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 | ₩27,560 | ₩28,553 | ₩27,292 | ₩27,695 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,721 | ₩27,829 | ₩27,078 | ₩27,413 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,829 | ₩28,070 | ₩27,601 | ₩28,016 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,231 | ₩28,580 | ₩27,990 | ₩28,083 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,660 | ₩28,660 | ₩27,748 | ₩27,949 | -2.48% | 33만 |
| 2026.10.02 | ₩28,714 | ₩28,848 | ₩28,352 | ₩28,499 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,842 | ₩28,298 | ₩27,547 | ₩28,083 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,137 | ₩28,137 | ₩27,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,829 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩28,110 | ₩28,767 | ₩27,681 | ₩27,936 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,191 | ₩28,513 | ₩28,030 | ₩28,110 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩28,097 | ₩28,539 | ₩27,426 | ₩28,285 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,970 | ₩28,097 | ₩26,742 | ₩28,083 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,520 | ₩27,614 | ₩26,876 | ₩27,145 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,829 | ₩28,097 | ₩27,225 | ₩27,574 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,574 | ₩27,829 | ₩26,836 | ₩27,748 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,306 | ₩27,493 | ₩26,689 | ₩27,292 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,735 | ₩27,735 | ₩26,944 | ₩27,225 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,158 | ₩27,386 | ₩26,809 | ₩27,265 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,689 | ₩26,957 | ₩26,179 | ₩26,930 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,756 | ₩26,997 | ₩26,233 | ₩26,823 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,662 | ₩27,118 | ₩26,568 | ₩26,863 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,777 | ₩26,447 | ₩25,777 | ₩26,273 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩26,018 | ₩26,353 | ₩25,629 | ₩26,286 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,131 | ₩27,453 | ₩26,179 | ₩26,246 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩27,118 | ₩28,070 | ₩26,944 | ₩27,131 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,756 | ₩27,239 | ₩26,152 | ₩26,970 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,608 | ₩27,064 | ₩26,260 | ₩26,702 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩26,032 | ₩26,689 | ₩25,790 | ₩26,313 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,380 | ₩26,769 | ₩25,857 | ₩26,273 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,957 | ₩27,198 | ₩26,394 | ₩26,434 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,171 | ₩27,507 | ₩26,555 | ₩27,051 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,721 | ₩27,721 | ₩27,037 | ₩27,185 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,131 | ₩28,030 | ₩27,131 | ₩27,695 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩26,997 | ₩27,426 | ₩26,192 | ₩26,273 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,627 | ₩28,432 | ₩26,300 | ₩27,279 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,498 | ₩30,846 | ₩26,863 | ₩27,654 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,737 | ₩32,938 | ₩32,040 | ₩32,268 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,845 | ₩33,073 | ₩31,973 | ₩32,362 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,341 | ₩33,435 | ₩32,549 | ₩33,193 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,180 | ₩34,025 | ₩33,059 | ₩33,341 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,818 | ₩33,421 | ₩32,228 | ₩33,314 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,529 | ₩34,052 | ₩32,456 | ₩32,496 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,502 | ₩34,078 | ₩32,965 | ₩33,126 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,703 | ₩33,797 | ₩33,140 | ₩33,220 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,502 | ₩33,958 | ₩33,180 | ₩33,756 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,582 | ₩34,119 | ₩33,153 | ₩33,341 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩33,086 | ₩33,864 | ₩32,630 | ₩33,529 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,791 | ₩33,394 | ₩32,791 | ₩33,166 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,785 | ₩32,536 | ₩31,718 | ₩32,348 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,409 | ₩31,490 | ₩30,658 | ₩31,369 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,900 | ₩31,262 | ₩29,800 | ₩31,114 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,839 | ₩31,839 | ₩30,202 | ₩30,484 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,302 | ₩32,254 | ₩30,645 | ₩32,147 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,369 | ₩31,396 | ₩30,498 | ₩31,182 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,758 | ₩31,758 | ₩30,632 | ₩31,155 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,490 | ₩31,879 | ₩31,141 | ₩31,409 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,865 | ₩32,335 | ₩31,705 | ₩31,946 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,570 | ₩32,053 | ₩30,860 | ₩31,906 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩32,053 | ₩33,140 | ₩31,369 | ₩31,369 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩32,053 | ₩32,737 | ₩31,772 | ₩32,093 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩32,080 | ₩32,710 | ₩32,053 | ₩32,590 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩32,107 | ₩32,603 | ₩31,731 | ₩32,308 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩32,120 | ₩32,442 | ₩31,517 | ₩32,093 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,737 | ₩32,845 | ₩31,772 | ₩31,852 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,724 | ₩32,952 | ₩32,389 | ₩32,402 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,515 | ₩33,743 | ₩32,549 | ₩32,724 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,952 | ₩33,515 | ₩32,710 | ₩33,274 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,320 | ₩34,333 | ₩32,684 | ₩33,408 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,320 | ₩35,098 | ₩34,172 | ₩34,427 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,393 | ₩35,822 | ₩33,730 | ₩34,320 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,634 | ₩35,943 | ₩35,071 | ₩35,393 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,755 | ₩36,264 | ₩35,460 | ₩35,648 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,433 | ₩35,889 | ₩35,178 | ₩35,607 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,715 | ₩36,305 | ₩32,858 | ₩35,621 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,554 | ₩36,694 | ₩35,446 | ₩35,943 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,454 | ₩35,433 | ₩34,078 | ₩34,856 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,923 | ₩35,098 | ₩34,065 | ₩34,280 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,621 | ₩36,211 | ₩34,883 | ₩34,923 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,615 | ₩35,795 | ₩34,253 | ₩35,674 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,461 | ₩34,762 | ₩33,461 | ₩33,998 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,810 | ₩34,333 | ₩32,885 | ₩33,461 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,829 | ₩35,513 | ₩33,622 | ₩33,797 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,736 | ₩35,621 | ₩34,172 | ₩34,306 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,381 | ₩34,896 | ₩32,965 | ₩34,575 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,777 | ₩33,461 | ₩32,603 | ₩33,032 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩32,120 | ₩33,287 | ₩32,040 | ₩32,898 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,685 | ₩31,584 | ₩30,377 | ₩31,450 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,927 | ₩31,436 | ₩29,465 | ₩30,243 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,967 | ₩31,342 | ₩30,551 | ₩31,034 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,295 | ₩32,295 | ₩30,176 | ₩30,632 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,335 | ₩33,059 | ₩32,040 | ₩32,308 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,187 | ₩32,509 | ₩31,544 | ₩32,321 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,563 | ₩32,965 | ₩32,268 | ₩32,496 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,818 | ₩33,180 | ₩32,134 | ₩32,630 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,590 | ₩33,260 | ₩32,295 | ₩33,180 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,611 | ₩32,549 | ₩31,409 | ₩32,375 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,645 | ₩31,316 | ₩30,390 | ₩31,195 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,256 | ₩30,846 | ₩29,505 | ₩30,296 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,511 | ₩30,913 | ₩30,042 | ₩30,511 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩31,141 | ₩31,731 | ₩30,444 | ₩30,457 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩31,141 | ₩31,691 | ₩30,846 | ₩31,530 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩32,000 | ₩32,630 | ₩31,235 | ₩31,275 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,201 | ₩32,804 | ₩31,718 | ₩32,389 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,402 | ₩32,402 | ₩31,101 | ₩31,906 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,697 | ₩32,831 | ₩31,865 | ₩32,456 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩33,019 | ₩33,515 | ₩32,375 | ₩32,630 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,925 | ₩33,059 | ₩32,496 | ₩32,938 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,737 | ₩32,952 | ₩32,335 | ₩32,751 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,254 | ₩32,804 | ₩32,067 | ₩32,590 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,544 | ₩32,764 | ₩31,275 | ₩32,067 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,705 | ₩31,798 | ₩30,524 | ₩31,208 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,670 | ₩32,992 | ₩31,825 | ₩32,040 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,712 | ₩32,630 | ₩30,685 | ₩32,603 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩31,128 | ₩31,383 | ₩30,216 | ₩30,739 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,390 | ₩31,825 | ₩30,042 | ₩31,249 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,505 | ₩30,685 | ₩29,505 | ₩30,390 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩30,001 | ₩30,310 | ₩28,660 | ₩29,639 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩30,095 | ₩30,980 | ₩29,317 | ₩30,404 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,976 | ₩28,593 | ₩27,547 | ₩27,775 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,493 | ₩28,097 | ₩27,319 | ₩27,842 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,306 | ₩27,923 | ₩26,957 | ₩27,359 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,501 | ₩27,601 | ₩26,394 | ₩27,413 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,804 | ₩26,018 | ₩25,535 | ₩26,018 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,938 | ₩26,099 | ₩25,441 | ₩25,897 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,246 | ₩26,300 | ₩25,710 | ₩25,830 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,562 | ₩26,179 | ₩25,334 | ₩26,125 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,897 | ₩26,300 | ₩24,932 | ₩25,576 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩25,079 | ₩25,683 | ₩24,328 | ₩25,683 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,380 | ₩26,957 | ₩25,334 | ₩25,374 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩25,012 | ₩25,549 | ₩24,985 | ₩25,213 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,757 | ₩25,133 | ₩24,637 | ₩25,026 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,529 | ₩25,508 | ₩24,395 | ₩24,825 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,294 | ₩25,857 | ₩25,026 | ₩25,146 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,918 | ₩25,012 | ₩24,342 | ₩24,945 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,187 | ₩25,187 | ₩24,422 | ₩24,436 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,918 | ₩24,985 | ₩24,261 | ₩24,851 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,951 | ₩26,152 | ₩25,079 | ₩25,227 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,836 | ₩27,493 | ₩25,951 | ₩26,032 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,911 | ₩27,051 | ₩25,629 | ₩26,836 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,420 | ₩26,823 | ₩26,085 | ₩26,353 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,233 | ₩26,407 | ₩25,589 | ₩25,656 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,468 | ₩26,447 | ₩24,838 | ₩26,233 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩26,072 | ₩26,555 | ₩25,616 | ₩25,629 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩26,018 | ₩26,300 | ₩25,535 | ₩26,085 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,327 | ₩26,420 | ₩25,817 | ₩25,884 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,192 | ₩26,260 | ₩25,629 | ₩25,897 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,508 | ₩26,032 | ₩25,508 | ₩25,844 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,286 | ₩26,675 | ₩25,710 | ₩26,166 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,179 | ₩26,809 | ₩25,938 | ₩26,286 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩26,018 | ₩26,246 | ₩25,026 | ₩26,152 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,836 | ₩26,957 | ₩26,206 | ₩26,595 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,453 | ₩27,721 | ₩26,970 | ₩27,641 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,164 | ₩28,311 | ₩27,520 | ₩27,855 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,815 | ₩28,352 | ₩27,091 | ₩27,829 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,539 | ₩29,840 | ₩28,231 | ₩28,781 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,151 | ₩29,411 | ₩27,641 | ₩28,995 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,572 | ₩29,720 | ₩27,265 | ₩28,057 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,572 | ₩30,404 | ₩29,250 | ₩30,135 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,835 | ₩29,733 | ₩28,311 | ₩29,451 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,465 | ₩29,505 | ₩28,271 | ₩28,660 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,586 | ₩29,679 | ₩28,875 | ₩29,465 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,559 | ₩29,961 | ₩29,344 | ₩29,599 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩30,028 | ₩30,873 | ₩29,371 | ₩29,760 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,229 | ₩30,323 | ₩29,612 | ₩30,001 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,572 | ₩30,565 | ₩29,371 | ₩30,149 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,270 | ₩30,270 | ₩28,861 | ₩29,344 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,833 | ₩31,477 | ₩29,827 | ₩29,934 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,605 | ₩30,954 | ₩30,404 | ₩30,632 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,699 | ₩31,128 | ₩30,229 | ₩30,712 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,800 | ₩30,819 | ₩29,800 | ₩30,699 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,773 | ₩29,773 | ₩29,344 | ₩29,451 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩30,122 | ₩30,363 | ₩29,478 | ₩29,881 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,800 | ₩30,699 | ₩29,451 | ₩29,760 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,545 | ₩30,337 | ₩29,317 | ₩29,894 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,532 | ₩29,988 | ₩29,197 | ₩29,653 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩29,089 | ₩29,961 | ₩28,808 | ₩29,907 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,626 | ₩29,639 | ₩28,781 | ₩28,875 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,425 | ₩29,733 | ₩29,304 | ₩29,693 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,639 | ₩29,867 | ₩29,237 | ₩29,478 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,262 | ₩31,262 | ₩29,183 | ₩29,693 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,511 | ₩33,193 | ₩29,948 | ₩31,182 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,635 | ₩27,346 | ₩26,461 | ₩27,332 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩26,018 | ₩26,447 | ₩26,018 | ₩26,434 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,809 | ₩26,944 | ₩26,447 | ₩26,622 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,139 | ₩27,212 | ₩26,139 | ₩26,648 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,219 | ₩26,434 | ₩25,777 | ₩26,018 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,246 | ₩26,474 | ₩25,884 | ₩26,219 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,750 | ₩26,447 | ₩25,468 | ₩26,179 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,643 | ₩25,938 | ₩25,321 | ₩25,871 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,200 | ₩25,911 | ₩25,079 | ₩25,616 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,482 | ₩25,482 | ₩24,811 | ₩25,334 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩25,093 | ₩25,602 | ₩24,744 | ₩25,468 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,757 | ₩25,696 | ₩24,731 | ₩25,280 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,757 | ₩24,811 | ₩24,409 | ₩24,771 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,892 | ₩24,972 | ₩24,369 | ₩24,570 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩25,026 | ₩25,173 | ₩24,811 | ₩24,838 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩25,066 | ₩25,334 | ₩24,959 | ₩25,052 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,495 | ₩25,508 | ₩24,999 | ₩25,187 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩25,052 | ₩25,656 | ₩24,959 | ₩25,482 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,932 | ₩25,280 | ₩24,932 | ₩25,093 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,851 | ₩25,348 | ₩24,851 | ₩25,093 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩25,039 | ₩25,200 | ₩24,771 | ₩24,798 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,146 | ₩25,441 | ₩24,757 | ₩25,173 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,388 | ₩25,602 | ₩24,583 | ₩24,865 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,871 | ₩26,058 | ₩25,012 | ₩25,388 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,897 | ₩26,045 | ₩25,790 | ₩25,924 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,924 | ₩26,219 | ₩25,669 | ₩25,763 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,830 | ₩26,125 | ₩25,616 | ₩25,844 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,133 | ₩25,911 | ₩25,133 | ₩25,790 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,200 | ₩25,508 | ₩25,106 | ₩25,146 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,361 | ₩25,388 | ₩25,173 | ₩25,267 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,187 | ₩25,374 | ₩24,892 | ₩25,133 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,731 | ₩25,495 | ₩24,731 | ₩25,106 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,328 | ₩24,918 | ₩23,993 | ₩24,811 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,355 | ₩24,529 | ₩24,208 | ₩24,234 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,167 | ₩24,731 | ₩23,859 | ₩24,114 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,731 | ₩24,945 | ₩24,167 | ₩24,529 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,275 | ₩24,677 | ₩24,127 | ₩24,543 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,261 | ₩24,717 | ₩24,100 | ₩24,382 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,261 | ₩24,529 | ₩23,886 | ₩24,087 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,296 | ₩24,865 | ₩23,296 | ₩24,328 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,591 | ₩23,953 | ₩23,202 | ₩23,363 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,336 | ₩23,577 | ₩23,081 | ₩23,135 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,403 | ₩23,685 | ₩23,081 | ₩23,202 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,623 | ₩24,637 | ₩23,591 | ₩23,631 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,476 | ₩24,798 | ₩24,221 | ₩24,677 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,441 | ₩25,683 | ₩24,677 | ₩24,744 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,616 | ₩26,246 | ₩25,562 | ₩25,616 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,763 | ₩26,032 | ₩25,508 | ₩25,602 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩26,085 | ₩27,373 | ₩25,750 | ₩25,763 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,654 | ₩27,654 | ₩25,790 | ₩26,072 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,290 | ₩29,907 | ₩26,286 | ₩27,695 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,726 | ₩30,913 | ₩30,135 | ₩30,833 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,833 | ₩31,007 | ₩30,363 | ₩30,605 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,752 | ₩31,517 | ₩29,425 | ₩31,302 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,779 | ₩30,980 | ₩30,323 | ₩30,699 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,927 | ₩31,839 | ₩30,498 | ₩30,806 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,463 | ₩31,879 | ₩30,632 | ₩31,047 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,396 | ₩31,624 | ₩30,940 | ₩31,530 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,892 | ₩32,093 | ₩31,155 | ₩31,342 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩32,080 | ₩32,080 | ₩31,463 | ₩31,745 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,994 | ₩31,691 | ₩30,994 | ₩31,342 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,289 | ₩31,490 | ₩30,658 | ₩30,994 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,618 | ₩31,490 | ₩29,800 | ₩31,235 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,961 | ₩30,793 | ₩29,961 | ₩30,739 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,827 | ₩30,122 | ₩29,492 | ₩29,679 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,471 | ₩30,471 | ₩29,706 | ₩30,001 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,632 | ₩31,141 | ₩30,162 | ₩30,524 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,955 | ₩30,712 | ₩28,955 | ₩30,390 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,438 | ₩29,586 | ₩28,902 | ₩29,344 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,478 | ₩30,363 | ₩28,942 | ₩29,036 | -1.50% | 13.3만 |
|---|