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 | ₩13,544 | ₩13,731 | ₩12,957 | ₩13,091 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,771 | ₩13,798 | ₩13,451 | ₩13,518 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,584 | ₩13,784 | ₩13,411 | ₩13,611 | +0.20% | 48만 |
| 2026.10.06 | ₩13,584 | ₩13,824 | ₩13,531 | ₩13,571 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,197 | ₩13,611 | ₩13,010 | ₩13,584 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,917 | ₩13,344 | ₩12,824 | ₩13,157 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,837 | ₩13,024 | ₩12,503 | ₩13,024 | +1.46% | 85만 |
| 2026.09.30 | ₩12,957 | ₩13,144 | ₩12,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,037 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,064 | ₩13,197 | ₩12,824 | ₩12,890 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,304 | ₩13,491 | ₩13,077 | ₩13,131 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,344 | ₩13,411 | ₩13,010 | ₩13,197 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,865 | ₩14,038 | ₩13,251 | ₩13,464 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,091 | ₩14,211 | ₩13,624 | ₩13,704 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,865 | ₩14,225 | ₩13,784 | ₩14,025 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,518 | ₩14,745 | ₩13,798 | ₩13,931 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,052 | ₩15,052 | ₩14,585 | ₩14,732 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,092 | ₩15,359 | ₩14,892 | ₩15,039 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,012 | ₩15,132 | ₩14,652 | ₩14,759 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,772 | ₩15,359 | ₩14,772 | ₩15,239 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,799 | ₩15,973 | ₩14,719 | ₩14,759 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,346 | ₩15,653 | ₩15,306 | ₩15,452 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,799 | ₩16,040 | ₩15,359 | ₩15,519 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,533 | ₩15,879 | ₩15,292 | ₩15,613 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,146 | ₩15,573 | ₩15,119 | ₩15,146 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,679 | ₩15,306 | ₩14,612 | ₩15,079 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,386 | ₩15,599 | ₩14,759 | ₩14,985 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,839 | ₩15,533 | ₩14,612 | ₩15,399 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,398 | ₩15,012 | ₩14,091 | ₩14,919 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,305 | ₩14,452 | ₩13,891 | ₩14,238 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,971 | ₩14,345 | ₩13,771 | ₩13,865 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,824 | ₩13,985 | ₩13,544 | ₩13,931 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,771 | ₩14,065 | ₩13,464 | ₩13,891 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,318 | ₩14,318 | ₩13,718 | ₩13,718 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,745 | ₩14,865 | ₩14,158 | ₩14,305 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,385 | ₩14,985 | ₩14,358 | ₩14,839 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,091 | ₩14,865 | ₩14,065 | ₩14,265 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,878 | ₩14,358 | ₩13,811 | ₩13,851 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,265 | ₩14,438 | ₩13,651 | ₩13,651 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,838 | ₩14,131 | ₩13,624 | ₩14,011 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,384 | ₩13,824 | ₩13,251 | ₩13,651 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩12,997 | ₩13,264 | ₩12,997 | ₩13,171 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,197 | ₩13,317 | ₩13,024 | ₩13,171 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,491 | ₩13,838 | ₩13,251 | ₩13,331 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,638 | ₩13,664 | ₩13,331 | ₩13,464 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,944 | ₩13,064 | ₩12,557 | ₩12,837 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,957 | ₩13,211 | ₩12,837 | ₩12,930 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,184 | ₩13,331 | ₩12,890 | ₩12,930 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,970 | ₩13,277 | ₩12,637 | ₩13,091 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,278 | ₩14,398 | ₩13,037 | ₩13,104 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,959 | ₩15,186 | ₩14,251 | ₩14,518 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,225 | ₩15,186 | ₩13,985 | ₩14,732 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,626 | ₩15,639 | ₩15,279 | ₩15,292 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,279 | ₩15,586 | ₩15,079 | ₩15,252 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,879 | ₩15,879 | ₩15,266 | ₩15,292 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,253 | ₩16,440 | ₩15,946 | ₩16,333 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,160 | ₩16,533 | ₩15,866 | ₩16,293 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,639 | ₩15,960 | ₩15,639 | ₩15,799 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,359 | ₩15,626 | ₩15,266 | ₩15,412 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,239 | ₩15,412 | ₩15,106 | ₩15,132 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,945 | ₩15,332 | ₩14,518 | ₩15,199 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,638 | ₩14,945 | ₩14,612 | ₩14,772 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,799 | ₩14,905 | ₩14,372 | ₩14,652 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,159 | ₩15,319 | ₩14,759 | ₩14,932 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,812 | ₩15,306 | ₩14,799 | ₩15,025 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,438 | ₩14,665 | ₩14,265 | ₩14,558 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,012 | ₩15,012 | ₩14,305 | ₩14,372 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,919 | ₩15,186 | ₩14,812 | ₩14,945 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,465 | ₩14,692 | ₩14,278 | ₩14,652 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩13,998 | ₩14,398 | ₩13,931 | ₩14,372 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,225 | ₩15,039 | ₩14,091 | ₩14,198 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,505 | ₩14,679 | ₩14,105 | ₩14,198 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,518 | ₩14,719 | ₩14,305 | ₩14,425 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,545 | ₩14,545 | ₩14,211 | ₩14,332 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,198 | ₩14,505 | ₩14,105 | ₩14,492 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,211 | ₩14,545 | ₩14,051 | ₩14,265 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,545 | ₩14,679 | ₩14,145 | ₩14,292 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,692 | ₩14,919 | ₩14,612 | ₩14,745 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,199 | ₩15,279 | ₩14,665 | ₩14,825 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,399 | ₩15,492 | ₩14,959 | ₩15,186 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,519 | ₩15,973 | ₩15,466 | ₩15,639 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,853 | ₩16,040 | ₩15,452 | ₩15,653 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,799 | ₩16,013 | ₩15,586 | ₩15,920 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,559 | ₩16,320 | ₩15,559 | ₩16,293 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,106 | ₩16,253 | ₩15,559 | ₩15,613 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,879 | ₩16,186 | ₩15,533 | ₩15,853 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,266 | ₩16,427 | ₩15,399 | ₩15,933 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,854 | ₩16,867 | ₩16,253 | ₩16,253 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,427 | ₩17,588 | ₩16,493 | ₩16,720 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩16,987 | ₩17,454 | ₩16,693 | ₩17,201 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,441 | ₩17,814 | ₩17,000 | ₩17,094 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,481 | ₩17,681 | ₩17,387 | ₩17,427 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,040 | ₩17,441 | ₩16,920 | ₩17,387 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,214 | ₩17,307 | ₩16,507 | ₩16,734 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,427 | ₩17,934 | ₩17,161 | ₩17,281 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,441 | ₩17,854 | ₩16,894 | ₩17,174 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,588 | ₩18,215 | ₩17,334 | ₩17,828 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,521 | ₩17,521 | ₩17,067 | ₩17,401 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,948 | ₩18,121 | ₩17,174 | ₩17,307 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,055 | ₩18,388 | ₩17,614 | ₩17,814 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,668 | ₩18,802 | ₩17,801 | ₩18,295 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,509 | ₩19,509 | ₩18,388 | ₩18,522 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,256 | ₩19,602 | ₩19,002 | ₩19,349 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,549 | ₩19,856 | ₩18,989 | ₩19,269 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,657 | ₩20,670 | ₩19,416 | ₩19,643 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,016 | ₩20,603 | ₩19,469 | ₩20,603 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,202 | ₩20,003 | ₩18,842 | ₩19,883 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,535 | ₩18,722 | ₩18,108 | ₩18,562 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,348 | ₩18,748 | ₩18,028 | ₩18,108 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,643 | ₩19,723 | ₩18,655 | ₩18,762 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,416 | ₩20,697 | ₩19,216 | ₩20,416 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,123 | ₩20,123 | ₩18,909 | ₩19,175 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,629 | ₩20,190 | ₩19,135 | ₩19,709 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,202 | ₩20,723 | ₩18,722 | ₩19,883 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,070 | ₩20,483 | ₩19,963 | ₩20,283 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,669 | ₩19,909 | ₩19,296 | ₩19,816 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,402 | ₩19,816 | ₩18,962 | ₩19,429 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,322 | ₩19,536 | ₩18,722 | ₩19,202 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,202 | ₩19,469 | ₩18,655 | ₩19,442 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,616 | ₩19,763 | ₩19,082 | ₩19,256 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,895 | ₩19,469 | ₩18,428 | ₩19,469 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,415 | ₩19,055 | ₩18,375 | ₩18,829 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,682 | ₩18,815 | ₩17,467 | ₩18,161 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,095 | ₩20,176 | ₩18,962 | ₩20,003 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,695 | ₩18,895 | ₩18,175 | ₩18,882 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,802 | ₩18,802 | ₩17,921 | ₩18,455 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,975 | ₩19,562 | ₩18,722 | ₩19,042 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,041 | ₩18,722 | ₩18,041 | ₩18,708 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,936 | ₩20,470 | ₩17,868 | ₩18,001 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,881 | ₩19,736 | ₩17,494 | ₩19,696 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,562 | ₩20,203 | ₩19,069 | ₩19,256 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,789 | ₩20,056 | ₩19,349 | ₩20,016 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,683 | ₩21,124 | ₩19,723 | ₩19,896 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,923 | ₩20,203 | ₩19,429 | ₩19,936 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,803 | ₩21,057 | ₩19,629 | ₩19,883 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,884 | ₩22,058 | ₩20,710 | ₩21,057 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,058 | ₩22,658 | ₩21,391 | ₩21,751 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,230 | ₩22,979 | ₩21,177 | ₩22,525 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,029 | ₩21,097 | ₩19,683 | ₩21,097 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,522 | ₩20,990 | ₩19,296 | ₩20,550 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,842 | ₩19,696 | ₩18,682 | ₩19,256 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,456 | ₩20,029 | ₩19,282 | ₩19,562 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,883 | ₩20,683 | ₩19,322 | ₩19,536 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,083 | ₩20,083 | ₩19,216 | ₩20,003 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,763 | ₩20,123 | ₩19,482 | ₩19,709 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,189 | ₩20,150 | ₩18,642 | ₩19,723 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,283 | ₩20,310 | ₩18,882 | ₩19,909 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,336 | ₩20,897 | ₩19,269 | ₩20,603 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,347 | ₩18,028 | ₩16,974 | ₩18,015 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,000 | ₩17,481 | ₩16,347 | ₩17,014 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,015 | ₩18,615 | ₩17,321 | ₩17,387 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,748 | ₩19,549 | ₩17,881 | ₩18,001 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,640 | ₩19,015 | ₩16,613 | ₩18,628 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,920 | ₩16,960 | ₩15,733 | ₩16,894 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,479 | ₩16,040 | ₩15,159 | ₩15,933 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,813 | ₩15,933 | ₩15,372 | ₩15,933 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,426 | ₩15,719 | ₩14,999 | ₩15,506 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,051 | ₩15,399 | ₩13,718 | ₩15,399 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,478 | ₩13,558 | ₩13,091 | ₩13,371 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,598 | ₩13,918 | ₩13,371 | ₩13,424 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,397 | ₩13,691 | ₩13,117 | ₩13,438 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,277 | ₩13,931 | ₩13,157 | ₩13,397 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩12,997 | ₩13,357 | ₩12,930 | ₩13,331 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,864 | ₩13,331 | ₩12,864 | ₩12,997 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,091 | ₩13,091 | ₩12,610 | ₩12,917 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,010 | ₩13,357 | ₩12,837 | ₩13,144 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,878 | ₩13,878 | ₩12,970 | ₩13,064 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,384 | ₩13,891 | ₩13,224 | ₩13,784 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,157 | ₩13,478 | ₩13,131 | ₩13,304 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,904 | ₩13,357 | ₩12,757 | ₩13,277 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,610 | ₩13,051 | ₩12,450 | ₩12,890 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,904 | ₩12,944 | ₩12,397 | ₩12,463 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,810 | ₩13,144 | ₩12,624 | ₩13,144 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,357 | ₩12,597 | ₩12,103 | ₩12,557 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,263 | ₩12,530 | ₩12,116 | ₩12,210 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,597 | ₩12,704 | ₩12,183 | ₩12,397 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,690 | ₩12,797 | ₩12,370 | ₩12,770 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,810 | ₩12,877 | ₩12,477 | ₩12,610 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,904 | ₩12,930 | ₩12,610 | ₩12,704 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,211 | ₩13,344 | ₩12,797 | ₩12,890 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,117 | ₩13,478 | ₩13,010 | ₩13,184 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,344 | ₩13,478 | ₩12,997 | ₩13,010 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,677 | ₩13,571 | ₩12,570 | ₩13,291 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,637 | ₩12,784 | ₩12,317 | ₩12,397 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,104 | ₩13,117 | ₩12,784 | ₩12,810 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,171 | ₩13,384 | ₩12,970 | ₩13,277 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩12,997 | ₩13,397 | ₩12,997 | ₩13,224 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,717 | ₩13,131 | ₩12,717 | ₩12,864 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,463 | ₩13,051 | ₩12,397 | ₩12,637 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,343 | ₩12,450 | ₩12,036 | ₩12,410 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,716 | ₩12,463 | ₩11,716 | ₩12,383 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,876 | ₩11,876 | ₩11,596 | ₩11,823 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,556 | ₩11,943 | ₩11,369 | ₩11,890 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,583 | ₩11,756 | ₩11,262 | ₩11,529 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,289 | ₩11,529 | ₩10,969 | ₩11,436 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,129 | ₩11,396 | ₩11,076 | ₩11,342 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,289 | ₩11,302 | ₩11,089 | ₩11,102 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,342 | ₩11,356 | ₩11,142 | ₩11,276 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,289 | ₩11,356 | ₩11,182 | ₩11,356 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,423 | ₩11,423 | ₩11,209 | ₩11,316 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,342 | ₩11,516 | ₩11,276 | ₩11,383 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,689 | ₩11,716 | ₩11,383 | ₩11,383 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,663 | ₩11,796 | ₩11,529 | ₩11,583 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,756 | ₩11,850 | ₩11,649 | ₩11,716 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,769 | ₩11,836 | ₩11,503 | ₩11,623 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,796 | ₩11,890 | ₩11,636 | ₩11,703 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,983 | ₩11,983 | ₩11,689 | ₩11,850 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,010 | ₩12,130 | ₩11,850 | ₩11,876 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,676 | ₩12,130 | ₩11,676 | ₩11,996 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,609 | ₩11,903 | ₩11,569 | ₩11,689 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,543 | ₩11,769 | ₩11,543 | ₩11,703 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,823 | ₩11,956 | ₩11,556 | ₩11,609 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,143 | ₩12,197 | ₩11,729 | ₩11,783 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,677 | ₩12,677 | ₩12,076 | ₩12,156 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,704 | ₩12,930 | ₩12,637 | ₩12,824 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,557 | ₩13,237 | ₩12,423 | ₩12,650 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,890 | ₩12,357 | ₩11,890 | ₩12,263 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,903 | ₩12,050 | ₩11,756 | ₩11,916 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,943 | ₩11,956 | ₩11,716 | ₩11,810 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,636 | ₩12,090 | ₩11,636 | ₩11,956 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,663 | ₩11,703 | ₩11,262 | ₩11,623 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,302 | ₩11,783 | ₩10,942 | ₩11,663 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,890 | ₩11,983 | ₩11,262 | ₩11,316 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,210 | ₩12,303 | ₩11,463 | ₩11,703 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,170 | ₩12,450 | ₩12,143 | ₩12,343 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,077 | ₩13,077 | ₩12,330 | ₩12,397 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,624 | ₩13,077 | ₩12,517 | ₩12,957 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,224 | ₩13,264 | ₩12,824 | ₩12,864 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,064 | ₩13,317 | ₩12,970 | ₩13,251 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,330 | ₩13,317 | ₩12,330 | ₩13,104 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,850 | ₩12,410 | ₩11,689 | ₩12,343 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,236 | ₩11,436 | ₩10,942 | ₩11,409 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,276 | ₩11,409 | ₩11,036 | ₩11,156 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,982 | ₩11,236 | ₩10,915 | ₩11,196 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,956 | ₩11,302 | ₩10,835 | ₩10,889 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,169 | ₩11,583 | ₩11,022 | ₩11,262 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,102 | ₩11,743 | ₩10,996 | ₩11,249 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,010 | ₩13,144 | ₩10,956 | ₩11,049 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,143 | ₩12,370 | ₩11,903 | ₩12,263 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,343 | ₩12,410 | ₩12,076 | ₩12,277 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,744 | ₩12,770 | ₩12,210 | ₩12,463 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,677 | ₩12,877 | ₩12,530 | ₩12,730 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,903 | ₩12,677 | ₩11,810 | ₩12,490 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,302 | ₩11,676 | ₩11,276 | ₩11,676 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,289 | ₩11,529 | ₩11,129 | ₩11,276 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,182 | ₩11,383 | ₩11,036 | ₩11,383 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,129 | ₩11,316 | ₩11,049 | ₩11,062 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,663 | ₩11,769 | ₩11,196 | ₩11,209 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,663 | ₩11,876 | ₩11,463 | ₩11,649 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,543 | ₩11,703 | ₩11,369 | ₩11,529 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,409 | ₩11,823 | ₩11,409 | ₩11,796 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,756 | ₩12,063 | ₩11,262 | ₩11,329 | -3.63% | 53.8만 |
|---|