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 | ₩80,825 | ₩81,992 | ₩80,275 | ₩80,530 | -0.37% | 302.6만 |
| 2026.10.07 | — | — | — | ₩78,323 | — | — |
| 2026.10.05 | — | — | — | ₩78,183 | — | — |
| 2026.10.02 | ₩76,680 | ₩78,974 | ₩76,613 | ₩78,585 | +2.48% | 348.3만 |
| 2026.09.30 | — | — | — | ₩77,096 | — | — |
| 2026.09.28 | ₩78,800 | ₩80,061 | ₩78,022 | ₩78,169 | -0.80% | 317.6만 |
| 2026.09.25 | ₩79,645 | ₩79,967 | ₩77,324 | ₩77,995 | -2.07% | 331.6만 |
| 2026.09.24 | ₩81,483 | ₩82,623 | ₩80,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.92% |
| 258.1만 |
| 2026.09.23 | — | — | — | ₩80,450 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩81,027 | — | — |
|---|
| 2026.09.21 | ₩82,663 | ₩82,690 | ₩80,758 | ₩80,812 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,239 | ₩85,346 | ₩82,757 | ₩83,079 | -2.53% | 774.3만 |
|---|
| 2026.09.16 | — | — | — | ₩87,063 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩84,179 | — | — |
|---|
| 2026.09.02 | ₩86,701 | ₩90,538 | ₩86,701 | ₩89,304 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,619 | ₩89,143 | ₩86,540 | ₩87,426 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,634 | ₩88,472 | ₩86,218 | ₩87,305 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,856 | ₩86,339 | ₩83,844 | ₩85,413 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,515 | ₩85,507 | ₩83,025 | ₩84,595 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩83,052 | ₩84,286 | ₩82,475 | ₩84,005 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,641 | ₩86,393 | ₩83,777 | ₩83,911 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩89,035 | ₩89,612 | ₩86,969 | ₩87,466 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩91,115 | ₩92,738 | ₩90,538 | ₩90,591 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,478 | ₩92,550 | ₩89,478 | ₩91,356 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩88,150 | ₩90,900 | ₩87,922 | ₩88,619 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,519 | ₩88,137 | ₩86,097 | ₩87,640 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,467 | ₩87,627 | ₩85,078 | ₩86,835 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,702 | ₩86,124 | ₩84,702 | ₩85,534 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,482 | ₩84,246 | ₩83,039 | ₩83,710 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩85,199 | ₩85,521 | ₩83,978 | ₩84,246 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,750 | ₩86,366 | ₩83,750 | ₩85,829 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,691 | ₩84,072 | ₩80,584 | ₩84,045 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,255 | ₩81,577 | ₩79,430 | ₩79,940 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,691 | ₩83,146 | ₩80,114 | ₩82,422 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩82,019 | ₩82,663 | ₩79,081 | ₩79,189 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,907 | ₩82,328 | ₩77,619 | ₩81,979 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,294 | ₩84,286 | ₩81,214 | ₩81,322 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩82,194 | ₩84,193 | ₩80,557 | ₩83,280 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,799 | ₩81,214 | ₩79,202 | ₩81,080 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,342 | ₩81,858 | ₩79,752 | ₩81,147 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩79,175 | ₩81,281 | ₩78,062 | ₩78,102 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,209 | ₩79,417 | ₩77,592 | ₩78,639 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,703 | ₩82,811 | ₩80,825 | ₩80,919 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩86,057 | ₩87,171 | ₩82,435 | ₩82,797 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,508 | ₩84,890 | ₩83,334 | ₩83,602 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,449 | ₩83,750 | ₩81,335 | ₩82,086 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩79,014 | ₩81,724 | ₩77,928 | ₩81,469 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,336 | ₩80,718 | ₩78,706 | ₩79,377 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,579 | ₩79,538 | ₩77,405 | ₩77,539 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,290 | ₩79,242 | ₩76,975 | ₩77,807 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,417 | ₩80,061 | ₩77,458 | ₩78,545 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,378 | ₩79,336 | ₩77,016 | ₩78,236 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩75,124 | ₩76,117 | ₩74,574 | ₩75,594 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩74,024 | ₩74,493 | ₩72,092 | ₩74,306 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,272 | ₩77,029 | ₩74,547 | ₩74,748 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,676 | ₩73,461 | ₩71,006 | ₩73,246 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,764 | ₩71,113 | ₩70,013 | ₩71,059 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,576 | ₩73,031 | ₩70,576 | ₩71,582 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,852 | ₩71,663 | ₩69,731 | ₩70,536 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩72,132 | ₩72,951 | ₩70,214 | ₩70,630 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩75,057 | ₩75,379 | ₩71,529 | ₩71,931 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩74,172 | ₩75,151 | ₩73,809 | ₩74,762 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,850 | ₩75,365 | ₩72,870 | ₩74,909 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,633 | ₩77,633 | ₩73,984 | ₩75,285 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,458 | ₩78,585 | ₩77,123 | ₩77,270 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,819 | ₩79,833 | ₩77,673 | ₩78,505 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,395 | ₩82,395 | ₩79,457 | ₩80,584 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,857 | ₩86,339 | ₩82,596 | ₩82,918 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,710 | ₩85,306 | ₩82,838 | ₩83,964 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,616 | ₩85,641 | ₩81,630 | ₩84,917 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩86,111 | ₩87,104 | ₩84,005 | ₩86,634 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩89,076 | ₩91,101 | ₩84,769 | ₩85,145 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,856 | ₩88,472 | ₩84,662 | ₩87,399 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,500 | ₩86,513 | ₩83,200 | ₩85,373 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩87,023 | ₩87,265 | ₩85,427 | ₩86,433 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩88,204 | ₩88,579 | ₩86,124 | ₩86,527 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,928 | ₩90,135 | ₩88,177 | ₩88,780 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,578 | ₩91,866 | ₩89,881 | ₩90,283 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,491 | ₩90,927 | ₩88,472 | ₩90,296 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,551 | ₩91,665 | ₩89,505 | ₩90,068 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,638 | ₩91,839 | ₩88,861 | ₩89,411 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,456 | ₩93,744 | ₩91,302 | ₩91,692 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,900 | ₩92,188 | ₩89,881 | ₩90,779 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,489 | ₩94,911 | ₩92,067 | ₩92,577 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,616 | ₩95,327 | ₩92,711 | ₩93,529 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,789 | ₩97,728 | ₩93,060 | ₩94,012 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,353 | ₩98,560 | ₩94,509 | ₩95,649 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,519 | ₩100,599 | ₩96,440 | ₩97,983 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,741 | ₩99,861 | ₩96,749 | ₩99,445 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,298 | ₩100,988 | ₩98,801 | ₩100,693 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,828 | ₩99,258 | ₩97,554 | ₩98,292 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,653 | ₩100,948 | ₩98,721 | ₩98,922 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩99,150 | ₩101,002 | ₩97,943 | ₩99,687 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩98,064 | ₩98,962 | ₩96,481 | ₩98,640 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩96,172 | ₩97,769 | ₩94,925 | ₩96,266 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,837 | ₩97,259 | ₩94,214 | ₩95,931 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩99,177 | ₩99,982 | ₩95,984 | ₩98,573 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,820 | ₩105,214 | ₩101,820 | ₩104,315 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,914 | ₩103,349 | ₩99,070 | ₩102,008 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,727 | ₩102,222 | ₩96,373 | ₩100,599 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,406 | ₩100,934 | ₩96,695 | ₩100,076 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,447 | ₩99,150 | ₩96,333 | ₩98,319 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩97,178 | ₩97,634 | ₩95,421 | ₩95,890 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,468 | ₩96,239 | ₩93,476 | ₩95,273 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,978 | ₩95,890 | ₩92,738 | ₩93,731 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,588 | ₩97,862 | ₩93,020 | ₩94,871 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,306 | ₩97,433 | ₩95,367 | ₩96,588 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,912 | ₩96,065 | ₩92,268 | ₩95,810 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,881 | ₩92,631 | ₩89,478 | ₩92,000 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩94,066 | ₩94,361 | ₩88,217 | ₩88,901 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,258 | ₩101,659 | ₩98,050 | ₩101,002 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,305 | ₩99,271 | ₩97,795 | ₩98,104 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩100,183 | ₩100,545 | ₩96,548 | ₩98,265 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,283 | ₩102,866 | ₩100,505 | ₩101,297 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,345 | ₩99,995 | ₩96,829 | ₩98,895 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,693 | ₩102,625 | ₩95,032 | ₩96,950 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,447 | ₩99,673 | ₩91,906 | ₩99,566 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩106,233 | ₩109,949 | ₩106,220 | ₩107,669 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,785 | ₩106,461 | ₩103,309 | ₩105,469 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,588 | ₩109,185 | ₩104,557 | ₩106,783 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,307 | ₩108,125 | ₩99,673 | ₩102,906 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩110,204 | ₩112,606 | ₩105,415 | ₩108,071 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,842 | ₩112,498 | ₩108,326 | ₩110,513 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,422 | ₩109,010 | ₩103,859 | ₩107,924 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩103,121 | ₩105,549 | ₩103,067 | ₩104,261 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,686 | ₩103,792 | ₩101,337 | ₩103,550 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩97,031 | ₩102,464 | ₩96,803 | ₩101,967 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,737 | ₩98,090 | ₩94,200 | ₩95,877 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,371 | ₩101,619 | ₩97,688 | ₩98,359 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,477 | ₩103,778 | ₩96,186 | ₩100,036 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,594 | ₩102,088 | ₩97,151 | ₩100,881 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,917 | ₩98,869 | ₩95,287 | ₩95,515 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,917 | ₩97,930 | ₩95,045 | ₩95,354 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,755 | ₩99,580 | ₩96,615 | ₩96,990 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,805 | ₩99,995 | ₩92,564 | ₩99,714 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩88,016 | ₩91,222 | ₩87,801 | ₩90,377 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩88,163 | ₩90,685 | ₩86,097 | ₩88,016 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩92,148 | ₩92,912 | ₩89,491 | ₩89,639 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩90,189 | ₩92,403 | ₩86,634 | ₩90,028 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,856 | ₩90,954 | ₩85,856 | ₩88,378 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,490 | ₩83,468 | ₩78,988 | ₩83,066 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,567 | ₩78,585 | ₩74,306 | ₩78,089 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,519 | ₩79,417 | ₩76,023 | ₩77,646 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,990 | ₩77,700 | ₩74,909 | ₩77,163 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,875 | ₩75,875 | ₩73,232 | ₩75,526 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,625 | ₩78,947 | ₩75,433 | ₩76,130 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,734 | ₩79,417 | ₩76,613 | ₩78,236 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,386 | ₩77,405 | ₩74,279 | ₩76,009 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,830 | ₩77,646 | ₩72,803 | ₩76,023 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩75,124 | ₩76,170 | ₩73,648 | ₩74,225 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,701 | ₩76,492 | ₩74,748 | ₩75,084 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩77,069 | ₩77,820 | ₩73,850 | ₩75,097 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,774 | ₩78,558 | ₩76,103 | ₩77,284 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,618 | ₩80,933 | ₩76,707 | ₩77,512 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,673 | ₩80,584 | ₩77,606 | ₩79,779 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,775 | ₩77,753 | ₩74,467 | ₩77,351 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,420 | ₩74,950 | ₩72,039 | ₩74,413 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,776 | ₩74,440 | ₩72,562 | ₩73,917 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,433 | ₩76,345 | ₩70,939 | ₩72,280 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩73,085 | ₩77,109 | ₩72,602 | ₩76,600 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,518 | ₩73,407 | ₩66,538 | ₩71,703 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,318 | ₩67,799 | ₩63,225 | ₩67,410 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,685 | ₩69,020 | ₩62,809 | ₩65,734 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩67,062 | ₩68,229 | ₩65,680 | ₩67,008 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩68,081 | ₩68,282 | ₩66,485 | ₩67,706 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,282 | ₩69,396 | ₩67,276 | ₩67,652 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,819 | ₩69,221 | ₩67,719 | ₩68,229 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,530 | ₩69,838 | ₩67,853 | ₩68,403 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,771 | ₩70,979 | ₩68,792 | ₩69,141 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,619 | ₩70,228 | ₩66,270 | ₩69,517 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,270 | ₩67,491 | ₩64,902 | ₩65,546 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,585 | ₩68,497 | ₩67,062 | ₩68,296 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,463 | ₩69,758 | ₩67,545 | ₩68,256 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩66,136 | ₩70,335 | ₩66,136 | ₩69,758 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,170 | ₩65,962 | ₩64,714 | ₩65,291 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,331 | ₩65,948 | ₩64,070 | ₩64,660 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩64,137 | ₩65,505 | ₩62,541 | ₩65,344 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,898 | ₩64,969 | ₩59,536 | ₩63,909 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,655 | ₩61,950 | ₩59,442 | ₩60,247 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,958 | ₩62,876 | ₩60,475 | ₩61,977 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,536 | ₩62,165 | ₩59,361 | ₩61,159 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,463 | ₩60,180 | ₩58,047 | ₩59,549 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,530 | ₩58,852 | ₩57,980 | ₩58,087 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,181 | ₩58,744 | ₩57,698 | ₩58,570 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,819 | ₩58,436 | ₩57,161 | ₩58,288 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,483 | ₩58,235 | ₩57,483 | ₩58,020 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,282 | ₩57,711 | ₩57,027 | ₩57,510 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,771 | ₩58,825 | ₩56,933 | ₩57,215 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,194 | ₩58,905 | ₩57,685 | ₩58,489 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩57,027 | ₩59,026 | ₩57,014 | ₩57,805 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,248 | ₩58,489 | ₩57,309 | ₩57,765 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,738 | ₩59,549 | ₩57,617 | ₩58,704 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,778 | ₩57,832 | ₩56,356 | ₩57,658 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,691 | ₩59,214 | ₩56,705 | ₩58,141 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,837 | ₩61,078 | ₩59,496 | ₩59,549 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,998 | ₩62,165 | ₩59,831 | ₩60,515 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,470 | ₩60,877 | ₩57,470 | ₩60,676 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,564 | ₩59,831 | ₩57,295 | ₩57,389 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,859 | ₩58,717 | ₩56,571 | ₩56,719 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,892 | ₩60,113 | ₩57,899 | ₩58,154 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,883 | ₩62,111 | ₩57,577 | ₩57,899 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,298 | ₩65,103 | ₩61,642 | ₩61,749 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,392 | ₩64,902 | ₩62,890 | ₩64,097 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,399 | ₩65,613 | ₩63,265 | ₩64,285 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩65,063 | ₩66,029 | ₩64,888 | ₩65,720 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,171 | ₩65,599 | ₩63,131 | ₩64,955 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,307 | ₩63,372 | ₩61,307 | ₩63,064 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,314 | ₩61,213 | ₩59,482 | ₩60,850 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,926 | ₩61,347 | ₩57,913 | ₩60,099 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,537 | ₩58,758 | ₩57,000 | ₩57,081 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,369 | ₩58,704 | ₩56,987 | ₩57,363 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩58,006 | ₩59,093 | ₩57,389 | ₩58,677 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,770 | ₩60,810 | ₩58,221 | ₩58,436 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,770 | ₩60,985 | ₩59,496 | ₩60,770 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,235 | ₩61,266 | ₩58,127 | ₩61,065 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,798 | ₩59,294 | ₩57,872 | ₩58,100 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩58,074 | ₩59,053 | ₩57,550 | ₩58,785 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,248 | ₩58,369 | ₩55,780 | ₩57,376 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,745 | ₩58,248 | ₩56,692 | ₩57,711 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩59,026 | ₩59,469 | ₩56,759 | ₩56,853 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,750 | ₩60,636 | ₩58,946 | ₩58,986 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,904 | ₩61,441 | ₩59,563 | ₩59,616 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,266 | ₩62,849 | ₩60,649 | ₩62,071 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,486 | ₩64,486 | ₩60,770 | ₩62,272 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,172 | ₩62,071 | ₩60,488 | ₩60,636 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,775 | ₩64,620 | ₩61,843 | ₩62,661 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,197 | ₩65,398 | ₩63,118 | ₩63,869 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,244 | ₩65,894 | ₩64,244 | ₩65,854 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,735 | ₩63,909 | ₩63,131 | ₩63,842 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,413 | ₩63,708 | ₩61,696 | ₩62,796 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,582 | ₩61,602 | ₩60,193 | ₩60,636 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,239 | ₩61,682 | ₩60,394 | ₩60,649 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,991 | ₩62,500 | ₩60,770 | ₩61,199 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,722 | ₩61,977 | ₩61,132 | ₩61,964 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,782 | ₩63,185 | ₩60,770 | ₩61,521 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩63,051 | ₩63,936 | ₩62,165 | ₩62,729 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,636 | ₩62,957 | ₩60,461 | ₩62,594 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩61,038 | ₩62,635 | ₩61,011 | ₩62,071 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,815 | ₩64,379 | ₩60,220 | ₩60,247 | -5.59% | 592.3만 |
|---|
| 2025.10.09 | ₩65,680 | ₩65,720 | ₩63,466 | ₩63,949 | -2.63% | 448.5만 |
|---|
| 2025.10.08 | ₩65,921 | ₩66,364 | ₩65,116 | ₩65,318 | -0.92% | 301.7만 |
|---|
| 2025.10.07 | ₩65,666 | ₩66,538 | ₩64,486 | ₩65,908 | +0.37% | 608.8만 |
|---|
| 2025.10.06 | ₩66,981 | ₩66,981 | ₩65,251 | ₩65,304 | -2.50% | 287.6만 |
|---|
| 2025.10.03 | ₩66,337 | ₩67,048 | ₩65,599 | ₩66,364 | +0.04% | 265.2만 |
|---|
| 2025.10.02 | ₩65,251 | ₩67,142 | ₩65,063 | ₩66,176 | +1.42% | 481.2만 |
|---|
| 2025.10.01 | ₩65,371 | ₩65,881 | ₩64,486 | ₩64,955 | -0.64% | 419.3만 |
|---|
| 2025.09.30 | ₩65,532 | ₩65,801 | ₩64,566 | ₩65,787 | +0.39% | 470.8만 |
|---|
| 2025.09.29 | ₩66,579 | ₩66,579 | ₩65,170 | ₩65,841 | -1.11% | 581.7만 |
|---|
| 2025.09.26 | ₩66,042 | ₩67,853 | ₩66,002 | ₩66,337 | +0.45% | 620.8만 |
|---|
| 2025.09.25 | ₩68,457 | ₩68,618 | ₩65,653 | ₩65,707 | -4.02% | 570.4만 |
|---|
| 2025.09.24 | ₩68,095 | ₩69,610 | ₩67,974 | ₩68,913 | +1.20% | 391.8만 |
|---|
| 2025.09.23 | ₩69,034 | ₩69,436 | ₩67,545 | ₩67,571 | -2.12% | 478.3만 |
|---|
| 2025.09.22 | ₩69,436 | ₩69,463 | ₩68,162 | ₩68,551 | -1.28% | 499.7만 |
|---|
| 2025.09.19 | ₩70,415 | ₩70,684 | ₩69,288 | ₩69,771 | -0.91% | 783.1만 |
|---|
| 2025.09.18 | ₩72,723 | ₩72,937 | ₩70,429 | ₩70,684 | -2.80% | 454.6만 |
|---|
| 2025.09.17 | ₩70,670 | ₩74,011 | ₩70,160 | ₩71,797 | +1.59% | 733.6만 |
|---|
| 2025.09.16 | ₩71,032 | ₩72,025 | ₩70,442 | ₩70,630 | -0.57% | 578.6만 |
|---|
| 2025.09.15 | ₩74,789 | ₩74,909 | ₩70,335 | ₩70,536 | -5.69% | 626.1만 |
|---|
| 2025.09.12 | ₩74,359 | ₩75,258 | ₩73,554 | ₩74,078 | -0.38% | 485.2만 |
|---|
| 2025.09.11 | ₩72,924 | ₩74,869 | ₩72,669 | ₩74,413 | +2.04% | 639.8만 |
|---|
| 2025.09.10 | ₩72,669 | ₩73,836 | ₩72,361 | ₩72,978 | +0.42% | 356.6만 |
|---|
| 2025.09.09 | ₩73,581 | ₩74,212 | ₩72,213 | ₩72,964 | -0.84% | 356.6만 |
|---|
| 2025.09.08 | ₩73,501 | ₩73,501 | ₩70,670 | ₩73,286 | -0.29% | 387.5만 |
|---|
| 2025.09.05 | ₩72,817 | ₩75,526 | ₩72,293 | ₩73,890 | +1.47% | 422.6만 |
|---|
| 2025.09.04 | ₩72,106 | ₩73,420 | ₩71,006 | ₩72,843 | +1.02% | 449.6만 |
|---|
| 2025.09.03 | ₩74,225 | ₩75,030 | ₩72,535 | ₩72,696 | -2.06% | 435.9만 |
|---|
| 2025.09.02 | ₩74,574 | ₩75,164 | ₩73,286 | ₩74,909 | +0.45% | 480.8만 |
|---|
| 2025.08.29 | ₩75,245 | ₩76,989 | ₩75,057 | ₩75,594 | +0.46% | 350만 |
|---|
| 2025.08.28 | ₩75,902 | ₩76,076 | ₩74,064 | ₩74,936 | -1.27% | 333.7만 |
|---|