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 | ₩80,804 | ₩81,970 | ₩80,254 | ₩80,509 | -0.37% | 302.6만 |
| 2026.10.08 | ₩80,616 | ₩81,407 | ₩79,208 | ₩80,924 | +0.38% | 606.5만 |
| 2026.10.07 | ₩79,798 | ₩80,616 | ₩77,706 | ₩78,443 | -1.70% | 266.3만 |
| 2026.10.06 | ₩78,859 | ₩79,489 | ₩78,028 | ₩79,033 | +0.22% | 300만 |
| 2026.10.05 | ₩78,658 | ₩80,388 | ₩78,081 | ₩79,422 | +0.97% | 285.4만 |
| 2026.10.02 | ₩76,660 | ₩78,953 | ₩76,593 | ₩78,564 | +2.48% | 348.3만 |
| 2026.10.01 | ₩76,016 | ₩77,880 | ₩74,943 | ₩77,491 | +1.94% | 366.3만 |
| 2026.09.30 | ₩77,639 | ₩78,256 | ₩76,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,075 |
| -0.73% |
| 310.1만 |
| 2026.09.29 | ₩76,955 | ₩78,256 | ₩76,190 | ₩78,028 | +1.39% | 354만 |
|---|
| 2026.09.28 | ₩78,779 | ₩80,039 | ₩78,001 | ₩78,148 | -0.80% | 319.2만 |
|---|
| 2026.09.25 | ₩79,623 | ₩79,945 | ₩77,303 | ₩77,974 | -2.07% | 331.6만 |
|---|
| 2026.09.24 | ₩81,461 | ₩82,601 | ₩80,643 | ₩80,710 | -0.92% | 258.1만 |
|---|
| 2026.09.23 | ₩79,811 | ₩81,340 | ₩79,556 | ₩80,428 | +0.77% | 290.6만 |
|---|
| 2026.09.22 | ₩79,623 | ₩81,340 | ₩79,181 | ₩79,449 | -0.22% | 382.9만 |
|---|
| 2026.09.21 | ₩82,641 | ₩82,668 | ₩80,737 | ₩80,790 | -2.24% | 320.1만 |
|---|
| 2026.09.18 | ₩85,216 | ₩85,323 | ₩82,735 | ₩83,057 | -2.53% | 774.3만 |
|---|
| 2026.09.17 | ₩85,967 | ₩86,758 | ₩85,189 | ₩86,168 | +0.23% | 435.4만 |
|---|
| 2026.09.16 | ₩86,450 | ₩87,858 | ₩85,176 | ₩87,040 | +0.68% | 435.8만 |
|---|
| 2026.09.15 | ₩84,572 | ₩87,804 | ₩84,492 | ₩87,751 | +3.76% | 342만 |
|---|
| 2026.09.14 | ₩86,235 | ₩87,174 | ₩83,701 | ₩84,157 | -2.41% | 568.1만 |
|---|
| 2026.09.11 | ₩85,484 | ₩88,180 | ₩85,082 | ₩85,417 | -0.08% | 398.3만 |
|---|
| 2026.09.10 | ₩88,032 | ₩88,649 | ₩86,182 | ₩86,235 | -2.04% | 330.4만 |
|---|
| 2026.09.09 | ₩87,912 | ₩88,032 | ₩85,618 | ₩86,517 | -1.59% | 256.6만 |
|---|
| 2026.09.08 | ₩86,369 | ₩88,354 | ₩86,369 | ₩86,624 | +0.30% | 326.7만 |
|---|
| 2026.09.04 | ₩86,450 | ₩87,456 | ₩84,371 | ₩85,189 | -1.46% | 259만 |
|---|
| 2026.09.03 | ₩89,736 | ₩90,138 | ₩86,678 | ₩86,852 | -3.21% | 207.3만 |
|---|
| 2026.09.02 | ₩86,678 | ₩90,514 | ₩86,678 | ₩89,280 | +3.00% | 305.3만 |
|---|
| 2026.09.01 | ₩88,596 | ₩89,119 | ₩86,517 | ₩87,402 | -1.35% | 305.2만 |
|---|
| 2026.08.31 | ₩86,611 | ₩88,448 | ₩86,195 | ₩87,281 | +0.77% | 414.7만 |
|---|
| 2026.08.28 | ₩85,833 | ₩86,316 | ₩83,821 | ₩85,390 | -0.52% | 217.1만 |
|---|
| 2026.08.27 | ₩84,492 | ₩85,484 | ₩83,003 | ₩84,572 | +0.10% | 267.6만 |
|---|
| 2026.08.26 | ₩83,030 | ₩84,264 | ₩82,453 | ₩83,982 | +1.15% | 274.4만 |
|---|
| 2026.08.25 | ₩85,618 | ₩86,369 | ₩83,754 | ₩83,888 | -2.02% | 366만 |
|---|
| 2026.08.24 | ₩89,011 | ₩89,588 | ₩86,946 | ₩87,442 | -1.76% | 289.7만 |
|---|
| 2026.08.21 | ₩91,090 | ₩92,713 | ₩90,514 | ₩90,567 | -0.57% | 283.9만 |
|---|
| 2026.08.20 | ₩89,454 | ₩92,525 | ₩89,454 | ₩91,332 | +2.10% | 440.4만 |
|---|
| 2026.08.19 | ₩88,126 | ₩90,876 | ₩87,898 | ₩88,596 | +0.53% | 388.8만 |
|---|
| 2026.08.18 | ₩87,496 | ₩88,113 | ₩86,074 | ₩87,617 | +0.14% | 338만 |
|---|
| 2026.08.17 | ₩85,444 | ₩87,603 | ₩85,055 | ₩86,812 | +1.60% | 770.5만 |
|---|
| 2026.08.14 | ₩84,680 | ₩86,101 | ₩84,680 | ₩85,511 | +0.98% | 251.3만 |
|---|
| 2026.08.13 | ₩83,459 | ₩84,224 | ₩83,017 | ₩83,687 | +0.27% | 514.3만 |
|---|
| 2026.08.12 | ₩85,176 | ₩85,498 | ₩83,955 | ₩84,224 | -1.12% | 329.4만 |
|---|
| 2026.08.11 | ₩83,727 | ₩86,343 | ₩83,727 | ₩85,806 | +2.48% | 406.9만 |
|---|
| 2026.08.10 | ₩80,670 | ₩84,049 | ₩80,562 | ₩84,022 | +4.16% | 416.5만 |
|---|
| 2026.08.07 | ₩81,233 | ₩81,555 | ₩79,409 | ₩79,919 | -1.62% | 489.2만 |
|---|
| 2026.08.06 | ₩80,670 | ₩83,124 | ₩80,093 | ₩82,400 | +2.14% | 517.7만 |
|---|
| 2026.08.05 | ₩81,997 | ₩82,641 | ₩79,060 | ₩79,167 | -3.45% | 426.4만 |
|---|
| 2026.08.04 | ₩78,886 | ₩82,306 | ₩77,598 | ₩81,957 | +3.89% | 399만 |
|---|
| 2026.08.03 | ₩83,271 | ₩84,264 | ₩81,193 | ₩81,300 | -2.37% | 607.3만 |
|---|
| 2026.07.31 | ₩82,172 | ₩84,170 | ₩80,535 | ₩83,258 | +1.32% | 643.3만 |
|---|
| 2026.07.30 | ₩80,777 | ₩81,193 | ₩79,181 | ₩81,058 | +0.35% | 409.1만 |
|---|
| 2026.07.29 | ₩80,321 | ₩81,836 | ₩79,731 | ₩81,126 | +1.00% | 494.4만 |
|---|
| 2026.07.28 | ₩79,154 | ₩81,260 | ₩78,041 | ₩78,081 | -1.36% | 489.5만 |
|---|
| 2026.07.27 | ₩78,188 | ₩79,395 | ₩77,572 | ₩78,618 | +0.55% | 460.8만 |
|---|
| 2026.07.24 | ₩82,681 | ₩82,789 | ₩80,804 | ₩80,898 | -2.16% | 471.7만 |
|---|
| 2026.07.23 | ₩86,034 | ₩87,147 | ₩82,413 | ₩82,775 | -3.79% | 473.3만 |
|---|
| 2026.07.22 | ₩83,486 | ₩84,867 | ₩83,312 | ₩83,580 | +0.11% | 397.1만 |
|---|
| 2026.07.21 | ₩82,426 | ₩83,727 | ₩81,313 | ₩82,064 | -0.44% | 348.1만 |
|---|
| 2026.07.20 | ₩78,993 | ₩81,702 | ₩77,907 | ₩81,447 | +3.11% | 496.5만 |
|---|
| 2026.07.17 | ₩79,315 | ₩80,696 | ₩78,685 | ₩79,355 | +0.05% | 397.3만 |
|---|
| 2026.07.16 | ₩77,558 | ₩79,516 | ₩77,384 | ₩77,518 | -0.05% | 413.5만 |
|---|
| 2026.07.15 | ₩78,269 | ₩79,221 | ₩76,955 | ₩77,786 | -0.62% | 448.3만 |
|---|
| 2026.07.14 | ₩79,395 | ₩80,039 | ₩77,437 | ₩78,524 | -1.10% | 442만 |
|---|
| 2026.07.13 | ₩77,357 | ₩79,315 | ₩76,995 | ₩78,215 | +1.11% | 594.6만 |
|---|
| 2026.07.10 | ₩75,104 | ₩76,096 | ₩74,554 | ₩75,573 | +0.62% | 450.4만 |
|---|
| 2026.07.09 | ₩74,004 | ₩74,474 | ₩72,073 | ₩74,286 | +0.38% | 520.9만 |
|---|
| 2026.07.08 | ₩75,251 | ₩77,008 | ₩74,527 | ₩74,728 | -0.70% | 791.4만 |
|---|
| 2026.07.07 | ₩71,657 | ₩73,441 | ₩70,987 | ₩73,226 | +2.19% | 742.7만 |
|---|
| 2026.07.06 | ₩70,745 | ₩71,094 | ₩69,994 | ₩71,040 | +0.42% | 683.7만 |
|---|
| 2026.07.02 | ₩70,557 | ₩73,012 | ₩70,557 | ₩71,563 | +1.43% | 459.5만 |
|---|
| 2026.07.01 | ₩69,833 | ₩71,644 | ₩69,712 | ₩70,517 | +0.98% | 482.9만 |
|---|
| 2026.06.30 | ₩72,113 | ₩72,931 | ₩70,195 | ₩70,611 | -2.08% | 551.5만 |
|---|
| 2026.06.29 | ₩75,037 | ₩75,359 | ₩71,510 | ₩71,912 | -4.16% | 615.9만 |
|---|
| 2026.06.26 | ₩74,152 | ₩75,131 | ₩73,790 | ₩74,742 | +0.80% | 539.2만 |
|---|
| 2026.06.25 | ₩73,830 | ₩75,345 | ₩72,851 | ₩74,889 | +1.44% | 599.1만 |
|---|
| 2026.06.24 | ₩77,612 | ₩77,612 | ₩73,964 | ₩75,265 | -3.02% | 659.3만 |
|---|
| 2026.06.23 | ₩77,437 | ₩78,564 | ₩77,102 | ₩77,250 | -0.24% | 446.7만 |
|---|
| 2026.06.22 | ₩79,798 | ₩79,811 | ₩77,652 | ₩78,484 | -1.65% | 401.8만 |
|---|
| 2026.06.18 | ₩82,373 | ₩82,373 | ₩79,436 | ₩80,562 | -2.20% | 968.7만 |
|---|
| 2026.06.17 | ₩83,835 | ₩86,316 | ₩82,574 | ₩82,896 | -1.12% | 471.1만 |
|---|
| 2026.06.16 | ₩83,687 | ₩85,283 | ₩82,815 | ₩83,942 | +0.30% | 495.8만 |
|---|
| 2026.06.15 | ₩83,593 | ₩85,618 | ₩81,608 | ₩84,894 | +1.56% | 582만 |
|---|
| 2026.06.12 | ₩86,088 | ₩87,080 | ₩83,982 | ₩86,611 | +0.61% | 566.9만 |
|---|
| 2026.06.11 | ₩89,052 | ₩91,077 | ₩84,747 | ₩85,122 | -4.41% | 642.8만 |
|---|
| 2026.06.10 | ₩85,833 | ₩88,448 | ₩84,639 | ₩87,375 | +1.80% | 542.9만 |
|---|
| 2026.06.09 | ₩86,477 | ₩86,490 | ₩83,178 | ₩85,350 | -1.30% | 529.9만 |
|---|
| 2026.06.08 | ₩87,000 | ₩87,241 | ₩85,404 | ₩86,410 | -0.68% | 367만 |
|---|
| 2026.06.05 | ₩88,180 | ₩88,555 | ₩86,101 | ₩86,504 | -1.90% | 578.4만 |
|---|
| 2026.06.04 | ₩88,904 | ₩90,111 | ₩88,153 | ₩88,757 | -0.17% | 595.9만 |
|---|
| 2026.06.03 | ₩90,554 | ₩91,841 | ₩89,856 | ₩90,259 | -0.33% | 462.3만 |
|---|
| 2026.06.02 | ₩89,467 | ₩90,902 | ₩88,448 | ₩90,272 | +0.90% | 331.3만 |
|---|
| 2026.06.01 | ₩90,527 | ₩91,640 | ₩89,481 | ₩90,044 | -0.53% | 549.5만 |
|---|
| 2026.05.29 | ₩91,613 | ₩91,814 | ₩88,837 | ₩89,387 | -2.43% | 644.7만 |
|---|
| 2026.05.28 | ₩92,431 | ₩93,719 | ₩91,278 | ₩91,667 | -0.83% | 391.9만 |
|---|
| 2026.05.27 | ₩90,876 | ₩92,163 | ₩89,856 | ₩90,755 | -0.13% | 510.7만 |
|---|
| 2026.05.26 | ₩93,464 | ₩94,886 | ₩92,042 | ₩92,552 | -0.98% | 530.5만 |
|---|
| 2026.05.22 | ₩94,591 | ₩95,301 | ₩92,686 | ₩93,504 | -1.15% | 606.3만 |
|---|
| 2026.05.21 | ₩96,763 | ₩97,702 | ₩93,035 | ₩93,987 | -2.87% | 439.4만 |
|---|
| 2026.05.20 | ₩97,327 | ₩98,534 | ₩94,483 | ₩95,623 | -1.75% | 435.3만 |
|---|
| 2026.05.19 | ₩100,492 | ₩100,572 | ₩96,415 | ₩97,957 | -2.52% | 285만 |
|---|
| 2026.05.18 | ₩99,714 | ₩99,834 | ₩96,723 | ₩99,419 | -0.30% | 416.3만 |
|---|
| 2026.05.15 | ₩99,271 | ₩100,961 | ₩98,775 | ₩100,666 | +1.41% | 732.1만 |
|---|
| 2026.05.14 | ₩98,802 | ₩99,231 | ₩97,528 | ₩98,265 | -0.54% | 338.3만 |
|---|
| 2026.05.13 | ₩100,626 | ₩100,921 | ₩98,694 | ₩98,896 | -1.72% | 413.4만 |
|---|
| 2026.05.12 | ₩99,124 | ₩100,974 | ₩97,917 | ₩99,660 | +0.54% | 401.7만 |
|---|
| 2026.05.11 | ₩98,037 | ₩98,936 | ₩96,455 | ₩98,614 | +0.59% | 511.3만 |
|---|
| 2026.05.08 | ₩96,146 | ₩97,742 | ₩94,899 | ₩96,240 | +0.10% | 401.9만 |
|---|
| 2026.05.07 | ₩95,811 | ₩97,233 | ₩94,188 | ₩95,905 | +0.10% | 851.1만 |
|---|
| 2026.05.06 | ₩99,150 | ₩99,955 | ₩95,959 | ₩98,547 | -0.61% | 746.3만 |
|---|
| 2026.05.05 | ₩101,793 | ₩105,186 | ₩101,793 | ₩104,287 | +2.45% | 463.4만 |
|---|
| 2026.05.04 | ₩101,886 | ₩103,321 | ₩99,043 | ₩101,980 | +0.09% | 767.8만 |
|---|
| 2026.05.01 | ₩99,700 | ₩102,195 | ₩96,347 | ₩100,572 | +0.87% | 758.9만 |
|---|
| 2026.04.30 | ₩97,380 | ₩100,907 | ₩96,669 | ₩100,049 | +2.74% | 874.4만 |
|---|
| 2026.04.29 | ₩97,420 | ₩99,124 | ₩96,307 | ₩98,292 | +0.89% | 797.4만 |
|---|
| 2026.04.28 | ₩97,152 | ₩97,608 | ₩95,395 | ₩95,865 | -1.33% | 332.5만 |
|---|
| 2026.04.27 | ₩94,443 | ₩96,213 | ₩93,451 | ₩95,248 | +0.85% | 591만 |
|---|
| 2026.04.24 | ₩94,953 | ₩95,865 | ₩92,713 | ₩93,705 | -1.31% | 476.4만 |
|---|
| 2026.04.23 | ₩96,562 | ₩97,836 | ₩92,995 | ₩94,845 | -1.78% | 547.7만 |
|---|
| 2026.04.22 | ₩96,280 | ₩97,407 | ₩95,342 | ₩96,562 | +0.29% | 534.8만 |
|---|
| 2026.04.21 | ₩92,887 | ₩96,039 | ₩92,244 | ₩95,784 | +3.12% | 751.5만 |
|---|
| 2026.04.20 | ₩89,856 | ₩92,606 | ₩89,454 | ₩91,975 | +2.36% | 586.8만 |
|---|
| 2026.04.17 | ₩94,041 | ₩94,336 | ₩88,193 | ₩88,877 | -5.49% | 1450.7만 |
|---|
| 2026.04.16 | ₩99,231 | ₩101,632 | ₩98,024 | ₩100,974 | +1.76% | 610.4만 |
|---|
| 2026.04.15 | ₩98,279 | ₩99,244 | ₩97,769 | ₩98,078 | -0.20% | 540.7만 |
|---|
| 2026.04.14 | ₩100,156 | ₩100,518 | ₩96,522 | ₩98,239 | -1.91% | 676.4만 |
|---|
| 2026.04.13 | ₩101,256 | ₩102,839 | ₩100,478 | ₩101,269 | +0.01% | 473.7만 |
|---|
| 2026.04.10 | ₩98,319 | ₩99,969 | ₩96,803 | ₩98,869 | +0.56% | 491.8만 |
|---|
| 2026.04.09 | ₩100,666 | ₩102,597 | ₩95,006 | ₩96,924 | -3.72% | 948.3만 |
|---|
| 2026.04.08 | ₩97,420 | ₩99,647 | ₩91,882 | ₩99,539 | +2.18% | 1378.5만 |
|---|
| 2026.04.07 | ₩106,205 | ₩109,920 | ₩106,191 | ₩107,640 | +1.35% | 660.4만 |
|---|
| 2026.04.06 | ₩104,756 | ₩106,433 | ₩103,281 | ₩105,440 | +0.65% | 486.4만 |
|---|
| 2026.04.02 | ₩107,559 | ₩109,155 | ₩104,528 | ₩106,755 | -0.75% | 701.9만 |
|---|
| 2026.04.01 | ₩107,278 | ₩108,096 | ₩99,647 | ₩102,879 | -4.10% | 1418.6만 |
|---|
| 2026.03.31 | ₩110,175 | ₩112,575 | ₩105,387 | ₩108,042 | -1.94% | 1086.1만 |
|---|
| 2026.03.30 | ₩109,813 | ₩112,468 | ₩108,297 | ₩110,483 | +0.61% | 820.6만 |
|---|
| 2026.03.27 | ₩104,394 | ₩108,981 | ₩103,831 | ₩107,895 | +3.35% | 741.8만 |
|---|
| 2026.03.26 | ₩103,093 | ₩105,521 | ₩103,040 | ₩104,233 | +1.11% | 424.8만 |
|---|
| 2026.03.25 | ₩101,658 | ₩103,764 | ₩101,310 | ₩103,523 | +1.83% | 436.7만 |
|---|
| 2026.03.24 | ₩97,005 | ₩102,436 | ₩96,777 | ₩101,940 | +5.09% | 646.2만 |
|---|
| 2026.03.23 | ₩94,711 | ₩98,064 | ₩94,175 | ₩95,851 | +1.20% | 721.2만 |
|---|
| 2026.03.20 | ₩100,344 | ₩101,591 | ₩97,662 | ₩98,332 | -2.00% | 2343.7만 |
|---|
| 2026.03.19 | ₩102,450 | ₩103,751 | ₩96,160 | ₩100,009 | -2.38% | 964.6만 |
|---|
| 2026.03.18 | ₩97,568 | ₩102,061 | ₩97,125 | ₩100,854 | +3.37% | 917.5만 |
|---|
| 2026.03.17 | ₩95,892 | ₩98,842 | ₩95,261 | ₩95,489 | -0.42% | 842만 |
|---|
| 2026.03.16 | ₩95,892 | ₩97,903 | ₩95,020 | ₩95,328 | -0.59% | 642.8만 |
|---|
| 2026.03.13 | ₩97,729 | ₩99,553 | ₩96,589 | ₩96,964 | -0.78% | 1173만 |
|---|
| 2026.03.12 | ₩92,780 | ₩99,969 | ₩92,539 | ₩99,687 | +7.44% | 1487.5만 |
|---|
| 2026.03.11 | ₩87,992 | ₩91,198 | ₩87,778 | ₩90,353 | +2.68% | 945.4만 |
|---|
| 2026.03.10 | ₩88,140 | ₩90,661 | ₩86,074 | ₩87,992 | -0.17% | 1227만 |
|---|
| 2026.03.09 | ₩92,123 | ₩92,887 | ₩89,467 | ₩89,615 | -2.72% | 1703.9만 |
|---|
| 2026.03.06 | ₩90,165 | ₩92,378 | ₩86,611 | ₩90,004 | -0.18% | 1328.5만 |
|---|
| 2026.03.05 | ₩85,833 | ₩90,929 | ₩85,833 | ₩88,354 | +2.94% | 1761.9만 |
|---|
| 2026.03.04 | ₩80,468 | ₩83,446 | ₩78,966 | ₩83,043 | +3.20% | 849.6만 |
|---|
| 2026.03.03 | ₩75,546 | ₩78,564 | ₩74,286 | ₩78,068 | +3.34% | 763.9만 |
|---|
| 2026.03.02 | ₩76,499 | ₩79,395 | ₩76,002 | ₩77,625 | +1.47% | 968.2만 |
|---|
| 2026.02.27 | ₩74,970 | ₩77,679 | ₩74,889 | ₩77,142 | +2.90% | 648.1만 |
|---|
| 2026.02.26 | ₩75,855 | ₩75,855 | ₩73,213 | ₩75,506 | -0.46% | 661.2만 |
|---|
| 2026.02.25 | ₩78,604 | ₩78,926 | ₩75,412 | ₩76,110 | -3.17% | 541.2만 |
|---|
| 2026.02.24 | ₩76,713 | ₩79,395 | ₩76,593 | ₩78,215 | +1.96% | 724.6만 |
|---|
| 2026.02.23 | ₩74,366 | ₩77,384 | ₩74,259 | ₩75,989 | +2.18% | 770.9만 |
|---|
| 2026.02.20 | ₩72,810 | ₩77,625 | ₩72,784 | ₩76,002 | +4.38% | 1210만 |
|---|
| 2026.02.19 | ₩75,104 | ₩76,150 | ₩73,629 | ₩74,205 | -1.20% | 352만 |
|---|
| 2026.02.18 | ₩75,681 | ₩76,472 | ₩74,728 | ₩75,064 | -0.82% | 440.3만 |
|---|
| 2026.02.17 | ₩77,048 | ₩77,800 | ₩73,830 | ₩75,077 | -2.56% | 469.5만 |
|---|
| 2026.02.13 | ₩76,753 | ₩78,537 | ₩76,083 | ₩77,263 | +0.66% | 381.5만 |
|---|
| 2026.02.12 | ₩79,597 | ₩80,911 | ₩76,686 | ₩77,491 | -2.65% | 749.8만 |
|---|
| 2026.02.11 | ₩77,652 | ₩80,562 | ₩77,585 | ₩79,758 | +2.71% | 797.7만 |
|---|
| 2026.02.10 | ₩74,755 | ₩77,732 | ₩74,447 | ₩77,330 | +3.44% | 553.4만 |
|---|
| 2026.02.09 | ₩73,401 | ₩74,929 | ₩72,019 | ₩74,393 | +1.35% | 344.7만 |
|---|
| 2026.02.06 | ₩72,757 | ₩74,420 | ₩72,542 | ₩73,897 | +1.57% | 382.6만 |
|---|
| 2026.02.05 | ₩75,412 | ₩76,324 | ₩70,919 | ₩72,261 | -4.18% | 653.2만 |
|---|
| 2026.02.04 | ₩73,065 | ₩77,089 | ₩72,582 | ₩76,579 | +4.81% | 965.3만 |
|---|
| 2026.02.03 | ₩67,500 | ₩73,387 | ₩66,521 | ₩71,684 | +6.20% | 1173.9만 |
|---|
| 2026.02.02 | ₩65,300 | ₩67,781 | ₩63,208 | ₩67,392 | +3.20% | 1007.3만 |
|---|
| 2026.01.30 | ₩68,666 | ₩69,002 | ₩62,792 | ₩65,716 | -4.30% | 1805.2만 |
|---|
| 2026.01.29 | ₩67,044 | ₩68,210 | ₩65,662 | ₩66,990 | -0.08% | 1027.7만 |
|---|
| 2026.01.28 | ₩68,063 | ₩68,264 | ₩66,467 | ₩67,687 | -0.55% | 520.8만 |
|---|
| 2026.01.27 | ₩68,264 | ₩69,377 | ₩67,258 | ₩67,634 | -0.92% | 493.3만 |
|---|
| 2026.01.26 | ₩68,800 | ₩69,203 | ₩67,701 | ₩68,210 | -0.86% | 460.7만 |
|---|
| 2026.01.23 | ₩69,511 | ₩69,820 | ₩67,835 | ₩68,385 | -1.62% | 442.4만 |
|---|
| 2026.01.22 | ₩69,753 | ₩70,960 | ₩68,774 | ₩69,122 | -0.90% | 559.2만 |
|---|
| 2026.01.21 | ₩66,601 | ₩70,209 | ₩66,252 | ₩69,498 | +4.35% | 596.8만 |
|---|
| 2026.01.20 | ₩66,252 | ₩67,473 | ₩64,884 | ₩65,528 | -1.09% | 465.2만 |
|---|
| 2026.01.16 | ₩67,567 | ₩68,479 | ₩67,044 | ₩68,277 | +1.05% | 433.4만 |
|---|
| 2026.01.15 | ₩69,444 | ₩69,739 | ₩67,526 | ₩68,237 | -1.74% | 603.2만 |
|---|
| 2026.01.14 | ₩66,118 | ₩70,316 | ₩66,118 | ₩69,739 | +5.48% | 1040.8만 |
|---|
| 2026.01.13 | ₩65,153 | ₩65,944 | ₩64,697 | ₩65,273 | +0.19% | 401.3만 |
|---|
| 2026.01.12 | ₩65,314 | ₩65,930 | ₩64,053 | ₩64,643 | -1.03% | 507.6만 |
|---|
| 2026.01.09 | ₩64,120 | ₩65,488 | ₩62,524 | ₩65,327 | +1.88% | 532.6만 |
|---|
| 2026.01.08 | ₩59,882 | ₩64,951 | ₩59,520 | ₩63,892 | +6.70% | 705.3만 |
|---|
| 2026.01.07 | ₩61,639 | ₩61,934 | ₩59,426 | ₩60,231 | -2.28% | 405.7만 |
|---|
| 2026.01.06 | ₩60,941 | ₩62,859 | ₩60,459 | ₩61,961 | +1.67% | 585.3만 |
|---|
| 2026.01.05 | ₩59,520 | ₩62,148 | ₩59,345 | ₩61,143 | +2.73% | 786만 |
|---|
| 2026.01.02 | ₩58,447 | ₩60,164 | ₩58,031 | ₩59,533 | +1.86% | 637.2만 |
|---|
| 2025.12.31 | ₩58,514 | ₩58,836 | ₩57,964 | ₩58,071 | -0.76% | 291.6만 |
|---|
| 2025.12.30 | ₩58,165 | ₩58,729 | ₩57,682 | ₩58,554 | +0.67% | 408.6만 |
|---|
| 2025.12.29 | ₩57,803 | ₩58,420 | ₩57,146 | ₩58,273 | +0.81% | 665.9만 |
|---|
| 2025.12.26 | ₩57,468 | ₩58,219 | ₩57,468 | ₩58,004 | +0.93% | 295.4만 |
|---|
| 2025.12.24 | ₩57,267 | ₩57,696 | ₩57,012 | ₩57,495 | +0.40% | 174.4만 |
|---|
| 2025.12.23 | ₩58,755 | ₩58,809 | ₩56,918 | ₩57,200 | -2.65% | 476.4만 |
|---|
| 2025.12.22 | ₩58,179 | ₩58,889 | ₩57,669 | ₩58,474 | +0.51% | 403.5만 |
|---|
| 2025.12.19 | ₩57,012 | ₩59,010 | ₩56,998 | ₩57,790 | +1.36% | 804.2만 |
|---|
| 2025.12.18 | ₩58,232 | ₩58,474 | ₩57,294 | ₩57,749 | -0.83% | 437.6만 |
|---|
| 2025.12.17 | ₩57,723 | ₩59,533 | ₩57,602 | ₩58,688 | +1.67% | 572.3만 |
|---|
| 2025.12.16 | ₩57,763 | ₩57,817 | ₩56,341 | ₩57,642 | -0.21% | 645.4만 |
|---|
| 2025.12.15 | ₩58,675 | ₩59,198 | ₩56,690 | ₩58,125 | -0.94% | 743.6만 |
|---|
| 2025.12.12 | ₩60,821 | ₩61,062 | ₩59,480 | ₩59,533 | -2.12% | 494.3만 |
|---|
| 2025.12.11 | ₩60,982 | ₩62,148 | ₩59,815 | ₩60,499 | -0.79% | 577.8만 |
|---|
| 2025.12.10 | ₩57,454 | ₩60,861 | ₩57,454 | ₩60,660 | +5.58% | 513만 |
|---|
| 2025.12.09 | ₩57,548 | ₩59,815 | ₩57,280 | ₩57,374 | -0.30% | 620.8만 |
|---|
| 2025.12.08 | ₩57,843 | ₩58,702 | ₩56,556 | ₩56,703 | -1.97% | 685만 |
|---|
| 2025.12.05 | ₩58,876 | ₩60,096 | ₩57,884 | ₩58,138 | -1.25% | 632.8만 |
|---|
| 2025.12.04 | ₩61,867 | ₩62,095 | ₩57,562 | ₩57,884 | -6.44% | 946.9만 |
|---|
| 2025.12.03 | ₩64,281 | ₩65,086 | ₩61,625 | ₩61,733 | -3.96% | 714.1만 |
|---|
| 2025.12.02 | ₩64,375 | ₩64,884 | ₩62,873 | ₩64,080 | -0.46% | 556.1만 |
|---|
| 2025.12.01 | ₩63,382 | ₩65,595 | ₩63,248 | ₩64,267 | +1.40% | 635.9만 |
|---|
| 2025.11.28 | ₩65,045 | ₩66,011 | ₩64,871 | ₩65,702 | +1.01% | 329.2만 |
|---|
| 2025.11.26 | ₩63,154 | ₩65,582 | ₩63,114 | ₩64,938 | +2.82% | 619.3만 |
|---|
| 2025.11.25 | ₩61,290 | ₩63,355 | ₩61,290 | ₩63,047 | +2.87% | 562.6만 |
|---|
| 2025.11.24 | ₩60,298 | ₩61,196 | ₩59,466 | ₩60,834 | +0.89% | 563.5만 |
|---|
| 2025.11.21 | ₩57,910 | ₩61,330 | ₩57,897 | ₩60,083 | +3.75% | 607.4만 |
|---|
| 2025.11.20 | ₩57,521 | ₩58,742 | ₩56,985 | ₩57,066 | -0.79% | 550.6만 |
|---|
| 2025.11.19 | ₩58,353 | ₩58,688 | ₩56,972 | ₩57,347 | -1.72% | 387.3만 |
|---|
| 2025.11.18 | ₩57,991 | ₩59,077 | ₩57,374 | ₩58,661 | +1.16% | 513.1만 |
|---|
| 2025.11.17 | ₩60,754 | ₩60,794 | ₩58,205 | ₩58,420 | -3.84% | 443.4만 |
|---|
| 2025.11.14 | ₩60,754 | ₩60,968 | ₩59,480 | ₩60,754 | 0.00% | 472만 |
|---|
| 2025.11.13 | ₩58,219 | ₩61,250 | ₩58,112 | ₩61,049 | +4.86% | 680.5만 |
|---|
| 2025.11.12 | ₩58,782 | ₩59,278 | ₩57,857 | ₩58,085 | -1.19% | 355.7만 |
|---|
| 2025.11.11 | ₩58,058 | ₩59,037 | ₩57,535 | ₩58,769 | +1.22% | 487.6만 |
|---|
| 2025.11.10 | ₩58,232 | ₩58,353 | ₩55,765 | ₩57,361 | -1.50% | 592.8만 |
|---|
| 2025.11.07 | ₩56,730 | ₩58,232 | ₩56,677 | ₩57,696 | +1.70% | 619.5만 |
|---|
| 2025.11.06 | ₩59,010 | ₩59,453 | ₩56,744 | ₩56,838 | -3.68% | 715.7만 |
|---|
| 2025.11.05 | ₩59,734 | ₩60,620 | ₩58,930 | ₩58,970 | -1.28% | 546.1만 |
|---|
| 2025.11.04 | ₩60,888 | ₩61,424 | ₩59,547 | ₩59,600 | -2.11% | 590.2만 |
|---|
| 2025.11.03 | ₩61,250 | ₩62,832 | ₩60,633 | ₩62,055 | +1.31% | 565.9만 |
|---|
| 2025.10.31 | ₩64,469 | ₩64,469 | ₩60,754 | ₩62,256 | -3.43% | 853.3만 |
|---|
| 2025.10.30 | ₩61,156 | ₩62,055 | ₩60,472 | ₩60,620 | -0.88% | 680.6만 |
|---|
| 2025.10.29 | ₩63,758 | ₩64,603 | ₩61,827 | ₩62,645 | -1.75% | 542.2만 |
|---|
| 2025.10.28 | ₩65,179 | ₩65,381 | ₩63,101 | ₩63,852 | -2.04% | 358.3만 |
|---|
| 2025.10.27 | ₩64,227 | ₩65,877 | ₩64,227 | ₩65,837 | +2.51% | 495.1만 |
|---|
| 2025.10.24 | ₩63,718 | ₩63,892 | ₩63,114 | ₩63,825 | +0.17% | 408.6만 |
|---|
| 2025.10.23 | ₩63,396 | ₩63,691 | ₩61,679 | ₩62,779 | -0.97% | 693.7만 |
|---|
| 2025.10.22 | ₩60,566 | ₩61,585 | ₩60,177 | ₩60,620 | +0.09% | 381.6만 |
|---|
| 2025.10.21 | ₩61,223 | ₩61,666 | ₩60,378 | ₩60,633 | -0.96% | 476.4만 |
|---|
| 2025.10.20 | ₩61,974 | ₩62,484 | ₩60,754 | ₩61,183 | -1.28% | 365.9만 |
|---|
| 2025.10.17 | ₩61,706 | ₩61,961 | ₩61,116 | ₩61,947 | +0.39% | 375.1만 |
|---|
| 2025.10.16 | ₩62,765 | ₩63,168 | ₩60,754 | ₩61,505 | -2.01% | 348.5만 |
|---|
| 2025.10.15 | ₩63,034 | ₩63,919 | ₩62,148 | ₩62,712 | -0.51% | 258.9만 |
|---|
| 2025.10.14 | ₩60,620 | ₩62,940 | ₩60,445 | ₩62,578 | +3.23% | 415.1만 |
|---|
| 2025.10.13 | ₩61,022 | ₩62,618 | ₩60,995 | ₩62,055 | +1.69% | 456.3만 |
|---|
| 2025.10.10 | ₩63,798 | ₩64,361 | ₩60,204 | ₩60,231 | -5.59% | 592.3만 |
|---|