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 | ₩27,564 | ₩28,556 | ₩27,296 | ₩27,698 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,725 | ₩27,832 | ₩27,081 | ₩27,416 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,832 | ₩28,074 | ₩27,604 | ₩28,020 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,235 | ₩28,583 | ₩27,993 | ₩28,087 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,664 | ₩28,664 | ₩27,752 | ₩27,953 | -2.48% | 33만 |
| 2026.10.02 | ₩28,717 | ₩28,852 | ₩28,355 | ₩28,503 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,846 | ₩28,302 | ₩27,551 | ₩28,087 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,141 | ₩28,141 | ₩27,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,832 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩28,114 | ₩28,771 | ₩27,685 | ₩27,939 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,194 | ₩28,516 | ₩28,033 | ₩28,114 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩28,100 | ₩28,543 | ₩27,430 | ₩28,288 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,974 | ₩28,100 | ₩26,746 | ₩28,087 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,524 | ₩27,618 | ₩26,880 | ₩27,148 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,832 | ₩28,100 | ₩27,229 | ₩27,577 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,577 | ₩27,832 | ₩26,840 | ₩27,752 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,309 | ₩27,497 | ₩26,692 | ₩27,296 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,738 | ₩27,738 | ₩26,947 | ₩27,229 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,162 | ₩27,390 | ₩26,813 | ₩27,269 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,692 | ₩26,960 | ₩26,182 | ₩26,934 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,759 | ₩27,001 | ₩26,236 | ₩26,826 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,665 | ₩27,121 | ₩26,571 | ₩26,866 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,780 | ₩26,451 | ₩25,780 | ₩26,276 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩26,021 | ₩26,357 | ₩25,632 | ₩26,290 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,135 | ₩27,457 | ₩26,182 | ₩26,249 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩27,121 | ₩28,074 | ₩26,947 | ₩27,135 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,759 | ₩27,242 | ₩26,156 | ₩26,974 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,612 | ₩27,068 | ₩26,263 | ₩26,705 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩26,035 | ₩26,692 | ₩25,793 | ₩26,317 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,384 | ₩26,773 | ₩25,860 | ₩26,276 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,960 | ₩27,202 | ₩26,397 | ₩26,437 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,175 | ₩27,510 | ₩26,558 | ₩27,054 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,725 | ₩27,725 | ₩27,041 | ₩27,188 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,135 | ₩28,033 | ₩27,135 | ₩27,698 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩27,001 | ₩27,430 | ₩26,196 | ₩26,276 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,631 | ₩28,436 | ₩26,303 | ₩27,282 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,501 | ₩30,850 | ₩26,866 | ₩27,658 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,741 | ₩32,943 | ₩32,044 | ₩32,272 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,849 | ₩33,077 | ₩31,977 | ₩32,366 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,345 | ₩33,439 | ₩32,554 | ₩33,197 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,184 | ₩34,029 | ₩33,063 | ₩33,345 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,822 | ₩33,425 | ₩32,232 | ₩33,318 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,533 | ₩34,056 | ₩32,460 | ₩32,500 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,506 | ₩34,083 | ₩32,969 | ₩33,130 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,707 | ₩33,801 | ₩33,144 | ₩33,224 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,506 | ₩33,962 | ₩33,184 | ₩33,761 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,586 | ₩34,123 | ₩33,157 | ₩33,345 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩33,090 | ₩33,868 | ₩32,634 | ₩33,533 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,795 | ₩33,399 | ₩32,795 | ₩33,171 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,789 | ₩32,540 | ₩31,722 | ₩32,352 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,413 | ₩31,494 | ₩30,662 | ₩31,373 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,904 | ₩31,266 | ₩29,804 | ₩31,118 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,843 | ₩31,843 | ₩30,206 | ₩30,488 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,306 | ₩32,259 | ₩30,649 | ₩32,151 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,373 | ₩31,400 | ₩30,501 | ₩31,185 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,762 | ₩31,762 | ₩30,636 | ₩31,159 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,494 | ₩31,883 | ₩31,145 | ₩31,413 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,870 | ₩32,339 | ₩31,709 | ₩31,950 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,574 | ₩32,057 | ₩30,864 | ₩31,910 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩32,057 | ₩33,144 | ₩31,373 | ₩31,373 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩32,057 | ₩32,741 | ₩31,776 | ₩32,098 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩32,084 | ₩32,715 | ₩32,057 | ₩32,594 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩32,111 | ₩32,607 | ₩31,735 | ₩32,312 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩32,124 | ₩32,446 | ₩31,521 | ₩32,098 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,741 | ₩32,849 | ₩31,776 | ₩31,856 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,728 | ₩32,956 | ₩32,393 | ₩32,406 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,519 | ₩33,747 | ₩32,554 | ₩32,728 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,956 | ₩33,519 | ₩32,715 | ₩33,278 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,324 | ₩34,338 | ₩32,688 | ₩33,412 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,324 | ₩35,102 | ₩34,177 | ₩34,431 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,397 | ₩35,826 | ₩33,734 | ₩34,324 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,639 | ₩35,947 | ₩35,075 | ₩35,397 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,759 | ₩36,269 | ₩35,464 | ₩35,652 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,437 | ₩35,893 | ₩35,183 | ₩35,612 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,719 | ₩36,309 | ₩32,862 | ₩35,625 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,558 | ₩36,698 | ₩35,451 | ₩35,947 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,458 | ₩35,437 | ₩34,083 | ₩34,861 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,928 | ₩35,102 | ₩34,069 | ₩34,284 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,625 | ₩36,215 | ₩34,887 | ₩34,928 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,619 | ₩35,800 | ₩34,257 | ₩35,679 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,466 | ₩34,767 | ₩33,466 | ₩34,002 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,814 | ₩34,338 | ₩32,889 | ₩33,466 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,834 | ₩35,518 | ₩33,627 | ₩33,801 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,740 | ₩35,625 | ₩34,177 | ₩34,311 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,385 | ₩34,901 | ₩32,969 | ₩34,579 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,782 | ₩33,466 | ₩32,607 | ₩33,036 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩32,124 | ₩33,291 | ₩32,044 | ₩32,902 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,689 | ₩31,588 | ₩30,381 | ₩31,454 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,931 | ₩31,440 | ₩29,469 | ₩30,247 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,971 | ₩31,346 | ₩30,555 | ₩31,038 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,299 | ₩32,299 | ₩30,179 | ₩30,636 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,339 | ₩33,063 | ₩32,044 | ₩32,312 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,191 | ₩32,513 | ₩31,548 | ₩32,326 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,567 | ₩32,969 | ₩32,272 | ₩32,500 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,822 | ₩33,184 | ₩32,138 | ₩32,634 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,594 | ₩33,264 | ₩32,299 | ₩33,184 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,615 | ₩32,554 | ₩31,413 | ₩32,379 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,649 | ₩31,320 | ₩30,394 | ₩31,199 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,260 | ₩30,850 | ₩29,509 | ₩30,300 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,515 | ₩30,917 | ₩30,045 | ₩30,515 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩31,145 | ₩31,735 | ₩30,448 | ₩30,461 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩31,145 | ₩31,695 | ₩30,850 | ₩31,534 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩32,004 | ₩32,634 | ₩31,239 | ₩31,279 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,205 | ₩32,808 | ₩31,722 | ₩32,393 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,406 | ₩32,406 | ₩31,105 | ₩31,910 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,701 | ₩32,835 | ₩31,870 | ₩32,460 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩33,023 | ₩33,519 | ₩32,379 | ₩32,634 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,929 | ₩33,063 | ₩32,500 | ₩32,943 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,741 | ₩32,956 | ₩32,339 | ₩32,755 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,259 | ₩32,808 | ₩32,071 | ₩32,594 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,548 | ₩32,768 | ₩31,279 | ₩32,071 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,709 | ₩31,802 | ₩30,528 | ₩31,212 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,674 | ₩32,996 | ₩31,829 | ₩32,044 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,716 | ₩32,634 | ₩30,689 | ₩32,607 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩31,132 | ₩31,387 | ₩30,220 | ₩30,743 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,394 | ₩31,829 | ₩30,045 | ₩31,253 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,509 | ₩30,689 | ₩29,509 | ₩30,394 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩30,005 | ₩30,314 | ₩28,664 | ₩29,643 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩30,099 | ₩30,984 | ₩29,321 | ₩30,407 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,980 | ₩28,597 | ₩27,551 | ₩27,779 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,497 | ₩28,100 | ₩27,322 | ₩27,846 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,309 | ₩27,926 | ₩26,960 | ₩27,363 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,504 | ₩27,604 | ₩26,397 | ₩27,416 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,807 | ₩26,021 | ₩25,539 | ₩26,021 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,941 | ₩26,102 | ₩25,445 | ₩25,901 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,249 | ₩26,303 | ₩25,713 | ₩25,834 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,565 | ₩26,182 | ₩25,337 | ₩26,129 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,901 | ₩26,303 | ₩24,935 | ₩25,579 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩25,082 | ₩25,686 | ₩24,331 | ₩25,686 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,384 | ₩26,960 | ₩25,337 | ₩25,378 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩25,015 | ₩25,552 | ₩24,989 | ₩25,217 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,761 | ₩25,136 | ₩24,640 | ₩25,029 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,533 | ₩25,512 | ₩24,398 | ₩24,828 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,297 | ₩25,860 | ₩25,029 | ₩25,150 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,922 | ₩25,015 | ₩24,345 | ₩24,948 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,190 | ₩25,190 | ₩24,425 | ₩24,439 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,922 | ₩24,989 | ₩24,264 | ₩24,854 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,954 | ₩26,156 | ₩25,082 | ₩25,230 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,840 | ₩27,497 | ₩25,954 | ₩26,035 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,914 | ₩27,054 | ₩25,632 | ₩26,840 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,424 | ₩26,826 | ₩26,088 | ₩26,357 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,236 | ₩26,410 | ₩25,592 | ₩25,659 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,471 | ₩26,451 | ₩24,841 | ₩26,236 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩26,075 | ₩26,558 | ₩25,619 | ₩25,632 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩26,021 | ₩26,303 | ₩25,539 | ₩26,088 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,330 | ₩26,424 | ₩25,820 | ₩25,887 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,196 | ₩26,263 | ₩25,632 | ₩25,901 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,512 | ₩26,035 | ₩25,512 | ₩25,847 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,290 | ₩26,679 | ₩25,713 | ₩26,169 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,182 | ₩26,813 | ₩25,941 | ₩26,290 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩26,021 | ₩26,249 | ₩25,029 | ₩26,156 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,840 | ₩26,960 | ₩26,209 | ₩26,598 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,457 | ₩27,725 | ₩26,974 | ₩27,644 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,168 | ₩28,315 | ₩27,524 | ₩27,859 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,819 | ₩28,355 | ₩27,094 | ₩27,832 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,543 | ₩29,844 | ₩28,235 | ₩28,785 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,154 | ₩29,415 | ₩27,644 | ₩28,999 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,576 | ₩29,723 | ₩27,269 | ₩28,060 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,576 | ₩30,407 | ₩29,254 | ₩30,139 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,838 | ₩29,737 | ₩28,315 | ₩29,455 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,469 | ₩29,509 | ₩28,275 | ₩28,664 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,589 | ₩29,683 | ₩28,878 | ₩29,469 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,562 | ₩29,965 | ₩29,348 | ₩29,603 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩30,032 | ₩30,877 | ₩29,375 | ₩29,764 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,233 | ₩30,327 | ₩29,616 | ₩30,005 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,576 | ₩30,568 | ₩29,375 | ₩30,153 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,273 | ₩30,273 | ₩28,865 | ₩29,348 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,837 | ₩31,481 | ₩29,831 | ₩29,938 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,609 | ₩30,957 | ₩30,407 | ₩30,636 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,703 | ₩31,132 | ₩30,233 | ₩30,716 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,804 | ₩30,823 | ₩29,804 | ₩30,703 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,777 | ₩29,777 | ₩29,348 | ₩29,455 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩30,126 | ₩30,367 | ₩29,482 | ₩29,884 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,804 | ₩30,703 | ₩29,455 | ₩29,764 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,549 | ₩30,340 | ₩29,321 | ₩29,898 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,536 | ₩29,992 | ₩29,200 | ₩29,656 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩29,093 | ₩29,965 | ₩28,811 | ₩29,911 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,630 | ₩29,643 | ₩28,785 | ₩28,878 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,428 | ₩29,737 | ₩29,308 | ₩29,697 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,643 | ₩29,871 | ₩29,241 | ₩29,482 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,266 | ₩31,266 | ₩29,187 | ₩29,697 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,515 | ₩33,197 | ₩29,951 | ₩31,185 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,638 | ₩27,349 | ₩26,464 | ₩27,336 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩26,021 | ₩26,451 | ₩26,021 | ₩26,437 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,813 | ₩26,947 | ₩26,451 | ₩26,625 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,142 | ₩27,215 | ₩26,142 | ₩26,652 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,223 | ₩26,437 | ₩25,780 | ₩26,021 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,249 | ₩26,477 | ₩25,887 | ₩26,223 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,753 | ₩26,451 | ₩25,471 | ₩26,182 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,646 | ₩25,941 | ₩25,324 | ₩25,874 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,203 | ₩25,914 | ₩25,082 | ₩25,619 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,485 | ₩25,485 | ₩24,814 | ₩25,337 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩25,096 | ₩25,606 | ₩24,747 | ₩25,471 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,761 | ₩25,699 | ₩24,734 | ₩25,284 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,761 | ₩24,814 | ₩24,412 | ₩24,774 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,895 | ₩24,975 | ₩24,372 | ₩24,573 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩25,029 | ₩25,176 | ₩24,814 | ₩24,841 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩25,069 | ₩25,337 | ₩24,962 | ₩25,056 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,498 | ₩25,512 | ₩25,002 | ₩25,190 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩25,056 | ₩25,659 | ₩24,962 | ₩25,485 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,935 | ₩25,284 | ₩24,935 | ₩25,096 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,854 | ₩25,351 | ₩24,854 | ₩25,096 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩25,042 | ₩25,203 | ₩24,774 | ₩24,801 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,150 | ₩25,445 | ₩24,761 | ₩25,176 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,391 | ₩25,606 | ₩24,586 | ₩24,868 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,874 | ₩26,062 | ₩25,015 | ₩25,391 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,901 | ₩26,048 | ₩25,793 | ₩25,928 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,928 | ₩26,223 | ₩25,673 | ₩25,767 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,834 | ₩26,129 | ₩25,619 | ₩25,847 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,136 | ₩25,914 | ₩25,136 | ₩25,793 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,203 | ₩25,512 | ₩25,109 | ₩25,150 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,364 | ₩25,391 | ₩25,176 | ₩25,270 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,190 | ₩25,378 | ₩24,895 | ₩25,136 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,734 | ₩25,498 | ₩24,734 | ₩25,109 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,331 | ₩24,922 | ₩23,996 | ₩24,814 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,358 | ₩24,533 | ₩24,211 | ₩24,237 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,170 | ₩24,734 | ₩23,862 | ₩24,117 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,734 | ₩24,948 | ₩24,170 | ₩24,533 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,278 | ₩24,680 | ₩24,130 | ₩24,546 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,264 | ₩24,720 | ₩24,103 | ₩24,385 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,264 | ₩24,533 | ₩23,889 | ₩24,090 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,299 | ₩24,868 | ₩23,299 | ₩24,331 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,594 | ₩23,956 | ₩23,205 | ₩23,366 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,339 | ₩23,580 | ₩23,084 | ₩23,138 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,406 | ₩23,688 | ₩23,084 | ₩23,205 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,626 | ₩24,640 | ₩23,594 | ₩23,634 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,479 | ₩24,801 | ₩24,224 | ₩24,680 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,445 | ₩25,686 | ₩24,680 | ₩24,747 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,619 | ₩26,249 | ₩25,565 | ₩25,619 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,767 | ₩26,035 | ₩25,512 | ₩25,606 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩26,088 | ₩27,376 | ₩25,753 | ₩25,767 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,658 | ₩27,658 | ₩25,793 | ₩26,075 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,294 | ₩29,911 | ₩26,290 | ₩27,698 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,729 | ₩30,917 | ₩30,139 | ₩30,837 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,837 | ₩31,011 | ₩30,367 | ₩30,609 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,756 | ₩31,521 | ₩29,428 | ₩31,306 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,783 | ₩30,984 | ₩30,327 | ₩30,703 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,931 | ₩31,843 | ₩30,501 | ₩30,810 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,467 | ₩31,883 | ₩30,636 | ₩31,051 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,400 | ₩31,628 | ₩30,944 | ₩31,534 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,896 | ₩32,098 | ₩31,159 | ₩31,346 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩32,084 | ₩32,084 | ₩31,467 | ₩31,749 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,998 | ₩31,695 | ₩30,998 | ₩31,346 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,293 | ₩31,494 | ₩30,662 | ₩30,998 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,622 | ₩31,494 | ₩29,804 | ₩31,239 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,965 | ₩30,796 | ₩29,965 | ₩30,743 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,831 | ₩30,126 | ₩29,495 | ₩29,683 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,475 | ₩30,475 | ₩29,710 | ₩30,005 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,636 | ₩31,145 | ₩30,166 | ₩30,528 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,959 | ₩30,716 | ₩28,959 | ₩30,394 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,442 | ₩29,589 | ₩28,905 | ₩29,348 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,482 | ₩30,367 | ₩28,945 | ₩29,039 | -1.50% | 13.3만 |
|---|