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 | ₩27,504 | ₩28,494 | ₩27,236 | ₩27,638 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,664 | ₩27,771 | ₩27,022 | ₩27,356 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,771 | ₩28,012 | ₩27,544 | ₩27,959 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,173 | ₩28,521 | ₩27,932 | ₩28,026 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,601 | ₩28,601 | ₩27,691 | ₩27,892 | -2.48% | 33만 |
| 2026.10.02 | ₩28,655 | ₩28,789 | ₩28,293 | ₩28,441 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,785 | ₩28,240 | ₩27,490 | ₩28,026 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,079 | ₩28,079 | ₩27,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,771 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩28,052 | ₩28,708 | ₩27,624 | ₩27,878 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,133 | ₩28,454 | ₩27,972 | ₩28,052 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩28,039 | ₩28,481 | ₩27,370 | ₩28,226 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,915 | ₩28,039 | ₩26,687 | ₩28,026 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,464 | ₩27,557 | ₩26,821 | ₩27,089 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,771 | ₩28,039 | ₩27,169 | ₩27,517 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,517 | ₩27,771 | ₩26,781 | ₩27,691 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,249 | ₩27,437 | ₩26,634 | ₩27,236 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,678 | ₩27,678 | ₩26,888 | ₩27,169 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,102 | ₩27,330 | ₩26,754 | ₩27,209 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,634 | ₩26,901 | ₩26,125 | ₩26,875 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,701 | ₩26,942 | ₩26,179 | ₩26,768 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,607 | ₩27,062 | ₩26,513 | ₩26,808 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,724 | ₩26,393 | ₩25,724 | ₩26,219 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩25,965 | ₩26,299 | ₩25,576 | ₩26,232 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,075 | ₩27,397 | ₩26,125 | ₩26,192 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩27,062 | ₩28,012 | ₩26,888 | ₩27,075 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,701 | ₩27,182 | ₩26,098 | ₩26,915 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,553 | ₩27,009 | ₩26,205 | ₩26,647 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩25,978 | ₩26,634 | ₩25,737 | ₩26,259 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,326 | ₩26,714 | ₩25,804 | ₩26,219 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,901 | ₩27,142 | ₩26,339 | ₩26,379 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,116 | ₩27,450 | ₩26,500 | ₩26,995 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,664 | ₩27,664 | ₩26,982 | ₩27,129 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,075 | ₩27,972 | ₩27,075 | ₩27,638 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩26,942 | ₩27,370 | ₩26,139 | ₩26,219 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,571 | ₩28,374 | ₩26,246 | ₩27,223 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,435 | ₩30,783 | ₩26,808 | ₩27,597 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,670 | ₩32,871 | ₩31,974 | ₩32,201 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,777 | ₩33,004 | ₩31,907 | ₩32,295 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,272 | ₩33,366 | ₩32,482 | ₩33,125 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,112 | ₩33,955 | ₩32,991 | ₩33,272 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,750 | ₩33,352 | ₩32,161 | ₩33,245 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,460 | ₩33,981 | ₩32,389 | ₩32,429 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,433 | ₩34,008 | ₩32,897 | ₩33,058 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,633 | ₩33,727 | ₩33,071 | ₩33,152 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,433 | ₩33,888 | ₩33,112 | ₩33,687 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,513 | ₩34,048 | ₩33,085 | ₩33,272 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩33,018 | ₩33,794 | ₩32,563 | ₩33,460 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,723 | ₩33,326 | ₩32,723 | ₩33,098 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,720 | ₩32,469 | ₩31,653 | ₩32,282 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,345 | ₩31,425 | ₩30,595 | ₩31,305 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,836 | ₩31,198 | ₩29,739 | ₩31,050 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,773 | ₩31,773 | ₩30,140 | ₩30,421 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,238 | ₩32,188 | ₩30,582 | ₩32,081 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,305 | ₩31,331 | ₩30,435 | ₩31,117 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,693 | ₩31,693 | ₩30,569 | ₩31,091 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,425 | ₩31,813 | ₩31,077 | ₩31,345 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,800 | ₩32,268 | ₩31,639 | ₩31,880 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,505 | ₩31,987 | ₩30,796 | ₩31,840 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩31,987 | ₩33,071 | ₩31,305 | ₩31,305 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩31,987 | ₩32,670 | ₩31,706 | ₩32,027 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩32,014 | ₩32,643 | ₩31,987 | ₩32,523 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩32,041 | ₩32,536 | ₩31,666 | ₩32,242 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩32,054 | ₩32,375 | ₩31,452 | ₩32,027 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,670 | ₩32,777 | ₩31,706 | ₩31,787 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,656 | ₩32,884 | ₩32,322 | ₩32,335 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,446 | ₩33,674 | ₩32,482 | ₩32,656 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,884 | ₩33,446 | ₩32,643 | ₩33,205 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,249 | ₩34,263 | ₩32,616 | ₩33,339 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,249 | ₩35,025 | ₩34,102 | ₩34,356 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,320 | ₩35,748 | ₩33,660 | ₩34,249 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,561 | ₩35,869 | ₩34,999 | ₩35,320 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,681 | ₩36,190 | ₩35,387 | ₩35,574 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,360 | ₩35,815 | ₩35,106 | ₩35,534 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,641 | ₩36,230 | ₩32,790 | ₩35,547 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,480 | ₩36,618 | ₩35,373 | ₩35,869 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,383 | ₩35,360 | ₩34,008 | ₩34,784 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,851 | ₩35,025 | ₩33,995 | ₩34,209 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,547 | ₩36,136 | ₩34,811 | ₩34,851 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,544 | ₩35,721 | ₩34,182 | ₩35,601 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,393 | ₩34,691 | ₩33,393 | ₩33,928 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,741 | ₩34,263 | ₩32,817 | ₩33,393 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,758 | ₩35,440 | ₩33,553 | ₩33,727 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,664 | ₩35,547 | ₩34,102 | ₩34,236 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,312 | ₩34,825 | ₩32,897 | ₩34,503 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,710 | ₩33,393 | ₩32,536 | ₩32,964 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩32,054 | ₩33,219 | ₩31,974 | ₩32,830 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,622 | ₩31,519 | ₩30,314 | ₩31,385 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,863 | ₩31,372 | ₩29,404 | ₩30,180 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,903 | ₩31,278 | ₩30,488 | ₩30,970 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,228 | ₩32,228 | ₩30,114 | ₩30,569 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,268 | ₩32,991 | ₩31,974 | ₩32,242 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,121 | ₩32,442 | ₩31,479 | ₩32,255 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,496 | ₩32,897 | ₩32,201 | ₩32,429 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,750 | ₩33,112 | ₩32,068 | ₩32,563 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,523 | ₩33,192 | ₩32,228 | ₩33,112 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,546 | ₩32,482 | ₩31,345 | ₩32,308 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,582 | ₩31,251 | ₩30,328 | ₩31,131 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,194 | ₩30,783 | ₩29,444 | ₩30,234 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,448 | ₩30,850 | ₩29,980 | ₩30,448 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩31,077 | ₩31,666 | ₩30,381 | ₩30,395 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩31,077 | ₩31,626 | ₩30,783 | ₩31,465 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩31,934 | ₩32,563 | ₩31,171 | ₩31,211 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,135 | ₩32,737 | ₩31,653 | ₩32,322 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,335 | ₩32,335 | ₩31,037 | ₩31,840 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,630 | ₩32,764 | ₩31,800 | ₩32,389 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩32,951 | ₩33,446 | ₩32,308 | ₩32,563 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,857 | ₩32,991 | ₩32,429 | ₩32,871 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,670 | ₩32,884 | ₩32,268 | ₩32,683 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,188 | ₩32,737 | ₩32,001 | ₩32,523 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,479 | ₩32,697 | ₩31,211 | ₩32,001 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,639 | ₩31,733 | ₩30,462 | ₩31,144 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,603 | ₩32,924 | ₩31,760 | ₩31,974 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,649 | ₩32,563 | ₩30,622 | ₩32,536 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩31,064 | ₩31,318 | ₩30,154 | ₩30,676 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,328 | ₩31,760 | ₩29,980 | ₩31,184 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,444 | ₩30,622 | ₩29,444 | ₩30,328 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩29,940 | ₩30,247 | ₩28,601 | ₩29,578 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩30,033 | ₩30,917 | ₩29,257 | ₩30,341 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,919 | ₩28,534 | ₩27,490 | ₩27,718 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,437 | ₩28,039 | ₩27,263 | ₩27,785 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,249 | ₩27,865 | ₩26,901 | ₩27,303 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,446 | ₩27,544 | ₩26,339 | ₩27,356 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,750 | ₩25,965 | ₩25,483 | ₩25,965 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,884 | ₩26,045 | ₩25,389 | ₩25,844 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,192 | ₩26,246 | ₩25,657 | ₩25,777 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,510 | ₩26,125 | ₩25,282 | ₩26,072 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,844 | ₩26,246 | ₩24,880 | ₩25,523 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩25,028 | ₩25,630 | ₩24,278 | ₩25,630 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,326 | ₩26,901 | ₩25,282 | ₩25,322 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩24,961 | ₩25,496 | ₩24,934 | ₩25,162 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,706 | ₩25,081 | ₩24,586 | ₩24,974 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,479 | ₩25,456 | ₩24,345 | ₩24,773 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,242 | ₩25,804 | ₩24,974 | ₩25,095 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,867 | ₩24,961 | ₩24,292 | ₩24,894 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,135 | ₩25,135 | ₩24,372 | ₩24,385 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,867 | ₩24,934 | ₩24,211 | ₩24,800 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,898 | ₩26,098 | ₩25,028 | ₩25,175 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,781 | ₩27,437 | ₩25,898 | ₩25,978 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,858 | ₩26,995 | ₩25,576 | ₩26,781 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,366 | ₩26,768 | ₩26,031 | ₩26,299 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,179 | ₩26,353 | ₩25,536 | ₩25,603 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,416 | ₩26,393 | ₩24,787 | ₩26,179 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩26,018 | ₩26,500 | ₩25,563 | ₩25,576 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩25,965 | ₩26,246 | ₩25,483 | ₩26,031 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,272 | ₩26,366 | ₩25,764 | ₩25,831 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,139 | ₩26,205 | ₩25,576 | ₩25,844 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,456 | ₩25,978 | ₩25,456 | ₩25,791 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,232 | ₩26,620 | ₩25,657 | ₩26,112 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,125 | ₩26,754 | ₩25,884 | ₩26,232 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩25,965 | ₩26,192 | ₩24,974 | ₩26,098 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,781 | ₩26,901 | ₩26,152 | ₩26,540 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,397 | ₩27,664 | ₩26,915 | ₩27,584 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,106 | ₩28,253 | ₩27,464 | ₩27,798 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,758 | ₩28,293 | ₩27,035 | ₩27,771 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,481 | ₩29,779 | ₩28,173 | ₩28,722 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,093 | ₩29,351 | ₩27,584 | ₩28,936 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,511 | ₩29,659 | ₩27,209 | ₩27,999 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,511 | ₩30,341 | ₩29,190 | ₩30,073 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,775 | ₩29,672 | ₩28,253 | ₩29,391 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,404 | ₩29,444 | ₩28,213 | ₩28,601 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,525 | ₩29,618 | ₩28,815 | ₩29,404 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,498 | ₩29,899 | ₩29,284 | ₩29,538 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩29,966 | ₩30,810 | ₩29,311 | ₩29,699 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,167 | ₩30,261 | ₩29,551 | ₩29,940 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,511 | ₩30,502 | ₩29,311 | ₩30,087 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,207 | ₩30,207 | ₩28,802 | ₩29,284 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,769 | ₩31,412 | ₩29,766 | ₩29,873 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,542 | ₩30,890 | ₩30,341 | ₩30,569 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,636 | ₩31,064 | ₩30,167 | ₩30,649 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,739 | ₩30,756 | ₩29,739 | ₩30,636 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,712 | ₩29,712 | ₩29,284 | ₩29,391 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩30,060 | ₩30,301 | ₩29,418 | ₩29,819 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,739 | ₩30,636 | ₩29,391 | ₩29,699 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,485 | ₩30,274 | ₩29,257 | ₩29,832 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,471 | ₩29,926 | ₩29,137 | ₩29,592 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩29,029 | ₩29,899 | ₩28,748 | ₩29,846 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,565 | ₩29,578 | ₩28,722 | ₩28,815 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,364 | ₩29,672 | ₩29,244 | ₩29,632 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,578 | ₩29,806 | ₩29,177 | ₩29,418 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,198 | ₩31,198 | ₩29,123 | ₩29,632 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,448 | ₩33,125 | ₩29,886 | ₩31,117 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,580 | ₩27,290 | ₩26,406 | ₩27,276 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩25,965 | ₩26,393 | ₩25,965 | ₩26,379 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,754 | ₩26,888 | ₩26,393 | ₩26,567 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,085 | ₩27,156 | ₩26,085 | ₩26,594 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,165 | ₩26,379 | ₩25,724 | ₩25,965 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,192 | ₩26,420 | ₩25,831 | ₩26,165 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,697 | ₩26,393 | ₩25,416 | ₩26,125 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,590 | ₩25,884 | ₩25,269 | ₩25,817 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,148 | ₩25,858 | ₩25,028 | ₩25,563 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,429 | ₩25,429 | ₩24,760 | ₩25,282 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩25,041 | ₩25,550 | ₩24,693 | ₩25,416 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,706 | ₩25,643 | ₩24,680 | ₩25,228 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,706 | ₩24,760 | ₩24,359 | ₩24,720 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,840 | ₩24,921 | ₩24,318 | ₩24,519 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩24,974 | ₩25,121 | ₩24,760 | ₩24,787 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩25,014 | ₩25,282 | ₩24,907 | ₩25,001 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,443 | ₩25,456 | ₩24,947 | ₩25,135 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩25,001 | ₩25,603 | ₩24,907 | ₩25,429 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,880 | ₩25,228 | ₩24,880 | ₩25,041 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,800 | ₩25,295 | ₩24,800 | ₩25,041 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩24,988 | ₩25,148 | ₩24,720 | ₩24,747 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,095 | ₩25,389 | ₩24,706 | ₩25,121 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,336 | ₩25,550 | ₩24,533 | ₩24,814 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,817 | ₩26,005 | ₩24,961 | ₩25,336 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,844 | ₩25,991 | ₩25,737 | ₩25,871 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,871 | ₩26,165 | ₩25,617 | ₩25,710 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,777 | ₩26,072 | ₩25,563 | ₩25,791 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,081 | ₩25,858 | ₩25,081 | ₩25,737 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,148 | ₩25,456 | ₩25,054 | ₩25,095 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,309 | ₩25,336 | ₩25,121 | ₩25,215 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,135 | ₩25,322 | ₩24,840 | ₩25,081 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,680 | ₩25,443 | ₩24,680 | ₩25,054 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,278 | ₩24,867 | ₩23,944 | ₩24,760 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,305 | ₩24,479 | ₩24,158 | ₩24,185 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,118 | ₩24,680 | ₩23,810 | ₩24,064 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,680 | ₩24,894 | ₩24,118 | ₩24,479 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,225 | ₩24,626 | ₩24,077 | ₩24,492 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,211 | ₩24,666 | ₩24,051 | ₩24,332 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,211 | ₩24,479 | ₩23,837 | ₩24,037 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,248 | ₩24,814 | ₩23,248 | ₩24,278 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,542 | ₩23,903 | ₩23,154 | ₩23,315 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,288 | ₩23,529 | ₩23,034 | ₩23,087 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,355 | ₩23,636 | ₩23,034 | ₩23,154 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,573 | ₩24,586 | ₩23,542 | ₩23,582 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,425 | ₩24,747 | ₩24,171 | ₩24,626 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,389 | ₩25,630 | ₩24,626 | ₩24,693 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,563 | ₩26,192 | ₩25,510 | ₩25,563 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,710 | ₩25,978 | ₩25,456 | ₩25,550 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩26,031 | ₩27,316 | ₩25,697 | ₩25,710 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,597 | ₩27,597 | ₩25,737 | ₩26,018 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,230 | ₩29,846 | ₩26,232 | ₩27,638 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,662 | ₩30,850 | ₩30,073 | ₩30,769 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,769 | ₩30,943 | ₩30,301 | ₩30,542 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,689 | ₩31,452 | ₩29,364 | ₩31,238 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,716 | ₩30,917 | ₩30,261 | ₩30,636 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,863 | ₩31,773 | ₩30,435 | ₩30,743 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,398 | ₩31,813 | ₩30,569 | ₩30,983 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,331 | ₩31,559 | ₩30,876 | ₩31,465 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,827 | ₩32,027 | ₩31,091 | ₩31,278 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩32,014 | ₩32,014 | ₩31,398 | ₩31,679 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,930 | ₩31,626 | ₩30,930 | ₩31,278 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,224 | ₩31,425 | ₩30,595 | ₩30,930 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,555 | ₩31,425 | ₩29,739 | ₩31,171 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,899 | ₩30,729 | ₩29,899 | ₩30,676 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,766 | ₩30,060 | ₩29,431 | ₩29,618 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,408 | ₩30,408 | ₩29,645 | ₩29,940 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,569 | ₩31,077 | ₩30,100 | ₩30,462 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,896 | ₩30,649 | ₩28,896 | ₩30,328 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,377 | ₩29,525 | ₩28,842 | ₩29,284 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,418 | ₩30,301 | ₩28,882 | ₩28,976 | -1.50% | 13.3만 |
|---|