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 | ₩80,682 | ₩81,847 | ₩80,133 | ₩80,387 | -0.37% | 302.6만 |
| 2026.10.07 | — | — | — | ₩78,185 | — | — |
| 2026.10.05 | — | — | — | ₩78,044 | — | — |
| 2026.10.02 | ₩76,544 | ₩78,834 | ₩76,477 | ₩78,446 | +2.48% | 348.3만 |
| 2026.09.30 | — | — | — | ₩76,959 | — | — |
| 2026.09.28 | ₩78,660 | ₩79,919 | ₩77,883 | ₩78,031 | -0.80% | 317.6만 |
| 2026.09.25 | ₩79,504 | ₩79,825 | ₩77,187 | ₩77,856 | -2.07% | 331.6만 |
| 2026.09.24 | ₩81,338 | ₩82,476 | ₩80,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.92% |
| 258.1만 |
| 2026.09.23 | — | — | — | ₩80,307 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩80,883 | — | — |
|---|
| 2026.09.21 | ₩82,517 | ₩82,543 | ₩80,615 | ₩80,669 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,088 | ₩85,195 | ₩82,610 | ₩82,932 | -2.53% | 774.3만 |
|---|
| 2026.09.16 | — | — | — | ₩86,909 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩84,030 | — | — |
|---|
| 2026.09.02 | ₩86,547 | ₩90,377 | ₩86,547 | ₩89,145 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,462 | ₩88,985 | ₩86,387 | ₩87,270 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,480 | ₩88,315 | ₩86,065 | ₩87,150 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,704 | ₩86,186 | ₩83,695 | ₩85,262 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,365 | ₩85,356 | ₩82,878 | ₩84,445 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩82,905 | ₩84,137 | ₩82,329 | ₩83,856 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,489 | ₩86,239 | ₩83,628 | ₩83,762 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩88,877 | ₩89,453 | ₩86,815 | ₩87,311 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩90,953 | ₩92,573 | ₩90,377 | ₩90,431 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,319 | ₩92,386 | ₩89,319 | ₩91,194 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩87,994 | ₩90,739 | ₩87,766 | ₩88,462 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,364 | ₩87,980 | ₩85,945 | ₩87,485 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,315 | ₩87,471 | ₩84,927 | ₩86,681 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,552 | ₩85,971 | ₩84,552 | ₩85,382 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,333 | ₩84,097 | ₩82,892 | ₩83,561 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩85,048 | ₩85,369 | ₩83,829 | ₩84,097 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,601 | ₩86,213 | ₩83,601 | ₩85,677 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,548 | ₩83,923 | ₩80,441 | ₩83,896 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,110 | ₩81,432 | ₩79,289 | ₩79,798 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,548 | ₩82,999 | ₩79,972 | ₩82,276 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩81,874 | ₩82,517 | ₩78,941 | ₩79,048 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,767 | ₩82,182 | ₩77,481 | ₩81,834 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,146 | ₩84,137 | ₩81,070 | ₩81,177 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩82,048 | ₩84,043 | ₩80,414 | ₩83,133 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,655 | ₩81,070 | ₩79,062 | ₩80,936 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,200 | ₩81,713 | ₩79,611 | ₩81,003 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩79,035 | ₩81,137 | ₩77,923 | ₩77,964 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,071 | ₩79,276 | ₩77,455 | ₩78,499 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,557 | ₩82,664 | ₩80,682 | ₩80,776 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩85,905 | ₩87,016 | ₩82,289 | ₩82,650 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,360 | ₩84,740 | ₩83,186 | ₩83,454 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,302 | ₩83,601 | ₩81,191 | ₩81,941 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩78,874 | ₩81,579 | ₩77,789 | ₩81,325 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,196 | ₩80,575 | ₩78,566 | ₩79,236 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,441 | ₩79,396 | ₩77,267 | ₩77,401 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,151 | ₩79,102 | ₩76,839 | ₩77,669 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,276 | ₩79,919 | ₩77,321 | ₩78,405 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,240 | ₩79,196 | ₩76,879 | ₩78,097 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩74,991 | ₩75,982 | ₩74,442 | ₩75,459 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩73,893 | ₩74,361 | ₩71,964 | ₩74,174 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,138 | ₩76,892 | ₩74,415 | ₩74,616 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,549 | ₩73,330 | ₩70,880 | ₩73,116 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,639 | ₩70,987 | ₩69,889 | ₩70,933 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,451 | ₩72,902 | ₩70,451 | ₩71,455 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,728 | ₩71,536 | ₩69,607 | ₩70,411 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩72,004 | ₩72,821 | ₩70,090 | ₩70,505 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩74,924 | ₩75,245 | ₩71,402 | ₩71,804 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩74,040 | ₩75,018 | ₩73,678 | ₩74,629 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,719 | ₩75,232 | ₩72,741 | ₩74,776 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,495 | ₩77,495 | ₩73,852 | ₩75,151 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,321 | ₩78,446 | ₩76,986 | ₩77,133 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,678 | ₩79,691 | ₩77,535 | ₩78,365 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,249 | ₩82,249 | ₩79,316 | ₩80,441 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,708 | ₩86,186 | ₩82,450 | ₩82,771 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,561 | ₩85,155 | ₩82,691 | ₩83,816 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,467 | ₩85,489 | ₩81,485 | ₩84,766 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩85,958 | ₩86,949 | ₩83,856 | ₩86,480 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩88,918 | ₩90,940 | ₩84,619 | ₩84,994 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,704 | ₩88,315 | ₩84,512 | ₩87,244 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,346 | ₩86,360 | ₩83,052 | ₩85,222 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩86,869 | ₩87,110 | ₩85,275 | ₩86,280 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩88,047 | ₩88,422 | ₩85,971 | ₩86,373 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,770 | ₩89,975 | ₩88,020 | ₩88,623 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,417 | ₩91,703 | ₩89,721 | ₩90,123 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,333 | ₩90,766 | ₩88,315 | ₩90,136 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,391 | ₩91,502 | ₩89,346 | ₩89,909 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,475 | ₩91,676 | ₩88,703 | ₩89,252 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,292 | ₩93,578 | ₩91,141 | ₩91,529 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,739 | ₩92,024 | ₩89,721 | ₩90,618 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,323 | ₩94,743 | ₩91,904 | ₩92,413 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,448 | ₩95,158 | ₩92,547 | ₩93,363 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,618 | ₩97,555 | ₩92,895 | ₩93,846 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,180 | ₩98,385 | ₩94,341 | ₩95,479 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,340 | ₩100,421 | ₩96,269 | ₩97,809 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,564 | ₩99,684 | ₩96,577 | ₩99,269 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,122 | ₩100,809 | ₩98,626 | ₩100,514 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,653 | ₩99,081 | ₩97,381 | ₩98,117 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,474 | ₩100,769 | ₩98,546 | ₩98,747 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩98,974 | ₩100,822 | ₩97,769 | ₩99,510 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩97,890 | ₩98,787 | ₩96,310 | ₩98,465 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩96,002 | ₩97,595 | ₩94,756 | ₩96,095 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,667 | ₩97,086 | ₩94,046 | ₩95,760 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩99,001 | ₩99,805 | ₩95,814 | ₩98,399 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,639 | ₩105,027 | ₩101,639 | ₩104,130 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,733 | ₩103,166 | ₩98,894 | ₩101,827 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,550 | ₩102,041 | ₩96,202 | ₩100,421 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,234 | ₩100,755 | ₩96,524 | ₩99,898 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,274 | ₩98,974 | ₩96,162 | ₩98,144 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩97,006 | ₩97,461 | ₩95,252 | ₩95,720 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,301 | ₩96,068 | ₩93,310 | ₩95,104 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,810 | ₩95,720 | ₩92,573 | ₩93,564 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,417 | ₩97,689 | ₩92,855 | ₩94,703 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,135 | ₩97,260 | ₩95,198 | ₩96,417 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,747 | ₩95,894 | ₩92,105 | ₩95,640 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,721 | ₩92,466 | ₩89,319 | ₩91,837 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩93,899 | ₩94,194 | ₩88,061 | ₩88,743 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,081 | ₩101,479 | ₩97,876 | ₩100,822 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,131 | ₩99,095 | ₩97,622 | ₩97,930 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩100,005 | ₩100,367 | ₩96,376 | ₩98,091 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,104 | ₩102,684 | ₩100,327 | ₩101,117 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,171 | ₩99,818 | ₩96,658 | ₩98,720 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,514 | ₩102,443 | ₩94,863 | ₩96,778 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,274 | ₩99,497 | ₩91,743 | ₩99,389 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩106,045 | ₩109,754 | ₩106,032 | ₩107,478 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,599 | ₩106,273 | ₩103,126 | ₩105,282 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,397 | ₩108,991 | ₩104,371 | ₩106,594 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,116 | ₩107,933 | ₩99,497 | ₩102,724 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩110,009 | ₩112,406 | ₩105,228 | ₩107,880 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,647 | ₩112,299 | ₩108,134 | ₩110,317 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,237 | ₩108,817 | ₩103,675 | ₩107,732 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩102,938 | ₩105,362 | ₩102,885 | ₩104,076 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,505 | ₩103,608 | ₩101,157 | ₩103,367 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩96,859 | ₩102,282 | ₩96,631 | ₩101,787 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,569 | ₩97,916 | ₩94,033 | ₩95,707 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,193 | ₩101,438 | ₩97,515 | ₩98,184 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,295 | ₩103,594 | ₩96,015 | ₩99,858 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,421 | ₩101,907 | ₩96,979 | ₩100,702 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,747 | ₩98,693 | ₩95,118 | ₩95,345 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,747 | ₩97,756 | ₩94,877 | ₩95,185 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,582 | ₩99,403 | ₩96,443 | ₩96,818 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,640 | ₩99,818 | ₩92,399 | ₩99,537 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩87,860 | ₩91,060 | ₩87,645 | ₩90,217 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩88,007 | ₩90,525 | ₩85,945 | ₩87,860 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩91,984 | ₩92,747 | ₩89,333 | ₩89,480 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩90,029 | ₩92,239 | ₩86,480 | ₩89,868 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,704 | ₩90,792 | ₩85,704 | ₩88,221 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,347 | ₩83,320 | ₩78,847 | ₩82,918 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,433 | ₩78,446 | ₩74,174 | ₩77,950 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,383 | ₩79,276 | ₩75,888 | ₩77,508 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,857 | ₩77,562 | ₩74,776 | ₩77,026 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,741 | ₩75,741 | ₩73,103 | ₩75,392 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,486 | ₩78,807 | ₩75,299 | ₩75,995 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,598 | ₩79,276 | ₩76,477 | ₩78,097 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,254 | ₩77,267 | ₩74,147 | ₩75,875 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,701 | ₩77,508 | ₩72,674 | ₩75,888 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩74,991 | ₩76,035 | ₩73,518 | ₩74,094 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,567 | ₩76,357 | ₩74,616 | ₩74,951 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩76,932 | ₩77,682 | ₩73,719 | ₩74,964 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,638 | ₩78,419 | ₩75,968 | ₩77,147 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,477 | ₩80,789 | ₩76,571 | ₩77,374 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,535 | ₩80,441 | ₩77,468 | ₩79,637 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,643 | ₩77,615 | ₩74,335 | ₩77,214 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,290 | ₩74,817 | ₩71,911 | ₩74,281 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,647 | ₩74,308 | ₩72,433 | ₩73,786 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,299 | ₩76,209 | ₩70,813 | ₩72,152 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩72,955 | ₩76,973 | ₩72,473 | ₩76,464 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,398 | ₩73,277 | ₩66,420 | ₩71,576 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,202 | ₩67,679 | ₩63,113 | ₩67,291 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,563 | ₩68,898 | ₩62,698 | ₩65,617 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩66,943 | ₩68,108 | ₩65,563 | ₩66,889 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩67,960 | ₩68,161 | ₩66,367 | ₩67,585 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,161 | ₩69,273 | ₩67,157 | ₩67,532 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,697 | ₩69,099 | ₩67,599 | ₩68,108 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,407 | ₩69,715 | ₩67,733 | ₩68,282 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,648 | ₩70,853 | ₩68,670 | ₩69,018 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,501 | ₩70,103 | ₩66,153 | ₩69,393 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,153 | ₩67,371 | ₩64,787 | ₩65,429 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,465 | ₩68,375 | ₩66,943 | ₩68,175 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,340 | ₩69,634 | ₩67,425 | ₩68,134 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩66,019 | ₩70,210 | ₩66,019 | ₩69,634 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,054 | ₩65,845 | ₩64,599 | ₩65,175 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,215 | ₩65,831 | ₩63,956 | ₩64,546 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩64,023 | ₩65,389 | ₩62,430 | ₩65,229 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,792 | ₩64,854 | ₩59,430 | ₩63,796 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,546 | ₩61,841 | ₩59,336 | ₩60,140 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,850 | ₩62,765 | ₩60,368 | ₩61,867 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,430 | ₩62,055 | ₩59,256 | ₩61,050 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,359 | ₩60,073 | ₩57,944 | ₩59,444 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,426 | ₩58,747 | ₩57,877 | ₩57,984 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,078 | ₩58,640 | ₩57,596 | ₩58,466 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,716 | ₩58,332 | ₩57,060 | ₩58,185 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,381 | ₩58,131 | ₩57,381 | ₩57,917 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,180 | ₩57,609 | ₩56,926 | ₩57,408 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,667 | ₩58,720 | ₩56,832 | ₩57,113 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,091 | ₩58,801 | ₩57,582 | ₩58,386 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩56,926 | ₩58,921 | ₩56,913 | ₩57,703 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,145 | ₩58,386 | ₩57,207 | ₩57,663 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,636 | ₩59,444 | ₩57,515 | ₩58,600 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,676 | ₩57,729 | ₩56,256 | ₩57,555 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,586 | ₩59,109 | ₩56,605 | ₩58,037 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,729 | ₩60,970 | ₩59,390 | ₩59,444 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,890 | ₩62,055 | ₩59,725 | ₩60,408 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,368 | ₩60,769 | ₩57,368 | ₩60,568 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,462 | ₩59,725 | ₩57,194 | ₩57,288 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,756 | ₩58,613 | ₩56,471 | ₩56,618 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,787 | ₩60,006 | ₩57,796 | ₩58,051 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,774 | ₩62,001 | ₩57,475 | ₩57,796 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,184 | ₩64,987 | ₩61,533 | ₩61,640 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,278 | ₩64,787 | ₩62,778 | ₩63,983 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,287 | ₩65,496 | ₩63,153 | ₩64,171 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩64,947 | ₩65,911 | ₩64,773 | ₩65,603 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,059 | ₩65,483 | ₩63,019 | ₩64,840 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,198 | ₩63,260 | ₩61,198 | ₩62,952 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,207 | ₩61,104 | ₩59,377 | ₩60,742 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,823 | ₩61,238 | ₩57,810 | ₩59,993 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,435 | ₩58,653 | ₩56,899 | ₩56,980 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,265 | ₩58,600 | ₩56,886 | ₩57,261 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩57,904 | ₩58,988 | ₩57,288 | ₩58,573 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,662 | ₩60,702 | ₩58,118 | ₩58,332 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,662 | ₩60,876 | ₩59,390 | ₩60,662 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,131 | ₩61,158 | ₩58,024 | ₩60,957 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,694 | ₩59,189 | ₩57,770 | ₩57,997 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩57,971 | ₩58,948 | ₩57,448 | ₩58,680 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,145 | ₩58,265 | ₩55,681 | ₩57,274 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,645 | ₩58,145 | ₩56,591 | ₩57,609 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩58,921 | ₩59,363 | ₩56,658 | ₩56,752 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,644 | ₩60,528 | ₩58,841 | ₩58,881 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,796 | ₩61,332 | ₩59,457 | ₩59,510 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,158 | ₩62,738 | ₩60,542 | ₩61,961 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,371 | ₩64,371 | ₩60,662 | ₩62,162 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,064 | ₩61,961 | ₩60,381 | ₩60,528 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,662 | ₩64,505 | ₩61,733 | ₩62,550 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,081 | ₩65,282 | ₩63,006 | ₩63,756 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,130 | ₩65,778 | ₩64,130 | ₩65,737 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,622 | ₩63,796 | ₩63,019 | ₩63,729 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,300 | ₩63,595 | ₩61,586 | ₩62,684 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,475 | ₩61,492 | ₩60,086 | ₩60,528 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,131 | ₩61,573 | ₩60,287 | ₩60,542 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,881 | ₩62,390 | ₩60,662 | ₩61,091 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,613 | ₩61,867 | ₩61,024 | ₩61,854 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,671 | ₩63,073 | ₩60,662 | ₩61,412 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩62,939 | ₩63,822 | ₩62,055 | ₩62,617 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,528 | ₩62,845 | ₩60,354 | ₩62,483 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩60,930 | ₩62,524 | ₩60,903 | ₩61,961 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,702 | ₩64,264 | ₩60,113 | ₩60,140 | -5.59% | 592.3만 |
|---|
| 2025.10.09 | ₩65,563 | ₩65,603 | ₩63,354 | ₩63,836 | -2.63% | 448.5만 |
|---|
| 2025.10.08 | ₩65,804 | ₩66,246 | ₩65,001 | ₩65,202 | -0.92% | 301.7만 |
|---|
| 2025.10.07 | ₩65,550 | ₩66,420 | ₩64,371 | ₩65,791 | +0.37% | 608.8만 |
|---|
| 2025.10.06 | ₩66,862 | ₩66,862 | ₩65,135 | ₩65,188 | -2.50% | 287.6만 |
|---|
| 2025.10.03 | ₩66,219 | ₩66,929 | ₩65,483 | ₩66,246 | +0.04% | 265.2만 |
|---|
| 2025.10.02 | ₩65,135 | ₩67,023 | ₩64,947 | ₩66,059 | +1.42% | 481.2만 |
|---|
| 2025.10.01 | ₩65,255 | ₩65,764 | ₩64,371 | ₩64,840 | -0.64% | 419.3만 |
|---|
| 2025.09.30 | ₩65,416 | ₩65,684 | ₩64,452 | ₩65,670 | +0.39% | 470.8만 |
|---|
| 2025.09.29 | ₩66,461 | ₩66,461 | ₩65,054 | ₩65,724 | -1.11% | 581.7만 |
|---|
| 2025.09.26 | ₩65,925 | ₩67,733 | ₩65,885 | ₩66,219 | +0.45% | 620.8만 |
|---|
| 2025.09.25 | ₩68,335 | ₩68,496 | ₩65,537 | ₩65,590 | -4.02% | 570.4만 |
|---|
| 2025.09.24 | ₩67,974 | ₩69,487 | ₩67,853 | ₩68,791 | +1.20% | 391.8만 |
|---|
| 2025.09.23 | ₩68,911 | ₩69,313 | ₩67,425 | ₩67,451 | -2.12% | 478.3만 |
|---|
| 2025.09.22 | ₩69,313 | ₩69,340 | ₩68,041 | ₩68,429 | -1.28% | 499.7만 |
|---|
| 2025.09.19 | ₩70,290 | ₩70,558 | ₩69,166 | ₩69,648 | -0.91% | 783.1만 |
|---|
| 2025.09.18 | ₩72,594 | ₩72,808 | ₩70,304 | ₩70,558 | -2.80% | 454.6만 |
|---|
| 2025.09.17 | ₩70,545 | ₩73,879 | ₩70,036 | ₩71,670 | +1.59% | 733.6만 |
|---|
| 2025.09.16 | ₩70,906 | ₩71,897 | ₩70,317 | ₩70,505 | -0.57% | 578.6만 |
|---|
| 2025.09.15 | ₩74,656 | ₩74,776 | ₩70,210 | ₩70,411 | -5.69% | 626.1만 |
|---|
| 2025.09.12 | ₩74,227 | ₩75,125 | ₩73,424 | ₩73,946 | -0.38% | 485.2만 |
|---|
| 2025.09.11 | ₩72,795 | ₩74,736 | ₩72,540 | ₩74,281 | +2.04% | 639.8만 |
|---|
| 2025.09.10 | ₩72,540 | ₩73,705 | ₩72,232 | ₩72,848 | +0.42% | 356.6만 |
|---|
| 2025.09.09 | ₩73,451 | ₩74,080 | ₩72,085 | ₩72,835 | -0.84% | 356.6만 |
|---|
| 2025.09.08 | ₩73,370 | ₩73,370 | ₩70,545 | ₩73,156 | -0.29% | 387.5만 |
|---|
| 2025.09.05 | ₩72,687 | ₩75,392 | ₩72,165 | ₩73,759 | +1.47% | 422.6만 |
|---|
| 2025.09.04 | ₩71,978 | ₩73,290 | ₩70,880 | ₩72,714 | +1.02% | 449.6만 |
|---|
| 2025.09.03 | ₩74,094 | ₩74,897 | ₩72,406 | ₩72,567 | -2.06% | 435.9만 |
|---|
| 2025.09.02 | ₩74,442 | ₩75,031 | ₩73,156 | ₩74,776 | +0.45% | 480.8만 |
|---|
| 2025.08.29 | ₩75,111 | ₩76,852 | ₩74,924 | ₩75,459 | +0.46% | 350만 |
|---|
| 2025.08.28 | ₩75,767 | ₩75,941 | ₩73,933 | ₩74,803 | -1.27% | 333.7만 |
|---|