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 | ₩13,559 | ₩13,746 | ₩12,971 | ₩13,105 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,786 | ₩13,813 | ₩13,465 | ₩13,532 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,599 | ₩13,799 | ₩13,425 | ₩13,626 | +0.20% | 48만 |
| 2026.10.06 | ₩13,599 | ₩13,839 | ₩13,545 | ₩13,585 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,211 | ₩13,626 | ₩13,024 | ₩13,599 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,931 | ₩13,358 | ₩12,837 | ₩13,171 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,851 | ₩13,038 | ₩12,517 | ₩13,038 | +1.46% | 85만 |
| 2026.09.30 | ₩12,971 | ₩13,158 | ₩12,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,051 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,078 | ₩13,211 | ₩12,837 | ₩12,904 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,318 | ₩13,505 | ₩13,091 | ₩13,145 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,358 | ₩13,425 | ₩13,024 | ₩13,211 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,879 | ₩14,053 | ₩13,265 | ₩13,479 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,106 | ₩14,227 | ₩13,639 | ₩13,719 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,879 | ₩14,240 | ₩13,799 | ₩14,040 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,534 | ₩14,761 | ₩13,813 | ₩13,946 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,068 | ₩15,068 | ₩14,601 | ₩14,748 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,108 | ₩15,376 | ₩14,908 | ₩15,055 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,028 | ₩15,148 | ₩14,668 | ₩14,774 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,788 | ₩15,376 | ₩14,788 | ₩15,255 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,816 | ₩15,990 | ₩14,734 | ₩14,774 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,362 | ₩15,669 | ₩15,322 | ₩15,469 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,816 | ₩16,057 | ₩15,376 | ₩15,536 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,549 | ₩15,896 | ₩15,309 | ₩15,629 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,162 | ₩15,589 | ₩15,135 | ₩15,162 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,694 | ₩15,322 | ₩14,627 | ₩15,095 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,402 | ₩15,616 | ₩14,774 | ₩15,001 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,855 | ₩15,549 | ₩14,627 | ₩15,416 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,414 | ₩15,028 | ₩14,106 | ₩14,935 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,320 | ₩14,467 | ₩13,906 | ₩14,253 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,986 | ₩14,360 | ₩13,786 | ₩13,879 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,839 | ₩14,000 | ₩13,559 | ₩13,946 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,786 | ₩14,080 | ₩13,479 | ₩13,906 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,334 | ₩14,334 | ₩13,732 | ₩13,732 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,761 | ₩14,881 | ₩14,173 | ₩14,320 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,400 | ₩15,001 | ₩14,374 | ₩14,855 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,106 | ₩14,881 | ₩14,080 | ₩14,280 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,893 | ₩14,374 | ₩13,826 | ₩13,866 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,280 | ₩14,454 | ₩13,666 | ₩13,666 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,853 | ₩14,147 | ₩13,639 | ₩14,026 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,398 | ₩13,839 | ₩13,265 | ₩13,666 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩13,011 | ₩13,278 | ₩13,011 | ₩13,185 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,211 | ₩13,332 | ₩13,038 | ₩13,185 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,505 | ₩13,853 | ₩13,265 | ₩13,345 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,652 | ₩13,679 | ₩13,345 | ₩13,479 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,958 | ₩13,078 | ₩12,570 | ₩12,851 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,971 | ₩13,225 | ₩12,851 | ₩12,944 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,198 | ₩13,345 | ₩12,904 | ₩12,944 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,984 | ₩13,292 | ₩12,650 | ₩13,105 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,293 | ₩14,414 | ₩13,051 | ₩13,118 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,975 | ₩15,202 | ₩14,267 | ₩14,534 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,240 | ₩15,202 | ₩14,000 | ₩14,748 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,643 | ₩15,656 | ₩15,295 | ₩15,309 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,295 | ₩15,603 | ₩15,095 | ₩15,269 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,896 | ₩15,896 | ₩15,282 | ₩15,309 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,271 | ₩16,458 | ₩15,963 | ₩16,351 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,177 | ₩16,551 | ₩15,883 | ₩16,311 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,656 | ₩15,977 | ₩15,656 | ₩15,816 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,376 | ₩15,643 | ₩15,282 | ₩15,429 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,255 | ₩15,429 | ₩15,122 | ₩15,148 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,961 | ₩15,349 | ₩14,534 | ₩15,215 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,654 | ₩14,961 | ₩14,627 | ₩14,788 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,814 | ₩14,921 | ₩14,387 | ₩14,668 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,175 | ₩15,335 | ₩14,774 | ₩14,948 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,828 | ₩15,322 | ₩14,814 | ₩15,042 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,454 | ₩14,681 | ₩14,280 | ₩14,574 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,028 | ₩15,028 | ₩14,320 | ₩14,387 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,935 | ₩15,202 | ₩14,828 | ₩14,961 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,481 | ₩14,708 | ₩14,293 | ₩14,668 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩14,013 | ₩14,414 | ₩13,946 | ₩14,387 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,240 | ₩15,055 | ₩14,106 | ₩14,213 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,521 | ₩14,694 | ₩14,120 | ₩14,213 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,534 | ₩14,734 | ₩14,320 | ₩14,440 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,561 | ₩14,561 | ₩14,227 | ₩14,347 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,213 | ₩14,521 | ₩14,120 | ₩14,507 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,227 | ₩14,561 | ₩14,066 | ₩14,280 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,561 | ₩14,694 | ₩14,160 | ₩14,307 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,708 | ₩14,935 | ₩14,627 | ₩14,761 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,215 | ₩15,295 | ₩14,681 | ₩14,841 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,416 | ₩15,509 | ₩14,975 | ₩15,202 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,536 | ₩15,990 | ₩15,482 | ₩15,656 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,870 | ₩16,057 | ₩15,469 | ₩15,669 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,816 | ₩16,030 | ₩15,603 | ₩15,937 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,576 | ₩16,337 | ₩15,576 | ₩16,311 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,124 | ₩16,271 | ₩15,576 | ₩15,629 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,896 | ₩16,204 | ₩15,549 | ₩15,870 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,284 | ₩16,444 | ₩15,416 | ₩15,950 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,872 | ₩16,885 | ₩16,271 | ₩16,271 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,446 | ₩17,606 | ₩16,511 | ₩16,738 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩17,005 | ₩17,473 | ₩16,711 | ₩17,219 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,459 | ₩17,833 | ₩17,019 | ₩17,112 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,500 | ₩17,700 | ₩17,406 | ₩17,446 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,059 | ₩17,459 | ₩16,938 | ₩17,406 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,232 | ₩17,326 | ₩16,524 | ₩16,751 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,446 | ₩17,954 | ₩17,179 | ₩17,299 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,459 | ₩17,874 | ₩16,912 | ₩17,192 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,606 | ₩18,234 | ₩17,353 | ₩17,847 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,540 | ₩17,540 | ₩17,085 | ₩17,419 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,967 | ₩18,141 | ₩17,192 | ₩17,326 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,074 | ₩18,408 | ₩17,633 | ₩17,833 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,688 | ₩18,822 | ₩17,820 | ₩18,314 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,530 | ₩19,530 | ₩18,408 | ₩18,541 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,276 | ₩19,623 | ₩19,022 | ₩19,370 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,570 | ₩19,877 | ₩19,009 | ₩19,290 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,679 | ₩20,692 | ₩19,436 | ₩19,664 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,038 | ₩20,625 | ₩19,490 | ₩20,625 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,223 | ₩20,024 | ₩18,862 | ₩19,904 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,555 | ₩18,742 | ₩18,127 | ₩18,582 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,368 | ₩18,769 | ₩18,047 | ₩18,127 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,664 | ₩19,744 | ₩18,675 | ₩18,782 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,436 | ₩20,719 | ₩19,236 | ₩20,438 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,144 | ₩20,144 | ₩18,929 | ₩19,196 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,650 | ₩20,211 | ₩19,156 | ₩19,730 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,223 | ₩20,746 | ₩18,742 | ₩19,904 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,091 | ₩20,505 | ₩19,984 | ₩20,305 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,690 | ₩19,931 | ₩19,316 | ₩19,837 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,423 | ₩19,837 | ₩18,982 | ₩19,450 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,343 | ₩19,557 | ₩18,742 | ₩19,223 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,223 | ₩19,490 | ₩18,675 | ₩19,463 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,637 | ₩19,784 | ₩19,103 | ₩19,276 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,915 | ₩19,490 | ₩18,448 | ₩19,490 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,435 | ₩19,076 | ₩18,395 | ₩18,849 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,702 | ₩18,835 | ₩17,486 | ₩18,181 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,116 | ₩20,198 | ₩18,982 | ₩20,024 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,715 | ₩18,915 | ₩18,194 | ₩18,902 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,822 | ₩18,822 | ₩17,940 | ₩18,475 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,996 | ₩19,583 | ₩18,742 | ₩19,062 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,061 | ₩18,742 | ₩18,061 | ₩18,728 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,957 | ₩20,492 | ₩17,887 | ₩18,020 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,900 | ₩19,757 | ₩17,513 | ₩19,717 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,583 | ₩20,225 | ₩19,089 | ₩19,276 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,811 | ₩20,078 | ₩19,370 | ₩20,038 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,706 | ₩21,146 | ₩19,744 | ₩19,917 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,944 | ₩20,225 | ₩19,450 | ₩19,957 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,826 | ₩21,080 | ₩19,650 | ₩19,904 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,908 | ₩22,081 | ₩20,732 | ₩21,080 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,081 | ₩22,683 | ₩21,414 | ₩21,774 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,253 | ₩23,003 | ₩21,200 | ₩22,549 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,051 | ₩21,120 | ₩19,704 | ₩21,120 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,543 | ₩21,013 | ₩19,316 | ₩20,572 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,862 | ₩19,717 | ₩18,702 | ₩19,276 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,477 | ₩20,051 | ₩19,303 | ₩19,583 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,904 | ₩20,706 | ₩19,343 | ₩19,557 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,104 | ₩20,104 | ₩19,236 | ₩20,024 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,784 | ₩20,144 | ₩19,503 | ₩19,730 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,209 | ₩20,171 | ₩18,662 | ₩19,744 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,305 | ₩20,331 | ₩18,902 | ₩19,931 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,356 | ₩20,919 | ₩19,290 | ₩20,625 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,366 | ₩18,047 | ₩16,992 | ₩18,034 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,019 | ₩17,500 | ₩16,364 | ₩17,032 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,034 | ₩18,635 | ₩17,339 | ₩17,406 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,769 | ₩19,570 | ₩17,900 | ₩18,020 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,658 | ₩19,036 | ₩16,631 | ₩18,648 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,937 | ₩16,979 | ₩15,750 | ₩16,912 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,496 | ₩16,057 | ₩15,175 | ₩15,950 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,830 | ₩15,950 | ₩15,389 | ₩15,950 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,442 | ₩15,736 | ₩15,015 | ₩15,522 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,066 | ₩15,416 | ₩13,732 | ₩15,416 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,492 | ₩13,572 | ₩13,105 | ₩13,385 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,612 | ₩13,933 | ₩13,385 | ₩13,439 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,412 | ₩13,706 | ₩13,131 | ₩13,452 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,292 | ₩13,946 | ₩13,171 | ₩13,412 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩13,011 | ₩13,372 | ₩12,944 | ₩13,345 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,877 | ₩13,345 | ₩12,877 | ₩13,011 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,105 | ₩13,105 | ₩12,624 | ₩12,931 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,024 | ₩13,372 | ₩12,851 | ₩13,158 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,893 | ₩13,893 | ₩12,984 | ₩13,078 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,398 | ₩13,906 | ₩13,238 | ₩13,799 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,171 | ₩13,492 | ₩13,145 | ₩13,318 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,918 | ₩13,372 | ₩12,771 | ₩13,292 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,624 | ₩13,065 | ₩12,463 | ₩12,904 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,918 | ₩12,958 | ₩12,410 | ₩12,477 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,824 | ₩13,158 | ₩12,637 | ₩13,158 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,370 | ₩12,610 | ₩12,116 | ₩12,570 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,276 | ₩12,544 | ₩12,129 | ₩12,223 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,610 | ₩12,717 | ₩12,196 | ₩12,410 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,704 | ₩12,811 | ₩12,383 | ₩12,784 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,824 | ₩12,891 | ₩12,490 | ₩12,624 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,918 | ₩12,944 | ₩12,624 | ₩12,717 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,225 | ₩13,358 | ₩12,811 | ₩12,904 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,131 | ₩13,492 | ₩13,024 | ₩13,198 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,358 | ₩13,492 | ₩13,011 | ₩13,024 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,690 | ₩13,585 | ₩12,584 | ₩13,305 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,650 | ₩12,797 | ₩12,330 | ₩12,410 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,118 | ₩13,131 | ₩12,797 | ₩12,824 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,185 | ₩13,398 | ₩12,984 | ₩13,292 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩13,011 | ₩13,412 | ₩13,011 | ₩13,238 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,731 | ₩13,145 | ₩12,731 | ₩12,877 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,477 | ₩13,065 | ₩12,410 | ₩12,650 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,357 | ₩12,463 | ₩12,049 | ₩12,423 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,729 | ₩12,477 | ₩11,729 | ₩12,397 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,889 | ₩11,889 | ₩11,608 | ₩11,836 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,568 | ₩11,956 | ₩11,381 | ₩11,902 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,595 | ₩11,769 | ₩11,274 | ₩11,542 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,301 | ₩11,542 | ₩10,981 | ₩11,448 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,141 | ₩11,408 | ₩11,087 | ₩11,355 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,301 | ₩11,315 | ₩11,101 | ₩11,114 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,355 | ₩11,368 | ₩11,154 | ₩11,288 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,301 | ₩11,368 | ₩11,194 | ₩11,368 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,435 | ₩11,435 | ₩11,221 | ₩11,328 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,355 | ₩11,528 | ₩11,288 | ₩11,395 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,702 | ₩11,729 | ₩11,395 | ₩11,395 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,675 | ₩11,809 | ₩11,542 | ₩11,595 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,769 | ₩11,862 | ₩11,662 | ₩11,729 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,782 | ₩11,849 | ₩11,515 | ₩11,635 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,809 | ₩11,902 | ₩11,649 | ₩11,715 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,996 | ₩11,996 | ₩11,702 | ₩11,862 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,023 | ₩12,143 | ₩11,862 | ₩11,889 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,689 | ₩12,143 | ₩11,689 | ₩12,009 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,622 | ₩11,916 | ₩11,582 | ₩11,702 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,555 | ₩11,782 | ₩11,555 | ₩11,715 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,836 | ₩11,969 | ₩11,568 | ₩11,622 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,156 | ₩12,210 | ₩11,742 | ₩11,795 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,690 | ₩12,690 | ₩12,089 | ₩12,170 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,717 | ₩12,944 | ₩12,650 | ₩12,837 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,570 | ₩13,252 | ₩12,437 | ₩12,664 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,902 | ₩12,370 | ₩11,902 | ₩12,276 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,916 | ₩12,063 | ₩11,769 | ₩11,929 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,956 | ₩11,969 | ₩11,729 | ₩11,822 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,649 | ₩12,103 | ₩11,649 | ₩11,969 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,675 | ₩11,715 | ₩11,274 | ₩11,635 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,315 | ₩11,795 | ₩10,954 | ₩11,675 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,902 | ₩11,996 | ₩11,274 | ₩11,328 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,223 | ₩12,316 | ₩11,475 | ₩11,715 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,183 | ₩12,463 | ₩12,156 | ₩12,357 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,091 | ₩13,091 | ₩12,343 | ₩12,410 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,637 | ₩13,091 | ₩12,530 | ₩12,971 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,238 | ₩13,278 | ₩12,837 | ₩12,877 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,078 | ₩13,332 | ₩12,984 | ₩13,265 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,343 | ₩13,332 | ₩12,343 | ₩13,118 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,862 | ₩12,423 | ₩11,702 | ₩12,357 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,248 | ₩11,448 | ₩10,954 | ₩11,421 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,288 | ₩11,421 | ₩11,047 | ₩11,168 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,994 | ₩11,248 | ₩10,927 | ₩11,208 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,967 | ₩11,315 | ₩10,847 | ₩10,900 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,181 | ₩11,595 | ₩11,034 | ₩11,274 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,114 | ₩11,755 | ₩11,007 | ₩11,261 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,024 | ₩13,158 | ₩10,967 | ₩11,061 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,156 | ₩12,383 | ₩11,916 | ₩12,276 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,357 | ₩12,423 | ₩12,089 | ₩12,290 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,757 | ₩12,784 | ₩12,223 | ₩12,477 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,690 | ₩12,891 | ₩12,544 | ₩12,744 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,916 | ₩12,690 | ₩11,822 | ₩12,503 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,315 | ₩11,689 | ₩11,288 | ₩11,689 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,301 | ₩11,542 | ₩11,141 | ₩11,288 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,194 | ₩11,395 | ₩11,047 | ₩11,395 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,141 | ₩11,328 | ₩11,061 | ₩11,074 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,675 | ₩11,782 | ₩11,208 | ₩11,221 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,675 | ₩11,889 | ₩11,475 | ₩11,662 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,555 | ₩11,715 | ₩11,381 | ₩11,542 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,421 | ₩11,836 | ₩11,421 | ₩11,809 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,769 | ₩12,076 | ₩11,274 | ₩11,341 | -3.63% | 53.8만 |
|---|