시장 데이터를 불러오는 중
전체 종목
유나이티드 스테이츠 라임 & 미네랄 과거 주가
United States Lime & Minerals, Inc. - Common Stock · USLM · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Lime & Minerals, Inc. - Common Stock · USLM · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩147,145 | ₩148,031 | ₩145,053 | ₩145,617 | -1.04% | 9.3만 |
| 2026.10.08 | ₩147,628 | ₩147,628 | ₩145,925 | ₩146,247 | -0.94% | 7.8만 |
| 2026.10.07 | ₩148,326 | ₩149,345 | ₩147,481 | ₩147,883 | -0.30% | 8.8만 |
| 2026.10.06 | ₩149,358 | ₩150,310 | ₩146,180 | ₩149,948 | +0.40% | 14.3만 |
| 2026.10.05 | ₩149,680 | ₩150,606 | ₩147,078 | ₩148,567 | -0.74% | 10.7만 |
| 2026.10.02 | ₩151,316 | ₩153,543 | ₩148,473 | ₩148,876 | -1.61% | 10.4만 |
| 2026.10.01 | ₩152,201 | ₩153,154 | ₩147,709 | ₩149,345 | -1.88% | 16.8만 |
| 2026.09.30 | ₩148,849 | ₩153,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,692 |
| +1.91% |
| 15.1만 |
| 2026.09.29 | ₩150,378 | ₩150,619 | ₩147,293 | ₩148,192 | -1.45% | 9.6만 |
|---|
| 2026.09.28 | ₩149,103 | ₩150,042 | ₩147,789 | ₩149,291 | +0.13% | 9.8만 |
|---|
| 2026.09.25 | ₩148,017 | ₩150,176 | ₩148,017 | ₩149,399 | +0.93% | 8.2만 |
|---|
| 2026.09.24 | ₩145,483 | ₩147,373 | ₩143,082 | ₩146,743 | +0.87% | 15.7만 |
|---|
| 2026.09.23 | ₩150,968 | ₩150,968 | ₩143,444 | ₩146,730 | -2.81% | 23.6만 |
|---|
| 2026.09.22 | ₩155,849 | ₩157,727 | ₩151,477 | ₩152,590 | -2.09% | 14.4만 |
|---|
| 2026.09.21 | ₩152,724 | ₩154,320 | ₩151,196 | ₩153,623 | +0.59% | 11.1만 |
|---|
| 2026.09.18 | ₩153,999 | ₩153,999 | ₩151,585 | ₩152,215 | -1.16% | 56.1만 |
|---|
| 2026.09.17 | ₩155,568 | ₩157,552 | ₩153,462 | ₩153,462 | -1.35% | 10.1만 |
|---|
| 2026.09.16 | ₩158,451 | ₩158,478 | ₩152,228 | ₩153,060 | -3.40% | 15.1만 |
|---|
| 2026.09.15 | ₩156,238 | ₩158,773 | ₩154,790 | ₩158,035 | +1.15% | 20.5만 |
|---|
| 2026.09.14 | ₩157,552 | ₩157,552 | ₩153,958 | ₩156,144 | -0.89% | 15.3만 |
|---|
| 2026.09.11 | ₩157,177 | ₩158,236 | ₩155,769 | ₩158,008 | +0.53% | 8.4만 |
|---|
| 2026.09.10 | ₩154,817 | ₩155,581 | ₩151,665 | ₩155,420 | +0.39% | 9.4만 |
|---|
| 2026.09.09 | ₩156,882 | ₩158,089 | ₩154,602 | ₩155,058 | -1.16% | 10.2만 |
|---|
| 2026.09.08 | ₩156,265 | ₩158,303 | ₩153,972 | ₩157,164 | +0.58% | 11.1만 |
|---|
| 2026.09.04 | ₩153,274 | ₩157,029 | ₩153,274 | ₩156,493 | +2.10% | 5.9만 |
|---|
| 2026.09.03 | ₩157,070 | ₩158,143 | ₩152,698 | ₩155,340 | -1.10% | 14.3만 |
|---|
| 2026.09.02 | ₩154,294 | ₩156,788 | ₩153,972 | ₩154,857 | +0.37% | 13.1만 |
|---|
| 2026.09.01 | ₩157,338 | ₩158,277 | ₩153,610 | ₩154,294 | -1.93% | 11.5만 |
|---|
| 2026.08.31 | ₩159,470 | ₩160,235 | ₩155,447 | ₩158,424 | -0.66% | 14.6만 |
|---|
| 2026.08.28 | ₩161,790 | ₩163,990 | ₩160,731 | ₩160,878 | -0.56% | 14.1만 |
|---|
| 2026.08.27 | ₩157,150 | ₩161,804 | ₩157,150 | ₩160,476 | +2.12% | 17.1만 |
|---|
| 2026.08.26 | ₩160,409 | ₩162,649 | ₩156,868 | ₩158,370 | -1.27% | 9.9만 |
|---|
| 2026.08.25 | ₩163,654 | ₩163,654 | ₩158,263 | ₩159,685 | -2.43% | 15.3만 |
|---|
| 2026.08.24 | ₩159,738 | ₩163,614 | ₩159,738 | ₩162,126 | +1.49% | 12.7만 |
|---|
| 2026.08.21 | ₩162,863 | ₩164,848 | ₩159,054 | ₩159,443 | -2.10% | 17.9만 |
|---|
| 2026.08.20 | ₩158,545 | ₩165,022 | ₩158,250 | ₩161,200 | +1.67% | 17.5만 |
|---|
| 2026.08.19 | ₩159,336 | ₩163,480 | ₩157,995 | ₩160,181 | +0.53% | 24.3만 |
|---|
| 2026.08.18 | ₩157,727 | ₩159,524 | ₩155,568 | ₩158,129 | +0.26% | 19.8만 |
|---|
| 2026.08.17 | ₩156,976 | ₩158,518 | ₩156,171 | ₩157,767 | +0.50% | 7.2만 |
|---|
| 2026.08.14 | ₩156,775 | ₩158,813 | ₩156,560 | ₩157,459 | +0.44% | 7.6만 |
|---|
| 2026.08.13 | ₩160,235 | ₩162,166 | ₩157,445 | ₩157,445 | -1.74% | 10.3만 |
|---|
| 2026.08.12 | ₩161,804 | ₩162,005 | ₩158,330 | ₩159,993 | -1.12% | 11.3만 |
|---|
| 2026.08.11 | ₩161,240 | ₩163,024 | ₩159,041 | ₩161,576 | +0.21% | 12.4만 |
|---|
| 2026.08.10 | ₩161,026 | ₩164,110 | ₩160,905 | ₩161,348 | +0.20% | 9.5만 |
|---|
| 2026.08.07 | ₩155,957 | ₩161,562 | ₩155,957 | ₩161,026 | +3.25% | 11만 |
|---|
| 2026.08.06 | ₩157,713 | ₩157,995 | ₩154,401 | ₩155,943 | -1.12% | 10.2만 |
|---|
| 2026.08.05 | ₩155,661 | ₩159,350 | ₩155,661 | ₩157,995 | +1.50% | 14.4만 |
|---|
| 2026.08.04 | ₩151,491 | ₩158,236 | ₩149,278 | ₩155,085 | +2.37% | 16.6만 |
|---|
| 2026.08.03 | ₩150,646 | ₩152,496 | ₩148,782 | ₩149,855 | -0.53% | 17.4만 |
|---|
| 2026.07.31 | ₩150,632 | ₩151,517 | ₩145,643 | ₩147,923 | -1.80% | 44.3만 |
|---|
| 2026.07.30 | ₩152,416 | ₩155,045 | ₩146,448 | ₩151,450 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩151,491 | ₩154,159 | ₩144,812 | ₩151,544 | +0.04% | 24.7만 |
|---|
| 2026.07.28 | ₩153,757 | ₩159,671 | ₩151,705 | ₩152,537 | -0.79% | 19.3만 |
|---|
| 2026.07.27 | ₩149,761 | ₩153,851 | ₩146,207 | ₩153,529 | +2.52% | 21만 |
|---|
| 2026.07.24 | ₩143,645 | ₩148,969 | ₩142,760 | ₩148,849 | +3.62% | 16.7만 |
|---|
| 2026.07.23 | ₩142,090 | ₩144,691 | ₩142,090 | ₩142,814 | +0.51% | 21.2만 |
|---|
| 2026.07.22 | ₩143,028 | ₩145,027 | ₩142,841 | ₩143,820 | +0.55% | 10만 |
|---|
| 2026.07.21 | ₩142,116 | ₩144,852 | ₩140,762 | ₩143,592 | +1.04% | 10.4만 |
|---|
| 2026.07.20 | ₩141,030 | ₩141,714 | ₩139,528 | ₩140,883 | -0.10% | 10.2만 |
|---|
| 2026.07.17 | ₩144,329 | ₩146,502 | ₩140,024 | ₩140,775 | -2.46% | 10.3만 |
|---|
| 2026.07.16 | ₩141,151 | ₩146,502 | ₩141,151 | ₩146,274 | +3.63% | 13.3만 |
|---|
| 2026.07.15 | ₩139,676 | ₩142,197 | ₩139,676 | ₩140,520 | +0.60% | 9.8만 |
|---|
| 2026.07.14 | ₩139,099 | ₩141,513 | ₩138,241 | ₩139,488 | +0.28% | 16.3만 |
|---|
| 2026.07.13 | ₩135,773 | ₩139,005 | ₩135,773 | ₩138,576 | +2.06% | 14.9만 |
|---|
| 2026.07.10 | ₩134,244 | ₩136,055 | ₩133,748 | ₩135,558 | +0.98% | 12.4만 |
|---|
| 2026.07.09 | ₩131,844 | ₩133,775 | ₩130,274 | ₩133,037 | +0.91% | 20.3만 |
|---|
| 2026.07.08 | ₩132,072 | ₩133,252 | ₩129,108 | ₩130,744 | -1.01% | 34.4만 |
|---|
| 2026.07.07 | ₩137,007 | ₩139,609 | ₩133,238 | ₩133,922 | -2.25% | 22.4만 |
|---|
| 2026.07.06 | ₩143,417 | ₩144,745 | ₩137,624 | ₩137,838 | -3.89% | 17.3만 |
|---|
| 2026.07.02 | ₩142,599 | ₩144,182 | ₩140,909 | ₩144,168 | +1.10% | 23.3만 |
|---|
| 2026.07.01 | ₩140,802 | ₩145,415 | ₩140,588 | ₩142,197 | +0.99% | 17.8만 |
|---|
| 2026.06.30 | ₩137,007 | ₩140,681 | ₩135,451 | ₩140,373 | +2.46% | 23.7만 |
|---|
| 2026.06.29 | ₩147,521 | ₩149,130 | ₩136,242 | ₩136,470 | -7.49% | 29.7만 |
|---|
| 2026.06.26 | ₩143,243 | ₩145,818 | ₩142,170 | ₩142,613 | -0.44% | 32.6만 |
|---|
| 2026.06.25 | ₩145,362 | ₩148,031 | ₩143,069 | ₩143,699 | -1.14% | 16.7만 |
|---|
| 2026.06.24 | ₩142,425 | ₩144,007 | ₩140,869 | ₩143,739 | +0.92% | 17.7만 |
|---|
| 2026.06.23 | ₩147,266 | ₩149,922 | ₩141,781 | ₩141,929 | -3.62% | 17.8만 |
|---|
| 2026.06.22 | ₩150,740 | ₩152,751 | ₩147,132 | ₩149,023 | -1.14% | 26.7만 |
|---|
| 2026.06.18 | ₩148,554 | ₩154,508 | ₩148,554 | ₩152,349 | +2.55% | 177.5만 |
|---|
| 2026.06.17 | ₩146,247 | ₩150,834 | ₩144,705 | ₩148,017 | +1.21% | 26.8만 |
|---|
| 2026.06.16 | ₩149,372 | ₩152,456 | ₩146,636 | ₩146,824 | -1.71% | 33.7만 |
|---|
| 2026.06.15 | ₩147,253 | ₩150,404 | ₩142,076 | ₩147,990 | +0.50% | 36만 |
|---|
| 2026.06.12 | ₩143,565 | ₩146,649 | ₩140,038 | ₩145,362 | +1.25% | 33.9만 |
|---|
| 2026.06.11 | ₩140,132 | ₩143,377 | ₩139,568 | ₩142,090 | +1.40% | 16.6만 |
|---|
| 2026.06.10 | ₩145,094 | ₩148,782 | ₩138,133 | ₩139,434 | -3.90% | 26.2만 |
|---|
| 2026.06.09 | ₩143,766 | ₩147,494 | ₩142,371 | ₩144,101 | +0.23% | 30.4만 |
|---|
| 2026.06.08 | ₩144,839 | ₩151,745 | ₩141,687 | ₩141,714 | -2.16% | 46만 |
|---|
| 2026.06.05 | ₩144,369 | ₩145,241 | ₩140,024 | ₩140,292 | -2.82% | 13.9만 |
|---|
| 2026.06.04 | ₩144,571 | ₩145,281 | ₩140,963 | ₩143,699 | -0.60% | 21.8만 |
|---|
| 2026.06.03 | ₩144,638 | ₩146,971 | ₩141,848 | ₩142,639 | -1.38% | 19.9만 |
|---|
| 2026.06.02 | ₩149,023 | ₩151,263 | ₩143,270 | ₩143,900 | -3.44% | 32.1만 |
|---|
| 2026.06.01 | ₩151,598 | ₩151,598 | ₩146,126 | ₩149,157 | -1.61% | 13.4만 |
|---|
| 2026.05.29 | ₩149,050 | ₩154,870 | ₩146,998 | ₩152,872 | +2.56% | 11.7만 |
|---|
| 2026.05.28 | ₩149,036 | ₩151,088 | ₩148,661 | ₩149,264 | +0.15% | 10.3만 |
|---|
| 2026.05.27 | ₩147,427 | ₩150,968 | ₩145,255 | ₩150,083 | +1.80% | 12.1만 |
|---|
| 2026.05.26 | ₩142,988 | ₩147,481 | ₩142,988 | ₩146,730 | +2.62% | 12.8만 |
|---|
| 2026.05.22 | ₩142,613 | ₩143,994 | ₩140,252 | ₩142,210 | -0.28% | 11.2만 |
|---|
| 2026.05.21 | ₩137,758 | ₩143,833 | ₩134,553 | ₩141,996 | +3.08% | 17.3만 |
|---|
| 2026.05.20 | ₩137,718 | ₩140,011 | ₩135,290 | ₩139,635 | +1.39% | 29.4만 |
|---|
| 2026.05.19 | ₩139,635 | ₩140,936 | ₩136,604 | ₩137,382 | -1.61% | 11.3만 |
|---|
| 2026.05.18 | ₩139,702 | ₩144,544 | ₩137,570 | ₩139,904 | +0.14% | 8.8만 |
|---|
| 2026.05.15 | ₩143,404 | ₩143,404 | ₩137,704 | ₩139,474 | -2.74% | 10.8만 |
|---|
| 2026.05.14 | ₩147,481 | ₩148,500 | ₩142,827 | ₩144,208 | -2.22% | 11.1만 |
|---|
| 2026.05.13 | ₩146,046 | ₩148,580 | ₩143,525 | ₩146,649 | +0.41% | 10.2만 |
|---|
| 2026.05.12 | ₩146,515 | ₩147,454 | ₩144,959 | ₩146,783 | +0.18% | 7.3만 |
|---|
| 2026.05.11 | ₩147,534 | ₩151,598 | ₩146,515 | ₩147,213 | -0.22% | 10.9만 |
|---|
| 2026.05.08 | ₩147,695 | ₩149,935 | ₩146,006 | ₩147,548 | -0.10% | 9.6만 |
|---|
| 2026.05.07 | ₩145,080 | ₩148,326 | ₩142,908 | ₩146,555 | +1.02% | 19.5만 |
|---|
| 2026.05.06 | ₩146,381 | ₩148,352 | ₩142,371 | ₩143,471 | -1.99% | 12.5만 |
|---|
| 2026.05.05 | ₩142,787 | ₩150,136 | ₩141,540 | ₩142,760 | -0.02% | 17.1만 |
|---|
| 2026.05.04 | ₩146,006 | ₩149,613 | ₩140,494 | ₩142,787 | -2.20% | 21.4만 |
|---|
| 2026.05.01 | ₩144,410 | ₩150,807 | ₩142,385 | ₩147,521 | +2.15% | 21만 |
|---|
| 2026.04.30 | ₩165,358 | ₩167,638 | ₩138,227 | ₩144,396 | -12.68% | 38.4만 |
|---|
| 2026.04.29 | ₩173,941 | ₩178,232 | ₩171,594 | ₩171,983 | -1.13% | 9.6만 |
|---|
| 2026.04.28 | ₩172,345 | ₩175,067 | ₩169,394 | ₩173,941 | +0.93% | 11.5만 |
|---|
| 2026.04.27 | ₩175,952 | ₩176,918 | ₩171,889 | ₩172,318 | -2.07% | 11.3만 |
|---|
| 2026.04.24 | ₩178,125 | ₩180,029 | ₩174,799 | ₩176,341 | -1.00% | 13.7만 |
|---|
| 2026.04.23 | ₩177,052 | ₩179,064 | ₩174,853 | ₩177,521 | +0.27% | 12.7만 |
|---|
| 2026.04.22 | ₩175,429 | ₩180,297 | ₩174,021 | ₩177,052 | +0.93% | 10.5만 |
|---|
| 2026.04.21 | ₩184,053 | ₩185,474 | ₩170,735 | ₩173,672 | -5.64% | 11.7만 |
|---|
| 2026.04.20 | ₩185,662 | ₩187,741 | ₩184,388 | ₩184,388 | -0.69% | 8.4만 |
|---|
| 2026.04.17 | ₩180,593 | ₩188,492 | ₩180,257 | ₩187,030 | +3.56% | 15.4만 |
|---|
| 2026.04.16 | ₩178,487 | ₩180,767 | ₩174,839 | ₩179,198 | +0.40% | 17.3만 |
|---|
| 2026.04.15 | ₩183,208 | ₩185,179 | ₩178,836 | ₩179,466 | -2.04% | 12.8만 |
|---|
| 2026.04.14 | ₩186,252 | ₩187,204 | ₩182,390 | ₩184,120 | -1.14% | 14.8만 |
|---|
| 2026.04.13 | ₩182,792 | ₩185,850 | ₩181,370 | ₩185,850 | +1.67% | 7.5만 |
|---|
| 2026.04.10 | ₩182,819 | ₩184,334 | ₩181,397 | ₩183,489 | +0.37% | 11.8만 |
|---|
| 2026.04.09 | ₩180,619 | ₩185,125 | ₩179,506 | ₩182,711 | +1.16% | 12.3만 |
|---|
| 2026.04.08 | ₩183,007 | ₩189,685 | ₩181,263 | ₩182,014 | -0.54% | 17.1만 |
|---|
| 2026.04.07 | ₩175,751 | ₩179,466 | ₩172,465 | ₩176,288 | +0.31% | 17만 |
|---|
| 2026.04.06 | ₩181,719 | ₩182,121 | ₩176,167 | ₩176,811 | -2.70% | 16.1만 |
|---|
| 2026.04.02 | ₩179,909 | ₩184,187 | ₩177,025 | ₩181,934 | +1.13% | 11만 |
|---|
| 2026.04.01 | ₩176,636 | ₩184,106 | ₩176,636 | ₩182,135 | +3.11% | 14.5만 |
|---|
| 2026.03.31 | ₩170,937 | ₩175,563 | ₩167,906 | ₩175,161 | +2.47% | 21.9만 |
|---|
| 2026.03.30 | ₩168,590 | ₩169,421 | ₩164,969 | ₩167,919 | -0.40% | 10.5만 |
|---|
| 2026.03.27 | ₩166,538 | ₩167,638 | ₩163,614 | ₩166,283 | -0.15% | 10.9만 |
|---|
| 2026.03.26 | ₩168,844 | ₩171,138 | ₩167,007 | ₩167,718 | -0.67% | 14만 |
|---|
| 2026.03.25 | ₩167,356 | ₩170,119 | ₩163,440 | ₩169,193 | +1.10% | 15.1만 |
|---|
| 2026.03.24 | ₩160,449 | ₩166,793 | ₩158,719 | ₩165,371 | +3.07% | 14.8만 |
|---|
| 2026.03.23 | ₩161,053 | ₩167,544 | ₩158,518 | ₩160,945 | -0.07% | 25.6만 |
|---|
| 2026.03.20 | ₩159,215 | ₩159,577 | ₩154,642 | ₩158,880 | -0.21% | 44.4만 |
|---|
| 2026.03.19 | ₩158,934 | ₩161,442 | ₩155,299 | ₩158,826 | -0.07% | 13.8만 |
|---|
| 2026.03.18 | ₩165,089 | ₩170,427 | ₩158,357 | ₩160,463 | -2.80% | 15.1만 |
|---|
| 2026.03.17 | ₩170,548 | ₩175,134 | ₩165,586 | ₩165,612 | -2.89% | 18만 |
|---|
| 2026.03.16 | ₩161,629 | ₩172,519 | ₩161,629 | ₩170,119 | +5.25% | 20.3만 |
|---|
| 2026.03.13 | ₩156,560 | ₩162,863 | ₩156,560 | ₩159,899 | +2.13% | 10.9만 |
|---|
| 2026.03.12 | ₩154,682 | ₩157,405 | ₩151,571 | ₩156,345 | +1.08% | 10.8만 |
|---|
| 2026.03.11 | ₩158,089 | ₩158,706 | ₩154,428 | ₩157,968 | -0.08% | 8.8만 |
|---|
| 2026.03.10 | ₩159,068 | ₩162,729 | ₩156,855 | ₩158,317 | -0.47% | 13.1만 |
|---|
| 2026.03.09 | ₩154,280 | ₩160,463 | ₩151,893 | ₩159,551 | +3.42% | 11.3만 |
|---|
| 2026.03.06 | ₩158,370 | ₩159,256 | ₩154,937 | ₩157,512 | -0.54% | 8.4만 |
|---|
| 2026.03.05 | ₩168,751 | ₩172,439 | ₩161,898 | ₩162,877 | -3.48% | 8.7만 |
|---|
| 2026.03.04 | ₩168,536 | ₩172,626 | ₩165,773 | ₩171,486 | +1.75% | 8.1만 |
|---|
| 2026.03.03 | ₩162,890 | ₩168,201 | ₩160,758 | ₩167,061 | +2.56% | 13.3만 |
|---|
| 2026.03.02 | ₩150,123 | ₩169,944 | ₩150,123 | ₩168,281 | +12.10% | 16.7만 |
|---|
| 2026.02.27 | ₩150,096 | ₩154,092 | ₩149,063 | ₩153,100 | +2.00% | 9.7만 |
|---|
| 2026.02.26 | ₩151,544 | ₩153,234 | ₩150,015 | ₩152,845 | +0.86% | 5.5만 |
|---|
| 2026.02.25 | ₩151,745 | ₩153,368 | ₩150,056 | ₩151,343 | -0.27% | 5.1만 |
|---|
| 2026.02.24 | ₩145,067 | ₩150,485 | ₩145,067 | ₩149,774 | +3.24% | 6.2만 |
|---|
| 2026.02.23 | ₩144,477 | ₩144,477 | ₩140,829 | ₩144,168 | -0.21% | 5.9만 |
|---|
| 2026.02.20 | ₩144,182 | ₩146,676 | ₩142,948 | ₩146,006 | +1.26% | 6.1만 |
|---|
| 2026.02.19 | ₩140,601 | ₩144,276 | ₩140,413 | ₩144,128 | +2.51% | 6.1만 |
|---|
| 2026.02.18 | ₩141,821 | ₩144,584 | ₩139,984 | ₩141,902 | +0.06% | 5.6만 |
|---|
| 2026.02.17 | ₩143,592 | ₩144,182 | ₩139,890 | ₩141,660 | -1.34% | 9.2만 |
|---|
| 2026.02.13 | ₩140,816 | ₩146,220 | ₩140,816 | ₩145,456 | +3.30% | 11.5만 |
|---|
| 2026.02.12 | ₩145,040 | ₩147,508 | ₩139,474 | ₩140,722 | -2.98% | 9.4만 |
|---|
| 2026.02.11 | ₩144,651 | ₩147,897 | ₩140,829 | ₩144,517 | -0.09% | 17.8만 |
|---|
| 2026.02.10 | ₩143,712 | ₩146,207 | ₩142,680 | ₩144,195 | +0.34% | 16.3만 |
|---|
| 2026.02.09 | ₩145,818 | ₩148,916 | ₩144,088 | ₩144,530 | -0.88% | 10.8만 |
|---|
| 2026.02.06 | ₩146,247 | ₩151,035 | ₩145,214 | ₩145,576 | -0.46% | 10.9만 |
|---|
| 2026.02.05 | ₩152,215 | ₩153,891 | ₩142,572 | ₩143,498 | -5.73% | 12.6만 |
|---|
| 2026.02.04 | ₩159,805 | ₩160,624 | ₩150,954 | ₩153,234 | -4.11% | 8.6만 |
|---|
| 2026.02.03 | ₩165,693 | ₩169,086 | ₩154,817 | ₩158,424 | -4.39% | 7.9만 |
|---|
| 2026.02.02 | ₩161,670 | ₩168,818 | ₩161,670 | ₩165,773 | +2.54% | 10만 |
|---|
| 2026.01.30 | ₩163,400 | ₩165,639 | ₩161,026 | ₩161,643 | -1.08% | 10.4만 |
|---|
| 2026.01.29 | ₩165,747 | ₩168,013 | ₩161,978 | ₩166,055 | +0.19% | 9.3만 |
|---|
| 2026.01.28 | ₩169,461 | ₩169,555 | ₩163,386 | ₩164,446 | -2.96% | 5.3만 |
|---|
| 2026.01.27 | ₩171,983 | ₩172,720 | ₩167,986 | ₩169,435 | -1.48% | 8.2만 |
|---|
| 2026.01.26 | ₩172,117 | ₩174,987 | ₩171,916 | ₩172,358 | +0.14% | 13.2만 |
|---|
| 2026.01.23 | ₩175,376 | ₩177,414 | ₩171,232 | ₩171,513 | -2.20% | 7.6만 |
|---|
| 2026.01.22 | ₩170,910 | ₩175,630 | ₩170,910 | ₩175,630 | +2.76% | 9.6만 |
|---|
| 2026.01.21 | ₩172,077 | ₩172,774 | ₩169,019 | ₩170,239 | -1.07% | 6.7만 |
|---|
| 2026.01.20 | ₩172,707 | ₩176,583 | ₩169,998 | ₩170,199 | -1.45% | 7.5만 |
|---|
| 2026.01.16 | ₩177,106 | ₩180,284 | ₩173,512 | ₩176,529 | -0.33% | 7.5만 |
|---|
| 2026.01.15 | ₩173,458 | ₩179,050 | ₩168,965 | ₩176,060 | +1.50% | 7.1만 |
|---|
| 2026.01.14 | ₩176,690 | ₩177,012 | ₩170,145 | ₩172,184 | -2.55% | 7.7만 |
|---|
| 2026.01.13 | ₩176,609 | ₩178,125 | ₩173,552 | ₩176,583 | -0.02% | 6.9만 |
|---|
| 2026.01.12 | ₩174,879 | ₩177,615 | ₩172,559 | ₩176,368 | +0.85% | 9.1만 |
|---|
| 2026.01.09 | ₩171,272 | ₩175,362 | ₩169,180 | ₩174,933 | +2.14% | 6.7만 |
|---|
| 2026.01.08 | ₩169,126 | ₩172,667 | ₩167,128 | ₩170,709 | +0.94% | 12.4만 |
|---|
| 2026.01.07 | ₩170,320 | ₩173,082 | ₩169,488 | ₩170,802 | +0.28% | 8.1만 |
|---|
| 2026.01.06 | ₩166,162 | ₩171,594 | ₩163,869 | ₩170,802 | +2.79% | 6.9만 |
|---|
| 2026.01.05 | ₩162,917 | ₩173,123 | ₩162,917 | ₩167,222 | +2.64% | 18.2만 |
|---|
| 2026.01.02 | ₩160,932 | ₩164,566 | ₩160,878 | ₩162,219 | +0.80% | 8.6만 |
|---|
| 2025.12.31 | ₩165,465 | ₩166,082 | ₩159,014 | ₩160,583 | -2.95% | 10.3만 |
|---|
| 2025.12.30 | ₩166,900 | ₩171,835 | ₩164,915 | ₩165,143 | -1.05% | 11.7만 |
|---|
| 2025.12.29 | ₩169,542 | ₩171,755 | ₩165,975 | ₩167,718 | -1.08% | 4.8만 |
|---|
| 2025.12.26 | ₩170,977 | ₩172,412 | ₩168,590 | ₩169,917 | -0.62% | 5.8만 |
|---|
| 2025.12.24 | ₩173,096 | ₩173,109 | ₩169,770 | ₩170,655 | -1.41% | 3.5만 |
|---|
| 2025.12.23 | ₩172,680 | ₩176,194 | ₩171,755 | ₩173,713 | +0.60% | 5.8만 |
|---|
| 2025.12.22 | ₩170,802 | ₩175,456 | ₩170,333 | ₩173,324 | +1.48% | 6만 |
|---|
| 2025.12.19 | ₩169,689 | ₩171,916 | ₩168,295 | ₩171,071 | +0.81% | 15.4만 |
|---|
| 2025.12.18 | ₩170,078 | ₩174,491 | ₩166,752 | ₩170,454 | +0.22% | 9.1만 |
|---|
| 2025.12.17 | ₩168,684 | ₩169,823 | ₩165,559 | ₩168,764 | +0.05% | 6.5만 |
|---|
| 2025.12.16 | ₩168,791 | ₩172,385 | ₩166,417 | ₩169,032 | +0.14% | 8.5만 |
|---|
| 2025.12.15 | ₩175,577 | ₩177,280 | ₩165,089 | ₩167,772 | -4.45% | 12.7만 |
|---|
| 2025.12.12 | ₩174,410 | ₩175,657 | ₩172,962 | ₩175,443 | +0.59% | 6.8만 |
|---|
| 2025.12.11 | ₩170,601 | ₩176,314 | ₩170,601 | ₩174,705 | +2.41% | 7.6만 |
|---|
| 2025.12.10 | ₩163,266 | ₩171,057 | ₩163,266 | ₩170,347 | +4.34% | 9만 |
|---|
| 2025.12.09 | ₩162,957 | ₩166,833 | ₩162,823 | ₩163,131 | +0.11% | 6.3만 |
|---|
| 2025.12.08 | ₩163,131 | ₩166,390 | ₩161,254 | ₩161,911 | -0.75% | 6만 |
|---|
| 2025.12.05 | ₩162,354 | ₩164,526 | ₩161,294 | ₩162,877 | +0.32% | 6만 |
|---|
| 2025.12.04 | ₩160,610 | ₩162,032 | ₩158,438 | ₩161,388 | +0.48% | 5.9만 |
|---|
| 2025.12.03 | ₩158,277 | ₩160,892 | ₩156,989 | ₩159,685 | +0.89% | 5.7만 |
|---|
| 2025.12.02 | ₩159,417 | ₩160,744 | ₩156,587 | ₩157,016 | -1.51% | 10.7만 |
|---|
| 2025.12.01 | ₩160,691 | ₩163,748 | ₩157,552 | ₩157,754 | -1.83% | 6.9만 |
|---|
| 2025.11.28 | ₩163,561 | ₩163,561 | ₩160,758 | ₩163,038 | -0.32% | 3.5만 |
|---|
| 2025.11.26 | ₩164,526 | ₩165,532 | ₩159,122 | ₩162,434 | -1.27% | 8.6만 |
|---|
| 2025.11.25 | ₩163,628 | ₩167,638 | ₩161,334 | ₩165,317 | +1.03% | 6만 |
|---|
| 2025.11.24 | ₩159,591 | ₩163,225 | ₩159,591 | ₩162,555 | +1.86% | 5.2만 |
|---|
| 2025.11.21 | ₩156,533 | ₩161,267 | ₩156,533 | ₩159,537 | +1.92% | 6.6만 |
|---|
| 2025.11.20 | ₩160,825 | ₩163,172 | ₩155,943 | ₩156,439 | -2.73% | 8.1만 |
|---|
| 2025.11.19 | ₩156,319 | ₩159,698 | ₩155,943 | ₩158,639 | +1.48% | 4.9만 |
|---|
| 2025.11.18 | ₩156,278 | ₩157,606 | ₩154,951 | ₩155,661 | -0.39% | 5.3만 |
|---|
| 2025.11.17 | ₩160,208 | ₩160,369 | ₩156,426 | ₩156,426 | -2.36% | 5.8만 |
|---|
| 2025.11.14 | ₩158,478 | ₩160,409 | ₩157,029 | ₩160,181 | +1.07% | 4.3만 |
|---|
| 2025.11.13 | ₩164,258 | ₩164,258 | ₩158,786 | ₩159,148 | -3.11% | 4.7만 |
|---|
| 2025.11.12 | ₩161,053 | ₩165,210 | ₩160,530 | ₩164,137 | +1.92% | 5.8만 |
|---|
| 2025.11.11 | ₩159,953 | ₩161,254 | ₩159,309 | ₩159,752 | -0.13% | 3.8만 |
|---|
| 2025.11.10 | ₩157,687 | ₩161,254 | ₩156,238 | ₩160,060 | +1.51% | 4.6만 |
|---|
| 2025.11.07 | ₩153,261 | ₩155,755 | ₩152,282 | ₩155,165 | +1.24% | 6.2만 |
|---|
| 2025.11.06 | ₩151,504 | ₩154,106 | ₩150,753 | ₩153,274 | +1.17% | 8.5만 |
|---|
| 2025.11.05 | ₩149,157 | ₩153,475 | ₩149,157 | ₩152,322 | +2.12% | 12.6만 |
|---|
| 2025.11.04 | ₩150,096 | ₩150,538 | ₩146,113 | ₩148,943 | -0.77% | 11만 |
|---|
| 2025.11.03 | ₩155,916 | ₩156,332 | ₩151,035 | ₩151,504 | -2.83% | 12.3만 |
|---|
| 2025.10.31 | ₩163,976 | ₩165,881 | ₩156,962 | ₩157,204 | -4.13% | 12.1만 |
|---|
| 2025.10.30 | ₩174,812 | ₩177,132 | ₩161,509 | ₩164,419 | -5.95% | 9.1만 |
|---|
| 2025.10.29 | ₩172,144 | ₩175,402 | ₩168,067 | ₩171,272 | -0.51% | 9.9만 |
|---|
| 2025.10.28 | ₩176,435 | ₩178,205 | ₩172,385 | ₩173,190 | -1.84% | 7.4만 |
|---|
| 2025.10.27 | ₩181,585 | ₩181,947 | ₩175,563 | ₩176,113 | -3.01% | 5.6만 |
|---|
| 2025.10.24 | ₩183,744 | ₩185,018 | ₩177,226 | ₩180,177 | -1.94% | 4만 |
|---|
| 2025.10.23 | ₩179,761 | ₩182,188 | ₩176,569 | ₩181,223 | +0.81% | 7.4만 |
|---|
| 2025.10.22 | ₩181,893 | ₩182,390 | ₩175,832 | ₩180,163 | -0.95% | 11.3만 |
|---|
| 2025.10.21 | ₩181,960 | ₩182,846 | ₩178,246 | ₩181,531 | -0.24% | 7.9만 |
|---|
| 2025.10.20 | ₩179,037 | ₩181,746 | ₩178,407 | ₩181,572 | +1.42% | 6.9만 |
|---|
| 2025.10.17 | ₩176,422 | ₩178,219 | ₩175,148 | ₩177,723 | +0.74% | 7.7만 |
|---|
| 2025.10.16 | ₩174,075 | ₩176,609 | ₩171,272 | ₩176,569 | +1.43% | 8.3만 |
|---|
| 2025.10.15 | ₩171,594 | ₩173,015 | ₩169,596 | ₩172,626 | +0.60% | 9.5만 |
|---|
| 2025.10.14 | ₩166,377 | ₩170,802 | ₩166,015 | ₩170,601 | +2.54% | 5.5만 |
|---|
| 2025.10.13 | ₩163,775 | ₩168,080 | ₩162,045 | ₩167,798 | +2.46% | 11.6만 |
|---|
| 2025.10.10 | ₩165,049 | ₩165,264 | ₩159,899 | ₩161,106 | -2.39% | 6.3만 |
|---|