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 | ₩13,564 | ₩13,752 | ₩12,976 | ₩13,110 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,792 | ₩13,818 | ₩13,471 | ₩13,538 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,605 | ₩13,805 | ₩13,431 | ₩13,631 | +0.20% | 48만 |
| 2026.10.06 | ₩13,605 | ₩13,845 | ₩13,551 | ₩13,591 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,217 | ₩13,631 | ₩13,030 | ₩13,605 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,936 | ₩13,364 | ₩12,843 | ₩13,177 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,856 | ₩13,043 | ₩12,522 | ₩13,043 | +1.46% | 85만 |
| 2026.09.30 | ₩12,976 | ₩13,164 | ₩12,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,057 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,083 | ₩13,217 | ₩12,843 | ₩12,910 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,324 | ₩13,511 | ₩13,097 | ₩13,150 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,364 | ₩13,431 | ₩13,030 | ₩13,217 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,885 | ₩14,059 | ₩13,270 | ₩13,484 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,112 | ₩14,233 | ₩13,645 | ₩13,725 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,885 | ₩14,246 | ₩13,805 | ₩14,046 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,540 | ₩14,767 | ₩13,818 | ₩13,952 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,075 | ₩15,075 | ₩14,607 | ₩14,754 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,115 | ₩15,382 | ₩14,914 | ₩15,061 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,035 | ₩15,155 | ₩14,674 | ₩14,781 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,794 | ₩15,382 | ₩14,794 | ₩15,262 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,823 | ₩15,997 | ₩14,740 | ₩14,781 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,369 | ₩15,676 | ₩15,329 | ₩15,476 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,823 | ₩16,064 | ₩15,382 | ₩15,542 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,556 | ₩15,903 | ₩15,315 | ₩15,636 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,168 | ₩15,596 | ₩15,141 | ₩15,168 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,700 | ₩15,329 | ₩14,634 | ₩15,101 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,409 | ₩15,623 | ₩14,781 | ₩15,008 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,861 | ₩15,556 | ₩14,634 | ₩15,422 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,420 | ₩15,035 | ₩14,112 | ₩14,941 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,326 | ₩14,473 | ₩13,912 | ₩14,259 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,992 | ₩14,366 | ₩13,792 | ₩13,885 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,845 | ₩14,005 | ₩13,564 | ₩13,952 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,792 | ₩14,086 | ₩13,484 | ₩13,912 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,340 | ₩14,340 | ₩13,738 | ₩13,738 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,767 | ₩14,887 | ₩14,179 | ₩14,326 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,406 | ₩15,008 | ₩14,380 | ₩14,861 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,112 | ₩14,887 | ₩14,086 | ₩14,286 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,899 | ₩14,380 | ₩13,832 | ₩13,872 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,286 | ₩14,460 | ₩13,671 | ₩13,671 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,858 | ₩14,152 | ₩13,645 | ₩14,032 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,404 | ₩13,845 | ₩13,270 | ₩13,671 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩13,017 | ₩13,284 | ₩13,017 | ₩13,190 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,217 | ₩13,337 | ₩13,043 | ₩13,190 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,511 | ₩13,858 | ₩13,270 | ₩13,351 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,658 | ₩13,685 | ₩13,351 | ₩13,484 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,963 | ₩13,083 | ₩12,576 | ₩12,856 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,976 | ₩13,230 | ₩12,856 | ₩12,950 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,204 | ₩13,351 | ₩12,910 | ₩12,950 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,990 | ₩13,297 | ₩12,656 | ₩13,110 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,299 | ₩14,420 | ₩13,057 | ₩13,123 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,981 | ₩15,208 | ₩14,273 | ₩14,540 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,246 | ₩15,208 | ₩14,005 | ₩14,754 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,649 | ₩15,663 | ₩15,302 | ₩15,315 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,302 | ₩15,609 | ₩15,101 | ₩15,275 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,903 | ₩15,903 | ₩15,288 | ₩15,315 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,277 | ₩16,464 | ₩15,970 | ₩16,358 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,184 | ₩16,558 | ₩15,890 | ₩16,317 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,663 | ₩15,983 | ₩15,663 | ₩15,823 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,382 | ₩15,649 | ₩15,288 | ₩15,435 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,262 | ₩15,435 | ₩15,128 | ₩15,155 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,968 | ₩15,355 | ₩14,540 | ₩15,222 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,660 | ₩14,968 | ₩14,634 | ₩14,794 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,821 | ₩14,928 | ₩14,393 | ₩14,674 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,182 | ₩15,342 | ₩14,781 | ₩14,954 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,834 | ₩15,329 | ₩14,821 | ₩15,048 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,460 | ₩14,687 | ₩14,286 | ₩14,580 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,035 | ₩15,035 | ₩14,326 | ₩14,393 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,941 | ₩15,208 | ₩14,834 | ₩14,968 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,487 | ₩14,714 | ₩14,299 | ₩14,674 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩14,019 | ₩14,420 | ₩13,952 | ₩14,393 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,246 | ₩15,061 | ₩14,112 | ₩14,219 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,527 | ₩14,700 | ₩14,126 | ₩14,219 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,540 | ₩14,740 | ₩14,326 | ₩14,446 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,567 | ₩14,567 | ₩14,233 | ₩14,353 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,219 | ₩14,527 | ₩14,126 | ₩14,513 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,233 | ₩14,567 | ₩14,072 | ₩14,286 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,567 | ₩14,700 | ₩14,166 | ₩14,313 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,714 | ₩14,941 | ₩14,634 | ₩14,767 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,222 | ₩15,302 | ₩14,687 | ₩14,847 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,422 | ₩15,516 | ₩14,981 | ₩15,208 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,542 | ₩15,997 | ₩15,489 | ₩15,663 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,876 | ₩16,064 | ₩15,476 | ₩15,676 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,823 | ₩16,037 | ₩15,609 | ₩15,943 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,582 | ₩16,344 | ₩15,582 | ₩16,317 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,130 | ₩16,277 | ₩15,582 | ₩15,636 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,903 | ₩16,211 | ₩15,556 | ₩15,876 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,291 | ₩16,451 | ₩15,422 | ₩15,957 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,879 | ₩16,892 | ₩16,277 | ₩16,277 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,453 | ₩17,614 | ₩16,518 | ₩16,745 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩17,012 | ₩17,480 | ₩16,718 | ₩17,226 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,467 | ₩17,841 | ₩17,026 | ₩17,119 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,507 | ₩17,707 | ₩17,413 | ₩17,453 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,066 | ₩17,467 | ₩16,946 | ₩17,413 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,240 | ₩17,333 | ₩16,531 | ₩16,758 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,453 | ₩17,961 | ₩17,186 | ₩17,306 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,467 | ₩17,881 | ₩16,919 | ₩17,199 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,614 | ₩18,242 | ₩17,360 | ₩17,854 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,547 | ₩17,547 | ₩17,093 | ₩17,427 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,975 | ₩18,148 | ₩17,199 | ₩17,333 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,081 | ₩18,416 | ₩17,640 | ₩17,841 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,696 | ₩18,830 | ₩17,828 | ₩18,322 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,538 | ₩19,538 | ₩18,416 | ₩18,549 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,284 | ₩19,632 | ₩19,030 | ₩19,378 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,578 | ₩19,886 | ₩19,017 | ₩19,298 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,687 | ₩20,701 | ₩19,445 | ₩19,672 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,046 | ₩20,634 | ₩19,498 | ₩20,634 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,231 | ₩20,033 | ₩18,870 | ₩19,912 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,563 | ₩18,750 | ₩18,135 | ₩18,589 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,376 | ₩18,776 | ₩18,055 | ₩18,135 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,672 | ₩19,752 | ₩18,683 | ₩18,790 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,445 | ₩20,728 | ₩19,244 | ₩20,447 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,153 | ₩20,153 | ₩18,937 | ₩19,204 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,658 | ₩20,220 | ₩19,164 | ₩19,739 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,231 | ₩20,754 | ₩18,750 | ₩19,912 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,099 | ₩20,514 | ₩19,993 | ₩20,313 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,699 | ₩19,939 | ₩19,324 | ₩19,846 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,431 | ₩19,846 | ₩18,990 | ₩19,458 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,351 | ₩19,565 | ₩18,750 | ₩19,231 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,231 | ₩19,498 | ₩18,683 | ₩19,471 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,645 | ₩19,792 | ₩19,111 | ₩19,284 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,923 | ₩19,498 | ₩18,456 | ₩19,498 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,442 | ₩19,084 | ₩18,402 | ₩18,857 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,710 | ₩18,843 | ₩17,493 | ₩18,188 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,124 | ₩20,206 | ₩18,990 | ₩20,033 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,723 | ₩18,923 | ₩18,202 | ₩18,910 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,830 | ₩18,830 | ₩17,948 | ₩18,482 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩19,004 | ₩19,592 | ₩18,750 | ₩19,070 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,068 | ₩18,750 | ₩18,068 | ₩18,736 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,966 | ₩20,500 | ₩17,894 | ₩18,028 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,908 | ₩19,765 | ₩17,520 | ₩19,725 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,592 | ₩20,233 | ₩19,097 | ₩19,284 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,819 | ₩20,086 | ₩19,378 | ₩20,046 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,714 | ₩21,155 | ₩19,752 | ₩19,926 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,952 | ₩20,233 | ₩19,458 | ₩19,966 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,834 | ₩21,088 | ₩19,658 | ₩19,912 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,917 | ₩22,091 | ₩20,741 | ₩21,088 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,091 | ₩22,692 | ₩21,422 | ₩21,783 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,262 | ₩23,013 | ₩21,209 | ₩22,558 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,059 | ₩21,128 | ₩19,712 | ₩21,128 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,552 | ₩21,022 | ₩19,324 | ₩20,581 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,870 | ₩19,725 | ₩18,710 | ₩19,284 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,485 | ₩20,059 | ₩19,311 | ₩19,592 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,912 | ₩20,714 | ₩19,351 | ₩19,565 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,113 | ₩20,113 | ₩19,244 | ₩20,033 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,792 | ₩20,153 | ₩19,511 | ₩19,739 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,217 | ₩20,180 | ₩18,670 | ₩19,752 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,313 | ₩20,340 | ₩18,910 | ₩19,939 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,364 | ₩20,928 | ₩19,298 | ₩20,634 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,373 | ₩18,055 | ₩16,999 | ₩18,041 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,026 | ₩17,507 | ₩16,371 | ₩17,039 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,041 | ₩18,643 | ₩17,346 | ₩17,413 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,776 | ₩19,578 | ₩17,908 | ₩18,028 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,665 | ₩19,044 | ₩16,638 | ₩18,656 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,943 | ₩16,986 | ₩15,756 | ₩16,919 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,502 | ₩16,064 | ₩15,182 | ₩15,957 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,836 | ₩15,957 | ₩15,395 | ₩15,957 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,449 | ₩15,743 | ₩15,021 | ₩15,529 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,072 | ₩15,422 | ₩13,738 | ₩15,422 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,498 | ₩13,578 | ₩13,110 | ₩13,391 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,618 | ₩13,939 | ₩13,391 | ₩13,444 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,417 | ₩13,711 | ₩13,137 | ₩13,458 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,297 | ₩13,952 | ₩13,177 | ₩13,417 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩13,017 | ₩13,377 | ₩12,950 | ₩13,351 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,883 | ₩13,351 | ₩12,883 | ₩13,017 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,110 | ₩13,110 | ₩12,629 | ₩12,936 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,030 | ₩13,377 | ₩12,856 | ₩13,164 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,899 | ₩13,899 | ₩12,990 | ₩13,083 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,404 | ₩13,912 | ₩13,244 | ₩13,805 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,177 | ₩13,498 | ₩13,150 | ₩13,324 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,923 | ₩13,377 | ₩12,776 | ₩13,297 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,629 | ₩13,070 | ₩12,469 | ₩12,910 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,923 | ₩12,963 | ₩12,415 | ₩12,482 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,829 | ₩13,164 | ₩12,642 | ₩13,164 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,375 | ₩12,616 | ₩12,121 | ₩12,576 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,282 | ₩12,549 | ₩12,135 | ₩12,228 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,616 | ₩12,723 | ₩12,201 | ₩12,415 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,709 | ₩12,816 | ₩12,388 | ₩12,789 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,829 | ₩12,896 | ₩12,495 | ₩12,629 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,923 | ₩12,950 | ₩12,629 | ₩12,723 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,230 | ₩13,364 | ₩12,816 | ₩12,910 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,137 | ₩13,498 | ₩13,030 | ₩13,204 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,364 | ₩13,498 | ₩13,017 | ₩13,030 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,696 | ₩13,591 | ₩12,589 | ₩13,311 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,656 | ₩12,803 | ₩12,335 | ₩12,415 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,123 | ₩13,137 | ₩12,803 | ₩12,829 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,190 | ₩13,404 | ₩12,990 | ₩13,297 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩13,017 | ₩13,417 | ₩13,017 | ₩13,244 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,736 | ₩13,150 | ₩12,736 | ₩12,883 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,482 | ₩13,070 | ₩12,415 | ₩12,656 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,362 | ₩12,469 | ₩12,054 | ₩12,429 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,734 | ₩12,482 | ₩11,734 | ₩12,402 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,894 | ₩11,894 | ₩11,613 | ₩11,841 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,573 | ₩11,961 | ₩11,386 | ₩11,907 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,600 | ₩11,774 | ₩11,279 | ₩11,546 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,306 | ₩11,546 | ₩10,985 | ₩11,453 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,146 | ₩11,413 | ₩11,092 | ₩11,359 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,306 | ₩11,319 | ₩11,105 | ₩11,119 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,359 | ₩11,373 | ₩11,159 | ₩11,293 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,306 | ₩11,373 | ₩11,199 | ₩11,373 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,440 | ₩11,440 | ₩11,226 | ₩11,333 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,359 | ₩11,533 | ₩11,293 | ₩11,399 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,707 | ₩11,734 | ₩11,399 | ₩11,399 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,680 | ₩11,814 | ₩11,546 | ₩11,600 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,774 | ₩11,867 | ₩11,667 | ₩11,734 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,787 | ₩11,854 | ₩11,520 | ₩11,640 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,814 | ₩11,907 | ₩11,653 | ₩11,720 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩12,001 | ₩12,001 | ₩11,707 | ₩11,867 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,028 | ₩12,148 | ₩11,867 | ₩11,894 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,694 | ₩12,148 | ₩11,694 | ₩12,014 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,627 | ₩11,921 | ₩11,587 | ₩11,707 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,560 | ₩11,787 | ₩11,560 | ₩11,720 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,841 | ₩11,974 | ₩11,573 | ₩11,627 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,161 | ₩12,215 | ₩11,747 | ₩11,800 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,696 | ₩12,696 | ₩12,094 | ₩12,175 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,723 | ₩12,950 | ₩12,656 | ₩12,843 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,576 | ₩13,257 | ₩12,442 | ₩12,669 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,907 | ₩12,375 | ₩11,907 | ₩12,282 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,921 | ₩12,068 | ₩11,774 | ₩11,934 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,961 | ₩11,974 | ₩11,734 | ₩11,827 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,653 | ₩12,108 | ₩11,653 | ₩11,974 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,680 | ₩11,720 | ₩11,279 | ₩11,640 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,319 | ₩11,800 | ₩10,958 | ₩11,680 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,907 | ₩12,001 | ₩11,279 | ₩11,333 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,228 | ₩12,322 | ₩11,480 | ₩11,720 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,188 | ₩12,469 | ₩12,161 | ₩12,362 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,097 | ₩13,097 | ₩12,348 | ₩12,415 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,642 | ₩13,097 | ₩12,535 | ₩12,976 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,244 | ₩13,284 | ₩12,843 | ₩12,883 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,083 | ₩13,337 | ₩12,990 | ₩13,270 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,348 | ₩13,337 | ₩12,348 | ₩13,123 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,867 | ₩12,429 | ₩11,707 | ₩12,362 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,252 | ₩11,453 | ₩10,958 | ₩11,426 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,293 | ₩11,426 | ₩11,052 | ₩11,172 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,999 | ₩11,252 | ₩10,932 | ₩11,212 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,972 | ₩11,319 | ₩10,852 | ₩10,905 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,186 | ₩11,600 | ₩11,039 | ₩11,279 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,119 | ₩11,760 | ₩11,012 | ₩11,266 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,030 | ₩13,164 | ₩10,972 | ₩11,065 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,161 | ₩12,388 | ₩11,921 | ₩12,282 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,362 | ₩12,429 | ₩12,094 | ₩12,295 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,763 | ₩12,789 | ₩12,228 | ₩12,482 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,696 | ₩12,896 | ₩12,549 | ₩12,749 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,921 | ₩12,696 | ₩11,827 | ₩12,509 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,319 | ₩11,694 | ₩11,293 | ₩11,694 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,306 | ₩11,546 | ₩11,146 | ₩11,293 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,199 | ₩11,399 | ₩11,052 | ₩11,399 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,146 | ₩11,333 | ₩11,065 | ₩11,079 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,680 | ₩11,787 | ₩11,212 | ₩11,226 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,680 | ₩11,894 | ₩11,480 | ₩11,667 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,560 | ₩11,720 | ₩11,386 | ₩11,546 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,426 | ₩11,841 | ₩11,426 | ₩11,814 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,774 | ₩12,081 | ₩11,279 | ₩11,346 | -3.63% | 53.8만 |
|---|