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 | ₩80,631 | ₩81,796 | ₩80,083 | ₩80,337 | -0.37% | 302.6만 |
| 2026.10.07 | — | — | — | ₩78,135 | — | — |
| 2026.10.05 | — | — | — | ₩77,995 | — | — |
| 2026.10.02 | ₩76,496 | ₩78,785 | ₩76,429 | ₩78,396 | +2.48% | 348.3만 |
| 2026.09.30 | — | — | — | ₩76,911 | — | — |
| 2026.09.28 | ₩78,611 | ₩79,869 | ₩77,834 | ₩77,982 | -0.80% | 317.6만 |
| 2026.09.25 | ₩79,454 | ₩79,775 | ₩77,138 | ₩77,808 | -2.07% | 331.6만 |
| 2026.09.24 | ₩81,287 | ₩82,425 | ₩80,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.92% |
| 258.1만 |
| 2026.09.23 | — | — | — | ₩80,257 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩80,832 | — | — |
|---|
| 2026.09.21 | ₩82,465 | ₩82,492 | ₩80,564 | ₩80,618 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,034 | ₩85,141 | ₩82,558 | ₩82,880 | -2.53% | 774.3만 |
|---|
| 2026.09.16 | — | — | — | ₩86,854 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩83,977 | — | — |
|---|
| 2026.09.02 | ₩86,493 | ₩90,321 | ₩86,493 | ₩89,089 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,407 | ₩88,929 | ₩86,332 | ₩87,216 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,426 | ₩88,260 | ₩86,011 | ₩87,095 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,650 | ₩86,132 | ₩83,643 | ₩85,208 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,312 | ₩85,302 | ₩82,826 | ₩84,392 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩82,853 | ₩84,084 | ₩82,277 | ₩83,803 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,436 | ₩86,185 | ₩83,576 | ₩83,709 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩88,822 | ₩89,397 | ₩86,761 | ₩87,256 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩90,896 | ₩92,515 | ₩90,321 | ₩90,374 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,263 | ₩92,328 | ₩89,263 | ₩91,137 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩87,938 | ₩90,682 | ₩87,711 | ₩88,407 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,309 | ₩87,925 | ₩85,891 | ₩87,430 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,262 | ₩87,416 | ₩84,874 | ₩86,627 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,499 | ₩85,918 | ₩84,499 | ₩85,329 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,281 | ₩84,044 | ₩82,840 | ₩83,509 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩84,994 | ₩85,315 | ₩83,776 | ₩84,044 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,549 | ₩86,158 | ₩83,549 | ₩85,623 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,498 | ₩83,870 | ₩80,390 | ₩83,843 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,060 | ₩81,381 | ₩79,240 | ₩79,748 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,498 | ₩82,947 | ₩79,922 | ₩82,224 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩81,822 | ₩82,465 | ₩78,892 | ₩78,999 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,718 | ₩82,130 | ₩77,433 | ₩81,782 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,094 | ₩84,084 | ₩81,019 | ₩81,127 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩81,996 | ₩83,990 | ₩80,364 | ₩83,080 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,605 | ₩81,019 | ₩79,012 | ₩80,886 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,150 | ₩81,662 | ₩79,561 | ₩80,953 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩78,985 | ₩81,086 | ₩77,875 | ₩77,915 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,022 | ₩79,226 | ₩77,406 | ₩78,450 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,505 | ₩82,612 | ₩80,631 | ₩80,725 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩85,851 | ₩86,961 | ₩82,237 | ₩82,599 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,308 | ₩84,686 | ₩83,134 | ₩83,402 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,251 | ₩83,549 | ₩81,140 | ₩81,889 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩78,825 | ₩81,528 | ₩77,741 | ₩81,274 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,146 | ₩80,524 | ₩78,517 | ₩79,186 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,393 | ₩79,347 | ₩77,219 | ₩77,353 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,102 | ₩79,052 | ₩76,791 | ₩77,620 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,226 | ₩79,869 | ₩77,272 | ₩78,356 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,192 | ₩79,146 | ₩76,831 | ₩78,048 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩74,944 | ₩75,934 | ₩74,395 | ₩75,412 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩73,846 | ₩74,315 | ₩71,919 | ₩74,127 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,091 | ₩76,844 | ₩74,368 | ₩74,569 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,504 | ₩73,284 | ₩70,835 | ₩73,070 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,594 | ₩70,942 | ₩69,845 | ₩70,889 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,407 | ₩72,856 | ₩70,407 | ₩71,411 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,684 | ₩71,491 | ₩69,564 | ₩70,367 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩71,959 | ₩72,776 | ₩70,046 | ₩70,460 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩74,877 | ₩75,198 | ₩71,357 | ₩71,759 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩73,994 | ₩74,970 | ₩73,632 | ₩74,582 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,672 | ₩75,185 | ₩72,695 | ₩74,730 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,446 | ₩77,446 | ₩73,806 | ₩75,104 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,272 | ₩78,396 | ₩76,938 | ₩77,085 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,628 | ₩79,641 | ₩77,486 | ₩78,316 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,197 | ₩82,197 | ₩79,266 | ₩80,390 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,656 | ₩86,132 | ₩82,398 | ₩82,719 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,509 | ₩85,101 | ₩82,639 | ₩83,763 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,415 | ₩85,436 | ₩81,434 | ₩84,713 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩85,904 | ₩86,895 | ₩83,803 | ₩86,426 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩88,862 | ₩90,883 | ₩84,566 | ₩84,941 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,650 | ₩88,260 | ₩84,459 | ₩87,189 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,292 | ₩86,306 | ₩83,000 | ₩85,168 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩86,814 | ₩87,055 | ₩85,222 | ₩86,225 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩87,992 | ₩88,367 | ₩85,918 | ₩86,319 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,715 | ₩89,919 | ₩87,965 | ₩88,567 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,361 | ₩91,645 | ₩89,665 | ₩90,066 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,277 | ₩90,709 | ₩88,260 | ₩90,080 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,334 | ₩91,445 | ₩89,290 | ₩89,852 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,418 | ₩91,619 | ₩88,648 | ₩89,196 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,234 | ₩93,519 | ₩91,083 | ₩91,471 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,682 | ₩91,967 | ₩89,665 | ₩90,561 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,265 | ₩94,683 | ₩91,846 | ₩92,355 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,389 | ₩95,098 | ₩92,489 | ₩93,305 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,557 | ₩97,494 | ₩92,836 | ₩93,787 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,119 | ₩98,323 | ₩94,282 | ₩95,419 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,277 | ₩100,358 | ₩96,209 | ₩97,748 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,501 | ₩99,622 | ₩96,517 | ₩99,207 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,059 | ₩100,746 | ₩98,564 | ₩100,451 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,591 | ₩99,019 | ₩97,320 | ₩98,056 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,411 | ₩100,706 | ₩98,484 | ₩98,685 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩98,912 | ₩100,759 | ₩97,708 | ₩99,448 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩97,828 | ₩98,725 | ₩96,249 | ₩98,404 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩95,941 | ₩97,534 | ₩94,697 | ₩96,035 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,607 | ₩97,025 | ₩93,987 | ₩95,700 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩98,939 | ₩99,742 | ₩95,754 | ₩98,337 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,575 | ₩104,961 | ₩101,575 | ₩104,065 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,669 | ₩103,101 | ₩98,832 | ₩101,763 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,488 | ₩101,977 | ₩96,142 | ₩100,358 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,173 | ₩100,692 | ₩96,463 | ₩99,836 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,213 | ₩98,912 | ₩96,102 | ₩98,083 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩96,945 | ₩97,400 | ₩95,192 | ₩95,660 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,242 | ₩96,008 | ₩93,251 | ₩95,045 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,750 | ₩95,660 | ₩92,515 | ₩93,506 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,356 | ₩97,628 | ₩92,796 | ₩94,643 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,075 | ₩97,199 | ₩95,138 | ₩96,356 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,689 | ₩95,834 | ₩92,047 | ₩95,580 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,665 | ₩92,408 | ₩89,263 | ₩91,779 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩93,840 | ₩94,135 | ₩88,005 | ₩88,688 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,019 | ₩101,415 | ₩97,815 | ₩100,759 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,069 | ₩99,033 | ₩97,561 | ₩97,868 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩99,943 | ₩100,304 | ₩96,316 | ₩98,029 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,040 | ₩102,619 | ₩100,264 | ₩101,054 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,109 | ₩99,755 | ₩96,597 | ₩98,658 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,451 | ₩102,378 | ₩94,804 | ₩96,717 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,213 | ₩99,434 | ₩91,686 | ₩99,327 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩105,978 | ₩109,685 | ₩105,965 | ₩107,410 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,533 | ₩106,206 | ₩103,061 | ₩105,216 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,330 | ₩108,923 | ₩104,306 | ₩106,527 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,049 | ₩107,865 | ₩99,434 | ₩102,659 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩109,940 | ₩112,335 | ₩105,162 | ₩107,812 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,578 | ₩112,228 | ₩108,066 | ₩110,248 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,172 | ₩108,749 | ₩103,610 | ₩107,665 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩102,874 | ₩105,296 | ₩102,820 | ₩104,011 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,442 | ₩103,543 | ₩101,094 | ₩103,302 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩96,798 | ₩102,218 | ₩96,570 | ₩101,723 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,509 | ₩97,855 | ₩93,974 | ₩95,647 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,130 | ₩101,375 | ₩97,454 | ₩98,123 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,231 | ₩103,529 | ₩95,955 | ₩99,796 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,360 | ₩101,843 | ₩96,918 | ₩100,639 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,687 | ₩98,631 | ₩95,058 | ₩95,286 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,687 | ₩97,694 | ₩94,817 | ₩95,125 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,520 | ₩99,341 | ₩96,383 | ₩96,758 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,582 | ₩99,755 | ₩92,341 | ₩99,474 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩87,805 | ₩91,003 | ₩87,590 | ₩90,160 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩87,952 | ₩90,468 | ₩85,891 | ₩87,805 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩91,926 | ₩92,689 | ₩89,277 | ₩89,424 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩89,973 | ₩92,181 | ₩86,426 | ₩89,812 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,650 | ₩90,735 | ₩85,650 | ₩88,166 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,297 | ₩83,268 | ₩78,798 | ₩82,866 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,385 | ₩78,396 | ₩74,127 | ₩77,901 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,335 | ₩79,226 | ₩75,840 | ₩77,460 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,810 | ₩77,513 | ₩74,730 | ₩76,978 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,693 | ₩75,693 | ₩73,057 | ₩75,345 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,437 | ₩78,758 | ₩75,251 | ₩75,947 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,550 | ₩79,226 | ₩76,429 | ₩78,048 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,208 | ₩77,219 | ₩74,101 | ₩75,827 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,655 | ₩77,460 | ₩72,628 | ₩75,840 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩74,944 | ₩75,988 | ₩73,472 | ₩74,047 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,519 | ₩76,309 | ₩74,569 | ₩74,904 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩76,884 | ₩77,634 | ₩73,672 | ₩74,917 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,590 | ₩78,370 | ₩75,921 | ₩77,098 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,427 | ₩80,738 | ₩76,523 | ₩77,326 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,486 | ₩80,390 | ₩77,419 | ₩79,588 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,596 | ₩77,567 | ₩74,288 | ₩77,165 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,244 | ₩74,770 | ₩71,866 | ₩74,234 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,602 | ₩74,261 | ₩72,388 | ₩73,739 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,251 | ₩76,162 | ₩70,768 | ₩72,107 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩72,909 | ₩76,924 | ₩72,428 | ₩76,416 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,356 | ₩73,231 | ₩66,379 | ₩71,531 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,161 | ₩67,637 | ₩63,073 | ₩67,249 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,520 | ₩68,855 | ₩62,658 | ₩65,576 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩66,901 | ₩68,065 | ₩65,522 | ₩66,847 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩67,918 | ₩68,118 | ₩66,325 | ₩67,543 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,118 | ₩69,229 | ₩67,115 | ₩67,489 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,654 | ₩69,055 | ₩67,556 | ₩68,065 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,363 | ₩69,671 | ₩67,690 | ₩68,239 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,604 | ₩70,808 | ₩68,627 | ₩68,975 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,459 | ₩70,059 | ₩66,111 | ₩69,350 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,111 | ₩67,329 | ₩64,746 | ₩65,388 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,423 | ₩68,333 | ₩66,901 | ₩68,132 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,296 | ₩69,591 | ₩67,382 | ₩68,092 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩65,977 | ₩70,166 | ₩65,977 | ₩69,591 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,014 | ₩65,803 | ₩64,559 | ₩65,134 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,174 | ₩65,790 | ₩63,916 | ₩64,505 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩63,983 | ₩65,348 | ₩62,391 | ₩65,188 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,754 | ₩64,813 | ₩59,393 | ₩63,756 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,507 | ₩61,802 | ₩59,299 | ₩60,102 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,811 | ₩62,725 | ₩60,330 | ₩61,829 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,393 | ₩62,016 | ₩59,219 | ₩61,012 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,322 | ₩60,035 | ₩57,907 | ₩59,406 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,389 | ₩58,710 | ₩57,840 | ₩57,948 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,041 | ₩58,603 | ₩57,559 | ₩58,429 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,680 | ₩58,295 | ₩57,024 | ₩58,148 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,345 | ₩58,095 | ₩57,345 | ₩57,881 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,145 | ₩57,573 | ₩56,890 | ₩57,372 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,630 | ₩58,684 | ₩56,797 | ₩57,078 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,055 | ₩58,764 | ₩57,546 | ₩58,349 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩56,890 | ₩58,884 | ₩56,877 | ₩57,666 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,108 | ₩58,349 | ₩57,171 | ₩57,626 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,600 | ₩59,406 | ₩57,479 | ₩58,563 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,640 | ₩57,693 | ₩56,221 | ₩57,519 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,550 | ₩59,072 | ₩56,569 | ₩58,001 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,691 | ₩60,932 | ₩59,353 | ₩59,406 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,852 | ₩62,016 | ₩59,687 | ₩60,370 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,332 | ₩60,731 | ₩57,332 | ₩60,530 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,426 | ₩59,687 | ₩57,158 | ₩57,252 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,720 | ₩58,577 | ₩56,435 | ₩56,582 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,750 | ₩59,968 | ₩57,760 | ₩58,014 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,735 | ₩61,962 | ₩57,439 | ₩57,760 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,144 | ₩64,947 | ₩61,494 | ₩61,601 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,237 | ₩64,746 | ₩62,739 | ₩63,943 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,247 | ₩65,455 | ₩63,113 | ₩64,130 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩64,907 | ₩65,870 | ₩64,733 | ₩65,562 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,020 | ₩65,442 | ₩62,979 | ₩64,800 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,159 | ₩63,220 | ₩61,159 | ₩62,913 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,169 | ₩61,066 | ₩59,339 | ₩60,704 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,787 | ₩61,200 | ₩57,774 | ₩59,955 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,399 | ₩58,617 | ₩56,864 | ₩56,944 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,229 | ₩58,563 | ₩56,850 | ₩57,225 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩57,867 | ₩58,951 | ₩57,252 | ₩58,536 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,624 | ₩60,664 | ₩58,081 | ₩58,295 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,624 | ₩60,838 | ₩59,353 | ₩60,624 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,095 | ₩61,119 | ₩57,988 | ₩60,919 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,657 | ₩59,152 | ₩57,733 | ₩57,961 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩57,934 | ₩58,911 | ₩57,412 | ₩58,643 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,108 | ₩58,229 | ₩55,646 | ₩57,238 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,609 | ₩58,108 | ₩56,556 | ₩57,573 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩58,884 | ₩59,326 | ₩56,623 | ₩56,716 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,607 | ₩60,490 | ₩58,804 | ₩58,844 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,758 | ₩61,293 | ₩59,420 | ₩59,473 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,119 | ₩62,698 | ₩60,504 | ₩61,922 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,331 | ₩64,331 | ₩60,624 | ₩62,123 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,026 | ₩61,922 | ₩60,343 | ₩60,490 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,622 | ₩64,465 | ₩61,695 | ₩62,511 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,040 | ₩65,241 | ₩62,966 | ₩63,716 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,090 | ₩65,736 | ₩64,090 | ₩65,696 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,582 | ₩63,756 | ₩62,979 | ₩63,689 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,260 | ₩63,555 | ₩61,547 | ₩62,645 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,437 | ₩61,454 | ₩60,049 | ₩60,490 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,092 | ₩61,534 | ₩60,249 | ₩60,504 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,842 | ₩62,350 | ₩60,624 | ₩61,052 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,574 | ₩61,829 | ₩60,985 | ₩61,815 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,632 | ₩63,033 | ₩60,624 | ₩61,374 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩62,899 | ₩63,782 | ₩62,016 | ₩62,578 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,490 | ₩62,805 | ₩60,316 | ₩62,444 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩60,892 | ₩62,484 | ₩60,865 | ₩61,922 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,662 | ₩64,224 | ₩60,075 | ₩60,102 | -5.59% | 592.3만 |
|---|
| 2025.10.09 | ₩65,522 | ₩65,562 | ₩63,314 | ₩63,796 | -2.63% | 448.5만 |
|---|
| 2025.10.08 | ₩65,763 | ₩66,205 | ₩64,960 | ₩65,161 | -0.92% | 301.7만 |
|---|
| 2025.10.07 | ₩65,509 | ₩66,379 | ₩64,331 | ₩65,750 | +0.37% | 608.8만 |
|---|
| 2025.10.06 | ₩66,820 | ₩66,820 | ₩65,094 | ₩65,147 | -2.50% | 287.6만 |
|---|
| 2025.10.03 | ₩66,178 | ₩66,887 | ₩65,442 | ₩66,205 | +0.04% | 265.2만 |
|---|
| 2025.10.02 | ₩65,094 | ₩66,981 | ₩64,907 | ₩66,017 | +1.42% | 481.2만 |
|---|
| 2025.10.01 | ₩65,214 | ₩65,723 | ₩64,331 | ₩64,800 | -0.64% | 419.3만 |
|---|
| 2025.09.30 | ₩65,375 | ₩65,643 | ₩64,411 | ₩65,629 | +0.39% | 470.8만 |
|---|
| 2025.09.29 | ₩66,419 | ₩66,419 | ₩65,014 | ₩65,683 | -1.11% | 581.7만 |
|---|
| 2025.09.26 | ₩65,884 | ₩67,690 | ₩65,843 | ₩66,178 | +0.45% | 620.8만 |
|---|
| 2025.09.25 | ₩68,292 | ₩68,453 | ₩65,495 | ₩65,549 | -4.02% | 570.4만 |
|---|
| 2025.09.24 | ₩67,931 | ₩69,443 | ₩67,811 | ₩68,747 | +1.20% | 391.8만 |
|---|
| 2025.09.23 | ₩68,868 | ₩69,269 | ₩67,382 | ₩67,409 | -2.12% | 478.3만 |
|---|
| 2025.09.22 | ₩69,269 | ₩69,296 | ₩67,998 | ₩68,386 | -1.28% | 499.7만 |
|---|
| 2025.09.19 | ₩70,246 | ₩70,514 | ₩69,122 | ₩69,604 | -0.91% | 783.1만 |
|---|
| 2025.09.18 | ₩72,548 | ₩72,762 | ₩70,260 | ₩70,514 | -2.80% | 454.6만 |
|---|
| 2025.09.17 | ₩70,501 | ₩73,833 | ₩69,992 | ₩71,625 | +1.59% | 733.6만 |
|---|
| 2025.09.16 | ₩70,862 | ₩71,852 | ₩70,273 | ₩70,460 | -0.57% | 578.6만 |
|---|
| 2025.09.15 | ₩74,609 | ₩74,730 | ₩70,166 | ₩70,367 | -5.69% | 626.1만 |
|---|
| 2025.09.12 | ₩74,181 | ₩75,078 | ₩73,378 | ₩73,900 | -0.38% | 485.2만 |
|---|
| 2025.09.11 | ₩72,749 | ₩74,689 | ₩72,495 | ₩74,234 | +2.04% | 639.8만 |
|---|
| 2025.09.10 | ₩72,495 | ₩73,659 | ₩72,187 | ₩72,802 | +0.42% | 356.6만 |
|---|
| 2025.09.09 | ₩73,405 | ₩74,034 | ₩72,040 | ₩72,789 | -0.84% | 356.6만 |
|---|
| 2025.09.08 | ₩73,324 | ₩73,324 | ₩70,501 | ₩73,110 | -0.29% | 387.5만 |
|---|
| 2025.09.05 | ₩72,642 | ₩75,345 | ₩72,120 | ₩73,712 | +1.47% | 422.6만 |
|---|
| 2025.09.04 | ₩71,933 | ₩73,244 | ₩70,835 | ₩72,669 | +1.02% | 449.6만 |
|---|
| 2025.09.03 | ₩74,047 | ₩74,850 | ₩72,361 | ₩72,521 | -2.06% | 435.9만 |
|---|
| 2025.09.02 | ₩74,395 | ₩74,984 | ₩73,110 | ₩74,730 | +0.45% | 480.8만 |
|---|
| 2025.08.29 | ₩75,064 | ₩76,804 | ₩74,877 | ₩75,412 | +0.46% | 350만 |
|---|
| 2025.08.28 | ₩75,720 | ₩75,894 | ₩73,886 | ₩74,756 | -1.27% | 333.7만 |
|---|