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 | ₩80,625 | ₩81,790 | ₩80,077 | ₩80,331 | -0.37% | 302.6만 |
| 2026.10.08 | ₩80,438 | ₩81,228 | ₩79,033 | ₩80,746 | +0.38% | 606.5만 |
| 2026.10.07 | ₩79,622 | ₩80,438 | ₩77,534 | ₩78,270 | -1.70% | 266.3만 |
| 2026.10.06 | ₩78,685 | ₩79,314 | ₩77,855 | ₩78,859 | +0.22% | 300만 |
| 2026.10.05 | ₩78,484 | ₩80,211 | ₩77,909 | ₩79,247 | +0.97% | 285.4만 |
| 2026.10.02 | ₩76,490 | ₩78,779 | ₩76,423 | ₩78,391 | +2.48% | 348.3만 |
| 2026.10.01 | ₩75,848 | ₩77,708 | ₩74,777 | ₩77,320 | +1.94% | 366.3만 |
| 2026.09.30 | ₩77,467 | ₩78,083 | ₩76,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,905 |
| -0.73% |
| 310.1만 |
| 2026.09.29 | ₩76,785 | ₩78,083 | ₩76,022 | ₩77,855 | +1.39% | 354만 |
|---|
| 2026.09.28 | ₩78,605 | ₩79,863 | ₩77,829 | ₩77,976 | -0.80% | 319.2만 |
|---|
| 2026.09.25 | ₩79,448 | ₩79,769 | ₩77,133 | ₩77,802 | -2.07% | 331.6만 |
|---|
| 2026.09.24 | ₩81,281 | ₩82,419 | ₩80,465 | ₩80,532 | -0.92% | 258.1만 |
|---|
| 2026.09.23 | ₩79,635 | ₩81,161 | ₩79,381 | ₩80,251 | +0.77% | 290.6만 |
|---|
| 2026.09.22 | ₩79,448 | ₩81,161 | ₩79,006 | ₩79,274 | -0.22% | 382.9만 |
|---|
| 2026.09.21 | ₩82,459 | ₩82,485 | ₩80,558 | ₩80,612 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,028 | ₩85,135 | ₩82,552 | ₩82,873 | -2.53% | 774.3만 |
|---|
| 2026.09.17 | ₩85,777 | ₩86,567 | ₩85,001 | ₩85,978 | +0.23% | 435.4만 |
|---|
| 2026.09.16 | ₩86,259 | ₩87,664 | ₩84,988 | ₩86,848 | +0.68% | 435.8만 |
|---|
| 2026.09.15 | ₩84,386 | ₩87,611 | ₩84,305 | ₩87,557 | +3.76% | 342만 |
|---|
| 2026.09.14 | ₩86,045 | ₩86,982 | ₩83,516 | ₩83,971 | -2.41% | 568.1만 |
|---|
| 2026.09.11 | ₩85,296 | ₩87,985 | ₩84,894 | ₩85,229 | -0.08% | 398.3만 |
|---|
| 2026.09.10 | ₩87,838 | ₩88,454 | ₩85,991 | ₩86,045 | -2.04% | 330.4만 |
|---|
| 2026.09.09 | ₩87,718 | ₩87,838 | ₩85,429 | ₩86,326 | -1.59% | 256.6만 |
|---|
| 2026.09.08 | ₩86,179 | ₩88,159 | ₩86,179 | ₩86,433 | +0.30% | 326.7만 |
|---|
| 2026.09.04 | ₩86,259 | ₩87,263 | ₩84,185 | ₩85,001 | -1.46% | 259만 |
|---|
| 2026.09.03 | ₩89,538 | ₩89,939 | ₩86,487 | ₩86,661 | -3.21% | 207.3만 |
|---|
| 2026.09.02 | ₩86,487 | ₩90,314 | ₩86,487 | ₩89,083 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,400 | ₩88,922 | ₩86,326 | ₩87,209 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,420 | ₩88,253 | ₩86,005 | ₩87,089 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,644 | ₩86,125 | ₩83,636 | ₩85,202 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,305 | ₩85,296 | ₩82,820 | ₩84,386 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩82,847 | ₩84,078 | ₩82,271 | ₩83,797 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,429 | ₩86,179 | ₩83,569 | ₩83,703 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩88,815 | ₩89,390 | ₩86,754 | ₩87,249 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩90,889 | ₩92,508 | ₩90,314 | ₩90,367 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,257 | ₩92,321 | ₩89,257 | ₩91,130 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩87,932 | ₩90,675 | ₩87,704 | ₩88,400 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,303 | ₩87,918 | ₩85,884 | ₩87,423 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,255 | ₩87,410 | ₩84,867 | ₩86,620 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,493 | ₩85,911 | ₩84,493 | ₩85,322 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,275 | ₩84,038 | ₩82,833 | ₩83,502 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩84,988 | ₩85,309 | ₩83,770 | ₩84,038 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,543 | ₩86,152 | ₩83,543 | ₩85,617 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,492 | ₩83,864 | ₩80,384 | ₩83,837 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,054 | ₩81,375 | ₩79,234 | ₩79,742 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,492 | ₩82,940 | ₩79,916 | ₩82,218 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩81,816 | ₩82,459 | ₩78,886 | ₩78,993 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,712 | ₩82,124 | ₩77,427 | ₩81,776 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,088 | ₩84,078 | ₩81,013 | ₩81,120 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩81,990 | ₩83,984 | ₩80,358 | ₩83,074 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,599 | ₩81,013 | ₩79,006 | ₩80,880 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,144 | ₩81,656 | ₩79,555 | ₩80,947 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩78,979 | ₩81,080 | ₩77,869 | ₩77,909 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,016 | ₩79,220 | ₩77,400 | ₩78,444 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,499 | ₩82,606 | ₩80,625 | ₩80,719 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩85,844 | ₩86,955 | ₩82,231 | ₩82,592 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,302 | ₩84,680 | ₩83,128 | ₩83,395 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,245 | ₩83,543 | ₩81,134 | ₩81,883 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩78,819 | ₩81,522 | ₩77,735 | ₩81,268 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,140 | ₩80,518 | ₩78,511 | ₩79,180 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,387 | ₩79,341 | ₩77,213 | ₩77,347 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,096 | ₩79,046 | ₩76,785 | ₩77,614 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,220 | ₩79,863 | ₩77,267 | ₩78,350 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,186 | ₩79,140 | ₩76,825 | ₩78,043 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩74,938 | ₩75,928 | ₩74,389 | ₩75,406 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩73,841 | ₩74,309 | ₩71,914 | ₩74,122 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,085 | ₩76,838 | ₩74,363 | ₩74,563 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,499 | ₩73,279 | ₩70,830 | ₩73,065 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,589 | ₩70,937 | ₩69,840 | ₩70,883 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,402 | ₩72,851 | ₩70,402 | ₩71,405 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,679 | ₩71,486 | ₩69,559 | ₩70,362 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩71,954 | ₩72,770 | ₩70,040 | ₩70,455 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩74,871 | ₩75,192 | ₩71,352 | ₩71,753 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩73,988 | ₩74,965 | ₩73,627 | ₩74,577 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,667 | ₩75,179 | ₩72,690 | ₩74,724 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,440 | ₩77,440 | ₩73,801 | ₩75,099 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,267 | ₩78,391 | ₩76,932 | ₩77,079 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,622 | ₩79,635 | ₩77,481 | ₩78,310 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,191 | ₩82,191 | ₩79,260 | ₩80,384 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,650 | ₩86,125 | ₩82,392 | ₩82,713 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,502 | ₩85,095 | ₩82,633 | ₩83,757 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,409 | ₩85,429 | ₩81,428 | ₩84,707 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩85,898 | ₩86,888 | ₩83,797 | ₩86,420 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩88,855 | ₩90,876 | ₩84,560 | ₩84,934 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,644 | ₩88,253 | ₩84,453 | ₩87,182 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,286 | ₩86,299 | ₩82,994 | ₩85,162 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩86,808 | ₩87,049 | ₩85,215 | ₩86,219 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩87,985 | ₩88,360 | ₩85,911 | ₩86,313 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,708 | ₩89,912 | ₩87,959 | ₩88,561 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,354 | ₩91,639 | ₩89,658 | ₩90,060 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,270 | ₩90,702 | ₩88,253 | ₩90,073 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,327 | ₩91,438 | ₩89,283 | ₩89,845 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,411 | ₩91,612 | ₩88,641 | ₩89,190 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,227 | ₩93,512 | ₩91,077 | ₩91,465 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,675 | ₩91,960 | ₩89,658 | ₩90,555 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,258 | ₩94,676 | ₩91,839 | ₩92,348 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,382 | ₩95,091 | ₩92,482 | ₩93,298 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,550 | ₩97,486 | ₩92,830 | ₩93,780 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,112 | ₩98,316 | ₩94,275 | ₩95,412 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,270 | ₩100,350 | ₩96,202 | ₩97,741 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,494 | ₩99,614 | ₩96,510 | ₩99,199 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,052 | ₩100,738 | ₩98,557 | ₩100,444 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,584 | ₩99,012 | ₩97,312 | ₩98,048 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,404 | ₩100,698 | ₩98,477 | ₩98,677 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩98,905 | ₩100,752 | ₩97,701 | ₩99,440 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩97,821 | ₩98,718 | ₩96,242 | ₩98,396 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩95,934 | ₩97,527 | ₩94,690 | ₩96,028 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,600 | ₩97,018 | ₩93,980 | ₩95,693 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩98,932 | ₩99,735 | ₩95,747 | ₩98,329 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,568 | ₩104,953 | ₩101,568 | ₩104,057 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,662 | ₩103,093 | ₩98,825 | ₩101,755 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,480 | ₩101,969 | ₩96,135 | ₩100,350 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,165 | ₩100,685 | ₩96,456 | ₩99,828 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,205 | ₩98,905 | ₩96,095 | ₩98,075 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩96,938 | ₩97,393 | ₩95,185 | ₩95,653 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,235 | ₩96,001 | ₩93,244 | ₩95,038 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,743 | ₩95,653 | ₩92,508 | ₩93,499 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,349 | ₩97,620 | ₩92,789 | ₩94,636 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,068 | ₩97,192 | ₩95,131 | ₩96,349 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,682 | ₩95,827 | ₩92,040 | ₩95,573 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,658 | ₩92,401 | ₩89,257 | ₩91,772 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩93,833 | ₩94,128 | ₩87,999 | ₩88,681 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,012 | ₩101,407 | ₩97,808 | ₩100,752 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,062 | ₩99,025 | ₩97,553 | ₩97,861 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩99,935 | ₩100,297 | ₩96,309 | ₩98,022 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,033 | ₩102,612 | ₩100,256 | ₩101,046 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,102 | ₩99,748 | ₩96,590 | ₩98,651 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,444 | ₩102,371 | ₩94,797 | ₩96,710 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,205 | ₩99,427 | ₩91,679 | ₩99,320 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩105,970 | ₩109,677 | ₩105,957 | ₩107,402 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,525 | ₩106,198 | ₩103,053 | ₩105,208 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,322 | ₩108,914 | ₩104,298 | ₩106,519 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,041 | ₩107,857 | ₩99,427 | ₩102,652 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩109,931 | ₩112,327 | ₩105,154 | ₩107,804 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,570 | ₩112,220 | ₩108,058 | ₩110,239 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,164 | ₩108,741 | ₩103,602 | ₩107,657 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩102,866 | ₩105,288 | ₩102,812 | ₩104,003 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,434 | ₩103,535 | ₩101,086 | ₩103,294 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩96,791 | ₩102,210 | ₩96,563 | ₩101,715 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,502 | ₩97,848 | ₩93,967 | ₩95,640 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,123 | ₩101,367 | ₩97,446 | ₩98,115 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,224 | ₩103,522 | ₩95,948 | ₩99,788 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,353 | ₩101,835 | ₩96,911 | ₩100,631 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,680 | ₩98,624 | ₩95,051 | ₩95,278 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,680 | ₩97,687 | ₩94,810 | ₩95,118 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,513 | ₩99,333 | ₩96,376 | ₩96,750 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,575 | ₩99,748 | ₩92,334 | ₩99,467 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩87,798 | ₩90,996 | ₩87,584 | ₩90,153 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩87,945 | ₩90,461 | ₩85,884 | ₩87,798 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩91,920 | ₩92,682 | ₩89,270 | ₩89,417 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩89,966 | ₩92,174 | ₩86,420 | ₩89,805 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,644 | ₩90,729 | ₩85,644 | ₩88,159 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,291 | ₩83,262 | ₩78,792 | ₩82,860 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,380 | ₩78,391 | ₩74,122 | ₩77,895 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,330 | ₩79,220 | ₩75,835 | ₩77,454 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,804 | ₩77,507 | ₩74,724 | ₩76,972 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,687 | ₩75,687 | ₩73,051 | ₩75,340 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,431 | ₩78,752 | ₩75,246 | ₩75,942 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,544 | ₩79,220 | ₩76,423 | ₩78,043 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,202 | ₩77,213 | ₩74,095 | ₩75,821 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,650 | ₩77,454 | ₩72,623 | ₩75,835 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩74,938 | ₩75,982 | ₩73,466 | ₩74,042 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,513 | ₩76,303 | ₩74,563 | ₩74,898 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩76,878 | ₩77,628 | ₩73,667 | ₩74,911 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,584 | ₩78,364 | ₩75,915 | ₩77,093 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,421 | ₩80,732 | ₩76,517 | ₩77,320 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,481 | ₩80,384 | ₩77,414 | ₩79,582 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,590 | ₩77,561 | ₩74,282 | ₩77,159 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,239 | ₩74,764 | ₩71,860 | ₩74,229 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,596 | ₩74,256 | ₩72,382 | ₩73,734 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,246 | ₩76,156 | ₩70,763 | ₩72,101 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩72,904 | ₩76,919 | ₩72,422 | ₩76,410 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,351 | ₩73,225 | ₩66,374 | ₩71,526 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,156 | ₩67,632 | ₩63,068 | ₩67,244 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,515 | ₩68,849 | ₩62,654 | ₩65,571 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩66,896 | ₩68,060 | ₩65,517 | ₩66,842 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩67,913 | ₩68,113 | ₩66,320 | ₩67,538 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,113 | ₩69,224 | ₩67,110 | ₩67,484 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,649 | ₩69,050 | ₩67,551 | ₩68,060 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,358 | ₩69,666 | ₩67,685 | ₩68,234 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,599 | ₩70,803 | ₩68,622 | ₩68,970 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,454 | ₩70,054 | ₩66,106 | ₩69,344 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,106 | ₩67,324 | ₩64,741 | ₩65,383 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,418 | ₩68,327 | ₩66,896 | ₩68,127 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,291 | ₩69,585 | ₩67,377 | ₩68,087 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩65,972 | ₩70,161 | ₩65,972 | ₩69,585 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,009 | ₩65,798 | ₩64,554 | ₩65,129 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,169 | ₩65,785 | ₩63,911 | ₩64,500 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩63,978 | ₩65,343 | ₩62,386 | ₩65,183 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,750 | ₩64,808 | ₩59,388 | ₩63,751 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,503 | ₩61,797 | ₩59,295 | ₩60,098 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,807 | ₩62,720 | ₩60,325 | ₩61,824 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,388 | ₩62,011 | ₩59,214 | ₩61,008 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,318 | ₩60,031 | ₩57,903 | ₩59,402 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,385 | ₩58,706 | ₩57,836 | ₩57,943 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,037 | ₩58,599 | ₩57,555 | ₩58,425 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,676 | ₩58,291 | ₩57,020 | ₩58,144 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,341 | ₩58,090 | ₩57,341 | ₩57,876 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,140 | ₩57,569 | ₩56,886 | ₩57,368 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,626 | ₩58,679 | ₩56,792 | ₩57,073 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,050 | ₩58,759 | ₩57,542 | ₩58,345 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩56,886 | ₩58,880 | ₩56,873 | ₩57,662 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,104 | ₩58,345 | ₩57,167 | ₩57,622 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,595 | ₩59,402 | ₩57,475 | ₩58,559 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,635 | ₩57,689 | ₩56,217 | ₩57,515 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,545 | ₩59,067 | ₩56,565 | ₩57,997 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,686 | ₩60,927 | ₩59,348 | ₩59,402 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,847 | ₩62,011 | ₩59,683 | ₩60,365 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,328 | ₩60,727 | ₩57,328 | ₩60,526 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,421 | ₩59,683 | ₩57,154 | ₩57,247 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,716 | ₩58,572 | ₩56,431 | ₩56,578 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,746 | ₩59,964 | ₩57,756 | ₩58,010 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,730 | ₩61,958 | ₩57,435 | ₩57,756 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,139 | ₩64,942 | ₩61,489 | ₩61,596 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,233 | ₩64,741 | ₩62,734 | ₩63,938 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,242 | ₩65,450 | ₩63,109 | ₩64,126 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩64,902 | ₩65,865 | ₩64,728 | ₩65,557 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,015 | ₩65,437 | ₩62,975 | ₩64,795 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,155 | ₩63,216 | ₩61,155 | ₩62,908 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,165 | ₩61,061 | ₩59,335 | ₩60,700 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,783 | ₩61,195 | ₩57,769 | ₩59,950 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,395 | ₩58,612 | ₩56,859 | ₩56,940 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,224 | ₩58,559 | ₩56,846 | ₩57,221 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩57,863 | ₩58,947 | ₩57,247 | ₩58,532 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,620 | ₩60,660 | ₩58,077 | ₩58,291 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,620 | ₩60,834 | ₩59,348 | ₩60,620 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,090 | ₩61,115 | ₩57,983 | ₩60,914 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,652 | ₩59,148 | ₩57,729 | ₩57,957 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩57,930 | ₩58,907 | ₩57,408 | ₩58,639 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,104 | ₩58,224 | ₩55,642 | ₩57,234 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,605 | ₩58,104 | ₩56,551 | ₩57,569 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩58,880 | ₩59,322 | ₩56,618 | ₩56,712 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,603 | ₩60,486 | ₩58,800 | ₩58,840 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,753 | ₩61,289 | ₩59,415 | ₩59,469 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,115 | ₩62,694 | ₩60,499 | ₩61,918 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,326 | ₩64,326 | ₩60,620 | ₩62,118 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,021 | ₩61,918 | ₩60,339 | ₩60,486 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,617 | ₩64,460 | ₩61,690 | ₩62,506 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,036 | ₩65,236 | ₩62,961 | ₩63,711 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,085 | ₩65,731 | ₩64,085 | ₩65,691 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,577 | ₩63,751 | ₩62,975 | ₩63,684 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,256 | ₩63,550 | ₩61,543 | ₩62,640 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,432 | ₩61,449 | ₩60,044 | ₩60,486 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,088 | ₩61,530 | ₩60,245 | ₩60,499 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,837 | ₩62,346 | ₩60,620 | ₩61,048 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,570 | ₩61,824 | ₩60,981 | ₩61,811 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,627 | ₩63,028 | ₩60,620 | ₩61,369 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩62,894 | ₩63,778 | ₩62,011 | ₩62,573 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,486 | ₩62,801 | ₩60,312 | ₩62,439 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩60,887 | ₩62,480 | ₩60,860 | ₩61,918 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,657 | ₩64,219 | ₩60,071 | ₩60,098 | -5.59% | 592.3만 |
|---|