시장 데이터를 불러오는 중
전체 종목
라이온델바젤 인더스트리스 과거 주가
LyondellBasell Industries NV Ordinary Shares Class A (Netherlands) · LYB · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LyondellBasell Industries NV Ordinary Shares Class A (Netherlands) · LYB · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,736 | ₩81,902 | ₩80,187 | ₩80,441 | -0.37% | 302.6만 |
| 2026.10.07 | — | — | — | ₩78,237 | — | — |
| 2026.10.05 | — | — | — | ₩78,096 | — | — |
| 2026.10.02 | ₩76,596 | ₩78,887 | ₩76,529 | ₩78,498 | +2.48% | 348.3만 |
| 2026.09.30 | — | — | — | ₩77,011 | — | — |
| 2026.09.28 | ₩78,713 | ₩79,972 | ₩77,936 | ₩78,083 | -0.80% | 317.6만 |
| 2026.09.25 | ₩79,557 | ₩79,879 | ₩77,239 | ₩77,909 | -2.07% | 331.6만 |
| 2026.09.24 | ₩81,393 | ₩82,532 | ₩80,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,642 |
| -0.92% |
| 258.1만 |
| 2026.09.23 | — | — | — | ₩80,361 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩80,937 | — | — |
|---|
| 2026.09.21 | ₩82,572 | ₩82,599 | ₩80,669 | ₩80,723 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,145 | ₩85,252 | ₩82,666 | ₩82,987 | -2.53% | 774.3만 |
|---|
| 2026.09.16 | — | — | — | ₩86,967 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩84,086 | — | — |
|---|
| 2026.09.02 | ₩86,605 | ₩90,438 | ₩86,605 | ₩89,205 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,522 | ₩89,044 | ₩86,445 | ₩87,329 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,538 | ₩88,374 | ₩86,123 | ₩87,209 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,761 | ₩86,244 | ₩83,751 | ₩85,319 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,421 | ₩85,413 | ₩82,934 | ₩84,502 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩82,961 | ₩84,193 | ₩82,384 | ₩83,912 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,547 | ₩86,297 | ₩83,684 | ₩83,818 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩88,937 | ₩89,513 | ₩86,873 | ₩87,369 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩91,014 | ₩92,636 | ₩90,438 | ₩90,492 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,379 | ₩92,448 | ₩89,379 | ₩91,255 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩88,053 | ₩90,800 | ₩87,825 | ₩88,522 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,423 | ₩88,039 | ₩86,002 | ₩87,544 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,373 | ₩87,530 | ₩84,984 | ₩86,739 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,609 | ₩86,029 | ₩84,609 | ₩85,440 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,389 | ₩84,153 | ₩82,947 | ₩83,617 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩85,105 | ₩85,426 | ₩83,885 | ₩84,153 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,657 | ₩86,270 | ₩83,657 | ₩85,734 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,602 | ₩83,979 | ₩80,495 | ₩83,952 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,165 | ₩81,487 | ₩79,343 | ₩79,852 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,602 | ₩83,054 | ₩80,026 | ₩82,331 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩81,929 | ₩82,572 | ₩78,994 | ₩79,101 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,820 | ₩82,237 | ₩77,534 | ₩81,889 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,202 | ₩84,193 | ₩81,125 | ₩81,232 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩82,103 | ₩84,100 | ₩80,468 | ₩83,188 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,709 | ₩81,125 | ₩79,115 | ₩80,991 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,254 | ₩81,768 | ₩79,664 | ₩81,058 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩79,088 | ₩81,192 | ₩77,976 | ₩78,016 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,123 | ₩79,329 | ₩77,507 | ₩78,552 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,612 | ₩82,719 | ₩80,736 | ₩80,830 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩85,962 | ₩87,075 | ₩82,344 | ₩82,706 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,416 | ₩84,796 | ₩83,242 | ₩83,510 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,358 | ₩83,657 | ₩81,245 | ₩81,996 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩78,927 | ₩81,634 | ₩77,842 | ₩81,379 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,249 | ₩80,629 | ₩78,619 | ₩79,289 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,493 | ₩79,450 | ₩77,319 | ₩77,453 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,204 | ₩79,155 | ₩76,890 | ₩77,721 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,329 | ₩79,972 | ₩77,373 | ₩78,458 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,292 | ₩79,249 | ₩76,931 | ₩78,150 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩75,041 | ₩76,033 | ₩74,492 | ₩75,510 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩73,942 | ₩74,411 | ₩72,013 | ₩74,224 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,189 | ₩76,944 | ₩74,465 | ₩74,666 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,597 | ₩73,379 | ₩70,927 | ₩73,165 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,686 | ₩71,034 | ₩69,936 | ₩70,981 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,498 | ₩72,951 | ₩70,498 | ₩71,503 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,775 | ₩71,584 | ₩69,654 | ₩70,458 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩72,053 | ₩72,870 | ₩70,137 | ₩70,552 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩74,974 | ₩75,296 | ₩71,450 | ₩71,852 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩74,090 | ₩75,068 | ₩73,728 | ₩74,679 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,768 | ₩75,282 | ₩72,790 | ₩74,827 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,547 | ₩77,547 | ₩73,902 | ₩75,202 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,373 | ₩78,498 | ₩77,038 | ₩77,185 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,731 | ₩79,745 | ₩77,587 | ₩78,418 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,304 | ₩82,304 | ₩79,369 | ₩80,495 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,765 | ₩86,244 | ₩82,505 | ₩82,827 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,617 | ₩85,212 | ₩82,746 | ₩83,872 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,523 | ₩85,547 | ₩81,540 | ₩84,823 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩86,016 | ₩87,007 | ₩83,912 | ₩86,538 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩88,977 | ₩91,001 | ₩84,676 | ₩85,051 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,761 | ₩88,374 | ₩84,569 | ₩87,302 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,404 | ₩86,418 | ₩83,108 | ₩85,279 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩86,927 | ₩87,168 | ₩85,332 | ₩86,337 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩88,106 | ₩88,482 | ₩86,029 | ₩86,431 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,830 | ₩90,036 | ₩88,080 | ₩88,683 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,478 | ₩91,765 | ₩89,781 | ₩90,183 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,393 | ₩90,827 | ₩88,374 | ₩90,197 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,451 | ₩91,564 | ₩89,406 | ₩89,969 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,537 | ₩91,738 | ₩88,763 | ₩89,312 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,354 | ₩93,641 | ₩91,202 | ₩91,590 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,800 | ₩92,086 | ₩89,781 | ₩90,679 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,386 | ₩94,806 | ₩91,966 | ₩92,475 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,512 | ₩95,222 | ₩92,609 | ₩93,426 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,682 | ₩97,620 | ₩92,957 | ₩93,909 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,245 | ₩98,451 | ₩94,404 | ₩95,543 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,408 | ₩100,488 | ₩96,334 | ₩97,875 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,630 | ₩99,751 | ₩96,642 | ₩99,336 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,188 | ₩100,877 | ₩98,692 | ₩100,582 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,719 | ₩99,148 | ₩97,446 | ₩98,183 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,542 | ₩100,837 | ₩98,612 | ₩98,813 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩99,041 | ₩100,890 | ₩97,835 | ₩99,577 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩97,955 | ₩98,853 | ₩96,374 | ₩98,532 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩96,066 | ₩97,661 | ₩94,820 | ₩96,160 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,731 | ₩97,151 | ₩94,110 | ₩95,825 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩99,068 | ₩99,872 | ₩95,878 | ₩98,465 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,708 | ₩105,098 | ₩101,708 | ₩104,200 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,801 | ₩103,235 | ₩98,960 | ₩101,895 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,617 | ₩102,110 | ₩96,267 | ₩100,488 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,299 | ₩100,823 | ₩96,589 | ₩99,965 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,339 | ₩99,041 | ₩96,227 | ₩98,210 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩97,071 | ₩97,527 | ₩95,316 | ₩95,785 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,364 | ₩96,133 | ₩93,373 | ₩95,168 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,873 | ₩95,785 | ₩92,636 | ₩93,627 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,481 | ₩97,754 | ₩92,917 | ₩94,766 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,200 | ₩97,326 | ₩95,262 | ₩96,481 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,810 | ₩95,959 | ₩92,167 | ₩95,704 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,781 | ₩92,528 | ₩89,379 | ₩91,899 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩93,962 | ₩94,257 | ₩88,120 | ₩88,803 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,148 | ₩101,547 | ₩97,942 | ₩100,890 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,197 | ₩99,161 | ₩97,687 | ₩97,996 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩100,073 | ₩100,434 | ₩96,441 | ₩98,156 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,172 | ₩102,753 | ₩100,394 | ₩101,185 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,237 | ₩99,885 | ₩96,723 | ₩98,786 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,582 | ₩102,512 | ₩94,927 | ₩96,843 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,339 | ₩99,563 | ₩91,805 | ₩99,456 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩106,116 | ₩109,828 | ₩106,103 | ₩107,550 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,669 | ₩106,344 | ₩103,195 | ₩105,352 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,470 | ₩109,064 | ₩104,441 | ₩106,666 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,188 | ₩108,006 | ₩99,563 | ₩102,793 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩110,083 | ₩112,481 | ₩105,299 | ₩107,952 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,721 | ₩112,374 | ₩108,207 | ₩110,391 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,307 | ₩108,890 | ₩103,744 | ₩107,805 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩103,007 | ₩105,433 | ₩102,954 | ₩104,146 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,574 | ₩103,677 | ₩101,225 | ₩103,436 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩96,924 | ₩102,351 | ₩96,696 | ₩101,855 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,632 | ₩97,982 | ₩94,096 | ₩95,771 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,260 | ₩101,507 | ₩97,580 | ₩98,250 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,364 | ₩103,664 | ₩96,079 | ₩99,925 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,486 | ₩101,976 | ₩97,044 | ₩100,769 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,811 | ₩98,759 | ₩95,182 | ₩95,409 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,811 | ₩97,821 | ₩94,940 | ₩95,249 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,647 | ₩99,470 | ₩96,508 | ₩96,883 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,703 | ₩99,885 | ₩92,461 | ₩99,604 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩87,919 | ₩91,121 | ₩87,704 | ₩90,277 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩88,066 | ₩90,585 | ₩86,002 | ₩87,919 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩92,046 | ₩92,810 | ₩89,393 | ₩89,540 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩90,090 | ₩92,301 | ₩86,538 | ₩89,929 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,761 | ₩90,853 | ₩85,761 | ₩88,281 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,401 | ₩83,376 | ₩78,900 | ₩82,974 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,483 | ₩78,498 | ₩74,224 | ₩78,003 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,435 | ₩79,329 | ₩75,939 | ₩77,560 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,907 | ₩77,614 | ₩74,827 | ₩77,078 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,792 | ₩75,792 | ₩73,152 | ₩75,443 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,539 | ₩78,860 | ₩75,349 | ₩76,046 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,649 | ₩79,329 | ₩76,529 | ₩78,150 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,304 | ₩77,319 | ₩74,197 | ₩75,926 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,750 | ₩77,560 | ₩72,723 | ₩75,939 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩75,041 | ₩76,086 | ₩73,567 | ₩74,143 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,617 | ₩76,408 | ₩74,666 | ₩75,001 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩76,984 | ₩77,735 | ₩73,768 | ₩75,014 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,689 | ₩78,472 | ₩76,019 | ₩77,199 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,530 | ₩80,843 | ₩76,622 | ₩77,426 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,587 | ₩80,495 | ₩77,520 | ₩79,691 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,693 | ₩77,668 | ₩74,385 | ₩77,266 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,339 | ₩74,867 | ₩71,959 | ₩74,331 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,696 | ₩74,358 | ₩72,482 | ₩73,835 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,349 | ₩76,261 | ₩70,860 | ₩72,200 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩73,004 | ₩77,024 | ₩72,522 | ₩76,515 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,443 | ₩73,326 | ₩66,465 | ₩71,624 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,246 | ₩67,725 | ₩63,155 | ₩67,336 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,609 | ₩68,944 | ₩62,740 | ₩65,661 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩66,988 | ₩68,153 | ₩65,607 | ₩66,934 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩68,006 | ₩68,207 | ₩66,411 | ₩67,631 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,207 | ₩69,319 | ₩67,202 | ₩67,577 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,743 | ₩69,145 | ₩67,644 | ₩68,153 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,453 | ₩69,761 | ₩67,778 | ₩68,328 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,694 | ₩70,900 | ₩68,716 | ₩69,065 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,545 | ₩70,150 | ₩66,197 | ₩69,440 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,197 | ₩67,416 | ₩64,830 | ₩65,473 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,510 | ₩68,421 | ₩66,988 | ₩68,220 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,386 | ₩69,681 | ₩67,470 | ₩68,180 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩66,063 | ₩70,257 | ₩66,063 | ₩69,681 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,098 | ₩65,889 | ₩64,643 | ₩65,219 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,259 | ₩65,875 | ₩63,999 | ₩64,589 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩64,066 | ₩65,433 | ₩62,472 | ₩65,272 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,832 | ₩64,897 | ₩59,470 | ₩63,839 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,587 | ₩61,882 | ₩59,376 | ₩60,180 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,891 | ₩62,807 | ₩60,408 | ₩61,909 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,470 | ₩62,097 | ₩59,296 | ₩61,092 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,398 | ₩60,113 | ₩57,983 | ₩59,483 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,465 | ₩58,787 | ₩57,916 | ₩58,023 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,117 | ₩58,679 | ₩57,634 | ₩58,505 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,755 | ₩58,371 | ₩57,098 | ₩58,224 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,420 | ₩58,170 | ₩57,420 | ₩57,956 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,219 | ₩57,648 | ₩56,964 | ₩57,447 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,706 | ₩58,760 | ₩56,870 | ₩57,152 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,130 | ₩58,840 | ₩57,621 | ₩58,425 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩56,964 | ₩58,961 | ₩56,951 | ₩57,741 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,184 | ₩58,425 | ₩57,246 | ₩57,701 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,674 | ₩59,483 | ₩57,554 | ₩58,639 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,715 | ₩57,768 | ₩56,294 | ₩57,594 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,626 | ₩59,148 | ₩56,643 | ₩58,076 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,770 | ₩61,011 | ₩59,430 | ₩59,483 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,931 | ₩62,097 | ₩59,765 | ₩60,448 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,406 | ₩60,810 | ₩57,406 | ₩60,609 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,500 | ₩59,765 | ₩57,232 | ₩57,326 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,795 | ₩58,653 | ₩56,509 | ₩56,656 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,827 | ₩60,046 | ₩57,835 | ₩58,090 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,815 | ₩62,043 | ₩57,514 | ₩57,835 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,227 | ₩65,031 | ₩61,574 | ₩61,681 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,321 | ₩64,830 | ₩62,820 | ₩64,026 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,329 | ₩65,540 | ₩63,195 | ₩64,214 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩64,991 | ₩65,956 | ₩64,817 | ₩65,648 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,102 | ₩65,527 | ₩63,061 | ₩64,884 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,239 | ₩63,303 | ₩61,239 | ₩62,994 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,247 | ₩61,145 | ₩59,416 | ₩60,783 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,862 | ₩61,279 | ₩57,849 | ₩60,033 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,473 | ₩58,693 | ₩56,937 | ₩57,018 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,304 | ₩58,639 | ₩56,924 | ₩57,299 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩57,942 | ₩59,028 | ₩57,326 | ₩58,612 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,703 | ₩60,743 | ₩58,157 | ₩58,371 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,703 | ₩60,917 | ₩59,430 | ₩60,703 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,170 | ₩61,199 | ₩58,063 | ₩60,998 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,733 | ₩59,229 | ₩57,808 | ₩58,036 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩58,009 | ₩58,988 | ₩57,487 | ₩58,720 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,184 | ₩58,304 | ₩55,718 | ₩57,313 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,683 | ₩58,184 | ₩56,629 | ₩57,648 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩58,961 | ₩59,403 | ₩56,696 | ₩56,790 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,684 | ₩60,569 | ₩58,880 | ₩58,921 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,837 | ₩61,373 | ₩59,497 | ₩59,550 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,199 | ₩62,780 | ₩60,582 | ₩62,003 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,415 | ₩64,415 | ₩60,703 | ₩62,204 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,105 | ₩62,003 | ₩60,422 | ₩60,569 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,705 | ₩64,549 | ₩61,775 | ₩62,592 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,125 | ₩65,326 | ₩63,048 | ₩63,798 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,174 | ₩65,822 | ₩64,174 | ₩65,782 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,664 | ₩63,839 | ₩63,061 | ₩63,772 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,343 | ₩63,638 | ₩61,628 | ₩62,726 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,515 | ₩61,534 | ₩60,127 | ₩60,569 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,172 | ₩61,614 | ₩60,328 | ₩60,582 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,922 | ₩62,432 | ₩60,703 | ₩61,132 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,654 | ₩61,909 | ₩61,065 | ₩61,896 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,713 | ₩63,115 | ₩60,703 | ₩61,453 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩62,981 | ₩63,865 | ₩62,097 | ₩62,659 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,569 | ₩62,887 | ₩60,395 | ₩62,525 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩60,971 | ₩62,566 | ₩60,944 | ₩62,003 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,745 | ₩64,308 | ₩60,153 | ₩60,180 | -5.59% | 592.3만 |
|---|
| 2025.10.09 | ₩65,607 | ₩65,648 | ₩63,396 | ₩63,879 | -2.63% | 448.5만 |
|---|
| 2025.10.08 | ₩65,849 | ₩66,291 | ₩65,045 | ₩65,246 | -0.92% | 301.7만 |
|---|
| 2025.10.07 | ₩65,594 | ₩66,465 | ₩64,415 | ₩65,835 | +0.37% | 608.8만 |
|---|
| 2025.10.06 | ₩66,907 | ₩66,907 | ₩65,179 | ₩65,232 | -2.50% | 287.6만 |
|---|
| 2025.10.03 | ₩66,264 | ₩66,974 | ₩65,527 | ₩66,291 | +0.04% | 265.2만 |
|---|
| 2025.10.02 | ₩65,179 | ₩67,068 | ₩64,991 | ₩66,103 | +1.42% | 481.2만 |
|---|
| 2025.10.01 | ₩65,299 | ₩65,808 | ₩64,415 | ₩64,884 | -0.64% | 419.3만 |
|---|
| 2025.09.30 | ₩65,460 | ₩65,728 | ₩64,495 | ₩65,715 | +0.39% | 470.8만 |
|---|
| 2025.09.29 | ₩66,505 | ₩66,505 | ₩65,098 | ₩65,768 | -1.11% | 581.7만 |
|---|
| 2025.09.26 | ₩65,969 | ₩67,778 | ₩65,929 | ₩66,264 | +0.45% | 620.8만 |
|---|
| 2025.09.25 | ₩68,381 | ₩68,542 | ₩65,581 | ₩65,634 | -4.02% | 570.4만 |
|---|
| 2025.09.24 | ₩68,019 | ₩69,534 | ₩67,899 | ₩68,837 | +1.20% | 391.8만 |
|---|
| 2025.09.23 | ₩68,957 | ₩69,359 | ₩67,470 | ₩67,497 | -2.12% | 478.3만 |
|---|
| 2025.09.22 | ₩69,359 | ₩69,386 | ₩68,086 | ₩68,475 | -1.28% | 499.7만 |
|---|
| 2025.09.19 | ₩70,338 | ₩70,606 | ₩69,212 | ₩69,694 | -0.91% | 783.1만 |
|---|
| 2025.09.18 | ₩72,642 | ₩72,857 | ₩70,351 | ₩70,606 | -2.80% | 454.6만 |
|---|
| 2025.09.17 | ₩70,592 | ₩73,929 | ₩70,083 | ₩71,718 | +1.59% | 733.6만 |
|---|
| 2025.09.16 | ₩70,954 | ₩71,946 | ₩70,364 | ₩70,552 | -0.57% | 578.6만 |
|---|
| 2025.09.15 | ₩74,706 | ₩74,827 | ₩70,257 | ₩70,458 | -5.69% | 626.1만 |
|---|
| 2025.09.12 | ₩74,277 | ₩75,175 | ₩73,473 | ₩73,996 | -0.38% | 485.2만 |
|---|
| 2025.09.11 | ₩72,843 | ₩74,787 | ₩72,589 | ₩74,331 | +2.04% | 639.8만 |
|---|
| 2025.09.10 | ₩72,589 | ₩73,755 | ₩72,281 | ₩72,897 | +0.42% | 356.6만 |
|---|
| 2025.09.09 | ₩73,500 | ₩74,130 | ₩72,133 | ₩72,884 | -0.84% | 356.6만 |
|---|
| 2025.09.08 | ₩73,420 | ₩73,420 | ₩70,592 | ₩73,205 | -0.29% | 387.5만 |
|---|
| 2025.09.05 | ₩72,736 | ₩75,443 | ₩72,214 | ₩73,808 | +1.47% | 422.6만 |
|---|
| 2025.09.04 | ₩72,026 | ₩73,339 | ₩70,927 | ₩72,763 | +1.02% | 449.6만 |
|---|
| 2025.09.03 | ₩74,143 | ₩74,947 | ₩72,455 | ₩72,616 | -2.06% | 435.9만 |
|---|
| 2025.09.02 | ₩74,492 | ₩75,081 | ₩73,205 | ₩74,827 | +0.45% | 480.8만 |
|---|
| 2025.08.29 | ₩75,162 | ₩76,904 | ₩74,974 | ₩75,510 | +0.46% | 350만 |
|---|
| 2025.08.28 | ₩75,818 | ₩75,993 | ₩73,983 | ₩74,854 | -1.27% | 333.7만 |
|---|