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 | ₩13,554 | ₩13,741 | ₩12,967 | ₩13,100 | -3.35% | 68.4만 |
| 2026.10.08 | ₩13,781 | ₩13,808 | ₩13,461 | ₩13,527 | -1.84% | 58.1만 |
| 2026.10.07 | ₩13,594 | ₩13,794 | ₩13,421 | ₩13,621 | +0.20% | 48만 |
| 2026.10.06 | ₩13,594 | ₩13,835 | ₩13,541 | ₩13,581 | -0.10% | 63.7만 |
| 2026.10.05 | ₩13,207 | ₩13,621 | ₩13,020 | ₩13,594 | +2.93% | 50.6만 |
| 2026.10.02 | ₩12,926 | ₩13,354 | ₩12,833 | ₩13,167 | +1.86% | 62.1만 |
| 2026.10.01 | ₩12,846 | ₩13,033 | ₩12,513 | ₩13,033 | +1.46% | 85만 |
| 2026.09.30 | ₩12,967 | ₩13,153 | ₩12,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,047 |
| +0.62% |
| 52.7만 |
| 2026.09.29 | ₩13,073 | ₩13,207 | ₩12,833 | ₩12,900 | -1.33% | 52.9만 |
|---|
| 2026.09.28 | ₩13,314 | ₩13,501 | ₩13,087 | ₩13,140 | -1.30% | 85.4만 |
|---|
| 2026.09.25 | ₩13,354 | ₩13,421 | ₩13,020 | ₩13,207 | -1.10% | 105.1만 |
|---|
| 2026.09.24 | ₩13,875 | ₩14,048 | ₩13,260 | ₩13,474 | -2.89% | 77.4만 |
|---|
| 2026.09.23 | ₩14,102 | ₩14,222 | ₩13,634 | ₩13,714 | -2.75% | 50.5만 |
|---|
| 2026.09.22 | ₩13,875 | ₩14,235 | ₩13,794 | ₩14,035 | +1.15% | 59.2만 |
|---|
| 2026.09.21 | ₩14,529 | ₩14,756 | ₩13,808 | ₩13,941 | -4.04% | 120.9만 |
|---|
| 2026.09.18 | ₩15,063 | ₩15,063 | ₩14,596 | ₩14,743 | -2.13% | 179.3만 |
|---|
| 2026.09.17 | ₩15,103 | ₩15,370 | ₩14,903 | ₩15,050 | -0.35% | 69.6만 |
|---|
| 2026.09.16 | ₩15,023 | ₩15,143 | ₩14,662 | ₩14,769 | -1.69% | 60.6만 |
|---|
| 2026.09.15 | ₩14,783 | ₩15,370 | ₩14,783 | ₩15,250 | +3.16% | 87.5만 |
|---|
| 2026.09.14 | ₩15,811 | ₩15,984 | ₩14,729 | ₩14,769 | -6.59% | 103.6만 |
|---|
| 2026.09.11 | ₩15,357 | ₩15,664 | ₩15,317 | ₩15,464 | +0.70% | 104.2만 |
|---|
| 2026.09.10 | ₩15,811 | ₩16,051 | ₩15,370 | ₩15,530 | -1.77% | 90만 |
|---|
| 2026.09.09 | ₩15,544 | ₩15,891 | ₩15,303 | ₩15,624 | +0.52% | 84.2만 |
|---|
| 2026.09.08 | ₩15,157 | ₩15,584 | ₩15,130 | ₩15,157 | 0.00% | 74.2만 |
|---|
| 2026.09.04 | ₩14,689 | ₩15,317 | ₩14,622 | ₩15,090 | +2.73% | 64.2만 |
|---|
| 2026.09.03 | ₩15,397 | ₩15,611 | ₩14,769 | ₩14,996 | -2.60% | 54.4만 |
|---|
| 2026.09.02 | ₩14,849 | ₩15,544 | ₩14,622 | ₩15,410 | +3.78% | 78.7만 |
|---|
| 2026.09.01 | ₩14,409 | ₩15,023 | ₩14,102 | ₩14,930 | +3.61% | 78.3만 |
|---|
| 2026.08.31 | ₩14,315 | ₩14,462 | ₩13,901 | ₩14,249 | -0.47% | 58만 |
|---|
| 2026.08.28 | ₩13,981 | ₩14,355 | ₩13,781 | ₩13,875 | -0.76% | 44.3만 |
|---|
| 2026.08.27 | ₩13,835 | ₩13,995 | ₩13,554 | ₩13,941 | +0.77% | 44만 |
|---|
| 2026.08.26 | ₩13,781 | ₩14,075 | ₩13,474 | ₩13,901 | +0.87% | 73.3만 |
|---|
| 2026.08.25 | ₩14,329 | ₩14,329 | ₩13,728 | ₩13,728 | -4.19% | 55.4만 |
|---|
| 2026.08.24 | ₩14,756 | ₩14,876 | ₩14,168 | ₩14,315 | -2.99% | 75.2만 |
|---|
| 2026.08.21 | ₩14,395 | ₩14,996 | ₩14,369 | ₩14,849 | +3.15% | 84.8만 |
|---|
| 2026.08.20 | ₩14,102 | ₩14,876 | ₩14,075 | ₩14,275 | +1.23% | 83.2만 |
|---|
| 2026.08.19 | ₩13,888 | ₩14,369 | ₩13,821 | ₩13,861 | -0.19% | 60만 |
|---|
| 2026.08.18 | ₩14,275 | ₩14,449 | ₩13,661 | ₩13,661 | -4.30% | 79.5만 |
|---|
| 2026.08.17 | ₩13,848 | ₩14,142 | ₩13,634 | ₩14,021 | +1.25% | 76.4만 |
|---|
| 2026.08.14 | ₩13,394 | ₩13,835 | ₩13,260 | ₩13,661 | +1.99% | 75.3만 |
|---|
| 2026.08.13 | ₩13,007 | ₩13,274 | ₩13,007 | ₩13,180 | +1.33% | 64.1만 |
|---|
| 2026.08.12 | ₩13,207 | ₩13,327 | ₩13,033 | ₩13,180 | -0.20% | 79.7만 |
|---|
| 2026.08.11 | ₩13,501 | ₩13,848 | ₩13,260 | ₩13,340 | -1.19% | 63.1만 |
|---|
| 2026.08.10 | ₩13,648 | ₩13,674 | ₩13,340 | ₩13,474 | -1.27% | 126.6만 |
|---|
| 2026.08.07 | ₩12,953 | ₩13,073 | ₩12,566 | ₩12,846 | -0.82% | 107.4만 |
|---|
| 2026.08.06 | ₩12,967 | ₩13,220 | ₩12,846 | ₩12,940 | -0.21% | 87.1만 |
|---|
| 2026.08.05 | ₩13,194 | ₩13,340 | ₩12,900 | ₩12,940 | -1.92% | 94.3만 |
|---|
| 2026.08.04 | ₩12,980 | ₩13,287 | ₩12,646 | ₩13,100 | +0.93% | 179.9만 |
|---|
| 2026.08.03 | ₩14,289 | ₩14,409 | ₩13,047 | ₩13,113 | -8.22% | 113.9만 |
|---|
| 2026.07.31 | ₩14,970 | ₩15,197 | ₩14,262 | ₩14,529 | -2.94% | 102.5만 |
|---|
| 2026.07.30 | ₩14,235 | ₩15,197 | ₩13,995 | ₩14,743 | +3.56% | 153.7만 |
|---|
| 2026.07.29 | ₩15,637 | ₩15,651 | ₩15,290 | ₩15,303 | -2.13% | 89.4만 |
|---|
| 2026.07.28 | ₩15,290 | ₩15,597 | ₩15,090 | ₩15,263 | -0.17% | 68.8만 |
|---|
| 2026.07.27 | ₩15,891 | ₩15,891 | ₩15,277 | ₩15,303 | -3.70% | 76.2만 |
|---|
| 2026.07.24 | ₩16,265 | ₩16,452 | ₩15,958 | ₩16,345 | +0.49% | 103만 |
|---|
| 2026.07.23 | ₩16,171 | ₩16,545 | ₩15,878 | ₩16,305 | +0.83% | 101.7만 |
|---|
| 2026.07.22 | ₩15,651 | ₩15,971 | ₩15,651 | ₩15,811 | +1.02% | 48.7만 |
|---|
| 2026.07.21 | ₩15,370 | ₩15,637 | ₩15,277 | ₩15,424 | +0.35% | 61.4만 |
|---|
| 2026.07.20 | ₩15,250 | ₩15,424 | ₩15,117 | ₩15,143 | -0.70% | 70.9만 |
|---|
| 2026.07.17 | ₩14,956 | ₩15,344 | ₩14,529 | ₩15,210 | +1.70% | 84.2만 |
|---|
| 2026.07.16 | ₩14,649 | ₩14,956 | ₩14,622 | ₩14,783 | +0.91% | 54.4만 |
|---|
| 2026.07.15 | ₩14,809 | ₩14,916 | ₩14,382 | ₩14,662 | -0.99% | 53.3만 |
|---|
| 2026.07.14 | ₩15,170 | ₩15,330 | ₩14,769 | ₩14,943 | -1.50% | 71.5만 |
|---|
| 2026.07.13 | ₩14,823 | ₩15,317 | ₩14,809 | ₩15,036 | +1.44% | 65.9만 |
|---|
| 2026.07.10 | ₩14,449 | ₩14,676 | ₩14,275 | ₩14,569 | +0.83% | 41.2만 |
|---|
| 2026.07.09 | ₩15,023 | ₩15,023 | ₩14,315 | ₩14,382 | -4.27% | 55.5만 |
|---|
| 2026.07.08 | ₩14,930 | ₩15,197 | ₩14,823 | ₩14,956 | +0.18% | 70.7만 |
|---|
| 2026.07.07 | ₩14,476 | ₩14,703 | ₩14,289 | ₩14,662 | +1.29% | 78.2만 |
|---|
| 2026.07.06 | ₩14,008 | ₩14,409 | ₩13,941 | ₩14,382 | +2.67% | 57.2만 |
|---|
| 2026.07.02 | ₩14,235 | ₩15,050 | ₩14,102 | ₩14,208 | -0.19% | 94만 |
|---|
| 2026.07.01 | ₩14,516 | ₩14,689 | ₩14,115 | ₩14,208 | -2.12% | 62.4만 |
|---|
| 2026.06.30 | ₩14,529 | ₩14,729 | ₩14,315 | ₩14,435 | -0.64% | 81.7만 |
|---|
| 2026.06.29 | ₩14,556 | ₩14,556 | ₩14,222 | ₩14,342 | -1.47% | 66.4만 |
|---|
| 2026.06.26 | ₩14,208 | ₩14,516 | ₩14,115 | ₩14,502 | +2.07% | 230.9만 |
|---|
| 2026.06.25 | ₩14,222 | ₩14,556 | ₩14,062 | ₩14,275 | +0.38% | 94.9만 |
|---|
| 2026.06.24 | ₩14,556 | ₩14,689 | ₩14,155 | ₩14,302 | -1.74% | 88.6만 |
|---|
| 2026.06.23 | ₩14,703 | ₩14,930 | ₩14,622 | ₩14,756 | +0.36% | 58.2만 |
|---|
| 2026.06.22 | ₩15,210 | ₩15,290 | ₩14,676 | ₩14,836 | -2.46% | 75.4만 |
|---|
| 2026.06.18 | ₩15,410 | ₩15,504 | ₩14,970 | ₩15,197 | -1.39% | 86만 |
|---|
| 2026.06.17 | ₩15,530 | ₩15,984 | ₩15,477 | ₩15,651 | +0.77% | 60.3만 |
|---|
| 2026.06.16 | ₩15,864 | ₩16,051 | ₩15,464 | ₩15,664 | -1.26% | 84.9만 |
|---|
| 2026.06.15 | ₩15,811 | ₩16,025 | ₩15,597 | ₩15,931 | +0.76% | 67.1만 |
|---|
| 2026.06.12 | ₩15,571 | ₩16,332 | ₩15,571 | ₩16,305 | +4.72% | 59.5만 |
|---|
| 2026.06.11 | ₩16,118 | ₩16,265 | ₩15,571 | ₩15,624 | -3.07% | 74.7만 |
|---|
| 2026.06.10 | ₩15,891 | ₩16,198 | ₩15,544 | ₩15,864 | -0.17% | 80.8만 |
|---|
| 2026.06.09 | ₩16,278 | ₩16,439 | ₩15,410 | ₩15,944 | -2.05% | 100.1만 |
|---|
| 2026.06.08 | ₩16,866 | ₩16,879 | ₩16,265 | ₩16,265 | -3.56% | 59.8만 |
|---|
| 2026.06.05 | ₩17,440 | ₩17,600 | ₩16,505 | ₩16,732 | -4.06% | 79만 |
|---|
| 2026.06.04 | ₩16,999 | ₩17,467 | ₩16,706 | ₩17,213 | +1.26% | 163.1만 |
|---|
| 2026.06.03 | ₩17,453 | ₩17,827 | ₩17,013 | ₩17,106 | -1.99% | 150.1만 |
|---|
| 2026.06.02 | ₩17,493 | ₩17,694 | ₩17,400 | ₩17,440 | -0.31% | 59.1만 |
|---|
| 2026.06.01 | ₩17,053 | ₩17,453 | ₩16,933 | ₩17,400 | +2.04% | 90.3만 |
|---|
| 2026.05.29 | ₩17,226 | ₩17,320 | ₩16,519 | ₩16,746 | -2.79% | 170.1만 |
|---|
| 2026.05.28 | ₩17,440 | ₩17,948 | ₩17,173 | ₩17,293 | -0.84% | 69.7만 |
|---|
| 2026.05.27 | ₩17,453 | ₩17,867 | ₩16,906 | ₩17,186 | -1.53% | 83만 |
|---|
| 2026.05.26 | ₩17,600 | ₩18,228 | ₩17,347 | ₩17,841 | +1.37% | 74.9만 |
|---|
| 2026.05.22 | ₩17,534 | ₩17,534 | ₩17,080 | ₩17,413 | -0.69% | 77.3만 |
|---|
| 2026.05.21 | ₩17,961 | ₩18,134 | ₩17,186 | ₩17,320 | -3.57% | 89.7만 |
|---|
| 2026.05.20 | ₩18,068 | ₩18,402 | ₩17,627 | ₩17,827 | -1.33% | 67만 |
|---|
| 2026.05.19 | ₩18,682 | ₩18,816 | ₩17,814 | ₩18,308 | -2.00% | 85.8만 |
|---|
| 2026.05.18 | ₩19,523 | ₩19,523 | ₩18,402 | ₩18,535 | -5.06% | 86.9만 |
|---|
| 2026.05.15 | ₩19,270 | ₩19,617 | ₩19,016 | ₩19,363 | +0.49% | 94.8만 |
|---|
| 2026.05.14 | ₩19,563 | ₩19,870 | ₩19,002 | ₩19,283 | -1.43% | 65.2만 |
|---|
| 2026.05.13 | ₩20,672 | ₩20,685 | ₩19,430 | ₩19,657 | -4.91% | 91.8만 |
|---|
| 2026.05.12 | ₩20,031 | ₩20,618 | ₩19,483 | ₩20,618 | +2.93% | 94.8만 |
|---|
| 2026.05.11 | ₩19,216 | ₩20,017 | ₩18,856 | ₩19,897 | +3.54% | 102.9만 |
|---|
| 2026.05.08 | ₩18,548 | ₩18,735 | ₩18,121 | ₩18,575 | +0.14% | 75.9만 |
|---|
| 2026.05.07 | ₩18,361 | ₩18,762 | ₩18,041 | ₩18,121 | -1.31% | 153.7만 |
|---|
| 2026.05.06 | ₩19,657 | ₩19,737 | ₩18,669 | ₩18,775 | -4.48% | 141.3만 |
|---|
| 2026.05.05 | ₩19,430 | ₩20,712 | ₩19,229 | ₩20,431 | +5.15% | 135.7만 |
|---|
| 2026.05.04 | ₩20,138 | ₩20,138 | ₩18,922 | ₩19,189 | -4.71% | 160.7만 |
|---|
| 2026.05.01 | ₩19,643 | ₩20,204 | ₩19,149 | ₩19,724 | +0.41% | 137.3만 |
|---|
| 2026.04.30 | ₩19,216 | ₩20,738 | ₩18,735 | ₩19,897 | +3.54% | 245.5만 |
|---|
| 2026.04.29 | ₩20,084 | ₩20,498 | ₩19,977 | ₩20,298 | +1.06% | 187.4만 |
|---|
| 2026.04.28 | ₩19,684 | ₩19,924 | ₩19,310 | ₩19,830 | +0.75% | 124만 |
|---|
| 2026.04.27 | ₩19,416 | ₩19,830 | ₩18,976 | ₩19,443 | +0.14% | 82.1만 |
|---|
| 2026.04.24 | ₩19,336 | ₩19,550 | ₩18,735 | ₩19,216 | -0.62% | 80.5만 |
|---|
| 2026.04.23 | ₩19,216 | ₩19,483 | ₩18,669 | ₩19,456 | +1.25% | 82.5만 |
|---|
| 2026.04.22 | ₩19,630 | ₩19,777 | ₩19,096 | ₩19,270 | -1.84% | 87.4만 |
|---|
| 2026.04.21 | ₩18,909 | ₩19,483 | ₩18,442 | ₩19,483 | +3.04% | 138.2만 |
|---|
| 2026.04.20 | ₩18,428 | ₩19,069 | ₩18,388 | ₩18,842 | +2.25% | 129.1만 |
|---|
| 2026.04.17 | ₩18,695 | ₩18,829 | ₩17,480 | ₩18,175 | -2.79% | 225.8만 |
|---|
| 2026.04.16 | ₩19,109 | ₩20,191 | ₩18,976 | ₩20,017 | +4.75% | 154.1만 |
|---|
| 2026.04.15 | ₩18,709 | ₩18,909 | ₩18,188 | ₩18,896 | +1.00% | 94.4만 |
|---|
| 2026.04.14 | ₩18,816 | ₩18,816 | ₩17,934 | ₩18,468 | -1.85% | 104.8만 |
|---|
| 2026.04.13 | ₩18,989 | ₩19,577 | ₩18,735 | ₩19,056 | +0.35% | 129.3만 |
|---|
| 2026.04.10 | ₩18,054 | ₩18,735 | ₩18,054 | ₩18,722 | +3.70% | 126.3만 |
|---|
| 2026.04.09 | ₩19,951 | ₩20,485 | ₩17,881 | ₩18,014 | -9.71% | 164.7만 |
|---|
| 2026.04.08 | ₩17,894 | ₩19,750 | ₩17,507 | ₩19,710 | +10.15% | 254.9만 |
|---|
| 2026.04.07 | ₩19,577 | ₩20,218 | ₩19,083 | ₩19,270 | -1.57% | 145.9만 |
|---|
| 2026.04.06 | ₩19,804 | ₩20,071 | ₩19,363 | ₩20,031 | +1.15% | 115.7만 |
|---|
| 2026.04.02 | ₩20,698 | ₩21,139 | ₩19,737 | ₩19,911 | -3.81% | 211.9만 |
|---|
| 2026.04.01 | ₩19,937 | ₩20,218 | ₩19,443 | ₩19,951 | +0.07% | 237.7만 |
|---|
| 2026.03.31 | ₩20,819 | ₩21,072 | ₩19,643 | ₩19,897 | -4.43% | 295.3만 |
|---|
| 2026.03.30 | ₩21,900 | ₩22,074 | ₩20,725 | ₩21,072 | -3.78% | 284.7만 |
|---|
| 2026.03.27 | ₩22,074 | ₩22,675 | ₩21,406 | ₩21,767 | -1.39% | 347만 |
|---|
| 2026.03.26 | ₩21,246 | ₩22,995 | ₩21,192 | ₩22,541 | +6.10% | 316.1만 |
|---|
| 2026.03.25 | ₩20,044 | ₩21,112 | ₩19,697 | ₩21,112 | +5.33% | 209.4만 |
|---|
| 2026.03.24 | ₩19,537 | ₩21,006 | ₩19,310 | ₩20,565 | +5.26% | 240.7만 |
|---|
| 2026.03.23 | ₩18,856 | ₩19,710 | ₩18,695 | ₩19,270 | +2.20% | 144.8만 |
|---|
| 2026.03.20 | ₩19,470 | ₩20,044 | ₩19,296 | ₩19,577 | +0.55% | 405.2만 |
|---|
| 2026.03.19 | ₩19,897 | ₩20,698 | ₩19,336 | ₩19,550 | -1.74% | 235.2만 |
|---|
| 2026.03.18 | ₩20,097 | ₩20,097 | ₩19,229 | ₩20,017 | -0.40% | 170.7만 |
|---|
| 2026.03.17 | ₩19,777 | ₩20,138 | ₩19,497 | ₩19,724 | -0.27% | 125만 |
|---|
| 2026.03.16 | ₩19,203 | ₩20,164 | ₩18,655 | ₩19,737 | +2.78% | 165.1만 |
|---|
| 2026.03.13 | ₩20,298 | ₩20,324 | ₩18,896 | ₩19,924 | -1.84% | 253.8만 |
|---|
| 2026.03.12 | ₩19,350 | ₩20,912 | ₩19,283 | ₩20,618 | +6.56% | 611.1만 |
|---|
| 2026.03.11 | ₩17,360 | ₩18,041 | ₩16,986 | ₩18,028 | +3.85% | 217.8만 |
|---|
| 2026.03.10 | ₩17,013 | ₩17,493 | ₩16,358 | ₩17,026 | +0.08% | 158.5만 |
|---|
| 2026.03.09 | ₩18,028 | ₩18,629 | ₩17,333 | ₩17,400 | -3.48% | 235.5만 |
|---|
| 2026.03.06 | ₩18,762 | ₩19,563 | ₩17,894 | ₩18,014 | -3.99% | 231.7만 |
|---|
| 2026.03.05 | ₩16,652 | ₩19,029 | ₩16,625 | ₩18,642 | +11.95% | 381.1만 |
|---|
| 2026.03.04 | ₩15,931 | ₩16,973 | ₩15,744 | ₩16,906 | +6.12% | 137.6만 |
|---|
| 2026.03.03 | ₩15,490 | ₩16,051 | ₩15,170 | ₩15,944 | +2.93% | 108.3만 |
|---|
| 2026.03.02 | ₩15,824 | ₩15,944 | ₩15,384 | ₩15,944 | +0.76% | 110.8만 |
|---|
| 2026.02.27 | ₩15,437 | ₩15,731 | ₩15,010 | ₩15,517 | +0.52% | 77.7만 |
|---|
| 2026.02.26 | ₩14,062 | ₩15,410 | ₩13,728 | ₩15,410 | +9.59% | 152.8만 |
|---|
| 2026.02.25 | ₩13,487 | ₩13,567 | ₩13,100 | ₩13,381 | -0.79% | 40만 |
|---|
| 2026.02.24 | ₩13,608 | ₩13,928 | ₩13,381 | ₩13,434 | -1.28% | 41.2만 |
|---|
| 2026.02.23 | ₩13,407 | ₩13,701 | ₩13,127 | ₩13,447 | +0.30% | 49.4만 |
|---|
| 2026.02.20 | ₩13,287 | ₩13,941 | ₩13,167 | ₩13,407 | +0.90% | 37.9만 |
|---|
| 2026.02.19 | ₩13,007 | ₩13,367 | ₩12,940 | ₩13,340 | +2.57% | 34.3만 |
|---|
| 2026.02.18 | ₩12,873 | ₩13,340 | ₩12,873 | ₩13,007 | +1.04% | 34.9만 |
|---|
| 2026.02.17 | ₩13,100 | ₩13,100 | ₩12,619 | ₩12,926 | -1.33% | 24.4만 |
|---|
| 2026.02.13 | ₩13,020 | ₩13,367 | ₩12,846 | ₩13,153 | +1.03% | 34.8만 |
|---|
| 2026.02.12 | ₩13,888 | ₩13,888 | ₩12,980 | ₩13,073 | -5.87% | 36.8만 |
|---|
| 2026.02.11 | ₩13,394 | ₩13,901 | ₩13,234 | ₩13,794 | +2.99% | 55.1만 |
|---|
| 2026.02.10 | ₩13,167 | ₩13,487 | ₩13,140 | ₩13,314 | +1.12% | 41.1만 |
|---|
| 2026.02.09 | ₩12,913 | ₩13,367 | ₩12,766 | ₩13,287 | +2.90% | 28.9만 |
|---|
| 2026.02.06 | ₩12,619 | ₩13,060 | ₩12,459 | ₩12,900 | +2.22% | 37.3만 |
|---|
| 2026.02.05 | ₩12,913 | ₩12,953 | ₩12,406 | ₩12,472 | -3.41% | 52.1만 |
|---|
| 2026.02.04 | ₩12,820 | ₩13,153 | ₩12,633 | ₩13,153 | +2.60% | 53.5만 |
|---|
| 2026.02.03 | ₩12,366 | ₩12,606 | ₩12,112 | ₩12,566 | +1.62% | 63.7만 |
|---|
| 2026.02.02 | ₩12,272 | ₩12,539 | ₩12,125 | ₩12,219 | -0.44% | 30.6만 |
|---|
| 2026.01.30 | ₩12,606 | ₩12,713 | ₩12,192 | ₩12,406 | -1.59% | 65.7만 |
|---|
| 2026.01.29 | ₩12,699 | ₩12,806 | ₩12,379 | ₩12,780 | +0.63% | 61.7만 |
|---|
| 2026.01.28 | ₩12,820 | ₩12,886 | ₩12,486 | ₩12,619 | -1.56% | 33.2만 |
|---|
| 2026.01.27 | ₩12,913 | ₩12,940 | ₩12,619 | ₩12,713 | -1.55% | 32만 |
|---|
| 2026.01.26 | ₩13,220 | ₩13,354 | ₩12,806 | ₩12,900 | -2.42% | 39.2만 |
|---|
| 2026.01.23 | ₩13,127 | ₩13,487 | ₩13,020 | ₩13,194 | +0.51% | 54.9만 |
|---|
| 2026.01.22 | ₩13,354 | ₩13,487 | ₩13,007 | ₩13,020 | -2.50% | 70.5만 |
|---|
| 2026.01.21 | ₩12,686 | ₩13,581 | ₩12,579 | ₩13,300 | +4.84% | 132.6만 |
|---|
| 2026.01.20 | ₩12,646 | ₩12,793 | ₩12,326 | ₩12,406 | -1.90% | 32.2만 |
|---|
| 2026.01.16 | ₩13,113 | ₩13,127 | ₩12,793 | ₩12,820 | -2.24% | 50.9만 |
|---|
| 2026.01.15 | ₩13,180 | ₩13,394 | ₩12,980 | ₩13,287 | +0.81% | 98.2만 |
|---|
| 2026.01.14 | ₩13,007 | ₩13,407 | ₩13,007 | ₩13,234 | +1.75% | 82.6만 |
|---|
| 2026.01.13 | ₩12,726 | ₩13,140 | ₩12,726 | ₩12,873 | +1.15% | 57.4만 |
|---|
| 2026.01.12 | ₩12,472 | ₩13,060 | ₩12,406 | ₩12,646 | +1.39% | 36만 |
|---|
| 2026.01.09 | ₩12,352 | ₩12,459 | ₩12,045 | ₩12,419 | +0.54% | 62.8만 |
|---|
| 2026.01.08 | ₩11,725 | ₩12,472 | ₩11,725 | ₩12,392 | +5.69% | 69.9만 |
|---|
| 2026.01.07 | ₩11,885 | ₩11,885 | ₩11,604 | ₩11,831 | -0.45% | 27.2만 |
|---|
| 2026.01.06 | ₩11,564 | ₩11,952 | ₩11,377 | ₩11,898 | +2.89% | 34만 |
|---|
| 2026.01.05 | ₩11,591 | ₩11,765 | ₩11,271 | ₩11,538 | -0.46% | 46.1만 |
|---|
| 2026.01.02 | ₩11,297 | ₩11,538 | ₩10,977 | ₩11,444 | +1.30% | 29.9만 |
|---|
| 2025.12.31 | ₩11,137 | ₩11,404 | ₩11,084 | ₩11,351 | +1.92% | 33만 |
|---|
| 2025.12.30 | ₩11,297 | ₩11,311 | ₩11,097 | ₩11,110 | -1.65% | 24.9만 |
|---|
| 2025.12.29 | ₩11,351 | ₩11,364 | ₩11,150 | ₩11,284 | -0.59% | 30.6만 |
|---|
| 2025.12.26 | ₩11,297 | ₩11,364 | ₩11,190 | ₩11,364 | +0.59% | 37.6만 |
|---|
| 2025.12.24 | ₩11,431 | ₩11,431 | ₩11,217 | ₩11,324 | -0.93% | 19.3만 |
|---|
| 2025.12.23 | ₩11,351 | ₩11,524 | ₩11,284 | ₩11,391 | +0.35% | 39.1만 |
|---|
| 2025.12.22 | ₩11,698 | ₩11,725 | ₩11,391 | ₩11,391 | -2.63% | 34만 |
|---|
| 2025.12.19 | ₩11,671 | ₩11,805 | ₩11,538 | ₩11,591 | -0.69% | 79.2만 |
|---|
| 2025.12.18 | ₩11,765 | ₩11,858 | ₩11,658 | ₩11,725 | -0.34% | 29.9만 |
|---|
| 2025.12.17 | ₩11,778 | ₩11,845 | ₩11,511 | ₩11,631 | -1.25% | 28.1만 |
|---|
| 2025.12.16 | ₩11,805 | ₩11,898 | ₩11,645 | ₩11,711 | -0.79% | 45.2만 |
|---|
| 2025.12.15 | ₩11,992 | ₩11,992 | ₩11,698 | ₩11,858 | -1.11% | 36.4만 |
|---|
| 2025.12.12 | ₩12,018 | ₩12,139 | ₩11,858 | ₩11,885 | -1.11% | 40.6만 |
|---|
| 2025.12.11 | ₩11,685 | ₩12,139 | ₩11,685 | ₩12,005 | +2.74% | 61.6만 |
|---|
| 2025.12.10 | ₩11,618 | ₩11,912 | ₩11,578 | ₩11,698 | +0.69% | 35.3만 |
|---|
| 2025.12.09 | ₩11,551 | ₩11,778 | ₩11,551 | ₩11,711 | +1.39% | 42.2만 |
|---|
| 2025.12.08 | ₩11,831 | ₩11,965 | ₩11,564 | ₩11,618 | -1.81% | 31.6만 |
|---|
| 2025.12.05 | ₩12,152 | ₩12,205 | ₩11,738 | ₩11,791 | -2.97% | 33.8만 |
|---|
| 2025.12.04 | ₩12,686 | ₩12,686 | ₩12,085 | ₩12,165 | -4.11% | 64.4만 |
|---|
| 2025.12.03 | ₩12,713 | ₩12,940 | ₩12,646 | ₩12,833 | +0.95% | 51.4만 |
|---|
| 2025.12.02 | ₩12,566 | ₩13,247 | ₩12,432 | ₩12,659 | +0.74% | 92.9만 |
|---|
| 2025.12.01 | ₩11,898 | ₩12,366 | ₩11,898 | ₩12,272 | +3.14% | 61.1만 |
|---|
| 2025.11.28 | ₩11,912 | ₩12,058 | ₩11,765 | ₩11,925 | +0.11% | 25.4만 |
|---|
| 2025.11.26 | ₩11,952 | ₩11,965 | ₩11,725 | ₩11,818 | -1.12% | 45.3만 |
|---|
| 2025.11.25 | ₩11,645 | ₩12,099 | ₩11,645 | ₩11,965 | +2.75% | 41.1만 |
|---|
| 2025.11.24 | ₩11,671 | ₩11,711 | ₩11,271 | ₩11,631 | -0.34% | 37.8만 |
|---|
| 2025.11.21 | ₩11,311 | ₩11,791 | ₩10,950 | ₩11,671 | +3.19% | 53.2만 |
|---|
| 2025.11.20 | ₩11,898 | ₩11,992 | ₩11,271 | ₩11,324 | -4.83% | 42.7만 |
|---|
| 2025.11.19 | ₩12,219 | ₩12,312 | ₩11,471 | ₩11,711 | -4.15% | 49만 |
|---|
| 2025.11.18 | ₩12,179 | ₩12,459 | ₩12,152 | ₩12,352 | +1.43% | 37.2만 |
|---|
| 2025.11.17 | ₩13,087 | ₩13,087 | ₩12,339 | ₩12,406 | -5.20% | 44.4만 |
|---|
| 2025.11.14 | ₩12,633 | ₩13,087 | ₩12,526 | ₩12,967 | +2.64% | 37.6만 |
|---|
| 2025.11.13 | ₩13,234 | ₩13,274 | ₩12,833 | ₩12,873 | -2.72% | 46.4만 |
|---|
| 2025.11.12 | ₩13,073 | ₩13,327 | ₩12,980 | ₩13,260 | +1.43% | 38.8만 |
|---|
| 2025.11.11 | ₩12,339 | ₩13,327 | ₩12,339 | ₩13,113 | +6.28% | 74.8만 |
|---|
| 2025.11.10 | ₩11,858 | ₩12,419 | ₩11,698 | ₩12,352 | +4.17% | 46.1만 |
|---|
| 2025.11.07 | ₩11,244 | ₩11,444 | ₩10,950 | ₩11,417 | +1.54% | 34만 |
|---|
| 2025.11.06 | ₩11,284 | ₩11,417 | ₩11,044 | ₩11,164 | -1.07% | 40.5만 |
|---|
| 2025.11.05 | ₩10,990 | ₩11,244 | ₩10,923 | ₩11,204 | +1.94% | 38.7만 |
|---|
| 2025.11.04 | ₩10,963 | ₩11,311 | ₩10,843 | ₩10,897 | -0.61% | 35.3만 |
|---|
| 2025.11.03 | ₩11,177 | ₩11,591 | ₩11,030 | ₩11,271 | +0.84% | 41.3만 |
|---|
| 2025.10.31 | ₩11,110 | ₩11,751 | ₩11,004 | ₩11,257 | +1.32% | 50.7만 |
|---|
| 2025.10.30 | ₩13,020 | ₩13,153 | ₩10,963 | ₩11,057 | -15.08% | 72.6만 |
|---|
| 2025.10.29 | ₩12,152 | ₩12,379 | ₩11,912 | ₩12,272 | +0.99% | 64.5만 |
|---|
| 2025.10.28 | ₩12,352 | ₩12,419 | ₩12,085 | ₩12,285 | -0.54% | 33.2만 |
|---|
| 2025.10.27 | ₩12,753 | ₩12,780 | ₩12,219 | ₩12,472 | -2.20% | 52.3만 |
|---|
| 2025.10.24 | ₩12,686 | ₩12,886 | ₩12,539 | ₩12,740 | +0.42% | 37.6만 |
|---|
| 2025.10.23 | ₩11,912 | ₩12,686 | ₩11,818 | ₩12,499 | +4.93% | 51.2만 |
|---|
| 2025.10.22 | ₩11,311 | ₩11,685 | ₩11,284 | ₩11,685 | +3.31% | 34.3만 |
|---|
| 2025.10.21 | ₩11,297 | ₩11,538 | ₩11,137 | ₩11,284 | -0.12% | 30.2만 |
|---|
| 2025.10.20 | ₩11,190 | ₩11,391 | ₩11,044 | ₩11,391 | +1.79% | 26.7만 |
|---|
| 2025.10.17 | ₩11,137 | ₩11,324 | ₩11,057 | ₩11,070 | -0.60% | 30.2만 |
|---|
| 2025.10.16 | ₩11,671 | ₩11,778 | ₩11,204 | ₩11,217 | -3.89% | 39.8만 |
|---|
| 2025.10.15 | ₩11,671 | ₩11,885 | ₩11,471 | ₩11,658 | -0.11% | 32.3만 |
|---|
| 2025.10.14 | ₩11,551 | ₩11,711 | ₩11,377 | ₩11,538 | -0.12% | 31.5만 |
|---|
| 2025.10.13 | ₩11,417 | ₩11,831 | ₩11,417 | ₩11,805 | +3.39% | 32.8만 |
|---|
| 2025.10.10 | ₩11,765 | ₩12,072 | ₩11,271 | ₩11,337 | -3.63% | 53.8만 |
|---|