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 | ₩27,506 | ₩28,496 | ₩27,238 | ₩27,640 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,667 | ₩27,774 | ₩27,024 | ₩27,359 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,774 | ₩28,015 | ₩27,546 | ₩27,961 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,175 | ₩28,523 | ₩27,934 | ₩28,028 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,604 | ₩28,604 | ₩27,693 | ₩27,894 | -2.48% | 33만 |
| 2026.10.02 | ₩28,657 | ₩28,791 | ₩28,296 | ₩28,443 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,787 | ₩28,242 | ₩27,493 | ₩28,028 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,082 | ₩28,082 | ₩27,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,774 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩28,055 | ₩28,711 | ₩27,626 | ₩27,881 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,135 | ₩28,456 | ₩27,974 | ₩28,055 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩28,041 | ₩28,483 | ₩27,372 | ₩28,229 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,917 | ₩28,041 | ₩26,689 | ₩28,028 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,466 | ₩27,560 | ₩26,823 | ₩27,091 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,774 | ₩28,041 | ₩27,171 | ₩27,519 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,519 | ₩27,774 | ₩26,783 | ₩27,693 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,252 | ₩27,439 | ₩26,636 | ₩27,238 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,680 | ₩27,680 | ₩26,890 | ₩27,171 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,104 | ₩27,332 | ₩26,756 | ₩27,212 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,636 | ₩26,904 | ₩26,127 | ₩26,877 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,703 | ₩26,944 | ₩26,181 | ₩26,770 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,609 | ₩27,064 | ₩26,515 | ₩26,810 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,726 | ₩26,395 | ₩25,726 | ₩26,221 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩25,967 | ₩26,301 | ₩25,579 | ₩26,234 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,078 | ₩27,399 | ₩26,127 | ₩26,194 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩27,064 | ₩28,015 | ₩26,890 | ₩27,078 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,703 | ₩27,185 | ₩26,101 | ₩26,917 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,556 | ₩27,011 | ₩26,208 | ₩26,649 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩25,980 | ₩26,636 | ₩25,739 | ₩26,261 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,328 | ₩26,716 | ₩25,806 | ₩26,221 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,904 | ₩27,145 | ₩26,341 | ₩26,382 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,118 | ₩27,452 | ₩26,502 | ₩26,997 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,667 | ₩27,667 | ₩26,984 | ₩27,131 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,078 | ₩27,974 | ₩27,078 | ₩27,640 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩26,944 | ₩27,372 | ₩26,141 | ₩26,221 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,573 | ₩28,376 | ₩26,248 | ₩27,225 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,437 | ₩30,785 | ₩26,810 | ₩27,600 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,673 | ₩32,873 | ₩31,977 | ₩32,204 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,780 | ₩33,007 | ₩31,910 | ₩32,298 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,275 | ₩33,369 | ₩32,485 | ₩33,128 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,114 | ₩33,957 | ₩32,994 | ₩33,275 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,753 | ₩33,355 | ₩32,164 | ₩33,248 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,462 | ₩33,984 | ₩32,391 | ₩32,432 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,435 | ₩34,011 | ₩32,900 | ₩33,061 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,636 | ₩33,730 | ₩33,074 | ₩33,154 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,435 | ₩33,891 | ₩33,114 | ₩33,690 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,516 | ₩34,051 | ₩33,087 | ₩33,275 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩33,021 | ₩33,797 | ₩32,565 | ₩33,462 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,726 | ₩33,328 | ₩32,726 | ₩33,101 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,722 | ₩32,472 | ₩31,655 | ₩32,284 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,347 | ₩31,428 | ₩30,598 | ₩31,307 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,839 | ₩31,200 | ₩29,741 | ₩31,053 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,776 | ₩31,776 | ₩30,143 | ₩30,424 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,240 | ₩32,191 | ₩30,584 | ₩32,084 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,307 | ₩31,334 | ₩30,437 | ₩31,120 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,695 | ₩31,695 | ₩30,571 | ₩31,093 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,428 | ₩31,816 | ₩31,080 | ₩31,347 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,803 | ₩32,271 | ₩31,642 | ₩31,883 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,508 | ₩31,990 | ₩30,799 | ₩31,843 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩31,990 | ₩33,074 | ₩31,307 | ₩31,307 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩31,990 | ₩32,673 | ₩31,709 | ₩32,030 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩32,017 | ₩32,646 | ₩31,990 | ₩32,525 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩32,043 | ₩32,539 | ₩31,669 | ₩32,244 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩32,057 | ₩32,378 | ₩31,455 | ₩32,030 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,673 | ₩32,780 | ₩31,709 | ₩31,789 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,659 | ₩32,887 | ₩32,325 | ₩32,338 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,449 | ₩33,676 | ₩32,485 | ₩32,659 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,887 | ₩33,449 | ₩32,646 | ₩33,208 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,252 | ₩34,265 | ₩32,619 | ₩33,342 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,252 | ₩35,028 | ₩34,105 | ₩34,359 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,323 | ₩35,751 | ₩33,663 | ₩34,252 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,564 | ₩35,872 | ₩35,002 | ₩35,323 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,684 | ₩36,193 | ₩35,390 | ₩35,577 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,363 | ₩35,818 | ₩35,109 | ₩35,537 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,644 | ₩36,233 | ₩32,793 | ₩35,550 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,483 | ₩36,621 | ₩35,376 | ₩35,872 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,386 | ₩35,363 | ₩34,011 | ₩34,787 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,854 | ₩35,028 | ₩33,998 | ₩34,212 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,550 | ₩36,139 | ₩34,814 | ₩34,854 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,546 | ₩35,724 | ₩34,185 | ₩35,604 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,395 | ₩34,694 | ₩33,395 | ₩33,931 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,743 | ₩34,265 | ₩32,820 | ₩33,395 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,761 | ₩35,443 | ₩33,556 | ₩33,730 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,667 | ₩35,550 | ₩34,105 | ₩34,239 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,315 | ₩34,828 | ₩32,900 | ₩34,506 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,713 | ₩33,395 | ₩32,539 | ₩32,967 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩32,057 | ₩33,221 | ₩31,977 | ₩32,833 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,625 | ₩31,521 | ₩30,317 | ₩31,388 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,866 | ₩31,374 | ₩29,407 | ₩30,183 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,906 | ₩31,281 | ₩30,491 | ₩30,973 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,231 | ₩32,231 | ₩30,116 | ₩30,571 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,271 | ₩32,994 | ₩31,977 | ₩32,244 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,124 | ₩32,445 | ₩31,481 | ₩32,258 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,499 | ₩32,900 | ₩32,204 | ₩32,432 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,753 | ₩33,114 | ₩32,070 | ₩32,565 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,525 | ₩33,195 | ₩32,231 | ₩33,114 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,548 | ₩32,485 | ₩31,347 | ₩32,311 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,584 | ₩31,254 | ₩30,330 | ₩31,133 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,196 | ₩30,785 | ₩29,447 | ₩30,236 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,451 | ₩30,852 | ₩29,982 | ₩30,451 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩31,080 | ₩31,669 | ₩30,384 | ₩30,397 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩31,080 | ₩31,629 | ₩30,785 | ₩31,468 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩31,936 | ₩32,565 | ₩31,173 | ₩31,214 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,137 | ₩32,739 | ₩31,655 | ₩32,325 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,338 | ₩32,338 | ₩31,040 | ₩31,843 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,632 | ₩32,766 | ₩31,803 | ₩32,391 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩32,954 | ₩33,449 | ₩32,311 | ₩32,565 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,860 | ₩32,994 | ₩32,432 | ₩32,873 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,673 | ₩32,887 | ₩32,271 | ₩32,686 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,191 | ₩32,739 | ₩32,003 | ₩32,525 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,481 | ₩32,699 | ₩31,214 | ₩32,003 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,642 | ₩31,736 | ₩30,464 | ₩31,147 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,606 | ₩32,927 | ₩31,762 | ₩31,977 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,651 | ₩32,565 | ₩30,625 | ₩32,539 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩31,066 | ₩31,321 | ₩30,156 | ₩30,678 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,330 | ₩31,762 | ₩29,982 | ₩31,187 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,447 | ₩30,625 | ₩29,447 | ₩30,330 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩29,942 | ₩30,250 | ₩28,604 | ₩29,581 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩30,036 | ₩30,919 | ₩29,259 | ₩30,344 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,921 | ₩28,537 | ₩27,493 | ₩27,720 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,439 | ₩28,041 | ₩27,265 | ₩27,787 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,252 | ₩27,867 | ₩26,904 | ₩27,305 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,449 | ₩27,546 | ₩26,341 | ₩27,359 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,753 | ₩25,967 | ₩25,485 | ₩25,967 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,886 | ₩26,047 | ₩25,391 | ₩25,846 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,194 | ₩26,248 | ₩25,659 | ₩25,779 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,512 | ₩26,127 | ₩25,284 | ₩26,074 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,846 | ₩26,248 | ₩24,883 | ₩25,525 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩25,030 | ₩25,632 | ₩24,280 | ₩25,632 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,328 | ₩26,904 | ₩25,284 | ₩25,324 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩24,963 | ₩25,498 | ₩24,936 | ₩25,164 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,709 | ₩25,083 | ₩24,588 | ₩24,976 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,481 | ₩25,458 | ₩24,347 | ₩24,775 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,244 | ₩25,806 | ₩24,976 | ₩25,097 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,869 | ₩24,963 | ₩24,294 | ₩24,896 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,137 | ₩25,137 | ₩24,374 | ₩24,387 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,869 | ₩24,936 | ₩24,213 | ₩24,802 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,900 | ₩26,101 | ₩25,030 | ₩25,177 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,783 | ₩27,439 | ₩25,900 | ₩25,980 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,860 | ₩26,997 | ₩25,579 | ₩26,783 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,368 | ₩26,770 | ₩26,034 | ₩26,301 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,181 | ₩26,355 | ₩25,538 | ₩25,605 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,418 | ₩26,395 | ₩24,789 | ₩26,181 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩26,020 | ₩26,502 | ₩25,565 | ₩25,579 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩25,967 | ₩26,248 | ₩25,485 | ₩26,034 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,275 | ₩26,368 | ₩25,766 | ₩25,833 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,141 | ₩26,208 | ₩25,579 | ₩25,846 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,458 | ₩25,980 | ₩25,458 | ₩25,793 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,234 | ₩26,623 | ₩25,659 | ₩26,114 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,127 | ₩26,756 | ₩25,886 | ₩26,234 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩25,967 | ₩26,194 | ₩24,976 | ₩26,101 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,783 | ₩26,904 | ₩26,154 | ₩26,542 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,399 | ₩27,667 | ₩26,917 | ₩27,586 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,108 | ₩28,256 | ₩27,466 | ₩27,800 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,760 | ₩28,296 | ₩27,037 | ₩27,774 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,483 | ₩29,781 | ₩28,175 | ₩28,724 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,095 | ₩29,353 | ₩27,586 | ₩28,938 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,514 | ₩29,661 | ₩27,212 | ₩28,001 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,514 | ₩30,344 | ₩29,192 | ₩30,076 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,778 | ₩29,674 | ₩28,256 | ₩29,393 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,407 | ₩29,447 | ₩28,215 | ₩28,604 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,527 | ₩29,621 | ₩28,818 | ₩29,407 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,500 | ₩29,902 | ₩29,286 | ₩29,540 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩29,969 | ₩30,812 | ₩29,313 | ₩29,701 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,170 | ₩30,263 | ₩29,554 | ₩29,942 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,514 | ₩30,504 | ₩29,313 | ₩30,089 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,210 | ₩30,210 | ₩28,804 | ₩29,286 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,772 | ₩31,414 | ₩29,768 | ₩29,875 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,544 | ₩30,892 | ₩30,344 | ₩30,571 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,638 | ₩31,066 | ₩30,170 | ₩30,651 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,741 | ₩30,758 | ₩29,741 | ₩30,638 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,714 | ₩29,714 | ₩29,286 | ₩29,393 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩30,062 | ₩30,303 | ₩29,420 | ₩29,822 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,741 | ₩30,638 | ₩29,393 | ₩29,701 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,487 | ₩30,277 | ₩29,259 | ₩29,835 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,474 | ₩29,929 | ₩29,139 | ₩29,594 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩29,032 | ₩29,902 | ₩28,751 | ₩29,848 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,567 | ₩29,581 | ₩28,724 | ₩28,818 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,366 | ₩29,674 | ₩29,246 | ₩29,634 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,581 | ₩29,808 | ₩29,179 | ₩29,420 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,200 | ₩31,200 | ₩29,126 | ₩29,634 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,451 | ₩33,128 | ₩29,888 | ₩31,120 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,582 | ₩27,292 | ₩26,408 | ₩27,278 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩25,967 | ₩26,395 | ₩25,967 | ₩26,382 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,756 | ₩26,890 | ₩26,395 | ₩26,569 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,087 | ₩27,158 | ₩26,087 | ₩26,596 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,167 | ₩26,382 | ₩25,726 | ₩25,967 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,194 | ₩26,422 | ₩25,833 | ₩26,167 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,699 | ₩26,395 | ₩25,418 | ₩26,127 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,592 | ₩25,886 | ₩25,271 | ₩25,819 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,150 | ₩25,860 | ₩25,030 | ₩25,565 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,431 | ₩25,431 | ₩24,762 | ₩25,284 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩25,043 | ₩25,552 | ₩24,695 | ₩25,418 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,709 | ₩25,645 | ₩24,682 | ₩25,231 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,709 | ₩24,762 | ₩24,361 | ₩24,722 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,842 | ₩24,923 | ₩24,320 | ₩24,521 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩24,976 | ₩25,123 | ₩24,762 | ₩24,789 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩25,016 | ₩25,284 | ₩24,909 | ₩25,003 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,445 | ₩25,458 | ₩24,949 | ₩25,137 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩25,003 | ₩25,605 | ₩24,909 | ₩25,431 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,883 | ₩25,231 | ₩24,883 | ₩25,043 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,802 | ₩25,297 | ₩24,802 | ₩25,043 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩24,990 | ₩25,150 | ₩24,722 | ₩24,749 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,097 | ₩25,391 | ₩24,709 | ₩25,123 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,338 | ₩25,552 | ₩24,535 | ₩24,816 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,819 | ₩26,007 | ₩24,963 | ₩25,338 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,846 | ₩25,993 | ₩25,739 | ₩25,873 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,873 | ₩26,167 | ₩25,619 | ₩25,712 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,779 | ₩26,074 | ₩25,565 | ₩25,793 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,083 | ₩25,860 | ₩25,083 | ₩25,739 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,150 | ₩25,458 | ₩25,057 | ₩25,097 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,311 | ₩25,338 | ₩25,123 | ₩25,217 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,137 | ₩25,324 | ₩24,842 | ₩25,083 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,682 | ₩25,445 | ₩24,682 | ₩25,057 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,280 | ₩24,869 | ₩23,946 | ₩24,762 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,307 | ₩24,481 | ₩24,160 | ₩24,187 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,120 | ₩24,682 | ₩23,812 | ₩24,066 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,682 | ₩24,896 | ₩24,120 | ₩24,481 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,227 | ₩24,628 | ₩24,079 | ₩24,494 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,213 | ₩24,668 | ₩24,053 | ₩24,334 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,213 | ₩24,481 | ₩23,839 | ₩24,039 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,250 | ₩24,816 | ₩23,250 | ₩24,280 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,544 | ₩23,905 | ₩23,156 | ₩23,316 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,290 | ₩23,531 | ₩23,035 | ₩23,089 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,357 | ₩23,638 | ₩23,035 | ₩23,156 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,575 | ₩24,588 | ₩23,544 | ₩23,584 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,427 | ₩24,749 | ₩24,173 | ₩24,628 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,391 | ₩25,632 | ₩24,628 | ₩24,695 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,565 | ₩26,194 | ₩25,512 | ₩25,565 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,712 | ₩25,980 | ₩25,458 | ₩25,552 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩26,034 | ₩27,319 | ₩25,699 | ₩25,712 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,600 | ₩27,600 | ₩25,739 | ₩26,020 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,233 | ₩29,848 | ₩26,234 | ₩27,640 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,665 | ₩30,852 | ₩30,076 | ₩30,772 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,772 | ₩30,946 | ₩30,303 | ₩30,544 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,692 | ₩31,455 | ₩29,366 | ₩31,240 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,718 | ₩30,919 | ₩30,263 | ₩30,638 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,866 | ₩31,776 | ₩30,437 | ₩30,745 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,401 | ₩31,816 | ₩30,571 | ₩30,986 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,334 | ₩31,562 | ₩30,879 | ₩31,468 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,829 | ₩32,030 | ₩31,093 | ₩31,281 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩32,017 | ₩32,017 | ₩31,401 | ₩31,682 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,933 | ₩31,629 | ₩30,933 | ₩31,281 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,227 | ₩31,428 | ₩30,598 | ₩30,933 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,558 | ₩31,428 | ₩29,741 | ₩31,173 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,902 | ₩30,732 | ₩29,902 | ₩30,678 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,768 | ₩30,062 | ₩29,433 | ₩29,621 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,410 | ₩30,410 | ₩29,648 | ₩29,942 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,571 | ₩31,080 | ₩30,103 | ₩30,464 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,898 | ₩30,651 | ₩28,898 | ₩30,330 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,380 | ₩29,527 | ₩28,844 | ₩29,286 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,420 | ₩30,303 | ₩28,885 | ₩28,978 | -1.50% | 13.3만 |
|---|