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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,655 | ₩28,655 | ₩27,073 | ₩27,690 | -3.37% | 163만 |
| 2026.09.28–2026.10.02 | ₩28,186 | ₩28,843 | ₩27,542 | ₩28,494 | +1.09% | 147.3만 |
| 2026.09.21–2026.09.25 | ₩27,569 | ₩28,534 | ₩26,738 | ₩28,280 | +2.58% | 184.2만 |
| 2026.09.14–2026.09.18 | ₩26,751 | ₩27,730 | ₩26,174 | ₩27,287 | +2.01% | 266.9만 |
| 2026.09.08–2026.09.11 | ₩27,126 | ₩27,448 | ₩25,625 | ₩26,858 | -0.99% | 152.8만 |
| 2026.08.31–2026.09.04 | ₩26,376 | ₩28,065 | ₩25,786 | ₩27,126 | +2.85% | 223.3만 |
| 2026.08.24–2026.08.28 | ₩26,992 | ₩28,025 | ₩26,188 | ₩26,429 | -2.09% | 280.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,429 |
| ₩26,295 |
| ₩27,274 |
| -18.18% |
| 310.4만 |
| 2026.08.10–2026.08.14 | ₩33,697 | ₩34,072 | ₩32,222 | ₩33,335 | -1.07% | 142.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,779 | ₩34,112 | ₩31,712 | ₩33,750 | +6.20% | 110.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,364 | ₩32,249 | ₩29,795 | ₩31,364 | 0.00% | 111.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,048 | ₩33,134 | ₩30,626 | ₩31,149 | -2.80% | 114만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,731 | ₩32,839 | ₩31,511 | ₩32,088 | -1.97% | 126만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,314 | ₩35,091 | ₩32,383 | ₩32,396 | -5.59% | 107.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,427 | ₩36,258 | ₩33,724 | ₩34,314 | -3.14% | 131.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,614 | ₩36,687 | ₩32,852 | ₩35,614 | 0.00% | 270.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,823 | ₩35,789 | ₩32,879 | ₩35,668 | +2.43% | 192.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,680 | ₩35,614 | ₩30,371 | ₩34,300 | +11.80% | 348만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,182 | ₩33,053 | ₩29,460 | ₩30,237 | -6.04% | 325.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,605 | ₩33,254 | ₩31,404 | ₩32,490 | +2.80% | 190.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,136 | ₩31,726 | ₩29,500 | ₩31,189 | +0.17% | 230만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,013 | ₩33,509 | ₩31,095 | ₩31,270 | -5.28% | 234.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,699 | ₩33,053 | ₩30,519 | ₩32,933 | +3.89% | 222.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,500 | ₩32,986 | ₩29,500 | ₩32,034 | +8.59% | 313.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,301 | ₩30,975 | ₩26,952 | ₩29,634 | +8.55% | 312.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,558 | ₩27,596 | ₩25,330 | ₩27,408 | +7.24% | 119.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,753 | ₩26,952 | ₩24,324 | ₩25,571 | +3.30% | 188.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,182 | ₩25,853 | ₩24,337 | ₩24,820 | -1.44% | 75.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,416 | ₩27,488 | ₩24,257 | ₩24,847 | -5.94% | 108.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,322 | ₩26,550 | ₩24,833 | ₩25,651 | -2.55% | 107.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,013 | ₩26,805 | ₩25,021 | ₩25,893 | -0.46% | 129.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,534 | ₩29,835 | ₩26,201 | ₩26,590 | -6.81% | 127.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,460 | ₩30,398 | ₩27,260 | ₩28,990 | -1.59% | 351.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,224 | ₩30,868 | ₩28,870 | ₩29,460 | -2.53% | 60.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,693 | ₩31,471 | ₩28,856 | ₩30,143 | -1.79% | 68.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,540 | ₩30,814 | ₩29,312 | ₩30,693 | +3.90% | 73.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,634 | ₩29,983 | ₩28,776 | ₩29,647 | +0.05% | 84.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,013 | ₩33,187 | ₩26,013 | ₩29,688 | +14.12% | 90.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,745 | ₩27,207 | ₩25,464 | ₩26,617 | +3.39% | 64.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,753 | ₩25,933 | ₩24,726 | ₩25,866 | +4.50% | 59만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,061 | ₩25,330 | ₩24,364 | ₩24,766 | -1.18% | 50.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,847 | ₩25,651 | ₩24,847 | ₩25,182 | +1.35% | 37.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,893 | ₩26,054 | ₩24,579 | ₩24,793 | -4.25% | 78.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,356 | ₩26,215 | ₩25,102 | ₩25,759 | +1.59% | 78만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,163 | ₩25,491 | ₩23,855 | ₩25,128 | +4.00% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,257 | ₩24,941 | ₩23,881 | ₩24,525 | +1.11% | 47.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,619 | ₩24,860 | ₩23,077 | ₩24,324 | -1.20% | 122.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,081 | ₩27,368 | ₩24,217 | ₩24,673 | -5.40% | 111.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,747 | ₩31,511 | ₩25,786 | ₩26,067 | -15.22% | 118.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,887 | ₩32,088 | ₩30,318 | ₩30,693 | -3.74% | 64.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,956 | ₩32,074 | ₩29,795 | ₩31,739 | +5.95% | 53.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,433 | ₩31,136 | ₩28,896 | ₩29,674 | +0.82% | 69.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,473 | ₩30,358 | ₩28,937 | ₩29,030 | -1.50% | 13.3만 |
|---|