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 | ₩27,475 | ₩28,465 | ₩27,208 | ₩27,609 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,636 | ₩27,743 | ₩26,994 | ₩27,328 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,743 | ₩27,983 | ₩27,515 | ₩27,930 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,144 | ₩28,491 | ₩27,903 | ₩27,997 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,571 | ₩28,571 | ₩27,662 | ₩27,863 | -2.48% | 33만 |
| 2026.10.02 | ₩28,625 | ₩28,759 | ₩28,264 | ₩28,411 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,756 | ₩28,210 | ₩27,462 | ₩27,997 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,050 | ₩28,050 | ₩27,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,743 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩28,023 | ₩28,678 | ₩27,595 | ₩27,850 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,104 | ₩28,424 | ₩27,943 | ₩28,023 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩28,010 | ₩28,451 | ₩27,341 | ₩28,197 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,887 | ₩28,010 | ₩26,660 | ₩27,997 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,435 | ₩27,529 | ₩26,793 | ₩27,061 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,743 | ₩28,010 | ₩27,141 | ₩27,489 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,489 | ₩27,743 | ₩26,753 | ₩27,662 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,221 | ₩27,408 | ₩26,606 | ₩27,208 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,649 | ₩27,649 | ₩26,860 | ₩27,141 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,074 | ₩27,301 | ₩26,726 | ₩27,181 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,606 | ₩26,873 | ₩26,098 | ₩26,847 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,673 | ₩26,914 | ₩26,152 | ₩26,740 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,579 | ₩27,034 | ₩26,486 | ₩26,780 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,697 | ₩26,365 | ₩25,697 | ₩26,192 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩25,938 | ₩26,272 | ₩25,550 | ₩26,205 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,047 | ₩27,368 | ₩26,098 | ₩26,165 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩27,034 | ₩27,983 | ₩26,860 | ₩27,047 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,673 | ₩27,154 | ₩26,071 | ₩26,887 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,526 | ₩26,980 | ₩26,178 | ₩26,619 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩25,951 | ₩26,606 | ₩25,710 | ₩26,232 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,299 | ₩26,686 | ₩25,777 | ₩26,192 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,873 | ₩27,114 | ₩26,312 | ₩26,352 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,087 | ₩27,422 | ₩26,472 | ₩26,967 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,636 | ₩27,636 | ₩26,954 | ₩27,101 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,047 | ₩27,943 | ₩27,047 | ₩27,609 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩26,914 | ₩27,341 | ₩26,111 | ₩26,192 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,542 | ₩28,344 | ₩26,218 | ₩27,194 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,403 | ₩30,751 | ₩26,780 | ₩27,569 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,636 | ₩32,836 | ₩31,941 | ₩32,168 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,743 | ₩32,970 | ₩31,874 | ₩32,262 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,238 | ₩33,331 | ₩32,449 | ₩33,091 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,077 | ₩33,919 | ₩32,957 | ₩33,238 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,716 | ₩33,318 | ₩32,128 | ₩33,211 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,425 | ₩33,946 | ₩32,355 | ₩32,395 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,398 | ₩33,973 | ₩32,863 | ₩33,024 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,599 | ₩33,692 | ₩33,037 | ₩33,117 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,398 | ₩33,853 | ₩33,077 | ₩33,652 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,478 | ₩34,013 | ₩33,050 | ₩33,238 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩32,984 | ₩33,759 | ₩32,529 | ₩33,425 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,689 | ₩33,291 | ₩32,689 | ₩33,064 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,687 | ₩32,435 | ₩31,620 | ₩32,248 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,312 | ₩31,393 | ₩30,564 | ₩31,272 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,804 | ₩31,165 | ₩29,708 | ₩31,018 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,740 | ₩31,740 | ₩30,109 | ₩30,390 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,205 | ₩32,155 | ₩30,550 | ₩32,048 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,272 | ₩31,299 | ₩30,403 | ₩31,085 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,660 | ₩31,660 | ₩30,537 | ₩31,058 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,393 | ₩31,780 | ₩31,045 | ₩31,312 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,767 | ₩32,235 | ₩31,606 | ₩31,847 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,473 | ₩31,954 | ₩30,764 | ₩31,807 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩31,954 | ₩33,037 | ₩31,272 | ₩31,272 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩31,954 | ₩32,636 | ₩31,673 | ₩31,994 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩31,981 | ₩32,609 | ₩31,954 | ₩32,489 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩32,008 | ₩32,502 | ₩31,633 | ₩32,208 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩32,021 | ₩32,342 | ₩31,419 | ₩31,994 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,636 | ₩32,743 | ₩31,673 | ₩31,754 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,623 | ₩32,850 | ₩32,288 | ₩32,302 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,411 | ₩33,639 | ₩32,449 | ₩32,623 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,850 | ₩33,411 | ₩32,609 | ₩33,171 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,214 | ₩34,227 | ₩32,582 | ₩33,304 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,214 | ₩34,989 | ₩34,067 | ₩34,321 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,283 | ₩35,711 | ₩33,625 | ₩34,214 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,524 | ₩35,831 | ₩34,962 | ₩35,283 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,644 | ₩36,152 | ₩35,350 | ₩35,537 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,323 | ₩35,778 | ₩35,069 | ₩35,497 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,604 | ₩36,192 | ₩32,756 | ₩35,510 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,444 | ₩36,580 | ₩35,337 | ₩35,831 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,347 | ₩35,323 | ₩33,973 | ₩34,748 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,815 | ₩34,989 | ₩33,960 | ₩34,173 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,510 | ₩36,099 | ₩34,775 | ₩34,815 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,508 | ₩35,684 | ₩34,147 | ₩35,564 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,358 | ₩34,655 | ₩33,358 | ₩33,893 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,706 | ₩34,227 | ₩32,783 | ₩33,358 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,722 | ₩35,403 | ₩33,518 | ₩33,692 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,628 | ₩35,510 | ₩34,067 | ₩34,200 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,278 | ₩34,788 | ₩32,863 | ₩34,468 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,676 | ₩33,358 | ₩32,502 | ₩32,930 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩32,021 | ₩33,184 | ₩31,941 | ₩32,796 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,590 | ₩31,486 | ₩30,283 | ₩31,352 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,831 | ₩31,339 | ₩29,374 | ₩30,149 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,871 | ₩31,245 | ₩30,457 | ₩30,938 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,195 | ₩32,195 | ₩30,082 | ₩30,537 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,235 | ₩32,957 | ₩31,941 | ₩32,208 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,088 | ₩32,409 | ₩31,446 | ₩32,221 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,462 | ₩32,863 | ₩32,168 | ₩32,395 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,716 | ₩33,077 | ₩32,034 | ₩32,529 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,489 | ₩33,157 | ₩32,195 | ₩33,077 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,513 | ₩32,449 | ₩31,312 | ₩32,275 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,550 | ₩31,219 | ₩30,296 | ₩31,098 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,162 | ₩30,751 | ₩29,414 | ₩30,203 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,417 | ₩30,818 | ₩29,949 | ₩30,417 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩31,045 | ₩31,633 | ₩30,350 | ₩30,363 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩31,045 | ₩31,593 | ₩30,751 | ₩31,433 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩31,901 | ₩32,529 | ₩31,138 | ₩31,179 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,101 | ₩32,703 | ₩31,620 | ₩32,288 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,302 | ₩32,302 | ₩31,005 | ₩31,807 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,596 | ₩32,730 | ₩31,767 | ₩32,355 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩32,917 | ₩33,411 | ₩32,275 | ₩32,529 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,823 | ₩32,957 | ₩32,395 | ₩32,836 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,636 | ₩32,850 | ₩32,235 | ₩32,649 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,155 | ₩32,703 | ₩31,967 | ₩32,489 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,446 | ₩32,663 | ₩31,179 | ₩31,967 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,606 | ₩31,700 | ₩30,430 | ₩31,112 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,569 | ₩32,890 | ₩31,727 | ₩31,941 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,617 | ₩32,529 | ₩30,590 | ₩32,502 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩31,032 | ₩31,286 | ₩30,122 | ₩30,644 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,296 | ₩31,727 | ₩29,949 | ₩31,152 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,414 | ₩30,590 | ₩29,414 | ₩30,296 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩29,908 | ₩30,216 | ₩28,571 | ₩29,547 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩30,002 | ₩30,884 | ₩29,227 | ₩30,310 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,890 | ₩28,505 | ₩27,462 | ₩27,689 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,408 | ₩28,010 | ₩27,234 | ₩27,756 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,221 | ₩27,836 | ₩26,873 | ₩27,275 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,419 | ₩27,515 | ₩26,312 | ₩27,328 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,724 | ₩25,938 | ₩25,456 | ₩25,938 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,857 | ₩26,018 | ₩25,363 | ₩25,817 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,165 | ₩26,218 | ₩25,630 | ₩25,750 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,483 | ₩26,098 | ₩25,256 | ₩26,045 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,817 | ₩26,218 | ₩24,855 | ₩25,496 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩25,002 | ₩25,603 | ₩24,253 | ₩25,603 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,299 | ₩26,873 | ₩25,256 | ₩25,296 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩24,935 | ₩25,470 | ₩24,908 | ₩25,135 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,681 | ₩25,055 | ₩24,561 | ₩24,948 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,454 | ₩25,430 | ₩24,320 | ₩24,748 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,216 | ₩25,777 | ₩24,948 | ₩25,069 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,841 | ₩24,935 | ₩24,266 | ₩24,868 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,109 | ₩25,109 | ₩24,347 | ₩24,360 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,841 | ₩24,908 | ₩24,186 | ₩24,774 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,871 | ₩26,071 | ₩25,002 | ₩25,149 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,753 | ₩27,408 | ₩25,871 | ₩25,951 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,831 | ₩26,967 | ₩25,550 | ₩26,753 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,339 | ₩26,740 | ₩26,004 | ₩26,272 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,152 | ₩26,325 | ₩25,510 | ₩25,577 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,389 | ₩26,365 | ₩24,761 | ₩26,152 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩25,991 | ₩26,472 | ₩25,537 | ₩25,550 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩25,938 | ₩26,218 | ₩25,456 | ₩26,004 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,245 | ₩26,339 | ₩25,737 | ₩25,804 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,111 | ₩26,178 | ₩25,550 | ₩25,817 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,430 | ₩25,951 | ₩25,430 | ₩25,764 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,205 | ₩26,593 | ₩25,630 | ₩26,085 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,098 | ₩26,726 | ₩25,857 | ₩26,205 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩25,938 | ₩26,165 | ₩24,948 | ₩26,071 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,753 | ₩26,873 | ₩26,125 | ₩26,513 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,368 | ₩27,636 | ₩26,887 | ₩27,555 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,077 | ₩28,224 | ₩27,435 | ₩27,769 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,729 | ₩28,264 | ₩27,007 | ₩27,743 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,451 | ₩29,748 | ₩28,144 | ₩28,692 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,063 | ₩29,320 | ₩27,555 | ₩28,906 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,481 | ₩29,628 | ₩27,181 | ₩27,970 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,481 | ₩30,310 | ₩29,160 | ₩30,042 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,745 | ₩29,641 | ₩28,224 | ₩29,360 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,374 | ₩29,414 | ₩28,184 | ₩28,571 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,494 | ₩29,588 | ₩28,785 | ₩29,374 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,467 | ₩29,868 | ₩29,253 | ₩29,507 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩29,935 | ₩30,778 | ₩29,280 | ₩29,668 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,136 | ₩30,229 | ₩29,521 | ₩29,908 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,481 | ₩30,470 | ₩29,280 | ₩30,056 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,176 | ₩30,176 | ₩28,772 | ₩29,253 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,737 | ₩31,379 | ₩29,735 | ₩29,842 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,510 | ₩30,858 | ₩30,310 | ₩30,537 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,604 | ₩31,032 | ₩30,136 | ₩30,617 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,708 | ₩30,724 | ₩29,708 | ₩30,604 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,681 | ₩29,681 | ₩29,253 | ₩29,360 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩30,029 | ₩30,269 | ₩29,387 | ₩29,788 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,708 | ₩30,604 | ₩29,360 | ₩29,668 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,454 | ₩30,243 | ₩29,227 | ₩29,802 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,441 | ₩29,895 | ₩29,106 | ₩29,561 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩28,999 | ₩29,868 | ₩28,719 | ₩29,815 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,534 | ₩29,547 | ₩28,692 | ₩28,785 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,334 | ₩29,641 | ₩29,213 | ₩29,601 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,547 | ₩29,775 | ₩29,146 | ₩29,387 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,165 | ₩31,165 | ₩29,093 | ₩29,601 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,417 | ₩33,091 | ₩29,855 | ₩31,085 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,553 | ₩27,261 | ₩26,379 | ₩27,248 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩25,938 | ₩26,365 | ₩25,938 | ₩26,352 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,726 | ₩26,860 | ₩26,365 | ₩26,539 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,058 | ₩27,128 | ₩26,058 | ₩26,566 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,138 | ₩26,352 | ₩25,697 | ₩25,938 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,165 | ₩26,392 | ₩25,804 | ₩26,138 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,670 | ₩26,365 | ₩25,389 | ₩26,098 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,563 | ₩25,857 | ₩25,242 | ₩25,791 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,122 | ₩25,831 | ₩25,002 | ₩25,537 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,403 | ₩25,403 | ₩24,734 | ₩25,256 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩25,015 | ₩25,523 | ₩24,667 | ₩25,389 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,681 | ₩25,617 | ₩24,654 | ₩25,202 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,681 | ₩24,734 | ₩24,333 | ₩24,694 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,815 | ₩24,895 | ₩24,293 | ₩24,494 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩24,948 | ₩25,095 | ₩24,734 | ₩24,761 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩24,988 | ₩25,256 | ₩24,881 | ₩24,975 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,416 | ₩25,430 | ₩24,921 | ₩25,109 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩24,975 | ₩25,577 | ₩24,881 | ₩25,403 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,855 | ₩25,202 | ₩24,855 | ₩25,015 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,774 | ₩25,269 | ₩24,774 | ₩25,015 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩24,962 | ₩25,122 | ₩24,694 | ₩24,721 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,069 | ₩25,363 | ₩24,681 | ₩25,095 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,309 | ₩25,523 | ₩24,507 | ₩24,788 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,791 | ₩25,978 | ₩24,935 | ₩25,309 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,817 | ₩25,964 | ₩25,710 | ₩25,844 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,844 | ₩26,138 | ₩25,590 | ₩25,684 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,750 | ₩26,045 | ₩25,537 | ₩25,764 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,055 | ₩25,831 | ₩25,055 | ₩25,710 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,122 | ₩25,430 | ₩25,028 | ₩25,069 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,282 | ₩25,309 | ₩25,095 | ₩25,189 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,109 | ₩25,296 | ₩24,815 | ₩25,055 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,654 | ₩25,416 | ₩24,654 | ₩25,028 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,253 | ₩24,841 | ₩23,919 | ₩24,734 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,280 | ₩24,454 | ₩24,133 | ₩24,159 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,093 | ₩24,654 | ₩23,785 | ₩24,039 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,654 | ₩24,868 | ₩24,093 | ₩24,454 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,200 | ₩24,601 | ₩24,052 | ₩24,467 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,186 | ₩24,641 | ₩24,026 | ₩24,306 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,186 | ₩24,454 | ₩23,812 | ₩24,012 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,224 | ₩24,788 | ₩23,224 | ₩24,253 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,518 | ₩23,879 | ₩23,130 | ₩23,290 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,264 | ₩23,504 | ₩23,010 | ₩23,063 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,330 | ₩23,611 | ₩23,010 | ₩23,130 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,547 | ₩24,561 | ₩23,518 | ₩23,558 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,400 | ₩24,721 | ₩24,146 | ₩24,601 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,363 | ₩25,603 | ₩24,601 | ₩24,667 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,537 | ₩26,165 | ₩25,483 | ₩25,537 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,684 | ₩25,951 | ₩25,430 | ₩25,523 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩26,004 | ₩27,288 | ₩25,670 | ₩25,684 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,569 | ₩27,569 | ₩25,710 | ₩25,991 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,200 | ₩29,815 | ₩26,205 | ₩27,609 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,630 | ₩30,818 | ₩30,042 | ₩30,737 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,737 | ₩30,911 | ₩30,269 | ₩30,510 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,657 | ₩31,419 | ₩29,334 | ₩31,205 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,684 | ₩30,884 | ₩30,229 | ₩30,604 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,831 | ₩31,740 | ₩30,403 | ₩30,711 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,366 | ₩31,780 | ₩30,537 | ₩30,951 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,299 | ₩31,526 | ₩30,844 | ₩31,433 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,794 | ₩31,994 | ₩31,058 | ₩31,245 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩31,981 | ₩31,981 | ₩31,366 | ₩31,647 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,898 | ₩31,593 | ₩30,898 | ₩31,245 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,192 | ₩31,393 | ₩30,564 | ₩30,898 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,523 | ₩31,393 | ₩29,708 | ₩31,138 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,868 | ₩30,697 | ₩29,868 | ₩30,644 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,735 | ₩30,029 | ₩29,400 | ₩29,588 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,376 | ₩30,376 | ₩29,614 | ₩29,908 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,537 | ₩31,045 | ₩30,069 | ₩30,430 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,866 | ₩30,617 | ₩28,866 | ₩30,296 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,347 | ₩29,494 | ₩28,812 | ₩29,253 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,387 | ₩30,269 | ₩28,852 | ₩28,946 | -1.50% | 13.3만 |
|---|