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 | ₩13,549 | ₩13,735 | ₩12,961 | ₩13,095 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,775 | ₩13,802 | ₩13,455 | ₩13,522 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,589 | ₩13,789 | ₩13,415 | ₩13,615 | +0.20% | 48만 |
| 2026.10.06 | ₩13,589 | ₩13,829 | ₩13,535 | ₩13,575 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,201 | ₩13,615 | ₩13,015 | ₩13,589 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,921 | ₩13,348 | ₩12,828 | ₩13,161 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,841 | ₩13,028 | ₩12,507 | ₩13,028 | +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 | ₩13,068 | ₩13,201 | ₩12,828 | ₩12,894 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,308 | ₩13,495 | ₩13,081 | ₩13,135 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,348 | ₩13,415 | ₩13,015 | ₩13,201 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,869 | ₩14,042 | ₩13,255 | ₩13,468 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,096 | ₩14,216 | ₩13,629 | ₩13,709 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,869 | ₩14,229 | ₩13,789 | ₩14,029 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,523 | ₩14,750 | ₩13,802 | ₩13,936 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,057 | ₩15,057 | ₩14,590 | ₩14,737 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,097 | ₩15,364 | ₩14,897 | ₩15,044 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,017 | ₩15,137 | ₩14,656 | ₩14,763 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,777 | ₩15,364 | ₩14,777 | ₩15,244 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,804 | ₩15,978 | ₩14,723 | ₩14,763 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,351 | ₩15,658 | ₩15,311 | ₩15,457 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,804 | ₩16,045 | ₩15,364 | ₩15,524 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,537 | ₩15,884 | ₩15,297 | ₩15,618 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,150 | ₩15,577 | ₩15,124 | ₩15,150 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,683 | ₩15,311 | ₩14,616 | ₩15,084 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,391 | ₩15,604 | ₩14,763 | ₩14,990 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,843 | ₩15,537 | ₩14,616 | ₩15,404 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,403 | ₩15,017 | ₩14,096 | ₩14,923 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,309 | ₩14,456 | ₩13,896 | ₩14,243 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,976 | ₩14,349 | ₩13,775 | ₩13,869 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,829 | ₩13,989 | ₩13,549 | ₩13,936 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,775 | ₩14,069 | ₩13,468 | ₩13,896 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,323 | ₩14,323 | ₩13,722 | ₩13,722 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,750 | ₩14,870 | ₩14,163 | ₩14,309 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,389 | ₩14,990 | ₩14,363 | ₩14,843 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,096 | ₩14,870 | ₩14,069 | ₩14,269 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,882 | ₩14,363 | ₩13,815 | ₩13,856 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,269 | ₩14,443 | ₩13,655 | ₩13,655 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,842 | ₩14,136 | ₩13,629 | ₩14,016 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,388 | ₩13,829 | ₩13,255 | ₩13,655 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩13,001 | ₩13,268 | ₩13,001 | ₩13,175 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,201 | ₩13,322 | ₩13,028 | ₩13,175 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,495 | ₩13,842 | ₩13,255 | ₩13,335 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,642 | ₩13,669 | ₩13,335 | ₩13,468 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,948 | ₩13,068 | ₩12,561 | ₩12,841 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,961 | ₩13,215 | ₩12,841 | ₩12,935 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,188 | ₩13,335 | ₩12,894 | ₩12,935 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,975 | ₩13,282 | ₩12,641 | ₩13,095 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,283 | ₩14,403 | ₩13,041 | ₩13,108 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,963 | ₩15,190 | ₩14,256 | ₩14,523 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,229 | ₩15,190 | ₩13,989 | ₩14,737 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,631 | ₩15,644 | ₩15,284 | ₩15,297 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,284 | ₩15,591 | ₩15,084 | ₩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 | ₩16,445 | ₩15,951 | ₩16,338 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,165 | ₩16,539 | ₩15,871 | ₩16,298 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,644 | ₩15,965 | ₩15,644 | ₩15,804 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,364 | ₩15,631 | ₩15,270 | ₩15,417 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,244 | ₩15,417 | ₩15,110 | ₩15,137 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,950 | ₩15,337 | ₩14,523 | ₩15,204 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,643 | ₩14,950 | ₩14,616 | ₩14,777 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,803 | ₩14,910 | ₩14,376 | ₩14,656 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,164 | ₩15,324 | ₩14,763 | ₩14,937 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,817 | ₩15,311 | ₩14,803 | ₩15,030 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,443 | ₩14,670 | ₩14,269 | ₩14,563 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,017 | ₩15,017 | ₩14,309 | ₩14,376 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,923 | ₩15,190 | ₩14,817 | ₩14,950 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,470 | ₩14,696 | ₩14,283 | ₩14,656 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩14,002 | ₩14,403 | ₩13,936 | ₩14,376 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,229 | ₩15,044 | ₩14,096 | ₩14,203 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,510 | ₩14,683 | ₩14,109 | ₩14,203 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,523 | ₩14,723 | ₩14,309 | ₩14,430 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,550 | ₩14,550 | ₩14,216 | ₩14,336 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,203 | ₩14,510 | ₩14,109 | ₩14,496 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,216 | ₩14,550 | ₩14,056 | ₩14,269 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,550 | ₩14,683 | ₩14,149 | ₩14,296 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,696 | ₩14,923 | ₩14,616 | ₩14,750 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,204 | ₩15,284 | ₩14,670 | ₩14,830 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,404 | ₩15,497 | ₩14,963 | ₩15,190 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,524 | ₩15,978 | ₩15,471 | ₩15,644 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,858 | ₩16,045 | ₩15,457 | ₩15,658 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,804 | ₩16,018 | ₩15,591 | ₩15,925 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,564 | ₩16,325 | ₩15,564 | ₩16,298 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,111 | ₩16,258 | ₩15,564 | ₩15,618 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,884 | ₩16,191 | ₩15,537 | ₩15,858 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,272 | ₩16,432 | ₩15,404 | ₩15,938 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,859 | ₩16,872 | ₩16,258 | ₩16,258 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,433 | ₩17,593 | ₩16,498 | ₩16,725 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩16,992 | ₩17,460 | ₩16,699 | ₩17,206 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,446 | ₩17,820 | ₩17,006 | ₩17,099 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,486 | ₩17,686 | ₩17,393 | ₩17,433 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,046 | ₩17,446 | ₩16,926 | ₩17,393 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,219 | ₩17,313 | ₩16,512 | ₩16,739 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,433 | ₩17,940 | ₩17,166 | ₩17,286 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,446 | ₩17,860 | ₩16,899 | ₩17,179 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,593 | ₩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 | ₩18,127 | ₩17,179 | ₩17,313 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,060 | ₩18,394 | ₩17,620 | ₩17,820 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,674 | ₩18,808 | ₩17,807 | ₩18,301 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,515 | ₩19,515 | ₩18,394 | ₩18,527 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,262 | ₩19,609 | ₩19,008 | ₩19,355 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,555 | ₩19,862 | ₩18,995 | ₩19,275 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,663 | ₩20,677 | ₩19,422 | ₩19,649 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,022 | ₩20,610 | ₩19,475 | ₩20,610 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,208 | ₩20,009 | ₩18,848 | ₩19,889 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,541 | ₩18,728 | ₩18,114 | ₩18,567 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,354 | ₩18,754 | ₩18,034 | ₩18,114 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,649 | ₩19,729 | ₩18,661 | ₩18,768 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,422 | ₩20,703 | ₩19,222 | ₩20,423 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,129 | ₩20,129 | ₩18,915 | ₩19,182 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,635 | ₩20,196 | ₩19,141 | ₩19,715 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,208 | ₩20,730 | ₩18,728 | ₩19,889 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,076 | ₩20,490 | ₩19,969 | ₩20,289 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,675 | ₩19,916 | ₩19,302 | ₩19,822 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,408 | ₩19,822 | ₩18,968 | ₩19,435 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,328 | ₩19,542 | ₩18,728 | ₩19,208 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,208 | ₩19,475 | ₩18,661 | ₩19,448 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,622 | ₩19,769 | ₩19,088 | ₩19,262 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,901 | ₩19,475 | ₩18,434 | ₩19,475 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,421 | ₩19,061 | ₩18,381 | ₩18,834 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,688 | ₩18,821 | ₩17,473 | ₩18,167 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,101 | ₩20,183 | ₩18,968 | ₩20,009 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,701 | ₩18,901 | ₩18,180 | ₩18,888 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,808 | ₩18,808 | ₩17,927 | ₩18,461 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,981 | ₩19,569 | ₩18,728 | ₩19,048 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,047 | ₩18,728 | ₩18,047 | ₩18,714 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,942 | ₩20,476 | ₩17,873 | ₩18,007 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,887 | ₩19,742 | ₩17,500 | ₩19,702 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,569 | ₩20,209 | ₩19,075 | ₩19,262 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,796 | ₩20,062 | ₩19,355 | ₩20,022 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,690 | ₩21,130 | ₩19,729 | ₩19,902 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,929 | ₩20,209 | ₩19,435 | ₩19,942 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,810 | ₩21,064 | ₩19,635 | ₩19,889 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,891 | ₩22,065 | ₩20,717 | ₩21,064 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,065 | ₩22,665 | ₩21,397 | ₩21,758 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,237 | ₩22,986 | ₩21,184 | ₩22,532 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,036 | ₩21,104 | ₩19,689 | ₩21,104 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,529 | ₩20,997 | ₩19,302 | ₩20,556 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,848 | ₩19,702 | ₩18,688 | ₩19,262 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,462 | ₩20,036 | ₩19,288 | ₩19,569 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,889 | ₩20,690 | ₩19,328 | ₩19,542 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,089 | ₩20,089 | ₩19,222 | ₩20,009 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,769 | ₩20,129 | ₩19,489 | ₩19,715 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,195 | ₩20,156 | ₩18,648 | ₩19,729 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,289 | ₩20,316 | ₩18,888 | ₩19,916 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,342 | ₩20,903 | ₩19,275 | ₩20,610 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,353 | ₩18,034 | ₩16,979 | ₩18,020 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,006 | ₩17,486 | ₩16,352 | ₩17,019 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,020 | ₩18,621 | ₩17,326 | ₩17,393 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,754 | ₩19,555 | ₩17,887 | ₩18,007 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,645 | ₩19,021 | ₩16,619 | ₩18,634 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,925 | ₩16,966 | ₩15,738 | ₩16,899 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,484 | ₩16,045 | ₩15,164 | ₩15,938 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,818 | ₩15,938 | ₩15,377 | ₩15,938 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,431 | ₩15,724 | ₩15,003 | ₩15,511 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,056 | ₩15,404 | ₩13,722 | ₩15,404 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,482 | ₩13,562 | ₩13,095 | ₩13,375 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,602 | ₩13,922 | ₩13,375 | ₩13,428 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,402 | ₩13,695 | ₩13,121 | ₩13,442 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,282 | ₩13,936 | ₩13,161 | ₩13,402 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩13,001 | ₩13,362 | ₩12,935 | ₩13,335 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,868 | ₩13,335 | ₩12,868 | ₩13,001 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,095 | ₩13,095 | ₩12,614 | ₩12,921 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,015 | ₩13,362 | ₩12,841 | ₩13,148 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,882 | ₩13,882 | ₩12,975 | ₩13,068 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,388 | ₩13,896 | ₩13,228 | ₩13,789 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,161 | ₩13,482 | ₩13,135 | ₩13,308 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,908 | ₩13,362 | ₩12,761 | ₩13,282 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,614 | ₩13,055 | ₩12,454 | ₩12,894 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,908 | ₩12,948 | ₩12,401 | ₩12,467 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,814 | ₩13,148 | ₩12,627 | ₩13,148 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,361 | ₩12,601 | ₩12,107 | ₩12,561 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,267 | ₩12,534 | ₩12,120 | ₩12,214 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,601 | ₩12,708 | ₩12,187 | ₩12,401 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,694 | ₩12,801 | ₩12,374 | ₩12,774 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,814 | ₩12,881 | ₩12,481 | ₩12,614 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,908 | ₩12,935 | ₩12,614 | ₩12,708 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,215 | ₩13,348 | ₩12,801 | ₩12,894 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,121 | ₩13,482 | ₩13,015 | ₩13,188 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,348 | ₩13,482 | ₩13,001 | ₩13,015 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,681 | ₩13,575 | ₩12,574 | ₩13,295 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,641 | ₩12,788 | ₩12,320 | ₩12,401 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,108 | ₩13,121 | ₩12,788 | ₩12,814 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,175 | ₩13,388 | ₩12,975 | ₩13,282 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩13,001 | ₩13,402 | ₩13,001 | ₩13,228 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,721 | ₩13,135 | ₩12,721 | ₩12,868 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,467 | ₩13,055 | ₩12,401 | ₩12,641 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,347 | ₩12,454 | ₩12,040 | ₩12,414 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,720 | ₩12,467 | ₩11,720 | ₩12,387 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,880 | ₩11,880 | ₩11,600 | ₩11,827 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,560 | ₩11,947 | ₩11,373 | ₩11,893 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,586 | ₩11,760 | ₩11,266 | ₩11,533 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,293 | ₩11,533 | ₩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 | ₩11,293 | ₩11,306 | ₩11,092 | ₩11,106 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,346 | ₩11,359 | ₩11,146 | ₩11,279 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,293 | ₩11,359 | ₩11,186 | ₩11,359 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,426 | ₩11,426 | ₩11,213 | ₩11,319 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,346 | ₩11,520 | ₩11,279 | ₩11,386 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,693 | ₩11,720 | ₩11,386 | ₩11,386 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,666 | ₩11,800 | ₩11,533 | ₩11,586 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,760 | ₩11,853 | ₩11,653 | ₩11,720 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,773 | ₩11,840 | ₩11,506 | ₩11,626 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,800 | ₩11,893 | ₩11,640 | ₩11,706 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,987 | ₩11,987 | ₩11,693 | ₩11,853 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,013 | ₩12,134 | ₩11,853 | ₩11,880 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,680 | ₩12,134 | ₩11,680 | ₩12,000 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,613 | ₩11,907 | ₩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 | ₩11,827 | ₩11,960 | ₩11,560 | ₩11,613 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,147 | ₩12,200 | ₩11,733 | ₩11,787 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,681 | ₩12,681 | ₩12,080 | ₩12,160 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,708 | ₩12,935 | ₩12,641 | ₩12,828 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,561 | ₩13,242 | ₩12,427 | ₩12,654 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,893 | ₩12,361 | ₩11,893 | ₩12,267 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,907 | ₩12,054 | ₩11,760 | ₩11,920 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,947 | ₩11,960 | ₩11,720 | ₩11,813 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,640 | ₩12,094 | ₩11,640 | ₩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 | ₩11,787 | ₩10,946 | ₩11,666 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,893 | ₩11,987 | ₩11,266 | ₩11,319 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,214 | ₩12,307 | ₩11,466 | ₩11,706 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,174 | ₩12,454 | ₩12,147 | ₩12,347 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,081 | ₩13,081 | ₩12,334 | ₩12,401 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,627 | ₩13,081 | ₩12,521 | ₩12,961 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,228 | ₩13,268 | ₩12,828 | ₩12,868 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,068 | ₩13,322 | ₩12,975 | ₩13,255 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,334 | ₩13,322 | ₩12,334 | ₩13,108 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,853 | ₩12,414 | ₩11,693 | ₩12,347 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,239 | ₩11,439 | ₩10,946 | ₩11,413 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,279 | ₩11,413 | ₩11,039 | ₩11,159 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,986 | ₩11,239 | ₩10,919 | ₩11,199 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,959 | ₩11,306 | ₩10,839 | ₩10,892 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,173 | ₩11,586 | ₩11,026 | ₩11,266 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,106 | ₩11,747 | ₩10,999 | ₩11,253 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,015 | ₩13,148 | ₩10,959 | ₩11,052 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,147 | ₩12,374 | ₩11,907 | ₩12,267 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,347 | ₩12,414 | ₩12,080 | ₩12,280 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,748 | ₩12,774 | ₩12,214 | ₩12,467 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,681 | ₩12,881 | ₩12,534 | ₩12,734 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,907 | ₩12,681 | ₩11,813 | ₩12,494 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,306 | ₩11,680 | ₩11,279 | ₩11,680 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,293 | ₩11,533 | ₩11,132 | ₩11,279 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,186 | ₩11,386 | ₩11,039 | ₩11,386 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,132 | ₩11,319 | ₩11,052 | ₩11,066 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,666 | ₩11,773 | ₩11,199 | ₩11,213 | -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 | ₩11,373 | ₩11,533 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,413 | ₩11,827 | ₩11,413 | ₩11,800 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,760 | ₩12,067 | ₩11,266 | ₩11,333 | -3.63% | 53.8만 |
|---|