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 | ₩28,636 | ₩28,636 | ₩27,055 | ₩27,671 | -3.37% | 163만 |
| 2026.09.28–2026.10.02 | ₩28,167 | ₩28,824 | ₩27,524 | ₩28,475 | +1.09% | 147.3만 |
| 2026.09.21–2026.09.25 | ₩27,551 | ₩28,516 | ₩26,720 | ₩28,261 | +2.58% | 184.2만 |
| 2026.09.14–2026.09.18 | ₩26,733 | ₩27,712 | ₩26,157 | ₩27,269 | +2.01% | 266.9만 |
| 2026.09.08–2026.09.11 | ₩27,109 | ₩27,430 | ₩25,608 | ₩26,841 | -0.99% | 152.8만 |
| 2026.08.31–2026.09.04 | ₩26,358 | ₩28,047 | ₩25,769 | ₩27,109 | +2.85% | 223.3만 |
| 2026.08.24–2026.08.28 | ₩26,975 | ₩28,006 | ₩26,171 | ₩26,412 | -2.09% | 280.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,407 |
| ₩26,278 |
| ₩27,256 |
| -18.18% |
| 310.4만 |
| 2026.08.10–2026.08.14 | ₩33,675 | ₩34,050 | ₩32,201 | ₩33,313 | -1.07% | 142.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,758 | ₩34,090 | ₩31,691 | ₩33,728 | +6.20% | 110.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,343 | ₩32,227 | ₩29,775 | ₩31,343 | 0.00% | 111.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,026 | ₩33,112 | ₩30,606 | ₩31,129 | -2.80% | 114만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,710 | ₩32,817 | ₩31,490 | ₩32,067 | -1.97% | 126만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,291 | ₩35,068 | ₩32,361 | ₩32,375 | -5.59% | 107.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,403 | ₩36,234 | ₩33,702 | ₩34,291 | -3.14% | 131.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,591 | ₩36,663 | ₩32,830 | ₩35,591 | 0.00% | 270.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,800 | ₩35,765 | ₩32,857 | ₩35,645 | +2.43% | 192.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,660 | ₩35,591 | ₩30,351 | ₩34,278 | +11.80% | 348만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,160 | ₩33,031 | ₩29,440 | ₩30,217 | -6.04% | 325.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,584 | ₩33,232 | ₩31,383 | ₩32,469 | +2.80% | 190.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,115 | ₩31,705 | ₩29,480 | ₩31,169 | +0.17% | 230만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,991 | ₩33,487 | ₩31,075 | ₩31,249 | -5.28% | 234.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,678 | ₩33,031 | ₩30,499 | ₩32,911 | +3.89% | 222.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,480 | ₩32,964 | ₩29,480 | ₩32,013 | +8.59% | 313.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,283 | ₩30,954 | ₩26,934 | ₩29,614 | +8.55% | 312.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,541 | ₩27,578 | ₩25,313 | ₩27,390 | +7.24% | 119.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,737 | ₩26,934 | ₩24,308 | ₩25,554 | +3.30% | 188.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,166 | ₩25,836 | ₩24,321 | ₩24,804 | -1.44% | 75.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,398 | ₩27,470 | ₩24,241 | ₩24,831 | -5.94% | 108.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,305 | ₩26,532 | ₩24,817 | ₩25,635 | -2.55% | 107.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,996 | ₩26,787 | ₩25,005 | ₩25,876 | -0.46% | 129.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,516 | ₩29,815 | ₩26,184 | ₩26,573 | -6.81% | 127.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,440 | ₩30,378 | ₩27,243 | ₩28,971 | -1.59% | 351.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,204 | ₩30,847 | ₩28,851 | ₩29,440 | -2.53% | 60.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,673 | ₩31,450 | ₩28,837 | ₩30,124 | -1.79% | 68.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,521 | ₩30,794 | ₩29,293 | ₩30,673 | +3.90% | 73.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,614 | ₩29,963 | ₩28,757 | ₩29,628 | +0.05% | 84.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,996 | ₩33,165 | ₩25,996 | ₩29,668 | +14.12% | 90.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,728 | ₩27,189 | ₩25,447 | ₩26,599 | +3.39% | 64.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,737 | ₩25,916 | ₩24,710 | ₩25,849 | +4.50% | 59만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,045 | ₩25,313 | ₩24,348 | ₩24,750 | -1.18% | 50.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,831 | ₩25,635 | ₩24,831 | ₩25,166 | +1.35% | 37.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,876 | ₩26,037 | ₩24,563 | ₩24,777 | -4.25% | 78.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,340 | ₩26,197 | ₩25,085 | ₩25,742 | +1.59% | 78만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,147 | ₩25,474 | ₩23,839 | ₩25,112 | +4.00% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,241 | ₩24,924 | ₩23,866 | ₩24,509 | +1.11% | 47.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,603 | ₩24,844 | ₩23,062 | ₩24,308 | -1.20% | 122.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,063 | ₩27,350 | ₩24,201 | ₩24,656 | -5.40% | 111.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,727 | ₩31,490 | ₩25,769 | ₩26,050 | -15.22% | 118.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,866 | ₩32,067 | ₩30,298 | ₩30,673 | -3.74% | 64.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,936 | ₩32,053 | ₩29,775 | ₩31,718 | +5.95% | 53.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,413 | ₩31,115 | ₩28,877 | ₩29,655 | +0.82% | 69.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,454 | ₩30,338 | ₩28,918 | ₩29,011 | -1.50% | 13.3만 |
|---|