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 | ₩27,555 | ₩28,548 | ₩27,287 | ₩27,690 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,716 | ₩27,824 | ₩27,073 | ₩27,408 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,824 | ₩28,065 | ₩27,596 | ₩28,011 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,226 | ₩28,575 | ₩27,985 | ₩28,078 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,655 | ₩28,655 | ₩27,743 | ₩27,944 | -2.48% | 33만 |
| 2026.10.02 | ₩28,709 | ₩28,843 | ₩28,347 | ₩28,494 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,837 | ₩28,293 | ₩27,542 | ₩28,078 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,132 | ₩28,132 | ₩27,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,824 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩28,105 | ₩28,762 | ₩27,676 | ₩27,931 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,186 | ₩28,508 | ₩28,025 | ₩28,105 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩28,092 | ₩28,534 | ₩27,421 | ₩28,280 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,965 | ₩28,092 | ₩26,738 | ₩28,078 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,515 | ₩27,609 | ₩26,872 | ₩27,140 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,824 | ₩28,092 | ₩27,220 | ₩27,569 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,569 | ₩27,824 | ₩26,831 | ₩27,743 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,301 | ₩27,488 | ₩26,684 | ₩27,287 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,730 | ₩27,730 | ₩26,939 | ₩27,220 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,153 | ₩27,381 | ₩26,805 | ₩27,260 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,684 | ₩26,952 | ₩26,174 | ₩26,925 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,751 | ₩26,992 | ₩26,228 | ₩26,818 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,657 | ₩27,113 | ₩26,563 | ₩26,858 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,772 | ₩26,443 | ₩25,772 | ₩26,268 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩26,013 | ₩26,349 | ₩25,625 | ₩26,282 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,126 | ₩27,448 | ₩26,174 | ₩26,241 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩27,113 | ₩28,065 | ₩26,939 | ₩27,126 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,751 | ₩27,234 | ₩26,148 | ₩26,965 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,603 | ₩27,059 | ₩26,255 | ₩26,697 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩26,027 | ₩26,684 | ₩25,786 | ₩26,308 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,376 | ₩26,764 | ₩25,853 | ₩26,268 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,952 | ₩27,193 | ₩26,389 | ₩26,429 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,167 | ₩27,502 | ₩26,550 | ₩27,046 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,716 | ₩27,716 | ₩27,033 | ₩27,180 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,126 | ₩28,025 | ₩27,126 | ₩27,690 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩26,992 | ₩27,421 | ₩26,188 | ₩26,268 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,623 | ₩28,427 | ₩26,295 | ₩27,274 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,492 | ₩30,841 | ₩26,858 | ₩27,649 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,731 | ₩32,933 | ₩32,034 | ₩32,262 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,839 | ₩33,067 | ₩31,967 | ₩32,356 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,335 | ₩33,429 | ₩32,544 | ₩33,187 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,174 | ₩34,019 | ₩33,053 | ₩33,335 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,812 | ₩33,415 | ₩32,222 | ₩33,308 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,523 | ₩34,045 | ₩32,450 | ₩32,490 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,496 | ₩34,072 | ₩32,959 | ₩33,120 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,697 | ₩33,791 | ₩33,134 | ₩33,214 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,496 | ₩33,952 | ₩33,174 | ₩33,750 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,576 | ₩34,112 | ₩33,147 | ₩33,335 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩33,080 | ₩33,858 | ₩32,624 | ₩33,523 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,785 | ₩33,388 | ₩32,785 | ₩33,160 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,779 | ₩32,530 | ₩31,712 | ₩32,343 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,404 | ₩31,484 | ₩30,653 | ₩31,364 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,894 | ₩31,256 | ₩29,795 | ₩31,109 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,833 | ₩31,833 | ₩30,197 | ₩30,479 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,297 | ₩32,249 | ₩30,640 | ₩32,141 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,364 | ₩31,390 | ₩30,492 | ₩31,176 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,753 | ₩31,753 | ₩30,626 | ₩31,149 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,484 | ₩31,873 | ₩31,136 | ₩31,404 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,860 | ₩32,329 | ₩31,699 | ₩31,940 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,565 | ₩32,048 | ₩30,854 | ₩31,900 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩32,048 | ₩33,134 | ₩31,364 | ₩31,364 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩32,048 | ₩32,731 | ₩31,766 | ₩32,088 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩32,074 | ₩32,705 | ₩32,048 | ₩32,584 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩32,101 | ₩32,597 | ₩31,726 | ₩32,302 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩32,115 | ₩32,436 | ₩31,511 | ₩32,088 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,731 | ₩32,839 | ₩31,766 | ₩31,846 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,718 | ₩32,946 | ₩32,383 | ₩32,396 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,509 | ₩33,737 | ₩32,544 | ₩32,718 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,946 | ₩33,509 | ₩32,705 | ₩33,268 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,314 | ₩34,327 | ₩32,678 | ₩33,402 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,314 | ₩35,091 | ₩34,166 | ₩34,421 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,386 | ₩35,815 | ₩33,724 | ₩34,314 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,628 | ₩35,936 | ₩35,065 | ₩35,386 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,748 | ₩36,258 | ₩35,453 | ₩35,641 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,427 | ₩35,882 | ₩35,172 | ₩35,601 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,708 | ₩36,298 | ₩32,852 | ₩35,614 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,547 | ₩36,687 | ₩35,440 | ₩35,936 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,448 | ₩35,427 | ₩34,072 | ₩34,850 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,917 | ₩35,091 | ₩34,059 | ₩34,273 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,614 | ₩36,204 | ₩34,877 | ₩34,917 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,609 | ₩35,789 | ₩34,247 | ₩35,668 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,455 | ₩34,756 | ₩33,455 | ₩33,992 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,804 | ₩34,327 | ₩32,879 | ₩33,455 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,823 | ₩35,507 | ₩33,616 | ₩33,791 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,729 | ₩35,614 | ₩34,166 | ₩34,300 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,375 | ₩34,890 | ₩32,959 | ₩34,568 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,772 | ₩33,455 | ₩32,597 | ₩33,026 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩32,115 | ₩33,281 | ₩32,034 | ₩32,892 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,680 | ₩31,578 | ₩30,371 | ₩31,444 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,921 | ₩31,431 | ₩29,460 | ₩30,237 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,961 | ₩31,337 | ₩30,546 | ₩31,028 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,289 | ₩32,289 | ₩30,170 | ₩30,626 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,329 | ₩33,053 | ₩32,034 | ₩32,302 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,182 | ₩32,503 | ₩31,538 | ₩32,316 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,557 | ₩32,959 | ₩32,262 | ₩32,490 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,812 | ₩33,174 | ₩32,128 | ₩32,624 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,584 | ₩33,254 | ₩32,289 | ₩33,174 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,605 | ₩32,544 | ₩31,404 | ₩32,369 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,640 | ₩31,310 | ₩30,385 | ₩31,189 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,251 | ₩30,841 | ₩29,500 | ₩30,291 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,505 | ₩30,908 | ₩30,036 | ₩30,505 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩31,136 | ₩31,726 | ₩30,438 | ₩30,452 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩31,136 | ₩31,685 | ₩30,841 | ₩31,525 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩31,994 | ₩32,624 | ₩31,230 | ₩31,270 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,195 | ₩32,798 | ₩31,712 | ₩32,383 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,396 | ₩32,396 | ₩31,095 | ₩31,900 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,691 | ₩32,825 | ₩31,860 | ₩32,450 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩33,013 | ₩33,509 | ₩32,369 | ₩32,624 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,919 | ₩33,053 | ₩32,490 | ₩32,933 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,731 | ₩32,946 | ₩32,329 | ₩32,745 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,249 | ₩32,798 | ₩32,061 | ₩32,584 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,538 | ₩32,758 | ₩31,270 | ₩32,061 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,699 | ₩31,793 | ₩30,519 | ₩31,203 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,664 | ₩32,986 | ₩31,820 | ₩32,034 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,707 | ₩32,624 | ₩30,680 | ₩32,597 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩31,122 | ₩31,377 | ₩30,210 | ₩30,733 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,385 | ₩31,820 | ₩30,036 | ₩31,243 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,500 | ₩30,680 | ₩29,500 | ₩30,385 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩29,996 | ₩30,304 | ₩28,655 | ₩29,634 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩30,090 | ₩30,975 | ₩29,312 | ₩30,398 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,971 | ₩28,588 | ₩27,542 | ₩27,770 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,488 | ₩28,092 | ₩27,314 | ₩27,837 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,301 | ₩27,918 | ₩26,952 | ₩27,354 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,496 | ₩27,596 | ₩26,389 | ₩27,408 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,799 | ₩26,013 | ₩25,531 | ₩26,013 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,933 | ₩26,094 | ₩25,437 | ₩25,893 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,241 | ₩26,295 | ₩25,705 | ₩25,826 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,558 | ₩26,174 | ₩25,330 | ₩26,121 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,893 | ₩26,295 | ₩24,927 | ₩25,571 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩25,075 | ₩25,678 | ₩24,324 | ₩25,678 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,376 | ₩26,952 | ₩25,330 | ₩25,370 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩25,008 | ₩25,544 | ₩24,981 | ₩25,209 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,753 | ₩25,128 | ₩24,632 | ₩25,021 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,525 | ₩25,504 | ₩24,391 | ₩24,820 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,289 | ₩25,853 | ₩25,021 | ₩25,142 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,914 | ₩25,008 | ₩24,337 | ₩24,941 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,182 | ₩25,182 | ₩24,418 | ₩24,431 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,914 | ₩24,981 | ₩24,257 | ₩24,847 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,946 | ₩26,148 | ₩25,075 | ₩25,222 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,831 | ₩27,488 | ₩25,946 | ₩26,027 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,906 | ₩27,046 | ₩25,625 | ₩26,831 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,416 | ₩26,818 | ₩26,081 | ₩26,349 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,228 | ₩26,402 | ₩25,584 | ₩25,651 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,464 | ₩26,443 | ₩24,833 | ₩26,228 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩26,067 | ₩26,550 | ₩25,611 | ₩25,625 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩26,013 | ₩26,295 | ₩25,531 | ₩26,081 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,322 | ₩26,416 | ₩25,812 | ₩25,879 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,188 | ₩26,255 | ₩25,625 | ₩25,893 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,504 | ₩26,027 | ₩25,504 | ₩25,839 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,282 | ₩26,671 | ₩25,705 | ₩26,161 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,174 | ₩26,805 | ₩25,933 | ₩26,282 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩26,013 | ₩26,241 | ₩25,021 | ₩26,148 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,831 | ₩26,952 | ₩26,201 | ₩26,590 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,448 | ₩27,716 | ₩26,965 | ₩27,636 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,159 | ₩28,306 | ₩27,515 | ₩27,850 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,810 | ₩28,347 | ₩27,086 | ₩27,824 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,534 | ₩29,835 | ₩28,226 | ₩28,776 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,145 | ₩29,406 | ₩27,636 | ₩28,990 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,567 | ₩29,714 | ₩27,260 | ₩28,052 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,567 | ₩30,398 | ₩29,245 | ₩30,130 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,829 | ₩29,728 | ₩28,306 | ₩29,446 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,460 | ₩29,500 | ₩28,266 | ₩28,655 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,580 | ₩29,674 | ₩28,870 | ₩29,460 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,553 | ₩29,956 | ₩29,339 | ₩29,594 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩30,023 | ₩30,868 | ₩29,366 | ₩29,755 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,224 | ₩30,318 | ₩29,607 | ₩29,996 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,567 | ₩30,559 | ₩29,366 | ₩30,143 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,264 | ₩30,264 | ₩28,856 | ₩29,339 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,827 | ₩31,471 | ₩29,822 | ₩29,929 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,599 | ₩30,948 | ₩30,398 | ₩30,626 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,693 | ₩31,122 | ₩30,224 | ₩30,707 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,795 | ₩30,814 | ₩29,795 | ₩30,693 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,768 | ₩29,768 | ₩29,339 | ₩29,446 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩30,117 | ₩30,358 | ₩29,473 | ₩29,875 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,795 | ₩30,693 | ₩29,446 | ₩29,755 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,540 | ₩30,331 | ₩29,312 | ₩29,889 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,527 | ₩29,983 | ₩29,191 | ₩29,647 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩29,084 | ₩29,956 | ₩28,803 | ₩29,902 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,620 | ₩29,634 | ₩28,776 | ₩28,870 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,419 | ₩29,728 | ₩29,299 | ₩29,688 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,634 | ₩29,862 | ₩29,232 | ₩29,473 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,256 | ₩31,256 | ₩29,178 | ₩29,688 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,505 | ₩33,187 | ₩29,942 | ₩31,176 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,630 | ₩27,341 | ₩26,456 | ₩27,328 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩26,013 | ₩26,443 | ₩26,013 | ₩26,429 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,805 | ₩26,939 | ₩26,443 | ₩26,617 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,134 | ₩27,207 | ₩26,134 | ₩26,644 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,215 | ₩26,429 | ₩25,772 | ₩26,013 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,241 | ₩26,469 | ₩25,879 | ₩26,215 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,745 | ₩26,443 | ₩25,464 | ₩26,174 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,638 | ₩25,933 | ₩25,316 | ₩25,866 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,196 | ₩25,906 | ₩25,075 | ₩25,611 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,477 | ₩25,477 | ₩24,807 | ₩25,330 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩25,088 | ₩25,598 | ₩24,740 | ₩25,464 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,753 | ₩25,692 | ₩24,726 | ₩25,276 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,753 | ₩24,807 | ₩24,404 | ₩24,766 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,887 | ₩24,968 | ₩24,364 | ₩24,565 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩25,021 | ₩25,169 | ₩24,807 | ₩24,833 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩25,061 | ₩25,330 | ₩24,954 | ₩25,048 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,491 | ₩25,504 | ₩24,994 | ₩25,182 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩25,048 | ₩25,651 | ₩24,954 | ₩25,477 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,927 | ₩25,276 | ₩24,927 | ₩25,088 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,847 | ₩25,343 | ₩24,847 | ₩25,088 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩25,035 | ₩25,196 | ₩24,766 | ₩24,793 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,142 | ₩25,437 | ₩24,753 | ₩25,169 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,383 | ₩25,598 | ₩24,579 | ₩24,860 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,866 | ₩26,054 | ₩25,008 | ₩25,383 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,893 | ₩26,040 | ₩25,786 | ₩25,920 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,920 | ₩26,215 | ₩25,665 | ₩25,759 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,826 | ₩26,121 | ₩25,611 | ₩25,839 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,128 | ₩25,906 | ₩25,128 | ₩25,786 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,196 | ₩25,504 | ₩25,102 | ₩25,142 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,356 | ₩25,383 | ₩25,169 | ₩25,263 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,182 | ₩25,370 | ₩24,887 | ₩25,128 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,726 | ₩25,491 | ₩24,726 | ₩25,102 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,324 | ₩24,914 | ₩23,989 | ₩24,807 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,351 | ₩24,525 | ₩24,203 | ₩24,230 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,163 | ₩24,726 | ₩23,855 | ₩24,109 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,726 | ₩24,941 | ₩24,163 | ₩24,525 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,270 | ₩24,673 | ₩24,123 | ₩24,538 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,257 | ₩24,713 | ₩24,096 | ₩24,378 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,257 | ₩24,525 | ₩23,881 | ₩24,083 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,291 | ₩24,860 | ₩23,291 | ₩24,324 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,586 | ₩23,948 | ₩23,198 | ₩23,358 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,332 | ₩23,573 | ₩23,077 | ₩23,131 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,399 | ₩23,680 | ₩23,077 | ₩23,198 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,619 | ₩24,632 | ₩23,586 | ₩23,627 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,471 | ₩24,793 | ₩24,217 | ₩24,673 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,437 | ₩25,678 | ₩24,673 | ₩24,740 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,611 | ₩26,241 | ₩25,558 | ₩25,611 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,759 | ₩26,027 | ₩25,504 | ₩25,598 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩26,081 | ₩27,368 | ₩25,745 | ₩25,759 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,649 | ₩27,649 | ₩25,786 | ₩26,067 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,285 | ₩29,902 | ₩26,282 | ₩27,690 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,720 | ₩30,908 | ₩30,130 | ₩30,827 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,827 | ₩31,002 | ₩30,358 | ₩30,599 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,747 | ₩31,511 | ₩29,419 | ₩31,297 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,774 | ₩30,975 | ₩30,318 | ₩30,693 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,921 | ₩31,833 | ₩30,492 | ₩30,800 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,458 | ₩31,873 | ₩30,626 | ₩31,042 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,390 | ₩31,618 | ₩30,935 | ₩31,525 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,887 | ₩32,088 | ₩31,149 | ₩31,337 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩32,074 | ₩32,074 | ₩31,458 | ₩31,739 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,988 | ₩31,685 | ₩30,988 | ₩31,337 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,283 | ₩31,484 | ₩30,653 | ₩30,988 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,613 | ₩31,484 | ₩29,795 | ₩31,230 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,956 | ₩30,787 | ₩29,956 | ₩30,733 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,822 | ₩30,117 | ₩29,486 | ₩29,674 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,465 | ₩30,465 | ₩29,701 | ₩29,996 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,626 | ₩31,136 | ₩30,157 | ₩30,519 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,950 | ₩30,707 | ₩28,950 | ₩30,385 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,433 | ₩29,580 | ₩28,896 | ₩29,339 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,473 | ₩30,358 | ₩28,937 | ₩29,030 | -1.50% | 13.3만 |
|---|