시장 데이터를 불러오는 중
전체 종목
LSI Industries Inc. - Common Stock 과거 주가
LSI Industries Inc. - Common Stock · LYTS · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LSI Industries Inc. - Common Stock · LYTS · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,491 | ₩28,481 | ₩27,224 | ₩27,625 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,652 | ₩27,759 | ₩27,010 | ₩27,344 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,759 | ₩28,000 | ₩27,532 | ₩27,946 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,160 | ₩28,508 | ₩27,919 | ₩28,013 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,588 | ₩28,588 | ₩27,679 | ₩27,879 | -2.48% | 33만 |
| 2026.10.02 | ₩28,642 | ₩28,776 | ₩28,281 | ₩28,428 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,772 | ₩28,227 | ₩27,478 | ₩28,013 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,067 | ₩28,067 | ₩27,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,759 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩28,040 | ₩28,695 | ₩27,612 | ₩27,866 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,120 | ₩28,441 | ₩27,960 | ₩28,040 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩28,026 | ₩28,468 | ₩27,358 | ₩28,214 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,903 | ₩28,026 | ₩26,675 | ₩28,013 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,451 | ₩27,545 | ₩26,809 | ₩27,077 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,759 | ₩28,026 | ₩27,157 | ₩27,505 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,505 | ₩27,759 | ₩26,769 | ₩27,679 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,237 | ₩27,424 | ₩26,622 | ₩27,224 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,665 | ₩27,665 | ₩26,876 | ₩27,157 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,090 | ₩27,317 | ₩26,742 | ₩27,197 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,622 | ₩26,889 | ₩26,113 | ₩26,863 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,689 | ₩26,930 | ₩26,167 | ₩26,756 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,595 | ₩27,050 | ₩26,501 | ₩26,796 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,712 | ₩26,381 | ₩25,712 | ₩26,207 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩25,953 | ₩26,287 | ₩25,565 | ₩26,220 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,063 | ₩27,384 | ₩26,113 | ₩26,180 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩27,050 | ₩28,000 | ₩26,876 | ₩27,063 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,689 | ₩27,170 | ₩26,087 | ₩26,903 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,542 | ₩26,996 | ₩26,194 | ₩26,635 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩25,966 | ₩26,622 | ₩25,726 | ₩26,247 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,314 | ₩26,702 | ₩25,792 | ₩26,207 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,889 | ₩27,130 | ₩26,328 | ₩26,368 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,103 | ₩27,438 | ₩26,488 | ₩26,983 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,652 | ₩27,652 | ₩26,970 | ₩27,117 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,063 | ₩27,960 | ₩27,063 | ₩27,625 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩26,930 | ₩27,358 | ₩26,127 | ₩26,207 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,558 | ₩28,361 | ₩26,234 | ₩27,210 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,421 | ₩30,769 | ₩26,796 | ₩27,585 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,655 | ₩32,856 | ₩31,960 | ₩32,187 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,762 | ₩32,990 | ₩31,893 | ₩32,281 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,257 | ₩33,351 | ₩32,468 | ₩33,110 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,097 | ₩33,939 | ₩32,976 | ₩33,257 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,735 | ₩33,337 | ₩32,147 | ₩33,230 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,445 | ₩33,966 | ₩32,374 | ₩32,414 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,418 | ₩33,993 | ₩32,883 | ₩33,043 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,618 | ₩33,712 | ₩33,057 | ₩33,137 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,418 | ₩33,873 | ₩33,097 | ₩33,672 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,498 | ₩34,033 | ₩33,070 | ₩33,257 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩33,003 | ₩33,779 | ₩32,548 | ₩33,445 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,709 | ₩33,311 | ₩32,709 | ₩33,083 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,705 | ₩32,455 | ₩31,638 | ₩32,267 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,331 | ₩31,411 | ₩30,582 | ₩31,291 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,822 | ₩31,184 | ₩29,725 | ₩31,036 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,759 | ₩31,759 | ₩30,127 | ₩30,408 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,224 | ₩32,174 | ₩30,568 | ₩32,067 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,291 | ₩31,317 | ₩30,421 | ₩31,103 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,679 | ₩31,679 | ₩30,555 | ₩31,077 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,411 | ₩31,799 | ₩31,063 | ₩31,331 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,786 | ₩32,254 | ₩31,625 | ₩31,866 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,491 | ₩31,973 | ₩30,782 | ₩31,826 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩31,973 | ₩33,057 | ₩31,291 | ₩31,291 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩31,973 | ₩32,655 | ₩31,692 | ₩32,013 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩32,000 | ₩32,628 | ₩31,973 | ₩32,508 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩32,026 | ₩32,521 | ₩31,652 | ₩32,227 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩32,040 | ₩32,361 | ₩31,438 | ₩32,013 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,655 | ₩32,762 | ₩31,692 | ₩31,772 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,642 | ₩32,869 | ₩32,307 | ₩32,321 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,431 | ₩33,659 | ₩32,468 | ₩32,642 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,869 | ₩33,431 | ₩32,628 | ₩33,190 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,234 | ₩34,247 | ₩32,602 | ₩33,324 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,234 | ₩35,010 | ₩34,087 | ₩34,341 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,304 | ₩35,732 | ₩33,645 | ₩34,234 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,545 | ₩35,853 | ₩34,983 | ₩35,304 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,665 | ₩36,174 | ₩35,371 | ₩35,558 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,344 | ₩35,799 | ₩35,090 | ₩35,518 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,625 | ₩36,214 | ₩32,776 | ₩35,531 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,465 | ₩36,602 | ₩35,358 | ₩35,853 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,368 | ₩35,344 | ₩33,993 | ₩34,769 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,836 | ₩35,010 | ₩33,980 | ₩34,194 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,531 | ₩36,120 | ₩34,796 | ₩34,836 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,528 | ₩35,705 | ₩34,167 | ₩35,585 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,378 | ₩34,675 | ₩33,378 | ₩33,913 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,725 | ₩34,247 | ₩32,802 | ₩33,378 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,742 | ₩35,424 | ₩33,538 | ₩33,712 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,649 | ₩35,531 | ₩34,087 | ₩34,220 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,297 | ₩34,809 | ₩32,883 | ₩34,488 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,695 | ₩33,378 | ₩32,521 | ₩32,950 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩32,040 | ₩33,204 | ₩31,960 | ₩32,816 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,608 | ₩31,505 | ₩30,301 | ₩31,371 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,849 | ₩31,358 | ₩29,391 | ₩30,167 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,889 | ₩31,264 | ₩30,475 | ₩30,956 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,214 | ₩32,214 | ₩30,100 | ₩30,555 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,254 | ₩32,976 | ₩31,960 | ₩32,227 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,107 | ₩32,428 | ₩31,465 | ₩32,240 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,481 | ₩32,883 | ₩32,187 | ₩32,414 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,735 | ₩33,097 | ₩32,053 | ₩32,548 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,508 | ₩33,177 | ₩32,214 | ₩33,097 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,531 | ₩32,468 | ₩31,331 | ₩32,294 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,568 | ₩31,237 | ₩30,314 | ₩31,117 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,180 | ₩30,769 | ₩29,431 | ₩30,220 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,434 | ₩30,836 | ₩29,966 | ₩30,434 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩31,063 | ₩31,652 | ₩30,368 | ₩30,381 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩31,063 | ₩31,612 | ₩30,769 | ₩31,451 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩31,919 | ₩32,548 | ₩31,157 | ₩31,197 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,120 | ₩32,722 | ₩31,638 | ₩32,307 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,321 | ₩32,321 | ₩31,023 | ₩31,826 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,615 | ₩32,749 | ₩31,786 | ₩32,374 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩32,936 | ₩33,431 | ₩32,294 | ₩32,548 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,842 | ₩32,976 | ₩32,414 | ₩32,856 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,655 | ₩32,869 | ₩32,254 | ₩32,669 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,174 | ₩32,722 | ₩31,986 | ₩32,508 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,465 | ₩32,682 | ₩31,197 | ₩31,986 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,625 | ₩31,719 | ₩30,448 | ₩31,130 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,588 | ₩32,909 | ₩31,746 | ₩31,960 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,635 | ₩32,548 | ₩30,608 | ₩32,521 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩31,050 | ₩31,304 | ₩30,140 | ₩30,662 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,314 | ₩31,746 | ₩29,966 | ₩31,170 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,431 | ₩30,608 | ₩29,431 | ₩30,314 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩29,926 | ₩30,234 | ₩28,588 | ₩29,565 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩30,020 | ₩30,903 | ₩29,244 | ₩30,327 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,906 | ₩28,521 | ₩27,478 | ₩27,705 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,424 | ₩28,026 | ₩27,251 | ₩27,772 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,237 | ₩27,853 | ₩26,889 | ₩27,291 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,435 | ₩27,532 | ₩26,328 | ₩27,344 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,739 | ₩25,953 | ₩25,471 | ₩25,953 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,873 | ₩26,033 | ₩25,378 | ₩25,833 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,180 | ₩26,234 | ₩25,645 | ₩25,766 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,498 | ₩26,113 | ₩25,271 | ₩26,060 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,833 | ₩26,234 | ₩24,869 | ₩25,511 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩25,016 | ₩25,618 | ₩24,267 | ₩25,618 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,314 | ₩26,889 | ₩25,271 | ₩25,311 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩24,950 | ₩25,485 | ₩24,923 | ₩25,150 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,695 | ₩25,070 | ₩24,575 | ₩24,963 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,468 | ₩25,445 | ₩24,334 | ₩24,762 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,231 | ₩25,792 | ₩24,963 | ₩25,083 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,856 | ₩24,950 | ₩24,281 | ₩24,883 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,124 | ₩25,124 | ₩24,361 | ₩24,374 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,856 | ₩24,923 | ₩24,200 | ₩24,789 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,886 | ₩26,087 | ₩25,016 | ₩25,164 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,769 | ₩27,424 | ₩25,886 | ₩25,966 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,846 | ₩26,983 | ₩25,565 | ₩26,769 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,354 | ₩26,756 | ₩26,020 | ₩26,287 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,167 | ₩26,341 | ₩25,525 | ₩25,592 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,404 | ₩26,381 | ₩24,776 | ₩26,167 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩26,006 | ₩26,488 | ₩25,552 | ₩25,565 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩25,953 | ₩26,234 | ₩25,471 | ₩26,020 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,261 | ₩26,354 | ₩25,752 | ₩25,819 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,127 | ₩26,194 | ₩25,565 | ₩25,833 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,445 | ₩25,966 | ₩25,445 | ₩25,779 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,220 | ₩26,608 | ₩25,645 | ₩26,100 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,113 | ₩26,742 | ₩25,873 | ₩26,220 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩25,953 | ₩26,180 | ₩24,963 | ₩26,087 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,769 | ₩26,889 | ₩26,140 | ₩26,528 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,384 | ₩27,652 | ₩26,903 | ₩27,572 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,093 | ₩28,241 | ₩27,451 | ₩27,786 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,746 | ₩28,281 | ₩27,023 | ₩27,759 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,468 | ₩29,766 | ₩28,160 | ₩28,709 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,080 | ₩29,338 | ₩27,572 | ₩28,923 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,498 | ₩29,645 | ₩27,197 | ₩27,986 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,498 | ₩30,327 | ₩29,177 | ₩30,060 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,762 | ₩29,659 | ₩28,241 | ₩29,378 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,391 | ₩29,431 | ₩28,200 | ₩28,588 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,511 | ₩29,605 | ₩28,802 | ₩29,391 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,485 | ₩29,886 | ₩29,271 | ₩29,525 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩29,953 | ₩30,796 | ₩29,297 | ₩29,685 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,154 | ₩30,247 | ₩29,538 | ₩29,926 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,498 | ₩30,488 | ₩29,297 | ₩30,073 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,194 | ₩30,194 | ₩28,789 | ₩29,271 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,756 | ₩31,398 | ₩29,752 | ₩29,859 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,528 | ₩30,876 | ₩30,327 | ₩30,555 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,622 | ₩31,050 | ₩30,154 | ₩30,635 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,725 | ₩30,742 | ₩29,725 | ₩30,622 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,699 | ₩29,699 | ₩29,271 | ₩29,378 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩30,047 | ₩30,287 | ₩29,404 | ₩29,806 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,725 | ₩30,622 | ₩29,378 | ₩29,685 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,471 | ₩30,261 | ₩29,244 | ₩29,819 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,458 | ₩29,913 | ₩29,123 | ₩29,578 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩29,016 | ₩29,886 | ₩28,736 | ₩29,832 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,552 | ₩29,565 | ₩28,709 | ₩28,802 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,351 | ₩29,659 | ₩29,230 | ₩29,618 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,565 | ₩29,792 | ₩29,164 | ₩29,404 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,184 | ₩31,184 | ₩29,110 | ₩29,618 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,434 | ₩33,110 | ₩29,873 | ₩31,103 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,568 | ₩27,277 | ₩26,394 | ₩27,264 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩25,953 | ₩26,381 | ₩25,953 | ₩26,368 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,742 | ₩26,876 | ₩26,381 | ₩26,555 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,073 | ₩27,144 | ₩26,073 | ₩26,582 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,154 | ₩26,368 | ₩25,712 | ₩25,953 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,180 | ₩26,408 | ₩25,819 | ₩26,154 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,685 | ₩26,381 | ₩25,404 | ₩26,113 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,578 | ₩25,873 | ₩25,257 | ₩25,806 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,137 | ₩25,846 | ₩25,016 | ₩25,552 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,418 | ₩25,418 | ₩24,749 | ₩25,271 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩25,030 | ₩25,538 | ₩24,682 | ₩25,404 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,695 | ₩25,632 | ₩24,669 | ₩25,217 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,695 | ₩24,749 | ₩24,348 | ₩24,709 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,829 | ₩24,909 | ₩24,307 | ₩24,508 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩24,963 | ₩25,110 | ₩24,749 | ₩24,776 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩25,003 | ₩25,271 | ₩24,896 | ₩24,990 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,431 | ₩25,445 | ₩24,936 | ₩25,124 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩24,990 | ₩25,592 | ₩24,896 | ₩25,418 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,869 | ₩25,217 | ₩24,869 | ₩25,030 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,789 | ₩25,284 | ₩24,789 | ₩25,030 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩24,976 | ₩25,137 | ₩24,709 | ₩24,736 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,083 | ₩25,378 | ₩24,695 | ₩25,110 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,324 | ₩25,538 | ₩24,522 | ₩24,802 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,806 | ₩25,993 | ₩24,950 | ₩25,324 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,833 | ₩25,980 | ₩25,726 | ₩25,859 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,859 | ₩26,154 | ₩25,605 | ₩25,699 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,766 | ₩26,060 | ₩25,552 | ₩25,779 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,070 | ₩25,846 | ₩25,070 | ₩25,726 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,137 | ₩25,445 | ₩25,043 | ₩25,083 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,297 | ₩25,324 | ₩25,110 | ₩25,204 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,124 | ₩25,311 | ₩24,829 | ₩25,070 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,669 | ₩25,431 | ₩24,669 | ₩25,043 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,267 | ₩24,856 | ₩23,933 | ₩24,749 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,294 | ₩24,468 | ₩24,147 | ₩24,174 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,107 | ₩24,669 | ₩23,799 | ₩24,053 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,669 | ₩24,883 | ₩24,107 | ₩24,468 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,214 | ₩24,615 | ₩24,067 | ₩24,481 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,200 | ₩24,655 | ₩24,040 | ₩24,321 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,200 | ₩24,468 | ₩23,826 | ₩24,027 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,237 | ₩24,802 | ₩23,237 | ₩24,267 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,532 | ₩23,893 | ₩23,144 | ₩23,304 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,277 | ₩23,518 | ₩23,023 | ₩23,077 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,344 | ₩23,625 | ₩23,023 | ₩23,144 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,562 | ₩24,575 | ₩23,532 | ₩23,572 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,414 | ₩24,736 | ₩24,160 | ₩24,615 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,378 | ₩25,618 | ₩24,615 | ₩24,682 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,552 | ₩26,180 | ₩25,498 | ₩25,552 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,699 | ₩25,966 | ₩25,445 | ₩25,538 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩26,020 | ₩27,304 | ₩25,685 | ₩25,699 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,585 | ₩27,585 | ₩25,726 | ₩26,006 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,217 | ₩29,832 | ₩26,220 | ₩27,625 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,649 | ₩30,836 | ₩30,060 | ₩30,756 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,756 | ₩30,929 | ₩30,287 | ₩30,528 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,675 | ₩31,438 | ₩29,351 | ₩31,224 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,702 | ₩30,903 | ₩30,247 | ₩30,622 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,849 | ₩31,759 | ₩30,421 | ₩30,729 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,384 | ₩31,799 | ₩30,555 | ₩30,970 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,317 | ₩31,545 | ₩30,863 | ₩31,451 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,812 | ₩32,013 | ₩31,077 | ₩31,264 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩32,000 | ₩32,000 | ₩31,384 | ₩31,665 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,916 | ₩31,612 | ₩30,916 | ₩31,264 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,210 | ₩31,411 | ₩30,582 | ₩30,916 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,542 | ₩31,411 | ₩29,725 | ₩31,157 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,886 | ₩30,715 | ₩29,886 | ₩30,662 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,752 | ₩30,047 | ₩29,418 | ₩29,605 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,394 | ₩30,394 | ₩29,632 | ₩29,926 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,555 | ₩31,063 | ₩30,087 | ₩30,448 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,883 | ₩30,635 | ₩28,883 | ₩30,314 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,364 | ₩29,511 | ₩28,829 | ₩29,271 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,404 | ₩30,287 | ₩28,869 | ₩28,963 | -1.50% | 13.3만 |
|---|