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 | ₩80,827 | ₩81,994 | ₩80,277 | ₩80,532 | -0.37% | 302.6만 |
| 2026.10.08 | ₩80,639 | ₩81,431 | ₩79,231 | ₩80,948 | +0.38% | 606.5만 |
| 2026.10.07 | ₩79,821 | ₩80,639 | ₩77,728 | ₩78,466 | -1.70% | 266.3만 |
| 2026.10.06 | ₩78,882 | ₩79,512 | ₩78,050 | ₩79,056 | +0.22% | 300만 |
| 2026.10.05 | ₩78,681 | ₩80,411 | ₩78,104 | ₩79,445 | +0.97% | 285.4만 |
| 2026.10.02 | ₩76,682 | ₩78,976 | ₩76,615 | ₩78,587 | +2.48% | 348.3만 |
| 2026.10.01 | ₩76,038 | ₩77,903 | ₩74,965 | ₩77,514 | +1.94% | 366.3만 |
| 2026.09.30 | ₩77,661 | ₩78,278 | ₩76,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,098 |
| -0.73% |
| 310.1만 |
| 2026.09.29 | ₩76,977 | ₩78,278 | ₩76,212 | ₩78,050 | +1.39% | 354만 |
|---|
| 2026.09.28 | ₩78,801 | ₩80,063 | ₩78,023 | ₩78,171 | -0.80% | 319.2만 |
|---|
| 2026.09.25 | ₩79,647 | ₩79,969 | ₩77,326 | ₩77,997 | -2.07% | 331.6만 |
|---|
| 2026.09.24 | ₩81,485 | ₩82,625 | ₩80,666 | ₩80,733 | -0.92% | 258.1만 |
|---|
| 2026.09.23 | ₩79,834 | ₩81,364 | ₩79,580 | ₩80,452 | +0.77% | 290.6만 |
|---|
| 2026.09.22 | ₩79,647 | ₩81,364 | ₩79,204 | ₩79,472 | -0.22% | 382.9만 |
|---|
| 2026.09.21 | ₩82,665 | ₩82,692 | ₩80,760 | ₩80,814 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,241 | ₩85,348 | ₩82,759 | ₩83,081 | -2.53% | 774.3만 |
|---|
| 2026.09.17 | ₩85,992 | ₩86,784 | ₩85,214 | ₩86,193 | +0.23% | 435.4만 |
|---|
| 2026.09.16 | ₩86,475 | ₩87,884 | ₩85,201 | ₩87,065 | +0.68% | 435.8만 |
|---|
| 2026.09.15 | ₩84,597 | ₩87,830 | ₩84,516 | ₩87,776 | +3.76% | 342만 |
|---|
| 2026.09.14 | ₩86,260 | ₩87,199 | ₩83,725 | ₩84,181 | -2.41% | 568.1만 |
|---|
| 2026.09.11 | ₩85,509 | ₩88,206 | ₩85,107 | ₩85,442 | -0.08% | 398.3만 |
|---|
| 2026.09.10 | ₩88,058 | ₩88,675 | ₩86,207 | ₩86,260 | -2.04% | 330.4만 |
|---|
| 2026.09.09 | ₩87,937 | ₩88,058 | ₩85,643 | ₩86,542 | -1.59% | 256.6만 |
|---|
| 2026.09.08 | ₩86,395 | ₩88,380 | ₩86,395 | ₩86,649 | +0.30% | 326.7만 |
|---|
| 2026.09.04 | ₩86,475 | ₩87,481 | ₩84,396 | ₩85,214 | -1.46% | 259만 |
|---|
| 2026.09.03 | ₩89,762 | ₩90,164 | ₩86,703 | ₩86,877 | -3.21% | 207.3만 |
|---|
| 2026.09.02 | ₩86,703 | ₩90,540 | ₩86,703 | ₩89,306 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,621 | ₩89,145 | ₩86,542 | ₩87,428 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,636 | ₩88,474 | ₩86,220 | ₩87,307 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,858 | ₩86,341 | ₩83,846 | ₩85,415 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,516 | ₩85,509 | ₩83,027 | ₩84,597 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩83,054 | ₩84,288 | ₩82,477 | ₩84,007 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,643 | ₩86,395 | ₩83,779 | ₩83,913 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩89,037 | ₩89,614 | ₩86,971 | ₩87,468 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩91,117 | ₩92,740 | ₩90,540 | ₩90,594 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,480 | ₩92,552 | ₩89,480 | ₩91,358 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩88,152 | ₩90,902 | ₩87,924 | ₩88,621 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,521 | ₩88,139 | ₩86,099 | ₩87,642 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,469 | ₩87,629 | ₩85,080 | ₩86,837 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,704 | ₩86,126 | ₩84,704 | ₩85,536 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,483 | ₩84,248 | ₩83,041 | ₩83,711 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩85,201 | ₩85,523 | ₩83,980 | ₩84,248 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,752 | ₩86,368 | ₩83,752 | ₩85,831 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,693 | ₩84,074 | ₩80,586 | ₩84,047 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,256 | ₩81,578 | ₩79,432 | ₩79,942 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,693 | ₩83,148 | ₩80,116 | ₩82,424 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩82,021 | ₩82,665 | ₩79,083 | ₩79,191 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,909 | ₩82,330 | ₩77,621 | ₩81,981 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,296 | ₩84,288 | ₩81,216 | ₩81,324 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩82,196 | ₩84,194 | ₩80,559 | ₩83,282 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,800 | ₩81,216 | ₩79,204 | ₩81,082 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,344 | ₩81,860 | ₩79,754 | ₩81,149 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩79,177 | ₩81,283 | ₩78,064 | ₩78,104 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,211 | ₩79,419 | ₩77,594 | ₩78,640 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,705 | ₩82,813 | ₩80,827 | ₩80,921 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩86,059 | ₩87,173 | ₩82,437 | ₩82,799 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,510 | ₩84,892 | ₩83,336 | ₩83,604 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,450 | ₩83,752 | ₩81,337 | ₩82,088 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩79,016 | ₩81,726 | ₩77,929 | ₩81,471 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,338 | ₩80,720 | ₩78,708 | ₩79,378 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,581 | ₩79,539 | ₩77,406 | ₩77,540 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,292 | ₩79,244 | ₩76,977 | ₩77,809 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,419 | ₩80,063 | ₩77,460 | ₩78,547 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,379 | ₩79,338 | ₩77,017 | ₩78,238 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩75,126 | ₩76,118 | ₩74,576 | ₩75,595 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩74,026 | ₩74,495 | ₩72,094 | ₩74,307 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,273 | ₩77,031 | ₩74,549 | ₩74,750 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,678 | ₩73,462 | ₩71,007 | ₩73,248 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,766 | ₩71,115 | ₩70,014 | ₩71,061 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,578 | ₩73,033 | ₩70,578 | ₩71,584 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,853 | ₩71,665 | ₩69,733 | ₩70,538 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩72,134 | ₩72,952 | ₩70,216 | ₩70,632 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩75,059 | ₩75,381 | ₩71,530 | ₩71,933 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩74,173 | ₩75,153 | ₩73,811 | ₩74,763 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,851 | ₩75,367 | ₩72,872 | ₩74,911 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,634 | ₩77,634 | ₩73,985 | ₩75,287 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,460 | ₩78,587 | ₩77,125 | ₩77,272 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,821 | ₩79,834 | ₩77,675 | ₩78,506 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,397 | ₩82,397 | ₩79,459 | ₩80,586 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,859 | ₩86,341 | ₩82,598 | ₩82,920 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,711 | ₩85,308 | ₩82,839 | ₩83,966 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,618 | ₩85,643 | ₩81,632 | ₩84,919 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩86,113 | ₩87,106 | ₩84,007 | ₩86,636 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩89,078 | ₩91,103 | ₩84,771 | ₩85,147 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,858 | ₩88,474 | ₩84,664 | ₩87,401 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,502 | ₩86,515 | ₩83,202 | ₩85,375 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩87,025 | ₩87,267 | ₩85,429 | ₩86,435 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩88,206 | ₩88,581 | ₩86,126 | ₩86,529 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,930 | ₩90,137 | ₩88,179 | ₩88,782 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,580 | ₩91,868 | ₩89,883 | ₩90,285 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,493 | ₩90,929 | ₩88,474 | ₩90,298 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,553 | ₩91,667 | ₩89,507 | ₩90,070 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,640 | ₩91,841 | ₩88,863 | ₩89,413 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,458 | ₩93,746 | ₩91,305 | ₩91,694 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,902 | ₩92,190 | ₩89,883 | ₩90,781 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,491 | ₩94,913 | ₩92,069 | ₩92,579 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,618 | ₩95,329 | ₩92,713 | ₩93,531 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,791 | ₩97,730 | ₩93,062 | ₩94,014 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,355 | ₩98,562 | ₩94,511 | ₩95,651 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,521 | ₩100,601 | ₩96,443 | ₩97,985 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,743 | ₩99,863 | ₩96,751 | ₩99,448 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,300 | ₩100,990 | ₩98,804 | ₩100,695 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,831 | ₩99,260 | ₩97,556 | ₩98,294 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,655 | ₩100,950 | ₩98,723 | ₩98,924 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩99,152 | ₩101,004 | ₩97,945 | ₩99,689 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩98,066 | ₩98,965 | ₩96,483 | ₩98,643 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩96,174 | ₩97,771 | ₩94,927 | ₩96,268 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,839 | ₩97,261 | ₩94,216 | ₩95,933 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩99,179 | ₩99,984 | ₩95,986 | ₩98,576 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,822 | ₩105,216 | ₩101,822 | ₩104,317 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,916 | ₩103,351 | ₩99,072 | ₩102,010 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,729 | ₩102,225 | ₩96,376 | ₩100,601 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,408 | ₩100,937 | ₩96,697 | ₩100,078 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,449 | ₩99,152 | ₩96,335 | ₩98,321 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩97,180 | ₩97,637 | ₩95,423 | ₩95,893 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,471 | ₩96,241 | ₩93,478 | ₩95,275 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,980 | ₩95,893 | ₩92,740 | ₩93,733 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,590 | ₩97,865 | ₩93,022 | ₩94,873 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,308 | ₩97,435 | ₩95,369 | ₩96,590 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,914 | ₩96,067 | ₩92,270 | ₩95,812 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,883 | ₩92,633 | ₩89,480 | ₩92,002 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩94,068 | ₩94,363 | ₩88,219 | ₩88,903 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,260 | ₩101,661 | ₩98,052 | ₩101,004 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,307 | ₩99,273 | ₩97,798 | ₩98,106 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩100,185 | ₩100,548 | ₩96,550 | ₩98,267 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,286 | ₩102,869 | ₩100,507 | ₩101,299 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,348 | ₩99,998 | ₩96,832 | ₩98,898 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,695 | ₩102,627 | ₩95,034 | ₩96,952 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,449 | ₩99,676 | ₩91,908 | ₩99,568 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩106,236 | ₩109,952 | ₩106,222 | ₩107,671 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,787 | ₩106,464 | ₩103,311 | ₩105,471 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,591 | ₩109,187 | ₩104,559 | ₩106,786 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,309 | ₩108,127 | ₩99,676 | ₩102,909 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩110,207 | ₩112,608 | ₩105,417 | ₩108,074 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,844 | ₩112,501 | ₩108,329 | ₩110,515 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,425 | ₩109,013 | ₩103,861 | ₩107,926 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩103,123 | ₩105,552 | ₩103,070 | ₩104,264 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,688 | ₩103,794 | ₩101,339 | ₩103,553 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩97,033 | ₩102,466 | ₩96,805 | ₩101,970 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,739 | ₩98,093 | ₩94,202 | ₩95,879 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,373 | ₩101,621 | ₩97,690 | ₩98,361 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,479 | ₩103,781 | ₩96,188 | ₩100,038 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,596 | ₩102,090 | ₩97,154 | ₩100,883 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,919 | ₩98,871 | ₩95,289 | ₩95,517 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,919 | ₩97,932 | ₩95,047 | ₩95,356 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,757 | ₩99,582 | ₩96,617 | ₩96,993 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,807 | ₩99,998 | ₩92,566 | ₩99,716 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩88,018 | ₩91,224 | ₩87,803 | ₩90,379 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩88,165 | ₩90,687 | ₩86,099 | ₩88,018 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩92,150 | ₩92,914 | ₩89,493 | ₩89,641 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩90,191 | ₩92,405 | ₩86,636 | ₩90,030 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,858 | ₩90,956 | ₩85,858 | ₩88,380 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,492 | ₩83,470 | ₩78,989 | ₩83,068 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,568 | ₩78,587 | ₩74,307 | ₩78,090 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,521 | ₩79,419 | ₩76,025 | ₩77,648 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,992 | ₩77,701 | ₩74,911 | ₩77,165 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,877 | ₩75,877 | ₩73,234 | ₩75,528 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,627 | ₩78,949 | ₩75,434 | ₩76,132 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,736 | ₩79,419 | ₩76,615 | ₩78,238 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,388 | ₩77,406 | ₩74,281 | ₩76,011 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,832 | ₩77,648 | ₩72,805 | ₩76,025 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩75,126 | ₩76,172 | ₩73,650 | ₩74,227 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,703 | ₩76,494 | ₩74,750 | ₩75,085 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩77,071 | ₩77,822 | ₩73,851 | ₩75,099 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,776 | ₩78,560 | ₩76,105 | ₩77,286 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,620 | ₩80,935 | ₩76,709 | ₩77,514 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,675 | ₩80,586 | ₩77,608 | ₩79,781 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,777 | ₩77,755 | ₩74,468 | ₩77,353 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,422 | ₩74,951 | ₩72,040 | ₩74,415 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,778 | ₩74,442 | ₩72,563 | ₩73,918 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,434 | ₩76,346 | ₩70,940 | ₩72,282 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩73,087 | ₩77,111 | ₩72,604 | ₩76,601 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,519 | ₩73,409 | ₩66,540 | ₩71,705 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,319 | ₩67,801 | ₩63,226 | ₩67,412 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,686 | ₩69,022 | ₩62,810 | ₩65,735 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩67,063 | ₩68,230 | ₩65,681 | ₩67,009 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩68,083 | ₩68,284 | ₩66,486 | ₩67,707 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,284 | ₩69,397 | ₩67,278 | ₩67,653 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,820 | ₩69,223 | ₩67,720 | ₩68,230 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,532 | ₩69,840 | ₩67,855 | ₩68,405 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,773 | ₩70,980 | ₩68,794 | ₩69,142 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,620 | ₩70,229 | ₩66,272 | ₩69,518 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,272 | ₩67,492 | ₩64,903 | ₩65,547 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,586 | ₩68,499 | ₩67,063 | ₩68,297 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,464 | ₩69,760 | ₩67,546 | ₩68,257 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩66,137 | ₩70,336 | ₩66,137 | ₩69,760 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,172 | ₩65,963 | ₩64,715 | ₩65,292 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,333 | ₩65,950 | ₩64,071 | ₩64,662 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩64,139 | ₩65,507 | ₩62,542 | ₩65,346 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,899 | ₩64,970 | ₩59,537 | ₩63,910 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,657 | ₩61,952 | ₩59,443 | ₩60,248 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,959 | ₩62,878 | ₩60,476 | ₩61,979 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,537 | ₩62,167 | ₩59,363 | ₩61,160 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,464 | ₩60,181 | ₩58,048 | ₩59,551 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,531 | ₩58,853 | ₩57,981 | ₩58,088 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,182 | ₩58,746 | ₩57,699 | ₩58,571 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,820 | ₩58,437 | ₩57,163 | ₩58,289 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,485 | ₩58,236 | ₩57,485 | ₩58,021 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,283 | ₩57,713 | ₩57,028 | ₩57,511 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,772 | ₩58,826 | ₩56,935 | ₩57,216 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,196 | ₩58,907 | ₩57,686 | ₩58,491 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩57,028 | ₩59,027 | ₩57,015 | ₩57,807 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,249 | ₩58,491 | ₩57,310 | ₩57,766 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,739 | ₩59,551 | ₩57,619 | ₩58,705 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,780 | ₩57,833 | ₩56,358 | ₩57,659 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,692 | ₩59,215 | ₩56,706 | ₩58,142 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,838 | ₩61,080 | ₩59,497 | ₩59,551 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,999 | ₩62,167 | ₩59,832 | ₩60,516 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,471 | ₩60,879 | ₩57,471 | ₩60,677 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,565 | ₩59,832 | ₩57,297 | ₩57,391 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,860 | ₩58,719 | ₩56,572 | ₩56,720 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,893 | ₩60,114 | ₩57,900 | ₩58,155 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,885 | ₩62,113 | ₩57,578 | ₩57,900 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,300 | ₩65,104 | ₩61,643 | ₩61,751 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,393 | ₩64,903 | ₩62,891 | ₩64,098 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,401 | ₩65,614 | ₩63,267 | ₩64,286 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩65,064 | ₩66,030 | ₩64,890 | ₩65,722 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,173 | ₩65,601 | ₩63,132 | ₩64,957 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,308 | ₩63,374 | ₩61,308 | ₩63,065 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,315 | ₩61,214 | ₩59,483 | ₩60,852 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,927 | ₩61,348 | ₩57,914 | ₩60,101 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,538 | ₩58,759 | ₩57,002 | ₩57,082 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,370 | ₩58,705 | ₩56,988 | ₩57,364 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩58,008 | ₩59,094 | ₩57,391 | ₩58,679 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,771 | ₩60,812 | ₩58,222 | ₩58,437 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,771 | ₩60,986 | ₩59,497 | ₩60,771 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,236 | ₩61,268 | ₩58,128 | ₩61,066 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,799 | ₩59,296 | ₩57,874 | ₩58,102 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩58,075 | ₩59,054 | ₩57,552 | ₩58,786 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,249 | ₩58,370 | ₩55,781 | ₩57,377 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,747 | ₩58,249 | ₩56,693 | ₩57,713 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩59,027 | ₩59,470 | ₩56,760 | ₩56,854 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,752 | ₩60,637 | ₩58,947 | ₩58,987 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,905 | ₩61,442 | ₩59,564 | ₩59,618 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,268 | ₩62,851 | ₩60,651 | ₩62,073 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,487 | ₩64,487 | ₩60,771 | ₩62,274 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,174 | ₩62,073 | ₩60,490 | ₩60,637 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,776 | ₩64,621 | ₩61,845 | ₩62,663 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,198 | ₩65,400 | ₩63,119 | ₩63,870 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,246 | ₩65,896 | ₩64,246 | ₩65,856 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,736 | ₩63,910 | ₩63,132 | ₩63,843 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,414 | ₩63,709 | ₩61,697 | ₩62,797 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,583 | ₩61,603 | ₩60,194 | ₩60,637 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,241 | ₩61,684 | ₩60,396 | ₩60,651 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,992 | ₩62,502 | ₩60,771 | ₩61,201 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,724 | ₩61,979 | ₩61,134 | ₩61,965 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,784 | ₩63,186 | ₩60,771 | ₩61,523 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩63,052 | ₩63,937 | ₩62,167 | ₩62,730 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,637 | ₩62,958 | ₩60,463 | ₩62,596 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩61,040 | ₩62,636 | ₩61,013 | ₩62,073 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,817 | ₩64,380 | ₩60,221 | ₩60,248 | -5.59% | 592.3만 |
|---|