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 | ₩27,429 | ₩28,417 | ₩27,162 | ₩27,563 | +0.49% | 28.5만 |
| 2026.10.08 | ₩27,589 | ₩27,696 | ₩26,949 | ₩27,282 | -1.11% | 40.4만 |
| 2026.10.07 | ₩27,696 | ₩27,936 | ₩27,469 | ₩27,883 | +0.67% | 34.4만 |
| 2026.10.06 | ₩28,096 | ₩28,444 | ₩27,856 | ₩27,950 | -0.52% | 26.7만 |
| 2026.10.05 | ₩28,524 | ₩28,524 | ₩27,616 | ₩27,816 | -2.48% | 33만 |
| 2026.10.02 | ₩28,577 | ₩28,710 | ₩28,217 | ₩28,363 | -0.75% | 24.6만 |
| 2026.10.01 | ₩27,709 | ₩28,163 | ₩27,416 | ₩27,950 | +0.87% | 28.1만 |
| 2026.09.30 | ₩28,003 | ₩28,003 | ₩27,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,696 |
| -1.10% |
| 28.3만 |
| 2026.09.29 | ₩27,976 | ₩28,630 | ₩27,549 | ₩27,803 | -0.62% | 33.2만 |
|---|
| 2026.09.28 | ₩28,056 | ₩28,377 | ₩27,896 | ₩27,976 | -0.29% | 33.1만 |
|---|
| 2026.09.25 | ₩27,963 | ₩28,403 | ₩27,296 | ₩28,150 | +0.67% | 36.3만 |
|---|
| 2026.09.24 | ₩26,842 | ₩27,963 | ₩26,615 | ₩27,950 | +4.13% | 42.5만 |
|---|
| 2026.09.23 | ₩27,389 | ₩27,483 | ₩26,748 | ₩27,015 | -1.36% | 25.6만 |
|---|
| 2026.09.22 | ₩27,696 | ₩27,963 | ₩27,095 | ₩27,442 | -0.92% | 34만 |
|---|
| 2026.09.21 | ₩27,442 | ₩27,696 | ₩26,708 | ₩27,616 | +0.63% | 45.8만 |
|---|
| 2026.09.18 | ₩27,176 | ₩27,362 | ₩26,562 | ₩27,162 | -0.05% | 86.7만 |
|---|
| 2026.09.17 | ₩27,603 | ₩27,603 | ₩26,815 | ₩27,095 | -1.84% | 58.7만 |
|---|
| 2026.09.16 | ₩27,029 | ₩27,256 | ₩26,682 | ₩27,135 | +0.40% | 45.3만 |
|---|
| 2026.09.15 | ₩26,562 | ₩26,828 | ₩26,054 | ₩26,802 | +0.90% | 36.4만 |
|---|
| 2026.09.14 | ₩26,628 | ₩26,869 | ₩26,108 | ₩26,695 | +0.25% | 39.8만 |
|---|
| 2026.09.11 | ₩26,535 | ₩26,989 | ₩26,441 | ₩26,735 | +0.75% | 33.8만 |
|---|
| 2026.09.10 | ₩25,654 | ₩26,321 | ₩25,654 | ₩26,148 | +1.93% | 41.2만 |
|---|
| 2026.09.09 | ₩25,894 | ₩26,228 | ₩25,507 | ₩26,161 | +1.03% | 52.2만 |
|---|
| 2026.09.08 | ₩27,002 | ₩27,322 | ₩26,054 | ₩26,121 | -3.26% | 25.7만 |
|---|
| 2026.09.04 | ₩26,989 | ₩27,936 | ₩26,815 | ₩27,002 | +0.05% | 36.7만 |
|---|
| 2026.09.03 | ₩26,628 | ₩27,109 | ₩26,028 | ₩26,842 | +0.80% | 42만 |
|---|
| 2026.09.02 | ₩26,481 | ₩26,935 | ₩26,134 | ₩26,575 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩25,907 | ₩26,562 | ₩25,667 | ₩26,188 | +1.08% | 43.6만 |
|---|
| 2026.08.31 | ₩26,255 | ₩26,642 | ₩25,734 | ₩26,148 | -0.41% | 42.4만 |
|---|
| 2026.08.28 | ₩26,828 | ₩27,069 | ₩26,268 | ₩26,308 | -1.94% | 29.3만 |
|---|
| 2026.08.27 | ₩27,042 | ₩27,376 | ₩26,428 | ₩26,922 | -0.44% | 44.4만 |
|---|
| 2026.08.26 | ₩27,589 | ₩27,589 | ₩26,909 | ₩27,055 | -1.94% | 49.6만 |
|---|
| 2026.08.25 | ₩27,002 | ₩27,896 | ₩27,002 | ₩27,563 | +2.08% | 72.7만 |
|---|
| 2026.08.24 | ₩26,869 | ₩27,296 | ₩26,068 | ₩26,148 | -2.68% | 84.4만 |
|---|
| 2026.08.21 | ₩27,496 | ₩28,297 | ₩26,174 | ₩27,149 | -1.26% | 107.1만 |
|---|
| 2026.08.20 | ₩30,352 | ₩30,699 | ₩26,735 | ₩27,523 | -9.32% | 130.7만 |
|---|
| 2026.08.19 | ₩32,581 | ₩32,781 | ₩31,887 | ₩32,114 | -1.43% | 26.8만 |
|---|
| 2026.08.18 | ₩32,688 | ₩32,915 | ₩31,820 | ₩32,208 | -1.47% | 25.2만 |
|---|
| 2026.08.17 | ₩33,182 | ₩33,275 | ₩32,394 | ₩33,035 | -0.44% | 20.6만 |
|---|
| 2026.08.14 | ₩33,022 | ₩33,863 | ₩32,902 | ₩33,182 | +0.49% | 15.3만 |
|---|
| 2026.08.13 | ₩32,661 | ₩33,262 | ₩32,074 | ₩33,155 | +1.51% | 32.3만 |
|---|
| 2026.08.12 | ₩33,369 | ₩33,889 | ₩32,301 | ₩32,341 | -3.08% | 50.2만 |
|---|
| 2026.08.11 | ₩33,342 | ₩33,916 | ₩32,808 | ₩32,968 | -1.12% | 26.9만 |
|---|
| 2026.08.10 | ₩33,542 | ₩33,636 | ₩32,982 | ₩33,062 | -1.43% | 17.4만 |
|---|
| 2026.08.07 | ₩33,342 | ₩33,796 | ₩33,022 | ₩33,596 | +0.76% | 13.8만 |
|---|
| 2026.08.06 | ₩33,422 | ₩33,956 | ₩32,995 | ₩33,182 | -0.72% | 21.7만 |
|---|
| 2026.08.05 | ₩32,928 | ₩33,702 | ₩32,474 | ₩33,369 | +1.34% | 22.9만 |
|---|
| 2026.08.04 | ₩32,635 | ₩33,235 | ₩32,635 | ₩33,008 | +1.15% | 27.4만 |
|---|
| 2026.08.03 | ₩31,634 | ₩32,381 | ₩31,567 | ₩32,194 | +1.77% | 24.9만 |
|---|
| 2026.07.31 | ₩31,260 | ₩31,340 | ₩30,512 | ₩31,220 | -0.13% | 21.9만 |
|---|
| 2026.07.30 | ₩30,753 | ₩31,113 | ₩29,658 | ₩30,966 | +0.69% | 17.2만 |
|---|
| 2026.07.29 | ₩31,687 | ₩31,687 | ₩30,059 | ₩30,339 | -4.25% | 28.2만 |
|---|
| 2026.07.28 | ₩31,153 | ₩32,101 | ₩30,499 | ₩31,994 | +2.70% | 24.5만 |
|---|
| 2026.07.27 | ₩31,220 | ₩31,246 | ₩30,352 | ₩31,033 | -0.60% | 19.9만 |
|---|
| 2026.07.24 | ₩31,607 | ₩31,607 | ₩30,486 | ₩31,006 | -1.90% | 27.8만 |
|---|
| 2026.07.23 | ₩31,340 | ₩31,727 | ₩30,993 | ₩31,260 | -0.26% | 21.9만 |
|---|
| 2026.07.22 | ₩31,714 | ₩32,181 | ₩31,553 | ₩31,794 | +0.25% | 20만 |
|---|
| 2026.07.21 | ₩31,420 | ₩31,901 | ₩30,713 | ₩31,754 | +1.06% | 16.5만 |
|---|
| 2026.07.20 | ₩31,901 | ₩32,982 | ₩31,220 | ₩31,220 | -2.13% | 27.9만 |
|---|
| 2026.07.17 | ₩31,901 | ₩32,581 | ₩31,620 | ₩31,941 | +0.13% | 25.2만 |
|---|
| 2026.07.16 | ₩31,927 | ₩32,555 | ₩31,901 | ₩32,434 | +1.59% | 21.3만 |
|---|
| 2026.07.15 | ₩31,954 | ₩32,448 | ₩31,580 | ₩32,154 | +0.63% | 34.4만 |
|---|
| 2026.07.14 | ₩31,967 | ₩32,288 | ₩31,367 | ₩31,941 | -0.08% | 16.9만 |
|---|
| 2026.07.13 | ₩32,581 | ₩32,688 | ₩31,620 | ₩31,700 | -2.70% | 28.2만 |
|---|
| 2026.07.10 | ₩32,568 | ₩32,795 | ₩32,234 | ₩32,248 | -0.98% | 20.9만 |
|---|
| 2026.07.09 | ₩33,355 | ₩33,582 | ₩32,394 | ₩32,568 | -2.36% | 21.2만 |
|---|
| 2026.07.08 | ₩32,795 | ₩33,355 | ₩32,555 | ₩33,115 | +0.98% | 20.5만 |
|---|
| 2026.07.07 | ₩34,156 | ₩34,170 | ₩32,528 | ₩33,249 | -2.66% | 25.1만 |
|---|
| 2026.07.06 | ₩34,156 | ₩34,930 | ₩34,009 | ₩34,263 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩35,224 | ₩35,651 | ₩33,569 | ₩34,156 | -3.03% | 25.6만 |
|---|
| 2026.07.01 | ₩35,464 | ₩35,771 | ₩34,904 | ₩35,224 | -0.68% | 34.4만 |
|---|
| 2026.06.30 | ₩35,584 | ₩36,092 | ₩35,291 | ₩35,478 | -0.30% | 39.6만 |
|---|
| 2026.06.29 | ₩35,264 | ₩35,718 | ₩35,010 | ₩35,438 | +0.49% | 32.3만 |
|---|
| 2026.06.26 | ₩35,544 | ₩36,132 | ₩32,701 | ₩35,451 | -0.26% | 149.5만 |
|---|
| 2026.06.25 | ₩35,384 | ₩36,519 | ₩35,277 | ₩35,771 | +1.09% | 37.3만 |
|---|
| 2026.06.24 | ₩34,290 | ₩35,264 | ₩33,916 | ₩34,690 | +1.17% | 25.1만 |
|---|
| 2026.06.23 | ₩34,757 | ₩34,930 | ₩33,903 | ₩34,116 | -1.84% | 31.6만 |
|---|
| 2026.06.22 | ₩35,451 | ₩36,038 | ₩34,717 | ₩34,757 | -1.96% | 26.7만 |
|---|
| 2026.06.18 | ₩34,450 | ₩35,624 | ₩34,090 | ₩35,504 | +3.06% | 91.1만 |
|---|
| 2026.06.17 | ₩33,302 | ₩34,597 | ₩33,302 | ₩33,836 | +1.60% | 44.7만 |
|---|
| 2026.06.16 | ₩33,649 | ₩34,170 | ₩32,728 | ₩33,302 | -1.03% | 25.2만 |
|---|
| 2026.06.15 | ₩34,663 | ₩35,344 | ₩33,462 | ₩33,636 | -2.96% | 31.5만 |
|---|
| 2026.06.12 | ₩34,570 | ₩35,451 | ₩34,009 | ₩34,143 | -1.24% | 103.4만 |
|---|
| 2026.06.11 | ₩33,222 | ₩34,730 | ₩32,808 | ₩34,410 | +3.58% | 72.5만 |
|---|
| 2026.06.10 | ₩32,621 | ₩33,302 | ₩32,448 | ₩32,875 | +0.78% | 69.6만 |
|---|
| 2026.06.09 | ₩31,967 | ₩33,128 | ₩31,887 | ₩32,741 | +2.42% | 62.6만 |
|---|
| 2026.06.08 | ₩30,539 | ₩31,433 | ₩30,232 | ₩31,300 | +2.49% | 40만 |
|---|
| 2026.06.05 | ₩30,779 | ₩31,287 | ₩29,324 | ₩30,099 | -2.21% | 59.5만 |
|---|
| 2026.06.04 | ₩30,819 | ₩31,193 | ₩30,406 | ₩30,886 | +0.22% | 69.3만 |
|---|
| 2026.06.03 | ₩32,141 | ₩32,141 | ₩30,032 | ₩30,486 | -5.15% | 83.9만 |
|---|
| 2026.06.02 | ₩32,181 | ₩32,902 | ₩31,887 | ₩32,154 | -0.08% | 56.7만 |
|---|
| 2026.06.01 | ₩32,034 | ₩32,354 | ₩31,393 | ₩32,167 | +0.42% | 56.4만 |
|---|
| 2026.05.29 | ₩32,408 | ₩32,808 | ₩32,114 | ₩32,341 | -0.21% | 64.5만 |
|---|
| 2026.05.28 | ₩32,661 | ₩33,022 | ₩31,981 | ₩32,474 | -0.57% | 61.8만 |
|---|
| 2026.05.27 | ₩32,434 | ₩33,102 | ₩32,141 | ₩33,022 | +1.81% | 31.4만 |
|---|
| 2026.05.26 | ₩31,460 | ₩32,394 | ₩31,260 | ₩32,221 | +2.42% | 32.8만 |
|---|
| 2026.05.22 | ₩30,499 | ₩31,166 | ₩30,245 | ₩31,046 | +1.79% | 26만 |
|---|
| 2026.05.21 | ₩30,112 | ₩30,699 | ₩29,365 | ₩30,152 | +0.13% | 53.2만 |
|---|
| 2026.05.20 | ₩30,366 | ₩30,766 | ₩29,898 | ₩30,366 | 0.00% | 38.6만 |
|---|
| 2026.05.19 | ₩30,993 | ₩31,580 | ₩30,299 | ₩30,312 | -2.20% | 70.5만 |
|---|
| 2026.05.18 | ₩30,993 | ₩31,540 | ₩30,699 | ₩31,380 | +1.25% | 41.8만 |
|---|
| 2026.05.15 | ₩31,847 | ₩32,474 | ₩31,086 | ₩31,126 | -2.26% | 68.4만 |
|---|
| 2026.05.14 | ₩32,047 | ₩32,648 | ₩31,567 | ₩32,234 | +0.58% | 29.5만 |
|---|
| 2026.05.13 | ₩32,248 | ₩32,248 | ₩30,953 | ₩31,754 | -1.53% | 53.4만 |
|---|
| 2026.05.12 | ₩32,541 | ₩32,675 | ₩31,714 | ₩32,301 | -0.74% | 46.1만 |
|---|
| 2026.05.11 | ₩32,862 | ₩33,355 | ₩32,221 | ₩32,474 | -1.18% | 37.3만 |
|---|
| 2026.05.08 | ₩32,768 | ₩32,902 | ₩32,341 | ₩32,781 | +0.04% | 34.4만 |
|---|
| 2026.05.07 | ₩32,581 | ₩32,795 | ₩32,181 | ₩32,595 | +0.04% | 31.4만 |
|---|
| 2026.05.06 | ₩32,101 | ₩32,648 | ₩31,914 | ₩32,434 | +1.04% | 34.5만 |
|---|
| 2026.05.05 | ₩31,393 | ₩32,608 | ₩31,126 | ₩31,914 | +1.66% | 35만 |
|---|
| 2026.05.04 | ₩31,553 | ₩31,647 | ₩30,379 | ₩31,060 | -1.57% | 87.4만 |
|---|
| 2026.05.01 | ₩32,515 | ₩32,835 | ₩31,674 | ₩31,887 | -1.93% | 83만 |
|---|
| 2026.04.30 | ₩30,566 | ₩32,474 | ₩30,539 | ₩32,448 | +6.16% | 44.8만 |
|---|
| 2026.04.29 | ₩30,980 | ₩31,233 | ₩30,072 | ₩30,592 | -1.25% | 72.3만 |
|---|
| 2026.04.28 | ₩30,245 | ₩31,674 | ₩29,898 | ₩31,100 | +2.82% | 61.4만 |
|---|
| 2026.04.27 | ₩29,365 | ₩30,539 | ₩29,365 | ₩30,245 | +3.00% | 52만 |
|---|
| 2026.04.24 | ₩29,858 | ₩30,165 | ₩28,524 | ₩29,498 | -1.21% | 94만 |
|---|
| 2026.04.23 | ₩29,952 | ₩30,833 | ₩29,178 | ₩30,259 | +1.02% | 83.9만 |
|---|
| 2026.04.22 | ₩27,843 | ₩28,457 | ₩27,416 | ₩27,643 | -0.72% | 68.5만 |
|---|
| 2026.04.21 | ₩27,362 | ₩27,963 | ₩27,189 | ₩27,709 | +1.27% | 43.3만 |
|---|
| 2026.04.20 | ₩27,176 | ₩27,789 | ₩26,828 | ₩27,229 | +0.20% | 22.8만 |
|---|
| 2026.04.17 | ₩26,375 | ₩27,469 | ₩26,268 | ₩27,282 | +3.44% | 29.5만 |
|---|
| 2026.04.16 | ₩25,681 | ₩25,894 | ₩25,414 | ₩25,894 | +0.83% | 24만 |
|---|
| 2026.04.15 | ₩25,814 | ₩25,974 | ₩25,320 | ₩25,774 | -0.16% | 21.7만 |
|---|
| 2026.04.14 | ₩26,121 | ₩26,174 | ₩25,587 | ₩25,707 | -1.58% | 26.6만 |
|---|
| 2026.04.13 | ₩25,440 | ₩26,054 | ₩25,213 | ₩26,001 | +2.20% | 18만 |
|---|
| 2026.04.10 | ₩25,774 | ₩26,174 | ₩24,813 | ₩25,454 | -1.24% | 24.4만 |
|---|
| 2026.04.09 | ₩24,960 | ₩25,560 | ₩24,212 | ₩25,560 | +2.41% | 79만 |
|---|
| 2026.04.08 | ₩26,255 | ₩26,828 | ₩25,213 | ₩25,253 | -3.81% | 35.2만 |
|---|
| 2026.04.07 | ₩24,893 | ₩25,427 | ₩24,866 | ₩25,093 | +0.80% | 32.1만 |
|---|
| 2026.04.06 | ₩24,639 | ₩25,013 | ₩24,519 | ₩24,906 | +1.08% | 17.6만 |
|---|
| 2026.04.02 | ₩24,413 | ₩25,387 | ₩24,279 | ₩24,706 | +1.20% | 16.7만 |
|---|
| 2026.04.01 | ₩25,173 | ₩25,734 | ₩24,906 | ₩25,027 | -0.58% | 20.4만 |
|---|
| 2026.03.31 | ₩24,800 | ₩24,893 | ₩24,226 | ₩24,826 | +0.11% | 23.4만 |
|---|
| 2026.03.30 | ₩25,067 | ₩25,067 | ₩24,306 | ₩24,319 | -2.98% | 14.6만 |
|---|
| 2026.03.27 | ₩24,800 | ₩24,866 | ₩24,146 | ₩24,733 | -0.27% | 18만 |
|---|
| 2026.03.26 | ₩25,827 | ₩26,028 | ₩24,960 | ₩25,107 | -2.79% | 22.5만 |
|---|
| 2026.03.25 | ₩26,708 | ₩27,362 | ₩25,827 | ₩25,907 | -3.00% | 22.7만 |
|---|
| 2026.03.24 | ₩25,787 | ₩26,922 | ₩25,507 | ₩26,708 | +3.57% | 24.9만 |
|---|
| 2026.03.23 | ₩26,295 | ₩26,695 | ₩25,961 | ₩26,228 | -0.25% | 20.1만 |
|---|
| 2026.03.20 | ₩26,108 | ₩26,281 | ₩25,467 | ₩25,534 | -2.20% | 29.4만 |
|---|
| 2026.03.19 | ₩25,347 | ₩26,321 | ₩24,720 | ₩26,108 | +3.00% | 24.8만 |
|---|
| 2026.03.18 | ₩25,948 | ₩26,428 | ₩25,494 | ₩25,507 | -1.70% | 17.5만 |
|---|
| 2026.03.17 | ₩25,894 | ₩26,174 | ₩25,414 | ₩25,961 | +0.26% | 18.5만 |
|---|
| 2026.03.16 | ₩26,201 | ₩26,295 | ₩25,694 | ₩25,761 | -1.68% | 17.2만 |
|---|
| 2026.03.13 | ₩26,068 | ₩26,134 | ₩25,507 | ₩25,774 | -1.13% | 16.3만 |
|---|
| 2026.03.12 | ₩25,387 | ₩25,907 | ₩25,387 | ₩25,721 | +1.31% | 27만 |
|---|
| 2026.03.11 | ₩26,161 | ₩26,548 | ₩25,587 | ₩26,041 | -0.46% | 17.6만 |
|---|
| 2026.03.10 | ₩26,054 | ₩26,682 | ₩25,814 | ₩26,161 | +0.41% | 36.7만 |
|---|
| 2026.03.09 | ₩25,894 | ₩26,121 | ₩24,906 | ₩26,028 | +0.52% | 32.1만 |
|---|
| 2026.03.06 | ₩26,708 | ₩26,828 | ₩26,081 | ₩26,468 | -0.90% | 27.4만 |
|---|
| 2026.03.05 | ₩27,322 | ₩27,589 | ₩26,842 | ₩27,509 | +0.68% | 26.6만 |
|---|
| 2026.03.04 | ₩28,030 | ₩28,177 | ₩27,389 | ₩27,723 | -1.10% | 15.1만 |
|---|
| 2026.03.03 | ₩27,683 | ₩28,217 | ₩26,962 | ₩27,696 | +0.05% | 19.2만 |
|---|
| 2026.03.02 | ₩28,403 | ₩29,698 | ₩28,096 | ₩28,644 | +0.85% | 39.2만 |
|---|
| 2026.02.27 | ₩28,016 | ₩29,271 | ₩27,509 | ₩28,857 | +3.00% | 260.7만 |
|---|
| 2026.02.26 | ₩29,431 | ₩29,578 | ₩27,135 | ₩27,923 | -5.12% | 47.1만 |
|---|
| 2026.02.25 | ₩29,431 | ₩30,259 | ₩29,111 | ₩29,992 | +1.90% | 13.8만 |
|---|
| 2026.02.24 | ₩28,697 | ₩29,591 | ₩28,177 | ₩29,311 | +2.14% | 16.2만 |
|---|
| 2026.02.23 | ₩29,324 | ₩29,365 | ₩28,137 | ₩28,524 | -2.73% | 14만 |
|---|
| 2026.02.20 | ₩29,445 | ₩29,538 | ₩28,737 | ₩29,324 | -0.41% | 23.6만 |
|---|
| 2026.02.19 | ₩29,418 | ₩29,818 | ₩29,204 | ₩29,458 | +0.14% | 14.2만 |
|---|
| 2026.02.18 | ₩29,885 | ₩30,726 | ₩29,231 | ₩29,618 | -0.89% | 12.5만 |
|---|
| 2026.02.17 | ₩30,085 | ₩30,179 | ₩29,471 | ₩29,858 | -0.75% | 10.5만 |
|---|
| 2026.02.13 | ₩29,431 | ₩30,419 | ₩29,231 | ₩30,005 | +1.95% | 14.1만 |
|---|
| 2026.02.12 | ₩30,125 | ₩30,125 | ₩28,724 | ₩29,204 | -3.06% | 12만 |
|---|
| 2026.02.11 | ₩30,686 | ₩31,327 | ₩29,685 | ₩29,792 | -2.91% | 16.5만 |
|---|
| 2026.02.10 | ₩30,459 | ₩30,806 | ₩30,259 | ₩30,486 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩30,552 | ₩30,980 | ₩30,085 | ₩30,566 | +0.04% | 13.1만 |
|---|
| 2026.02.06 | ₩29,658 | ₩30,673 | ₩29,658 | ₩30,552 | +3.02% | 13.7만 |
|---|
| 2026.02.05 | ₩29,631 | ₩29,631 | ₩29,204 | ₩29,311 | -1.08% | 12만 |
|---|
| 2026.02.04 | ₩29,978 | ₩30,219 | ₩29,338 | ₩29,738 | -0.80% | 19.3만 |
|---|
| 2026.02.03 | ₩29,658 | ₩30,552 | ₩29,311 | ₩29,618 | -0.14% | 12.7만 |
|---|
| 2026.02.02 | ₩29,405 | ₩30,192 | ₩29,178 | ₩29,752 | +1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩29,391 | ₩29,845 | ₩29,058 | ₩29,511 | +0.41% | 18.3만 |
|---|
| 2026.01.29 | ₩28,951 | ₩29,818 | ₩28,670 | ₩29,765 | +2.81% | 16.7만 |
|---|
| 2026.01.28 | ₩29,485 | ₩29,498 | ₩28,644 | ₩28,737 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩29,284 | ₩29,591 | ₩29,164 | ₩29,551 | +0.91% | 14.7만 |
|---|
| 2026.01.26 | ₩29,498 | ₩29,725 | ₩29,098 | ₩29,338 | -0.54% | 22만 |
|---|
| 2026.01.23 | ₩31,113 | ₩31,113 | ₩29,044 | ₩29,551 | -5.02% | 26.6만 |
|---|
| 2026.01.22 | ₩30,366 | ₩33,035 | ₩29,805 | ₩31,033 | +2.20% | 34.2만 |
|---|
| 2026.01.21 | ₩26,508 | ₩27,216 | ₩26,335 | ₩27,202 | +2.62% | 16.2만 |
|---|
| 2026.01.20 | ₩25,894 | ₩26,321 | ₩25,894 | ₩26,308 | +1.60% | 13.9만 |
|---|
| 2026.01.16 | ₩26,682 | ₩26,815 | ₩26,321 | ₩26,495 | -0.70% | 12.2만 |
|---|
| 2026.01.15 | ₩26,014 | ₩27,082 | ₩26,014 | ₩26,521 | +1.95% | 21만 |
|---|
| 2026.01.14 | ₩26,094 | ₩26,308 | ₩25,654 | ₩25,894 | -0.77% | 11.8만 |
|---|
| 2026.01.13 | ₩26,121 | ₩26,348 | ₩25,761 | ₩26,094 | -0.10% | 9.8만 |
|---|
| 2026.01.12 | ₩25,627 | ₩26,321 | ₩25,347 | ₩26,054 | +1.67% | 9.8만 |
|---|
| 2026.01.09 | ₩25,520 | ₩25,814 | ₩25,200 | ₩25,747 | +0.89% | 10.4만 |
|---|
| 2026.01.08 | ₩25,080 | ₩25,787 | ₩24,960 | ₩25,494 | +1.65% | 10.4만 |
|---|
| 2026.01.07 | ₩25,360 | ₩25,360 | ₩24,693 | ₩25,213 | -0.58% | 12.3만 |
|---|
| 2026.01.06 | ₩24,973 | ₩25,480 | ₩24,626 | ₩25,347 | +1.50% | 10.8만 |
|---|
| 2026.01.05 | ₩24,639 | ₩25,574 | ₩24,613 | ₩25,160 | +2.11% | 15.1만 |
|---|
| 2026.01.02 | ₩24,639 | ₩24,693 | ₩24,292 | ₩24,653 | +0.05% | 10.3만 |
|---|
| 2025.12.31 | ₩24,773 | ₩24,853 | ₩24,252 | ₩24,453 | -1.29% | 24.1만 |
|---|
| 2025.12.30 | ₩24,906 | ₩25,053 | ₩24,693 | ₩24,720 | -0.75% | 7.8만 |
|---|
| 2025.12.29 | ₩24,946 | ₩25,213 | ₩24,840 | ₩24,933 | -0.05% | 8만 |
|---|
| 2025.12.26 | ₩25,374 | ₩25,387 | ₩24,880 | ₩25,067 | -1.21% | 8.8만 |
|---|
| 2025.12.24 | ₩24,933 | ₩25,534 | ₩24,840 | ₩25,360 | +1.71% | 11만 |
|---|
| 2025.12.23 | ₩24,813 | ₩25,160 | ₩24,813 | ₩24,973 | +0.65% | 7만 |
|---|
| 2025.12.22 | ₩24,733 | ₩25,227 | ₩24,733 | ₩24,973 | +0.97% | 10.7만 |
|---|
| 2025.12.19 | ₩24,920 | ₩25,080 | ₩24,653 | ₩24,680 | -0.96% | 25.2만 |
|---|
| 2025.12.18 | ₩25,027 | ₩25,320 | ₩24,639 | ₩25,053 | +0.11% | 11만 |
|---|
| 2025.12.17 | ₩25,267 | ₩25,480 | ₩24,466 | ₩24,746 | -2.06% | 12.5만 |
|---|
| 2025.12.16 | ₩25,747 | ₩25,934 | ₩24,893 | ₩25,267 | -1.87% | 16.4만 |
|---|
| 2025.12.15 | ₩25,774 | ₩25,921 | ₩25,667 | ₩25,801 | +0.10% | 13만 |
|---|
| 2025.12.12 | ₩25,801 | ₩26,094 | ₩25,547 | ₩25,641 | -0.62% | 15.2만 |
|---|
| 2025.12.11 | ₩25,707 | ₩26,001 | ₩25,494 | ₩25,721 | +0.05% | 16.9만 |
|---|
| 2025.12.10 | ₩25,013 | ₩25,787 | ₩25,013 | ₩25,667 | +2.61% | 21.7만 |
|---|
| 2025.12.09 | ₩25,080 | ₩25,387 | ₩24,987 | ₩25,027 | -0.21% | 13.9만 |
|---|
| 2025.12.08 | ₩25,240 | ₩25,267 | ₩25,053 | ₩25,147 | -0.37% | 10.3만 |
|---|
| 2025.12.05 | ₩25,067 | ₩25,253 | ₩24,773 | ₩25,013 | -0.21% | 13.5만 |
|---|
| 2025.12.04 | ₩24,613 | ₩25,374 | ₩24,613 | ₩24,987 | +1.52% | 11.8만 |
|---|
| 2025.12.03 | ₩24,212 | ₩24,800 | ₩23,879 | ₩24,693 | +1.98% | 14.5만 |
|---|
| 2025.12.02 | ₩24,239 | ₩24,413 | ₩24,092 | ₩24,119 | -0.50% | 11.1만 |
|---|
| 2025.12.01 | ₩24,052 | ₩24,613 | ₩23,745 | ₩23,999 | -0.22% | 12만 |
|---|
| 2025.11.28 | ₩24,613 | ₩24,826 | ₩24,052 | ₩24,413 | -0.81% | 8.9만 |
|---|
| 2025.11.26 | ₩24,159 | ₩24,559 | ₩24,012 | ₩24,426 | +1.10% | 9.6만 |
|---|
| 2025.11.25 | ₩24,146 | ₩24,599 | ₩23,985 | ₩24,266 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩24,146 | ₩24,413 | ₩23,772 | ₩23,972 | -0.72% | 15.8만 |
|---|
| 2025.11.21 | ₩23,185 | ₩24,746 | ₩23,185 | ₩24,212 | +4.43% | 33.2만 |
|---|
| 2025.11.20 | ₩23,478 | ₩23,839 | ₩23,091 | ₩23,251 | -0.97% | 31.9만 |
|---|
| 2025.11.19 | ₩23,225 | ₩23,465 | ₩22,971 | ₩23,024 | -0.86% | 16.4만 |
|---|
| 2025.11.18 | ₩23,291 | ₩23,572 | ₩22,971 | ₩23,091 | -0.86% | 21.6만 |
|---|
| 2025.11.17 | ₩24,506 | ₩24,519 | ₩23,478 | ₩23,518 | -4.03% | 19.2만 |
|---|
| 2025.11.14 | ₩24,359 | ₩24,680 | ₩24,106 | ₩24,559 | +0.82% | 11.8만 |
|---|
| 2025.11.13 | ₩25,320 | ₩25,560 | ₩24,559 | ₩24,626 | -2.74% | 18.6만 |
|---|
| 2025.11.12 | ₩25,494 | ₩26,121 | ₩25,440 | ₩25,494 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩25,641 | ₩25,907 | ₩25,387 | ₩25,480 | -0.62% | 21.5만 |
|---|
| 2025.11.10 | ₩25,961 | ₩27,242 | ₩25,627 | ₩25,641 | -1.23% | 38.6만 |
|---|
| 2025.11.07 | ₩27,523 | ₩27,523 | ₩25,667 | ₩25,948 | -5.72% | 31만 |
|---|
| 2025.11.06 | ₩29,151 | ₩29,765 | ₩26,161 | ₩27,563 | -5.45% | 31.9만 |
|---|
| 2025.11.05 | ₩30,579 | ₩30,766 | ₩29,992 | ₩30,686 | +0.35% | 19만 |
|---|
| 2025.11.04 | ₩30,686 | ₩30,859 | ₩30,219 | ₩30,459 | -0.74% | 17.5만 |
|---|
| 2025.11.03 | ₩30,606 | ₩31,367 | ₩29,284 | ₩31,153 | +1.79% | 19.2만 |
|---|
| 2025.10.31 | ₩30,633 | ₩30,833 | ₩30,179 | ₩30,552 | -0.26% | 17.5만 |
|---|
| 2025.10.30 | ₩30,779 | ₩31,687 | ₩30,352 | ₩30,659 | -0.39% | 12만 |
|---|
| 2025.10.29 | ₩31,313 | ₩31,727 | ₩30,486 | ₩30,899 | -1.32% | 15만 |
|---|
| 2025.10.28 | ₩31,246 | ₩31,473 | ₩30,793 | ₩31,380 | +0.43% | 7.2만 |
|---|
| 2025.10.27 | ₩31,740 | ₩31,941 | ₩31,006 | ₩31,193 | -1.72% | 12.4만 |
|---|
| 2025.10.24 | ₩31,927 | ₩31,927 | ₩31,313 | ₩31,594 | -1.05% | 7.6만 |
|---|
| 2025.10.23 | ₩30,846 | ₩31,540 | ₩30,846 | ₩31,193 | +1.13% | 7.1만 |
|---|
| 2025.10.22 | ₩31,140 | ₩31,340 | ₩30,512 | ₩30,846 | -0.94% | 11.3만 |
|---|
| 2025.10.21 | ₩30,472 | ₩31,340 | ₩29,658 | ₩31,086 | +2.01% | 14.2만 |
|---|
| 2025.10.20 | ₩29,818 | ₩30,646 | ₩29,818 | ₩30,592 | +2.60% | 13.2만 |
|---|
| 2025.10.17 | ₩29,685 | ₩29,978 | ₩29,351 | ₩29,538 | -0.49% | 10.8만 |
|---|
| 2025.10.16 | ₩30,326 | ₩30,326 | ₩29,565 | ₩29,858 | -1.54% | 14만 |
|---|
| 2025.10.15 | ₩30,486 | ₩30,993 | ₩30,019 | ₩30,379 | -0.35% | 13.6만 |
|---|
| 2025.10.14 | ₩28,817 | ₩30,566 | ₩28,817 | ₩30,245 | +4.96% | 18.1만 |
|---|
| 2025.10.13 | ₩29,298 | ₩29,445 | ₩28,764 | ₩29,204 | -0.32% | 13만 |
|---|
| 2025.10.10 | ₩29,338 | ₩30,219 | ₩28,804 | ₩28,897 | -1.50% | 13.3만 |
|---|