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 | ₩27,499 | ₩28,490 | ₩27,232 | ₩27,633 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,660 | ₩27,767 | ₩27,018 | ₩27,352 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,767 | ₩28,008 | ₩27,540 | ₩27,954 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,168 | ₩28,516 | ₩27,928 | ₩28,021 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,597 | ₩28,597 | ₩27,687 | ₩27,887 | -2.48% | 33만 |
| 2026.10.02 | ₩28,650 | ₩28,784 | ₩28,289 | ₩28,436 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,780 | ₩28,235 | ₩27,486 | ₩28,021 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,075 | ₩28,075 | ₩27,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,767 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩28,048 | ₩28,704 | ₩27,620 | ₩27,874 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,128 | ₩28,449 | ₩27,968 | ₩28,048 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩28,035 | ₩28,476 | ₩27,366 | ₩28,222 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,911 | ₩28,035 | ₩26,683 | ₩28,021 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,459 | ₩27,553 | ₩26,817 | ₩27,085 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,767 | ₩28,035 | ₩27,165 | ₩27,513 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,513 | ₩27,767 | ₩26,777 | ₩27,687 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,245 | ₩27,432 | ₩26,630 | ₩27,232 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,673 | ₩27,673 | ₩26,884 | ₩27,165 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,098 | ₩27,325 | ₩26,750 | ₩27,205 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,630 | ₩26,897 | ₩26,121 | ₩26,870 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,696 | ₩26,937 | ₩26,175 | ₩26,763 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,603 | ₩27,058 | ₩26,509 | ₩26,804 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,720 | ₩26,389 | ₩25,720 | ₩26,215 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩25,960 | ₩26,295 | ₩25,572 | ₩26,228 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,071 | ₩27,392 | ₩26,121 | ₩26,188 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩27,058 | ₩28,008 | ₩26,884 | ₩27,071 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,696 | ₩27,178 | ₩26,094 | ₩26,911 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,549 | ₩27,004 | ₩26,201 | ₩26,643 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩25,974 | ₩26,630 | ₩25,733 | ₩26,255 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,322 | ₩26,710 | ₩25,800 | ₩26,215 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,897 | ₩27,138 | ₩26,335 | ₩26,375 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,111 | ₩27,446 | ₩26,496 | ₩26,991 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,660 | ₩27,660 | ₩26,978 | ₩27,125 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,071 | ₩27,968 | ₩27,071 | ₩27,633 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩26,937 | ₩27,366 | ₩26,134 | ₩26,215 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,566 | ₩28,369 | ₩26,242 | ₩27,218 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,430 | ₩30,778 | ₩26,804 | ₩27,593 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,665 | ₩32,865 | ₩31,969 | ₩32,196 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,772 | ₩32,999 | ₩31,902 | ₩32,290 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,267 | ₩33,361 | ₩32,477 | ₩33,120 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,106 | ₩33,949 | ₩32,986 | ₩33,267 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,745 | ₩33,347 | ₩32,156 | ₩33,240 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,454 | ₩33,976 | ₩32,384 | ₩32,424 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,427 | ₩34,003 | ₩32,892 | ₩33,053 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,628 | ₩33,722 | ₩33,066 | ₩33,146 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,427 | ₩33,882 | ₩33,106 | ₩33,682 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,508 | ₩34,043 | ₩33,080 | ₩33,267 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩33,013 | ₩33,789 | ₩32,558 | ₩33,454 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,718 | ₩33,320 | ₩32,718 | ₩33,093 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,715 | ₩32,464 | ₩31,648 | ₩32,277 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,340 | ₩31,420 | ₩30,591 | ₩31,300 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,831 | ₩31,193 | ₩29,734 | ₩31,046 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,768 | ₩31,768 | ₩30,136 | ₩30,417 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,233 | ₩32,183 | ₩30,577 | ₩32,076 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,300 | ₩31,327 | ₩30,430 | ₩31,112 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,688 | ₩31,688 | ₩30,564 | ₩31,086 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,420 | ₩31,808 | ₩31,072 | ₩31,340 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,795 | ₩32,263 | ₩31,634 | ₩31,875 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,501 | ₩31,982 | ₩30,791 | ₩31,835 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩31,982 | ₩33,066 | ₩31,300 | ₩31,300 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩31,982 | ₩32,665 | ₩31,701 | ₩32,022 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩32,009 | ₩32,638 | ₩31,982 | ₩32,518 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩32,036 | ₩32,531 | ₩31,661 | ₩32,237 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩32,049 | ₩32,370 | ₩31,447 | ₩32,022 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,665 | ₩32,772 | ₩31,701 | ₩31,782 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,651 | ₩32,879 | ₩32,317 | ₩32,330 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,441 | ₩33,668 | ₩32,477 | ₩32,651 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,879 | ₩33,441 | ₩32,638 | ₩33,200 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,244 | ₩34,257 | ₩32,611 | ₩33,334 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,244 | ₩35,020 | ₩34,097 | ₩34,351 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,314 | ₩35,743 | ₩33,655 | ₩34,244 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,555 | ₩35,863 | ₩34,993 | ₩35,314 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,676 | ₩36,184 | ₩35,381 | ₩35,569 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,354 | ₩35,809 | ₩35,100 | ₩35,528 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,635 | ₩36,224 | ₩32,785 | ₩35,542 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,475 | ₩36,612 | ₩35,368 | ₩35,863 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,378 | ₩35,354 | ₩34,003 | ₩34,779 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,846 | ₩35,020 | ₩33,990 | ₩34,204 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,542 | ₩36,131 | ₩34,806 | ₩34,846 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,538 | ₩35,716 | ₩34,177 | ₩35,595 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,387 | ₩34,685 | ₩33,387 | ₩33,923 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,735 | ₩34,257 | ₩32,812 | ₩33,387 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,752 | ₩35,435 | ₩33,548 | ₩33,722 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,659 | ₩35,542 | ₩34,097 | ₩34,230 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,307 | ₩34,819 | ₩32,892 | ₩34,498 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,705 | ₩33,387 | ₩32,531 | ₩32,959 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩32,049 | ₩33,213 | ₩31,969 | ₩32,825 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,617 | ₩31,514 | ₩30,310 | ₩31,380 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,858 | ₩31,367 | ₩29,400 | ₩30,176 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,898 | ₩31,273 | ₩30,484 | ₩30,965 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,223 | ₩32,223 | ₩30,109 | ₩30,564 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,263 | ₩32,986 | ₩31,969 | ₩32,237 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,116 | ₩32,437 | ₩31,474 | ₩32,250 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,491 | ₩32,892 | ₩32,196 | ₩32,424 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,745 | ₩33,106 | ₩32,063 | ₩32,558 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,518 | ₩33,187 | ₩32,223 | ₩33,106 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,541 | ₩32,477 | ₩31,340 | ₩32,303 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,577 | ₩31,246 | ₩30,323 | ₩31,126 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,189 | ₩30,778 | ₩29,440 | ₩30,229 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,443 | ₩30,845 | ₩29,975 | ₩30,443 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩31,072 | ₩31,661 | ₩30,376 | ₩30,390 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩31,072 | ₩31,621 | ₩30,778 | ₩31,460 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩31,929 | ₩32,558 | ₩31,166 | ₩31,206 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,129 | ₩32,732 | ₩31,648 | ₩32,317 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,330 | ₩32,330 | ₩31,032 | ₩31,835 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,625 | ₩32,758 | ₩31,795 | ₩32,384 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩32,946 | ₩33,441 | ₩32,303 | ₩32,558 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,852 | ₩32,986 | ₩32,424 | ₩32,865 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,665 | ₩32,879 | ₩32,263 | ₩32,678 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,183 | ₩32,732 | ₩31,996 | ₩32,518 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,474 | ₩32,691 | ₩31,206 | ₩31,996 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,634 | ₩31,728 | ₩30,457 | ₩31,139 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,598 | ₩32,919 | ₩31,755 | ₩31,969 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,644 | ₩32,558 | ₩30,617 | ₩32,531 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩31,059 | ₩31,313 | ₩30,149 | ₩30,671 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,323 | ₩31,755 | ₩29,975 | ₩31,179 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,440 | ₩30,617 | ₩29,440 | ₩30,323 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩29,935 | ₩30,243 | ₩28,597 | ₩29,574 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩30,029 | ₩30,912 | ₩29,252 | ₩30,336 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,914 | ₩28,530 | ₩27,486 | ₩27,713 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,432 | ₩28,035 | ₩27,259 | ₩27,780 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,245 | ₩27,861 | ₩26,897 | ₩27,299 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,442 | ₩27,540 | ₩26,335 | ₩27,352 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,746 | ₩25,960 | ₩25,479 | ₩25,960 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,880 | ₩26,041 | ₩25,385 | ₩25,840 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,188 | ₩26,242 | ₩25,653 | ₩25,773 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,506 | ₩26,121 | ₩25,278 | ₩26,068 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,840 | ₩26,242 | ₩24,877 | ₩25,519 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩25,024 | ₩25,626 | ₩24,274 | ₩25,626 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,322 | ₩26,897 | ₩25,278 | ₩25,318 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩24,957 | ₩25,492 | ₩24,930 | ₩25,158 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,703 | ₩25,077 | ₩24,582 | ₩24,970 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,475 | ₩25,452 | ₩24,341 | ₩24,770 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,238 | ₩25,800 | ₩24,970 | ₩25,091 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,863 | ₩24,957 | ₩24,288 | ₩24,890 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,131 | ₩25,131 | ₩24,368 | ₩24,381 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,863 | ₩24,930 | ₩24,207 | ₩24,796 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,894 | ₩26,094 | ₩25,024 | ₩25,171 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,777 | ₩27,432 | ₩25,894 | ₩25,974 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,853 | ₩26,991 | ₩25,572 | ₩26,777 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,362 | ₩26,763 | ₩26,027 | ₩26,295 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,175 | ₩26,349 | ₩25,532 | ₩25,599 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,412 | ₩26,389 | ₩24,783 | ₩26,175 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩26,014 | ₩26,496 | ₩25,559 | ₩25,572 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩25,960 | ₩26,242 | ₩25,479 | ₩26,027 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,268 | ₩26,362 | ₩25,760 | ₩25,827 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,134 | ₩26,201 | ₩25,572 | ₩25,840 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,452 | ₩25,974 | ₩25,452 | ₩25,787 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,228 | ₩26,616 | ₩25,653 | ₩26,108 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,121 | ₩26,750 | ₩25,880 | ₩26,228 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩25,960 | ₩26,188 | ₩24,970 | ₩26,094 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,777 | ₩26,897 | ₩26,148 | ₩26,536 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,392 | ₩27,660 | ₩26,911 | ₩27,580 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,102 | ₩28,249 | ₩27,459 | ₩27,794 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,754 | ₩28,289 | ₩27,031 | ₩27,767 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,476 | ₩29,774 | ₩28,168 | ₩28,717 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,088 | ₩29,346 | ₩27,580 | ₩28,931 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,507 | ₩29,654 | ₩27,205 | ₩27,995 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,507 | ₩30,336 | ₩29,185 | ₩30,069 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,771 | ₩29,667 | ₩28,249 | ₩29,386 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,400 | ₩29,440 | ₩28,209 | ₩28,597 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,520 | ₩29,614 | ₩28,811 | ₩29,400 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,493 | ₩29,895 | ₩29,279 | ₩29,533 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩29,962 | ₩30,805 | ₩29,306 | ₩29,694 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,162 | ₩30,256 | ₩29,547 | ₩29,935 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,507 | ₩30,497 | ₩29,306 | ₩30,082 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,202 | ₩30,202 | ₩28,797 | ₩29,279 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,765 | ₩31,407 | ₩29,761 | ₩29,868 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,537 | ₩30,885 | ₩30,336 | ₩30,564 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,631 | ₩31,059 | ₩30,162 | ₩30,644 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,734 | ₩30,751 | ₩29,734 | ₩30,631 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,707 | ₩29,707 | ₩29,279 | ₩29,386 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩30,055 | ₩30,296 | ₩29,413 | ₩29,814 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,734 | ₩30,631 | ₩29,386 | ₩29,694 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,480 | ₩30,269 | ₩29,252 | ₩29,828 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,467 | ₩29,921 | ₩29,132 | ₩29,587 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩29,025 | ₩29,895 | ₩28,744 | ₩29,841 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,560 | ₩29,574 | ₩28,717 | ₩28,811 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,359 | ₩29,667 | ₩29,239 | ₩29,627 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,574 | ₩29,801 | ₩29,172 | ₩29,413 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,193 | ₩31,193 | ₩29,119 | ₩29,627 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,443 | ₩33,120 | ₩29,881 | ₩31,112 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,576 | ₩27,285 | ₩26,402 | ₩27,272 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩25,960 | ₩26,389 | ₩25,960 | ₩26,375 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,750 | ₩26,884 | ₩26,389 | ₩26,563 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,081 | ₩27,151 | ₩26,081 | ₩26,589 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,161 | ₩26,375 | ₩25,720 | ₩25,960 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,188 | ₩26,415 | ₩25,827 | ₩26,161 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,693 | ₩26,389 | ₩25,412 | ₩26,121 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,586 | ₩25,880 | ₩25,265 | ₩25,813 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,144 | ₩25,853 | ₩25,024 | ₩25,559 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,425 | ₩25,425 | ₩24,756 | ₩25,278 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩25,037 | ₩25,546 | ₩24,689 | ₩25,412 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,703 | ₩25,639 | ₩24,676 | ₩25,225 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,703 | ₩24,756 | ₩24,355 | ₩24,716 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,836 | ₩24,917 | ₩24,315 | ₩24,515 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩24,970 | ₩25,117 | ₩24,756 | ₩24,783 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩25,010 | ₩25,278 | ₩24,903 | ₩24,997 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,439 | ₩25,452 | ₩24,943 | ₩25,131 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩24,997 | ₩25,599 | ₩24,903 | ₩25,425 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,877 | ₩25,225 | ₩24,877 | ₩25,037 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,796 | ₩25,291 | ₩24,796 | ₩25,037 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩24,984 | ₩25,144 | ₩24,716 | ₩24,743 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,091 | ₩25,385 | ₩24,703 | ₩25,117 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,332 | ₩25,546 | ₩24,529 | ₩24,810 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,813 | ₩26,001 | ₩24,957 | ₩25,332 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,840 | ₩25,987 | ₩25,733 | ₩25,867 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,867 | ₩26,161 | ₩25,613 | ₩25,706 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,773 | ₩26,068 | ₩25,559 | ₩25,787 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,077 | ₩25,853 | ₩25,077 | ₩25,733 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,144 | ₩25,452 | ₩25,051 | ₩25,091 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,305 | ₩25,332 | ₩25,117 | ₩25,211 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,131 | ₩25,318 | ₩24,836 | ₩25,077 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,676 | ₩25,439 | ₩24,676 | ₩25,051 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,274 | ₩24,863 | ₩23,940 | ₩24,756 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,301 | ₩24,475 | ₩24,154 | ₩24,181 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,114 | ₩24,676 | ₩23,806 | ₩24,060 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,676 | ₩24,890 | ₩24,114 | ₩24,475 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,221 | ₩24,622 | ₩24,074 | ₩24,489 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,207 | ₩24,662 | ₩24,047 | ₩24,328 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,207 | ₩24,475 | ₩23,833 | ₩24,034 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,244 | ₩24,810 | ₩23,244 | ₩24,274 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,538 | ₩23,900 | ₩23,150 | ₩23,311 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,284 | ₩23,525 | ₩23,030 | ₩23,083 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,351 | ₩23,632 | ₩23,030 | ₩23,150 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,569 | ₩24,582 | ₩23,538 | ₩23,579 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,422 | ₩24,743 | ₩24,167 | ₩24,622 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,385 | ₩25,626 | ₩24,622 | ₩24,689 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,559 | ₩26,188 | ₩25,506 | ₩25,559 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,706 | ₩25,974 | ₩25,452 | ₩25,546 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩26,027 | ₩27,312 | ₩25,693 | ₩25,706 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,593 | ₩27,593 | ₩25,733 | ₩26,014 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,226 | ₩29,841 | ₩26,228 | ₩27,633 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,657 | ₩30,845 | ₩30,069 | ₩30,765 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,765 | ₩30,938 | ₩30,296 | ₩30,537 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,684 | ₩31,447 | ₩29,359 | ₩31,233 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,711 | ₩30,912 | ₩30,256 | ₩30,631 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,858 | ₩31,768 | ₩30,430 | ₩30,738 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,393 | ₩31,808 | ₩30,564 | ₩30,979 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,327 | ₩31,554 | ₩30,872 | ₩31,460 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,822 | ₩32,022 | ₩31,086 | ₩31,273 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩32,009 | ₩32,009 | ₩31,393 | ₩31,674 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,925 | ₩31,621 | ₩30,925 | ₩31,273 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,220 | ₩31,420 | ₩30,591 | ₩30,925 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,550 | ₩31,420 | ₩29,734 | ₩31,166 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,895 | ₩30,724 | ₩29,895 | ₩30,671 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,761 | ₩30,055 | ₩29,426 | ₩29,614 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,403 | ₩30,403 | ₩29,640 | ₩29,935 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,564 | ₩31,072 | ₩30,095 | ₩30,457 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,891 | ₩30,644 | ₩28,891 | ₩30,323 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,373 | ₩29,520 | ₩28,838 | ₩29,279 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,413 | ₩30,296 | ₩28,878 | ₩28,971 | -1.50% | 13.3만 |
|---|