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 | ₩80,819 | ₩81,986 | ₩80,269 | ₩80,524 | -0.37% | 302.6만 |
| 2026.10.08 | ₩80,632 | ₩81,423 | ₩79,223 | ₩80,940 | +0.38% | 606.5만 |
| 2026.10.07 | ₩79,813 | ₩80,632 | ₩77,721 | ₩78,458 | -1.70% | 266.3만 |
| 2026.10.06 | ₩78,874 | ₩79,505 | ₩78,043 | ₩79,049 | +0.22% | 300만 |
| 2026.10.05 | ₩78,673 | ₩80,404 | ₩78,096 | ₩79,438 | +0.97% | 285.4만 |
| 2026.10.02 | ₩76,674 | ₩78,968 | ₩76,607 | ₩78,579 | +2.48% | 348.3만 |
| 2026.10.01 | ₩76,031 | ₩77,895 | ₩74,957 | ₩77,506 | +1.94% | 366.3만 |
| 2026.09.30 | ₩77,654 | ₩78,271 | ₩76,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,090 |
| -0.73% |
| 310.1만 |
| 2026.09.29 | ₩76,970 | ₩78,271 | ₩76,205 | ₩78,043 | +1.39% | 354만 |
|---|
| 2026.09.28 | ₩78,794 | ₩80,055 | ₩78,016 | ₩78,163 | -0.80% | 319.2만 |
|---|
| 2026.09.25 | ₩79,639 | ₩79,961 | ₩77,318 | ₩77,989 | -2.07% | 331.6만 |
|---|
| 2026.09.24 | ₩81,477 | ₩82,617 | ₩80,658 | ₩80,725 | -0.92% | 258.1만 |
|---|
| 2026.09.23 | ₩79,827 | ₩81,356 | ₩79,572 | ₩80,444 | +0.77% | 290.6만 |
|---|
| 2026.09.22 | ₩79,639 | ₩81,356 | ₩79,196 | ₩79,465 | -0.22% | 382.9만 |
|---|
| 2026.09.21 | ₩82,657 | ₩82,684 | ₩80,752 | ₩80,806 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,233 | ₩85,340 | ₩82,751 | ₩83,073 | -2.53% | 774.3만 |
|---|
| 2026.09.17 | ₩85,984 | ₩86,775 | ₩85,206 | ₩86,185 | +0.23% | 435.4만 |
|---|
| 2026.09.16 | ₩86,467 | ₩87,875 | ₩85,192 | ₩87,057 | +0.68% | 435.8만 |
|---|
| 2026.09.15 | ₩84,589 | ₩87,821 | ₩84,508 | ₩87,768 | +3.76% | 342만 |
|---|
| 2026.09.14 | ₩86,252 | ₩87,191 | ₩83,717 | ₩84,173 | -2.41% | 568.1만 |
|---|
| 2026.09.11 | ₩85,501 | ₩88,197 | ₩85,098 | ₩85,434 | -0.08% | 398.3만 |
|---|
| 2026.09.10 | ₩88,049 | ₩88,667 | ₩86,198 | ₩86,252 | -2.04% | 330.4만 |
|---|
| 2026.09.09 | ₩87,929 | ₩88,049 | ₩85,635 | ₩86,534 | -1.59% | 256.6만 |
|---|
| 2026.09.08 | ₩86,386 | ₩88,371 | ₩86,386 | ₩86,641 | +0.30% | 326.7만 |
|---|
| 2026.09.04 | ₩86,467 | ₩87,473 | ₩84,387 | ₩85,206 | -1.46% | 259만 |
|---|
| 2026.09.03 | ₩89,753 | ₩90,155 | ₩86,695 | ₩86,869 | -3.21% | 207.3만 |
|---|
| 2026.09.02 | ₩86,695 | ₩90,531 | ₩86,695 | ₩89,297 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,613 | ₩89,136 | ₩86,534 | ₩87,419 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,628 | ₩88,465 | ₩86,212 | ₩87,298 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,850 | ₩86,333 | ₩83,838 | ₩85,407 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,508 | ₩85,501 | ₩83,019 | ₩84,589 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩83,046 | ₩84,280 | ₩82,469 | ₩83,998 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,635 | ₩86,386 | ₩83,770 | ₩83,905 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩89,029 | ₩89,606 | ₩86,963 | ₩87,459 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩91,108 | ₩92,731 | ₩90,531 | ₩90,585 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,471 | ₩92,543 | ₩89,471 | ₩91,349 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩88,143 | ₩90,893 | ₩87,915 | ₩88,613 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,513 | ₩88,130 | ₩86,091 | ₩87,634 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,461 | ₩87,620 | ₩85,072 | ₩86,829 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,696 | ₩86,118 | ₩84,696 | ₩85,528 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,475 | ₩84,240 | ₩83,033 | ₩83,703 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩85,192 | ₩85,514 | ₩83,972 | ₩84,240 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,744 | ₩86,359 | ₩83,744 | ₩85,823 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,685 | ₩84,066 | ₩80,578 | ₩84,039 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,249 | ₩81,571 | ₩79,424 | ₩79,934 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,685 | ₩83,140 | ₩80,108 | ₩82,416 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩82,013 | ₩82,657 | ₩79,076 | ₩79,183 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,901 | ₩82,322 | ₩77,613 | ₩81,973 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,288 | ₩84,280 | ₩81,208 | ₩81,316 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩82,188 | ₩84,186 | ₩80,551 | ₩83,274 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,793 | ₩81,208 | ₩79,196 | ₩81,074 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,336 | ₩81,852 | ₩79,746 | ₩81,141 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩79,169 | ₩81,275 | ₩78,056 | ₩78,096 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,204 | ₩79,411 | ₩77,587 | ₩78,633 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,697 | ₩82,805 | ₩80,819 | ₩80,913 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩86,051 | ₩87,164 | ₩82,429 | ₩82,791 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,502 | ₩84,884 | ₩83,328 | ₩83,596 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,442 | ₩83,744 | ₩81,329 | ₩82,080 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩79,008 | ₩81,718 | ₩77,922 | ₩81,463 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,330 | ₩80,712 | ₩78,700 | ₩79,371 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,573 | ₩79,532 | ₩77,399 | ₩77,533 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,284 | ₩79,236 | ₩76,970 | ₩77,801 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,411 | ₩80,055 | ₩77,452 | ₩78,539 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,372 | ₩79,330 | ₩77,010 | ₩78,230 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩75,118 | ₩76,111 | ₩74,568 | ₩75,588 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩74,018 | ₩74,488 | ₩72,087 | ₩74,300 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,266 | ₩77,023 | ₩74,542 | ₩74,743 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,671 | ₩73,455 | ₩71,000 | ₩73,240 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,759 | ₩71,108 | ₩70,008 | ₩71,054 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,571 | ₩73,026 | ₩70,571 | ₩71,577 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,847 | ₩71,658 | ₩69,726 | ₩70,531 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩72,127 | ₩72,945 | ₩70,209 | ₩70,625 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩75,051 | ₩75,373 | ₩71,523 | ₩71,926 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩74,166 | ₩75,145 | ₩73,804 | ₩74,756 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,844 | ₩75,360 | ₩72,865 | ₩74,904 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,627 | ₩77,627 | ₩73,978 | ₩75,279 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,452 | ₩78,579 | ₩77,117 | ₩77,265 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,813 | ₩79,827 | ₩77,667 | ₩78,499 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,389 | ₩82,389 | ₩79,451 | ₩80,578 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,851 | ₩86,333 | ₩82,590 | ₩82,912 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,703 | ₩85,300 | ₩82,831 | ₩83,958 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,609 | ₩85,635 | ₩81,624 | ₩84,911 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩86,104 | ₩87,097 | ₩83,998 | ₩86,628 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩89,069 | ₩91,094 | ₩84,763 | ₩85,139 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,850 | ₩88,465 | ₩84,656 | ₩87,392 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,493 | ₩86,507 | ₩83,194 | ₩85,367 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩87,017 | ₩87,258 | ₩85,420 | ₩86,426 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩88,197 | ₩88,573 | ₩86,118 | ₩86,520 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,921 | ₩90,129 | ₩88,170 | ₩88,774 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,571 | ₩91,859 | ₩89,874 | ₩90,276 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,485 | ₩90,920 | ₩88,465 | ₩90,290 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,545 | ₩91,658 | ₩89,498 | ₩90,062 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,631 | ₩91,832 | ₩88,854 | ₩89,404 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,449 | ₩93,737 | ₩91,296 | ₩91,685 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,893 | ₩92,181 | ₩89,874 | ₩90,773 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,482 | ₩94,904 | ₩92,060 | ₩92,570 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,609 | ₩95,320 | ₩92,704 | ₩93,522 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,782 | ₩97,721 | ₩93,053 | ₩94,005 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,345 | ₩98,553 | ₩94,502 | ₩95,642 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,511 | ₩100,592 | ₩96,433 | ₩97,976 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,733 | ₩99,854 | ₩96,742 | ₩99,438 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,290 | ₩100,981 | ₩98,794 | ₩100,685 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,821 | ₩99,250 | ₩97,547 | ₩98,284 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,645 | ₩100,940 | ₩98,714 | ₩98,915 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩99,143 | ₩100,994 | ₩97,936 | ₩99,679 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩98,056 | ₩98,955 | ₩96,473 | ₩98,633 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩96,165 | ₩97,761 | ₩94,917 | ₩96,259 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,830 | ₩97,252 | ₩94,207 | ₩95,924 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩99,170 | ₩99,975 | ₩95,977 | ₩98,566 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,812 | ₩105,206 | ₩101,812 | ₩104,307 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,906 | ₩103,341 | ₩99,062 | ₩102,000 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,720 | ₩102,215 | ₩96,366 | ₩100,592 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,399 | ₩100,927 | ₩96,688 | ₩100,068 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,439 | ₩99,143 | ₩96,326 | ₩98,311 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩97,171 | ₩97,627 | ₩95,414 | ₩95,883 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,461 | ₩96,232 | ₩93,469 | ₩95,266 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,971 | ₩95,883 | ₩92,731 | ₩93,724 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,581 | ₩97,855 | ₩93,013 | ₩94,864 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,299 | ₩97,426 | ₩95,360 | ₩96,581 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,905 | ₩96,058 | ₩92,261 | ₩95,803 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,874 | ₩92,624 | ₩89,471 | ₩91,993 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩94,059 | ₩94,354 | ₩88,210 | ₩88,895 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,250 | ₩101,651 | ₩98,043 | ₩100,994 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,298 | ₩99,264 | ₩97,788 | ₩98,097 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩100,176 | ₩100,538 | ₩96,541 | ₩98,258 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,276 | ₩102,859 | ₩100,498 | ₩101,289 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,338 | ₩99,988 | ₩96,822 | ₩98,888 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,685 | ₩102,617 | ₩95,025 | ₩96,943 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,439 | ₩99,666 | ₩91,899 | ₩99,559 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩106,225 | ₩109,941 | ₩106,212 | ₩107,661 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,777 | ₩106,454 | ₩103,301 | ₩105,461 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,580 | ₩109,177 | ₩104,549 | ₩106,775 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,299 | ₩108,117 | ₩99,666 | ₩102,899 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩110,196 | ₩112,597 | ₩105,407 | ₩108,063 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,834 | ₩112,490 | ₩108,318 | ₩110,505 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,415 | ₩109,002 | ₩103,851 | ₩107,916 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩103,113 | ₩105,541 | ₩103,060 | ₩104,254 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,678 | ₩103,784 | ₩101,329 | ₩103,543 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩97,023 | ₩102,456 | ₩96,795 | ₩101,960 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,730 | ₩98,083 | ₩94,193 | ₩95,870 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,364 | ₩101,611 | ₩97,681 | ₩98,351 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,470 | ₩103,771 | ₩96,178 | ₩100,028 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,587 | ₩102,081 | ₩97,144 | ₩100,873 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,910 | ₩98,861 | ₩95,280 | ₩95,508 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,910 | ₩97,922 | ₩95,038 | ₩95,347 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,748 | ₩99,572 | ₩96,608 | ₩96,983 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,798 | ₩99,988 | ₩92,557 | ₩99,706 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩88,009 | ₩91,215 | ₩87,795 | ₩90,370 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩88,157 | ₩90,679 | ₩86,091 | ₩88,009 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩92,141 | ₩92,905 | ₩89,485 | ₩89,632 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩90,182 | ₩92,396 | ₩86,628 | ₩90,021 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,850 | ₩90,947 | ₩85,850 | ₩88,371 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,484 | ₩83,462 | ₩78,982 | ₩83,059 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,561 | ₩78,579 | ₩74,300 | ₩78,083 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,513 | ₩79,411 | ₩76,017 | ₩77,640 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,984 | ₩77,694 | ₩74,904 | ₩77,157 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,870 | ₩75,870 | ₩73,227 | ₩75,521 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,619 | ₩78,941 | ₩75,427 | ₩76,124 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,728 | ₩79,411 | ₩76,607 | ₩78,230 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,381 | ₩77,399 | ₩74,273 | ₩76,004 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,825 | ₩77,640 | ₩72,798 | ₩76,017 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩75,118 | ₩76,165 | ₩73,643 | ₩74,220 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,695 | ₩76,487 | ₩74,743 | ₩75,078 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩77,063 | ₩77,815 | ₩73,844 | ₩75,092 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,768 | ₩78,552 | ₩76,098 | ₩77,278 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,612 | ₩80,927 | ₩76,701 | ₩77,506 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,667 | ₩80,578 | ₩77,600 | ₩79,773 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,770 | ₩77,748 | ₩74,461 | ₩77,345 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,415 | ₩74,944 | ₩72,033 | ₩74,407 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,771 | ₩74,434 | ₩72,556 | ₩73,911 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,427 | ₩76,339 | ₩70,933 | ₩72,275 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩73,079 | ₩77,104 | ₩72,597 | ₩76,594 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,513 | ₩73,401 | ₩66,533 | ₩71,698 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,313 | ₩67,794 | ₩63,220 | ₩67,405 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,680 | ₩69,015 | ₩62,804 | ₩65,729 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩67,057 | ₩68,224 | ₩65,675 | ₩67,003 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩68,076 | ₩68,277 | ₩66,480 | ₩67,700 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,277 | ₩69,391 | ₩67,271 | ₩67,647 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,814 | ₩69,216 | ₩67,714 | ₩68,224 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,525 | ₩69,833 | ₩67,848 | ₩68,398 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,766 | ₩70,973 | ₩68,787 | ₩69,136 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,614 | ₩70,222 | ₩66,265 | ₩69,511 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,265 | ₩67,486 | ₩64,897 | ₩65,541 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,580 | ₩68,492 | ₩67,057 | ₩68,291 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,458 | ₩69,753 | ₩67,539 | ₩68,250 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩66,131 | ₩70,330 | ₩66,131 | ₩69,753 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,165 | ₩65,957 | ₩64,709 | ₩65,286 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,326 | ₩65,943 | ₩64,065 | ₩64,655 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩64,132 | ₩65,501 | ₩62,536 | ₩65,340 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,894 | ₩64,964 | ₩59,531 | ₩63,904 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,651 | ₩61,946 | ₩59,437 | ₩60,242 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,953 | ₩62,871 | ₩60,470 | ₩61,973 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,531 | ₩62,160 | ₩59,357 | ₩61,154 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,458 | ₩60,175 | ₩58,042 | ₩59,545 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,525 | ₩58,847 | ₩57,975 | ₩58,083 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,177 | ₩58,740 | ₩57,694 | ₩58,566 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,814 | ₩58,431 | ₩57,157 | ₩58,284 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,479 | ₩58,230 | ₩57,479 | ₩58,016 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,278 | ₩57,707 | ₩57,023 | ₩57,506 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,767 | ₩58,820 | ₩56,929 | ₩57,211 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,190 | ₩58,901 | ₩57,680 | ₩58,485 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩57,023 | ₩59,022 | ₩57,010 | ₩57,801 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,244 | ₩58,485 | ₩57,305 | ₩57,761 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,734 | ₩59,545 | ₩57,613 | ₩58,700 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,774 | ₩57,828 | ₩56,352 | ₩57,653 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,686 | ₩59,209 | ₩56,701 | ₩58,136 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,832 | ₩61,074 | ₩59,491 | ₩59,545 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,993 | ₩62,160 | ₩59,826 | ₩60,511 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,466 | ₩60,873 | ₩57,466 | ₩60,672 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,559 | ₩59,826 | ₩57,291 | ₩57,385 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,855 | ₩58,713 | ₩56,567 | ₩56,714 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,887 | ₩60,108 | ₩57,895 | ₩58,150 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,879 | ₩62,107 | ₩57,573 | ₩57,895 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,293 | ₩65,098 | ₩61,637 | ₩61,745 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,387 | ₩64,897 | ₩62,885 | ₩64,092 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,395 | ₩65,608 | ₩63,260 | ₩64,280 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩65,058 | ₩66,024 | ₩64,884 | ₩65,715 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,167 | ₩65,594 | ₩63,126 | ₩64,951 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,302 | ₩63,368 | ₩61,302 | ₩63,059 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,309 | ₩61,208 | ₩59,478 | ₩60,846 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,922 | ₩61,342 | ₩57,908 | ₩60,095 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,533 | ₩58,753 | ₩56,996 | ₩57,077 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,364 | ₩58,700 | ₩56,983 | ₩57,358 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩58,002 | ₩59,089 | ₩57,385 | ₩58,673 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,765 | ₩60,806 | ₩58,217 | ₩58,431 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,765 | ₩60,980 | ₩59,491 | ₩60,765 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,230 | ₩61,262 | ₩58,123 | ₩61,061 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,794 | ₩59,290 | ₩57,868 | ₩58,096 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩58,069 | ₩59,048 | ₩57,546 | ₩58,780 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,244 | ₩58,364 | ₩55,775 | ₩57,372 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,741 | ₩58,244 | ₩56,688 | ₩57,707 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩59,022 | ₩59,464 | ₩56,755 | ₩56,849 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,746 | ₩60,631 | ₩58,941 | ₩58,981 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,900 | ₩61,436 | ₩59,558 | ₩59,612 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,262 | ₩62,845 | ₩60,645 | ₩62,067 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,481 | ₩64,481 | ₩60,765 | ₩62,268 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,168 | ₩62,067 | ₩60,484 | ₩60,631 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,770 | ₩64,615 | ₩61,839 | ₩62,657 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,192 | ₩65,393 | ₩63,113 | ₩63,864 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,240 | ₩65,890 | ₩64,240 | ₩65,849 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,730 | ₩63,904 | ₩63,126 | ₩63,837 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,408 | ₩63,703 | ₩61,691 | ₩62,791 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,578 | ₩61,597 | ₩60,189 | ₩60,631 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,235 | ₩61,678 | ₩60,390 | ₩60,645 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,986 | ₩62,496 | ₩60,765 | ₩61,195 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,718 | ₩61,973 | ₩61,128 | ₩61,959 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,778 | ₩63,180 | ₩60,765 | ₩61,517 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩63,046 | ₩63,931 | ₩62,160 | ₩62,724 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,631 | ₩62,952 | ₩60,457 | ₩62,590 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩61,034 | ₩62,630 | ₩61,007 | ₩62,067 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,810 | ₩64,374 | ₩60,215 | ₩60,242 | -5.59% | 592.3만 |
|---|