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 | ₩80,799 | ₩81,966 | ₩80,250 | ₩80,504 | -0.37% | 302.6만 |
| 2026.10.08 | ₩80,612 | ₩81,403 | ₩79,204 | ₩80,920 | +0.38% | 606.5만 |
| 2026.10.07 | ₩79,794 | ₩80,612 | ₩77,702 | ₩78,439 | -1.70% | 266.3만 |
| 2026.10.06 | ₩78,855 | ₩79,485 | ₩78,023 | ₩79,029 | +0.22% | 300만 |
| 2026.10.05 | ₩78,654 | ₩80,384 | ₩78,077 | ₩79,418 | +0.97% | 285.4만 |
| 2026.10.02 | ₩76,656 | ₩78,949 | ₩76,589 | ₩78,560 | +2.48% | 348.3만 |
| 2026.10.01 | ₩76,012 | ₩77,876 | ₩74,939 | ₩77,487 | +1.94% | 366.3만 |
| 2026.09.30 | ₩77,635 | ₩78,251 | ₩76,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,071 |
| -0.73% |
| 310.1만 |
| 2026.09.29 | ₩76,951 | ₩78,251 | ₩76,186 | ₩78,023 | +1.39% | 354만 |
|---|
| 2026.09.28 | ₩78,774 | ₩80,035 | ₩77,997 | ₩78,144 | -0.80% | 319.2만 |
|---|
| 2026.09.25 | ₩79,619 | ₩79,941 | ₩77,299 | ₩77,970 | -2.07% | 331.6만 |
|---|
| 2026.09.24 | ₩81,457 | ₩82,597 | ₩80,639 | ₩80,706 | -0.92% | 258.1만 |
|---|
| 2026.09.23 | ₩79,807 | ₩81,336 | ₩79,552 | ₩80,424 | +0.77% | 290.6만 |
|---|
| 2026.09.22 | ₩79,619 | ₩81,336 | ₩79,177 | ₩79,445 | -0.22% | 382.9만 |
|---|
| 2026.09.21 | ₩82,637 | ₩82,664 | ₩80,732 | ₩80,786 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,212 | ₩85,319 | ₩82,731 | ₩83,052 | -2.53% | 774.3만 |
|---|
| 2026.09.17 | ₩85,963 | ₩86,754 | ₩85,185 | ₩86,164 | +0.23% | 435.4만 |
|---|
| 2026.09.16 | ₩86,445 | ₩87,853 | ₩85,171 | ₩87,035 | +0.68% | 435.8만 |
|---|
| 2026.09.15 | ₩84,568 | ₩87,800 | ₩84,487 | ₩87,746 | +3.76% | 342만 |
|---|
| 2026.09.14 | ₩86,231 | ₩87,170 | ₩83,696 | ₩84,152 | -2.41% | 568.1만 |
|---|
| 2026.09.11 | ₩85,480 | ₩88,175 | ₩85,077 | ₩85,413 | -0.08% | 398.3만 |
|---|
| 2026.09.10 | ₩88,028 | ₩88,645 | ₩86,177 | ₩86,231 | -2.04% | 330.4만 |
|---|
| 2026.09.09 | ₩87,907 | ₩88,028 | ₩85,614 | ₩86,512 | -1.59% | 256.6만 |
|---|
| 2026.09.08 | ₩86,365 | ₩88,350 | ₩86,365 | ₩86,620 | +0.30% | 326.7만 |
|---|
| 2026.09.04 | ₩86,445 | ₩87,451 | ₩84,367 | ₩85,185 | -1.46% | 259만 |
|---|
| 2026.09.03 | ₩89,731 | ₩90,133 | ₩86,673 | ₩86,848 | -3.21% | 207.3만 |
|---|
| 2026.09.02 | ₩86,673 | ₩90,509 | ₩86,673 | ₩89,275 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,591 | ₩89,114 | ₩86,512 | ₩87,398 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,606 | ₩88,444 | ₩86,191 | ₩87,277 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,828 | ₩86,311 | ₩83,817 | ₩85,386 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,487 | ₩85,480 | ₩82,999 | ₩84,568 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩83,026 | ₩84,259 | ₩82,449 | ₩83,978 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,614 | ₩86,365 | ₩83,750 | ₩83,884 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩89,007 | ₩89,583 | ₩86,942 | ₩87,438 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩91,085 | ₩92,708 | ₩90,509 | ₩90,562 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,449 | ₩92,520 | ₩89,449 | ₩91,327 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩88,122 | ₩90,871 | ₩87,894 | ₩88,591 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,491 | ₩88,108 | ₩86,070 | ₩87,612 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,440 | ₩87,599 | ₩85,051 | ₩86,807 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,675 | ₩86,097 | ₩84,675 | ₩85,507 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,455 | ₩84,219 | ₩83,012 | ₩83,683 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩85,171 | ₩85,493 | ₩83,951 | ₩84,219 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,723 | ₩86,338 | ₩83,723 | ₩85,802 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,665 | ₩84,045 | ₩80,558 | ₩84,018 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,229 | ₩81,550 | ₩79,405 | ₩79,914 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,665 | ₩83,120 | ₩80,089 | ₩82,395 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩81,993 | ₩82,637 | ₩79,056 | ₩79,163 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,882 | ₩82,301 | ₩77,594 | ₩81,953 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,267 | ₩84,259 | ₩81,188 | ₩81,296 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩82,167 | ₩84,166 | ₩80,531 | ₩83,254 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,773 | ₩81,188 | ₩79,177 | ₩81,054 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,317 | ₩81,832 | ₩79,727 | ₩81,121 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩79,150 | ₩81,255 | ₩78,037 | ₩78,077 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,184 | ₩79,391 | ₩77,567 | ₩78,614 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,677 | ₩82,784 | ₩80,799 | ₩80,893 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩86,030 | ₩87,143 | ₩82,409 | ₩82,771 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,482 | ₩84,863 | ₩83,307 | ₩83,575 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,422 | ₩83,723 | ₩81,309 | ₩82,060 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩78,989 | ₩81,698 | ₩77,903 | ₩81,443 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,311 | ₩80,692 | ₩78,681 | ₩79,351 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,554 | ₩79,512 | ₩77,380 | ₩77,514 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,265 | ₩79,217 | ₩76,951 | ₩77,782 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,391 | ₩80,035 | ₩77,433 | ₩78,520 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,353 | ₩79,311 | ₩76,991 | ₩78,211 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩75,100 | ₩76,092 | ₩74,550 | ₩75,569 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩74,000 | ₩74,470 | ₩72,069 | ₩74,282 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,247 | ₩77,004 | ₩74,523 | ₩74,724 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,653 | ₩73,437 | ₩70,983 | ₩73,222 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,741 | ₩71,090 | ₩69,990 | ₩71,036 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,554 | ₩73,008 | ₩70,554 | ₩71,559 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,830 | ₩71,640 | ₩69,709 | ₩70,513 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩72,109 | ₩72,927 | ₩70,192 | ₩70,607 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩75,033 | ₩75,355 | ₩71,506 | ₩71,908 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩74,148 | ₩75,127 | ₩73,786 | ₩74,738 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,826 | ₩75,341 | ₩72,847 | ₩74,885 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,608 | ₩77,608 | ₩73,960 | ₩75,261 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,433 | ₩78,560 | ₩77,098 | ₩77,246 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,794 | ₩79,807 | ₩77,648 | ₩78,479 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,369 | ₩82,369 | ₩79,432 | ₩80,558 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,830 | ₩86,311 | ₩82,570 | ₩82,892 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,683 | ₩85,279 | ₩82,811 | ₩83,938 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,589 | ₩85,614 | ₩81,604 | ₩84,890 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩86,083 | ₩87,076 | ₩83,978 | ₩86,606 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩89,047 | ₩91,072 | ₩84,742 | ₩85,118 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,828 | ₩88,444 | ₩84,635 | ₩87,371 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,472 | ₩86,486 | ₩83,173 | ₩85,346 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩86,995 | ₩87,237 | ₩85,399 | ₩86,405 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩88,175 | ₩88,551 | ₩86,097 | ₩86,499 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,900 | ₩90,106 | ₩88,149 | ₩88,752 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,549 | ₩91,836 | ₩89,852 | ₩90,254 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,463 | ₩90,898 | ₩88,444 | ₩90,267 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,522 | ₩91,635 | ₩89,476 | ₩90,039 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,608 | ₩91,810 | ₩88,832 | ₩89,382 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,427 | ₩93,714 | ₩91,273 | ₩91,662 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,871 | ₩92,158 | ₩89,852 | ₩90,750 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,459 | ₩94,881 | ₩92,038 | ₩92,547 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,586 | ₩95,296 | ₩92,681 | ₩93,499 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,758 | ₩97,697 | ₩93,030 | ₩93,982 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,321 | ₩98,528 | ₩94,478 | ₩95,618 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,486 | ₩100,567 | ₩96,410 | ₩97,952 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,709 | ₩99,829 | ₩96,718 | ₩99,414 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,266 | ₩100,956 | ₩98,770 | ₩100,661 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,797 | ₩99,226 | ₩97,523 | ₩98,260 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,620 | ₩100,916 | ₩98,689 | ₩98,890 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩99,118 | ₩100,969 | ₩97,912 | ₩99,655 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩98,032 | ₩98,931 | ₩96,450 | ₩98,609 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩96,141 | ₩97,737 | ₩94,894 | ₩96,235 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,806 | ₩97,228 | ₩94,183 | ₩95,900 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩99,145 | ₩99,950 | ₩95,954 | ₩98,542 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,787 | ₩105,180 | ₩101,787 | ₩104,282 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,881 | ₩103,316 | ₩99,038 | ₩101,975 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,695 | ₩102,190 | ₩96,342 | ₩100,567 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,375 | ₩100,902 | ₩96,664 | ₩100,044 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,415 | ₩99,118 | ₩96,302 | ₩98,287 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩97,147 | ₩97,603 | ₩95,390 | ₩95,860 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,438 | ₩96,208 | ₩93,446 | ₩95,243 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,948 | ₩95,860 | ₩92,708 | ₩93,701 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,557 | ₩97,831 | ₩92,990 | ₩94,840 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,275 | ₩97,402 | ₩95,337 | ₩96,557 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,883 | ₩96,034 | ₩92,239 | ₩95,779 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,852 | ₩92,601 | ₩89,449 | ₩91,971 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩94,036 | ₩94,331 | ₩88,189 | ₩88,873 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,226 | ₩101,626 | ₩98,019 | ₩100,969 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,274 | ₩99,239 | ₩97,764 | ₩98,072 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩100,151 | ₩100,513 | ₩96,517 | ₩98,233 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,251 | ₩102,833 | ₩100,473 | ₩101,264 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,314 | ₩99,963 | ₩96,798 | ₩98,864 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,661 | ₩102,592 | ₩95,001 | ₩96,919 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,415 | ₩99,642 | ₩91,877 | ₩99,534 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩106,199 | ₩109,914 | ₩106,186 | ₩107,634 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,751 | ₩106,427 | ₩103,276 | ₩105,435 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,554 | ₩109,150 | ₩104,523 | ₩106,749 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,272 | ₩108,090 | ₩99,642 | ₩102,873 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩110,169 | ₩112,569 | ₩105,381 | ₩108,037 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,807 | ₩112,462 | ₩108,291 | ₩110,477 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,389 | ₩108,975 | ₩103,826 | ₩107,889 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩103,088 | ₩105,515 | ₩103,034 | ₩104,228 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,653 | ₩103,759 | ₩101,304 | ₩103,517 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩97,000 | ₩102,431 | ₩96,772 | ₩101,935 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,706 | ₩98,059 | ₩94,170 | ₩95,846 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,339 | ₩101,586 | ₩97,657 | ₩98,327 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,444 | ₩103,745 | ₩96,155 | ₩100,004 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,563 | ₩102,055 | ₩97,120 | ₩100,848 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,887 | ₩98,837 | ₩95,256 | ₩95,484 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,887 | ₩97,898 | ₩95,015 | ₩95,323 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,724 | ₩99,548 | ₩96,584 | ₩96,959 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,775 | ₩99,963 | ₩92,534 | ₩99,682 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩87,988 | ₩91,193 | ₩87,773 | ₩90,348 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩88,135 | ₩90,656 | ₩86,070 | ₩87,988 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩92,118 | ₩92,883 | ₩89,463 | ₩89,610 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩90,160 | ₩92,373 | ₩86,606 | ₩89,999 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,828 | ₩90,925 | ₩85,828 | ₩88,350 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,464 | ₩83,441 | ₩78,962 | ₩83,039 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,542 | ₩78,560 | ₩74,282 | ₩78,064 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,495 | ₩79,391 | ₩75,998 | ₩77,621 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,966 | ₩77,675 | ₩74,885 | ₩77,138 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,851 | ₩75,851 | ₩73,209 | ₩75,502 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,600 | ₩78,922 | ₩75,408 | ₩76,106 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,709 | ₩79,391 | ₩76,589 | ₩78,211 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,362 | ₩77,380 | ₩74,255 | ₩75,985 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,807 | ₩77,621 | ₩72,780 | ₩75,998 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩75,100 | ₩76,146 | ₩73,625 | ₩74,201 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,677 | ₩76,468 | ₩74,724 | ₩75,060 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩77,044 | ₩77,795 | ₩73,826 | ₩75,073 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,749 | ₩78,533 | ₩76,079 | ₩77,259 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,593 | ₩80,907 | ₩76,682 | ₩77,487 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,648 | ₩80,558 | ₩77,581 | ₩79,753 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,751 | ₩77,728 | ₩74,443 | ₩77,326 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,397 | ₩74,926 | ₩72,015 | ₩74,389 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,753 | ₩74,416 | ₩72,538 | ₩73,893 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,408 | ₩76,320 | ₩70,916 | ₩72,257 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩73,061 | ₩77,085 | ₩72,579 | ₩76,575 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,496 | ₩73,383 | ₩66,517 | ₩71,680 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,297 | ₩67,778 | ₩63,205 | ₩67,389 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,663 | ₩68,998 | ₩62,789 | ₩65,712 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩67,040 | ₩68,207 | ₩65,659 | ₩66,986 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩68,059 | ₩68,260 | ₩66,463 | ₩67,684 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,260 | ₩69,374 | ₩67,255 | ₩67,630 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,797 | ₩69,199 | ₩67,697 | ₩68,207 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,508 | ₩69,816 | ₩67,831 | ₩68,381 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,749 | ₩70,956 | ₩68,770 | ₩69,119 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,598 | ₩70,205 | ₩66,249 | ₩69,494 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,249 | ₩67,469 | ₩64,881 | ₩65,525 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,563 | ₩68,475 | ₩67,040 | ₩68,274 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,441 | ₩69,736 | ₩67,523 | ₩68,234 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩66,115 | ₩70,312 | ₩66,115 | ₩69,736 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,149 | ₩65,940 | ₩64,693 | ₩65,270 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,310 | ₩65,927 | ₩64,050 | ₩64,640 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩64,117 | ₩65,484 | ₩62,521 | ₩65,324 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,879 | ₩64,948 | ₩59,517 | ₩63,889 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,636 | ₩61,931 | ₩59,423 | ₩60,227 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,938 | ₩62,856 | ₩60,455 | ₩61,957 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,517 | ₩62,145 | ₩59,342 | ₩61,139 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,444 | ₩60,160 | ₩58,028 | ₩59,530 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,511 | ₩58,833 | ₩57,961 | ₩58,068 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,162 | ₩58,725 | ₩57,679 | ₩58,551 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,800 | ₩58,417 | ₩57,143 | ₩58,269 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,465 | ₩58,216 | ₩57,465 | ₩58,001 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,264 | ₩57,693 | ₩57,009 | ₩57,492 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,752 | ₩58,806 | ₩56,915 | ₩57,197 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,176 | ₩58,886 | ₩57,666 | ₩58,471 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩57,009 | ₩59,007 | ₩56,995 | ₩57,787 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,229 | ₩58,471 | ₩57,291 | ₩57,746 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,720 | ₩59,530 | ₩57,599 | ₩58,685 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,760 | ₩57,814 | ₩56,338 | ₩57,639 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,672 | ₩59,195 | ₩56,687 | ₩58,122 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,818 | ₩61,059 | ₩59,476 | ₩59,530 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,978 | ₩62,145 | ₩59,812 | ₩60,496 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,451 | ₩60,858 | ₩57,451 | ₩60,657 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,545 | ₩59,812 | ₩57,277 | ₩57,371 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,840 | ₩58,699 | ₩56,553 | ₩56,700 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,873 | ₩60,093 | ₩57,881 | ₩58,135 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,864 | ₩62,092 | ₩57,559 | ₩57,881 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,277 | ₩65,082 | ₩61,622 | ₩61,729 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,371 | ₩64,881 | ₩62,869 | ₩64,076 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,379 | ₩65,592 | ₩63,245 | ₩64,264 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩65,042 | ₩66,007 | ₩64,868 | ₩65,699 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,151 | ₩65,578 | ₩63,111 | ₩64,935 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,287 | ₩63,352 | ₩61,287 | ₩63,044 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,295 | ₩61,193 | ₩59,463 | ₩60,831 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,907 | ₩61,327 | ₩57,894 | ₩60,080 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,518 | ₩58,739 | ₩56,982 | ₩57,063 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,350 | ₩58,685 | ₩56,969 | ₩57,344 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩57,988 | ₩59,074 | ₩57,371 | ₩58,658 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,750 | ₩60,791 | ₩58,202 | ₩58,417 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,750 | ₩60,965 | ₩59,476 | ₩60,750 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,216 | ₩61,247 | ₩58,109 | ₩61,046 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,779 | ₩59,275 | ₩57,854 | ₩58,082 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩58,055 | ₩59,034 | ₩57,532 | ₩58,766 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,229 | ₩58,350 | ₩55,762 | ₩57,358 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,727 | ₩58,229 | ₩56,674 | ₩57,693 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩59,007 | ₩59,450 | ₩56,741 | ₩56,835 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,731 | ₩60,616 | ₩58,927 | ₩58,967 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,885 | ₩61,421 | ₩59,544 | ₩59,597 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,247 | ₩62,829 | ₩60,630 | ₩62,051 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,465 | ₩64,465 | ₩60,750 | ₩62,252 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,153 | ₩62,051 | ₩60,469 | ₩60,616 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,754 | ₩64,599 | ₩61,823 | ₩62,641 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,176 | ₩65,377 | ₩63,097 | ₩63,848 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,224 | ₩65,873 | ₩64,224 | ₩65,833 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,714 | ₩63,889 | ₩63,111 | ₩63,822 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,392 | ₩63,687 | ₩61,676 | ₩62,775 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,563 | ₩61,582 | ₩60,174 | ₩60,616 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,220 | ₩61,662 | ₩60,375 | ₩60,630 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,971 | ₩62,480 | ₩60,750 | ₩61,180 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,703 | ₩61,957 | ₩61,113 | ₩61,944 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,762 | ₩63,164 | ₩60,750 | ₩61,501 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩63,030 | ₩63,915 | ₩62,145 | ₩62,708 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,616 | ₩62,936 | ₩60,442 | ₩62,574 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩61,019 | ₩62,615 | ₩60,992 | ₩62,051 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,795 | ₩64,358 | ₩60,201 | ₩60,227 | -5.59% | 592.3만 |
|---|