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 | ₩80,704 | ₩81,869 | ₩80,154 | ₩80,409 | -0.37% | 302.6만 |
| 2026.10.07 | — | — | — | ₩78,206 | — | — |
| 2026.10.05 | — | — | — | ₩78,065 | — | — |
| 2026.10.02 | ₩76,565 | ₩78,855 | ₩76,498 | ₩78,467 | +2.48% | 348.3만 |
| 2026.09.30 | — | — | — | ₩76,980 | — | — |
| 2026.09.28 | ₩78,681 | ₩79,940 | ₩77,904 | ₩78,051 | -0.80% | 317.6만 |
| 2026.09.25 | ₩79,525 | ₩79,846 | ₩77,208 | ₩77,877 | -2.07% | 331.6만 |
| 2026.09.24 | ₩81,360 | ₩82,499 | ₩80,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.92% |
| 258.1만 |
| 2026.09.23 | — | — | — | ₩80,329 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩80,905 | — | — |
|---|
| 2026.09.21 | ₩82,539 | ₩82,566 | ₩80,637 | ₩80,690 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,111 | ₩85,218 | ₩82,633 | ₩82,954 | -2.53% | 774.3만 |
|---|
| 2026.09.16 | — | — | — | ₩86,932 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩84,052 | — | — |
|---|
| 2026.09.02 | ₩86,571 | ₩90,402 | ₩86,571 | ₩89,169 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,486 | ₩89,008 | ₩86,410 | ₩87,294 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,504 | ₩88,339 | ₩86,088 | ₩87,173 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,727 | ₩86,209 | ₩83,718 | ₩85,285 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,387 | ₩85,378 | ₩82,900 | ₩84,468 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩82,927 | ₩84,160 | ₩82,351 | ₩83,878 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,512 | ₩86,263 | ₩83,651 | ₩83,784 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩88,901 | ₩89,477 | ₩86,838 | ₩87,334 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩90,977 | ₩92,598 | ₩90,402 | ₩90,455 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,343 | ₩92,411 | ₩89,343 | ₩91,219 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩88,017 | ₩90,763 | ₩87,790 | ₩88,486 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,388 | ₩88,004 | ₩85,968 | ₩87,508 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,338 | ₩87,495 | ₩84,950 | ₩86,705 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,575 | ₩85,995 | ₩84,575 | ₩85,405 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,356 | ₩84,119 | ₩82,914 | ₩83,584 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩85,070 | ₩85,392 | ₩83,851 | ₩84,119 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,624 | ₩86,236 | ₩83,624 | ₩85,700 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,570 | ₩83,945 | ₩80,463 | ₩83,918 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,132 | ₩81,454 | ₩79,311 | ₩79,820 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,570 | ₩83,021 | ₩79,994 | ₩82,298 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩81,896 | ₩82,539 | ₩78,962 | ₩79,070 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,788 | ₩82,204 | ₩77,502 | ₩81,856 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,168 | ₩84,160 | ₩81,092 | ₩81,199 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩82,070 | ₩84,066 | ₩80,436 | ₩83,155 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,677 | ₩81,092 | ₩79,083 | ₩80,958 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,221 | ₩81,735 | ₩79,632 | ₩81,025 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩79,056 | ₩81,159 | ₩77,944 | ₩77,985 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,092 | ₩79,297 | ₩77,476 | ₩78,520 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,579 | ₩82,686 | ₩80,704 | ₩80,797 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩85,928 | ₩87,039 | ₩82,311 | ₩82,673 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,383 | ₩84,762 | ₩83,208 | ₩83,476 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,324 | ₩83,624 | ₩81,213 | ₩81,963 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩78,895 | ₩81,601 | ₩77,810 | ₩81,347 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,217 | ₩80,597 | ₩78,587 | ₩79,257 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,462 | ₩79,418 | ₩77,288 | ₩77,422 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,172 | ₩79,123 | ₩76,859 | ₩77,690 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,297 | ₩79,940 | ₩77,342 | ₩78,427 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,261 | ₩79,217 | ₩76,900 | ₩78,118 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩75,011 | ₩76,002 | ₩74,462 | ₩75,480 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩73,913 | ₩74,381 | ₩71,984 | ₩74,194 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,158 | ₩76,913 | ₩74,435 | ₩74,636 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,568 | ₩73,350 | ₩70,899 | ₩73,136 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,658 | ₩71,006 | ₩69,907 | ₩70,952 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,470 | ₩72,921 | ₩70,470 | ₩71,475 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,747 | ₩71,555 | ₩69,626 | ₩70,430 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩72,024 | ₩72,841 | ₩70,108 | ₩70,524 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩74,944 | ₩75,265 | ₩71,421 | ₩71,823 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩74,060 | ₩75,038 | ₩73,698 | ₩74,649 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,738 | ₩75,252 | ₩72,761 | ₩74,797 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,516 | ₩77,516 | ₩73,872 | ₩75,172 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,342 | ₩78,467 | ₩77,007 | ₩77,154 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,699 | ₩79,712 | ₩77,556 | ₩78,386 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,271 | ₩82,271 | ₩79,337 | ₩80,463 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,731 | ₩86,209 | ₩82,472 | ₩82,793 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,584 | ₩85,178 | ₩82,713 | ₩83,838 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,490 | ₩85,512 | ₩81,507 | ₩84,789 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩85,981 | ₩86,972 | ₩83,878 | ₩86,504 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩88,941 | ₩90,964 | ₩84,642 | ₩85,017 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,727 | ₩88,339 | ₩84,535 | ₩87,267 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,370 | ₩86,383 | ₩83,075 | ₩85,245 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩86,892 | ₩87,133 | ₩85,298 | ₩86,303 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩88,071 | ₩88,446 | ₩85,995 | ₩86,396 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,794 | ₩90,000 | ₩88,044 | ₩88,647 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,442 | ₩91,728 | ₩89,745 | ₩90,147 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,357 | ₩90,790 | ₩88,339 | ₩90,160 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,415 | ₩91,527 | ₩89,370 | ₩89,933 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,500 | ₩91,701 | ₩88,727 | ₩89,276 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,317 | ₩93,603 | ₩91,165 | ₩91,553 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,763 | ₩92,049 | ₩89,745 | ₩90,643 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,348 | ₩94,768 | ₩91,929 | ₩92,438 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,474 | ₩95,183 | ₩92,571 | ₩93,389 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,643 | ₩97,581 | ₩92,920 | ₩93,871 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,206 | ₩98,412 | ₩94,366 | ₩95,505 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,367 | ₩100,448 | ₩96,295 | ₩97,836 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,590 | ₩99,711 | ₩96,603 | ₩99,296 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,148 | ₩100,836 | ₩98,653 | ₩100,541 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,679 | ₩99,108 | ₩97,407 | ₩98,144 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,501 | ₩100,796 | ₩98,572 | ₩98,773 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩99,001 | ₩100,849 | ₩97,795 | ₩99,537 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩97,916 | ₩98,813 | ₩96,335 | ₩98,492 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩96,027 | ₩97,621 | ₩94,782 | ₩96,121 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,692 | ₩97,112 | ₩94,072 | ₩95,786 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩99,028 | ₩99,831 | ₩95,840 | ₩98,425 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,667 | ₩105,055 | ₩101,667 | ₩104,158 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,760 | ₩103,194 | ₩98,921 | ₩101,854 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,577 | ₩102,068 | ₩96,228 | ₩100,448 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,260 | ₩100,782 | ₩96,550 | ₩99,925 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,300 | ₩99,001 | ₩96,188 | ₩98,170 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩97,032 | ₩97,487 | ₩95,277 | ₩95,746 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,326 | ₩96,094 | ₩93,335 | ₩95,130 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,835 | ₩95,746 | ₩92,598 | ₩93,589 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,443 | ₩97,715 | ₩92,880 | ₩94,728 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,161 | ₩97,286 | ₩95,224 | ₩96,443 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,772 | ₩95,920 | ₩92,129 | ₩95,666 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,745 | ₩92,491 | ₩89,343 | ₩91,862 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩93,924 | ₩94,219 | ₩88,084 | ₩88,767 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,108 | ₩101,506 | ₩97,903 | ₩100,849 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,157 | ₩99,122 | ₩97,648 | ₩97,956 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩100,032 | ₩100,394 | ₩96,402 | ₩98,117 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,131 | ₩102,711 | ₩100,354 | ₩101,144 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,197 | ₩99,845 | ₩96,684 | ₩98,746 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,541 | ₩102,470 | ₩94,889 | ₩96,804 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,300 | ₩99,523 | ₩91,768 | ₩99,416 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩106,073 | ₩109,784 | ₩106,060 | ₩107,507 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,627 | ₩106,301 | ₩103,153 | ₩105,310 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,426 | ₩109,020 | ₩104,399 | ₩106,623 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,145 | ₩107,962 | ₩99,523 | ₩102,752 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩110,038 | ₩112,436 | ₩105,256 | ₩107,909 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,677 | ₩112,329 | ₩108,163 | ₩110,346 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,265 | ₩108,846 | ₩103,703 | ₩107,761 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩102,966 | ₩105,390 | ₩102,912 | ₩104,104 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,533 | ₩103,636 | ₩101,184 | ₩103,394 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩96,885 | ₩102,309 | ₩96,657 | ₩101,814 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,594 | ₩97,943 | ₩94,058 | ₩95,733 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,220 | ₩101,466 | ₩97,541 | ₩98,211 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,323 | ₩103,622 | ₩96,041 | ₩99,885 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,447 | ₩101,934 | ₩97,005 | ₩100,729 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,773 | ₩98,720 | ₩95,143 | ₩95,371 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,773 | ₩97,782 | ₩94,902 | ₩95,210 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,608 | ₩99,430 | ₩96,469 | ₩96,844 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,665 | ₩99,845 | ₩92,424 | ₩99,564 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩87,883 | ₩91,085 | ₩87,669 | ₩90,241 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩88,031 | ₩90,549 | ₩85,968 | ₩87,883 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩92,009 | ₩92,772 | ₩89,357 | ₩89,504 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩90,053 | ₩92,263 | ₩86,504 | ₩89,893 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,727 | ₩90,817 | ₩85,727 | ₩88,245 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,369 | ₩83,342 | ₩78,869 | ₩82,941 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,453 | ₩78,467 | ₩74,194 | ₩77,971 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,404 | ₩79,297 | ₩75,908 | ₩77,529 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,877 | ₩77,583 | ₩74,797 | ₩77,047 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,761 | ₩75,761 | ₩73,122 | ₩75,413 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,507 | ₩78,828 | ₩75,319 | ₩76,015 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,618 | ₩79,297 | ₩76,498 | ₩78,118 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,274 | ₩77,288 | ₩74,167 | ₩75,895 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,720 | ₩77,529 | ₩72,694 | ₩75,908 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩75,011 | ₩76,056 | ₩73,537 | ₩74,113 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,587 | ₩76,377 | ₩74,636 | ₩74,971 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩76,953 | ₩77,703 | ₩73,738 | ₩74,984 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,658 | ₩78,440 | ₩75,989 | ₩77,167 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,498 | ₩80,811 | ₩76,591 | ₩77,395 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,556 | ₩80,463 | ₩77,489 | ₩79,659 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,663 | ₩77,636 | ₩74,355 | ₩77,234 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,310 | ₩74,837 | ₩71,930 | ₩74,301 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,667 | ₩74,328 | ₩72,452 | ₩73,805 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,319 | ₩76,230 | ₩70,832 | ₩72,171 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩72,975 | ₩76,993 | ₩72,493 | ₩76,484 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,416 | ₩73,296 | ₩66,438 | ₩71,595 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,219 | ₩67,697 | ₩63,130 | ₩67,309 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,581 | ₩68,916 | ₩62,714 | ₩65,635 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩66,961 | ₩68,126 | ₩65,581 | ₩66,907 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩67,979 | ₩68,180 | ₩66,385 | ₩67,604 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,180 | ₩69,291 | ₩67,175 | ₩67,550 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,715 | ₩69,117 | ₩67,617 | ₩68,126 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,425 | ₩69,733 | ₩67,751 | ₩68,300 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,666 | ₩70,872 | ₩68,689 | ₩69,037 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,519 | ₩70,122 | ₩66,170 | ₩69,412 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,170 | ₩67,389 | ₩64,804 | ₩65,447 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,483 | ₩68,394 | ₩66,961 | ₩68,193 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,358 | ₩69,653 | ₩67,443 | ₩68,153 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩66,036 | ₩70,229 | ₩66,036 | ₩69,653 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,072 | ₩65,862 | ₩64,617 | ₩65,192 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,233 | ₩65,849 | ₩63,974 | ₩64,563 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩64,041 | ₩65,407 | ₩62,447 | ₩65,246 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,808 | ₩64,871 | ₩59,446 | ₩63,813 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,562 | ₩61,857 | ₩59,352 | ₩60,156 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,866 | ₩62,781 | ₩60,384 | ₩61,884 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,446 | ₩62,072 | ₩59,272 | ₩61,067 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,375 | ₩60,089 | ₩57,959 | ₩59,460 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,442 | ₩58,763 | ₩57,892 | ₩57,999 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,093 | ₩58,656 | ₩57,611 | ₩58,482 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,732 | ₩58,348 | ₩57,075 | ₩58,200 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,397 | ₩58,147 | ₩57,397 | ₩57,933 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,196 | ₩57,624 | ₩56,941 | ₩57,424 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,683 | ₩58,736 | ₩56,848 | ₩57,129 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,107 | ₩58,817 | ₩57,598 | ₩58,401 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩56,941 | ₩58,937 | ₩56,928 | ₩57,718 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,160 | ₩58,401 | ₩57,223 | ₩57,678 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,651 | ₩59,460 | ₩57,531 | ₩58,616 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,691 | ₩57,745 | ₩56,272 | ₩57,571 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,602 | ₩59,125 | ₩56,620 | ₩58,053 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,745 | ₩60,987 | ₩59,406 | ₩59,460 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,906 | ₩62,072 | ₩59,741 | ₩60,424 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,383 | ₩60,786 | ₩57,383 | ₩60,585 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,477 | ₩59,741 | ₩57,209 | ₩57,303 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,772 | ₩58,629 | ₩56,486 | ₩56,633 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,803 | ₩60,022 | ₩57,812 | ₩58,066 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,790 | ₩62,018 | ₩57,490 | ₩57,812 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,201 | ₩65,005 | ₩61,549 | ₩61,656 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,295 | ₩64,804 | ₩62,795 | ₩64,000 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,304 | ₩65,514 | ₩63,170 | ₩64,188 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩64,965 | ₩65,929 | ₩64,791 | ₩65,621 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,076 | ₩65,501 | ₩63,036 | ₩64,858 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,214 | ₩63,277 | ₩61,214 | ₩62,969 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,223 | ₩61,120 | ₩59,393 | ₩60,759 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,839 | ₩61,254 | ₩57,825 | ₩60,009 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,450 | ₩58,669 | ₩56,915 | ₩56,995 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,281 | ₩58,616 | ₩56,901 | ₩57,276 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩57,919 | ₩59,004 | ₩57,303 | ₩58,589 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,678 | ₩60,719 | ₩58,133 | ₩58,348 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,678 | ₩60,893 | ₩59,406 | ₩60,678 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,147 | ₩61,174 | ₩58,040 | ₩60,973 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,709 | ₩59,205 | ₩57,785 | ₩58,013 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩57,986 | ₩58,964 | ₩57,464 | ₩58,696 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,160 | ₩58,281 | ₩55,696 | ₩57,290 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,660 | ₩58,160 | ₩56,606 | ₩57,624 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩58,937 | ₩59,379 | ₩56,673 | ₩56,767 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,660 | ₩60,544 | ₩58,857 | ₩58,897 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,812 | ₩61,348 | ₩59,473 | ₩59,526 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,174 | ₩62,755 | ₩60,558 | ₩61,978 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,389 | ₩64,389 | ₩60,678 | ₩62,179 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,080 | ₩61,978 | ₩60,397 | ₩60,544 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,679 | ₩64,523 | ₩61,750 | ₩62,567 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,099 | ₩65,300 | ₩63,023 | ₩63,773 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,148 | ₩65,795 | ₩64,148 | ₩65,755 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,639 | ₩63,813 | ₩63,036 | ₩63,746 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,317 | ₩63,612 | ₩61,603 | ₩62,701 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,491 | ₩61,509 | ₩60,102 | ₩60,544 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,147 | ₩61,589 | ₩60,303 | ₩60,558 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,897 | ₩62,406 | ₩60,678 | ₩61,107 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,629 | ₩61,884 | ₩61,040 | ₩61,871 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,688 | ₩63,090 | ₩60,678 | ₩61,429 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩62,956 | ₩63,840 | ₩62,072 | ₩62,634 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,544 | ₩62,862 | ₩60,370 | ₩62,500 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩60,946 | ₩62,540 | ₩60,920 | ₩61,978 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,719 | ₩64,282 | ₩60,129 | ₩60,156 | -5.59% | 592.3만 |
|---|
| 2025.10.09 | ₩65,581 | ₩65,621 | ₩63,371 | ₩63,853 | -2.63% | 448.5만 |
|---|
| 2025.10.08 | ₩65,822 | ₩66,264 | ₩65,018 | ₩65,219 | -0.92% | 301.7만 |
|---|
| 2025.10.07 | ₩65,568 | ₩66,438 | ₩64,389 | ₩65,809 | +0.37% | 608.8만 |
|---|
| 2025.10.06 | ₩66,880 | ₩66,880 | ₩65,152 | ₩65,206 | -2.50% | 287.6만 |
|---|
| 2025.10.03 | ₩66,237 | ₩66,947 | ₩65,501 | ₩66,264 | +0.04% | 265.2만 |
|---|
| 2025.10.02 | ₩65,152 | ₩67,041 | ₩64,965 | ₩66,077 | +1.42% | 481.2만 |
|---|
| 2025.10.01 | ₩65,273 | ₩65,782 | ₩64,389 | ₩64,858 | -0.64% | 419.3만 |
|---|
| 2025.09.30 | ₩65,434 | ₩65,701 | ₩64,469 | ₩65,688 | +0.39% | 470.8만 |
|---|
| 2025.09.29 | ₩66,478 | ₩66,478 | ₩65,072 | ₩65,742 | -1.11% | 581.7만 |
|---|
| 2025.09.26 | ₩65,943 | ₩67,751 | ₩65,902 | ₩66,237 | +0.45% | 620.8만 |
|---|
| 2025.09.25 | ₩68,354 | ₩68,514 | ₩65,554 | ₩65,608 | -4.02% | 570.4만 |
|---|
| 2025.09.24 | ₩67,992 | ₩69,506 | ₩67,871 | ₩68,809 | +1.20% | 391.8만 |
|---|
| 2025.09.23 | ₩68,930 | ₩69,331 | ₩67,443 | ₩67,470 | -2.12% | 478.3만 |
|---|
| 2025.09.22 | ₩69,331 | ₩69,358 | ₩68,059 | ₩68,447 | -1.28% | 499.7만 |
|---|
| 2025.09.19 | ₩70,309 | ₩70,577 | ₩69,184 | ₩69,666 | -0.91% | 783.1만 |
|---|
| 2025.09.18 | ₩72,613 | ₩72,828 | ₩70,323 | ₩70,577 | -2.80% | 454.6만 |
|---|
| 2025.09.17 | ₩70,564 | ₩73,899 | ₩70,055 | ₩71,689 | +1.59% | 733.6만 |
|---|
| 2025.09.16 | ₩70,925 | ₩71,917 | ₩70,336 | ₩70,524 | -0.57% | 578.6만 |
|---|
| 2025.09.15 | ₩74,676 | ₩74,797 | ₩70,229 | ₩70,430 | -5.69% | 626.1만 |
|---|
| 2025.09.12 | ₩74,247 | ₩75,145 | ₩73,444 | ₩73,966 | -0.38% | 485.2만 |
|---|
| 2025.09.11 | ₩72,814 | ₩74,756 | ₩72,560 | ₩74,301 | +2.04% | 639.8만 |
|---|
| 2025.09.10 | ₩72,560 | ₩73,725 | ₩72,252 | ₩72,868 | +0.42% | 356.6만 |
|---|
| 2025.09.09 | ₩73,470 | ₩74,100 | ₩72,104 | ₩72,854 | -0.84% | 356.6만 |
|---|
| 2025.09.08 | ₩73,390 | ₩73,390 | ₩70,564 | ₩73,176 | -0.29% | 387.5만 |
|---|
| 2025.09.05 | ₩72,707 | ₩75,413 | ₩72,185 | ₩73,779 | +1.47% | 422.6만 |
|---|
| 2025.09.04 | ₩71,997 | ₩73,310 | ₩70,899 | ₩72,734 | +1.02% | 449.6만 |
|---|
| 2025.09.03 | ₩74,113 | ₩74,917 | ₩72,426 | ₩72,586 | -2.06% | 435.9만 |
|---|
| 2025.09.02 | ₩74,462 | ₩75,051 | ₩73,176 | ₩74,797 | +0.45% | 480.8만 |
|---|
| 2025.08.29 | ₩75,131 | ₩76,873 | ₩74,944 | ₩75,480 | +0.46% | 350만 |
|---|
| 2025.08.28 | ₩75,788 | ₩75,962 | ₩73,953 | ₩74,823 | -1.27% | 333.7만 |
|---|