,741 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,913 | ₩12,688 | ₩11,820 | ₩12,501 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,312 | ₩11,686 | ₩11,286 | ₩11,686 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,299 | ₩11,539 | ₩11,139 | ₩11,286 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,192 | ₩11,392 | ₩11,045 | ₩11,392 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,139 | ₩11,326 | ₩11,059 | ₩11,072 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,673 | ₩11,780 | ₩11,206 | ₩11,219 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,673 | ₩11,887 | ₩11,473 | ₩11,660 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,553 | ₩11,713 | ₩11,379 | ₩11,539 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,419 | ₩11,833 | ₩11,419 | ₩11,807 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,766 | ₩12,074 | ₩11,272 | ₩11,339 | -3.63% | 53.8만 |
|---|