시장 데이터를 불러오는 중
전체 종목
레녹스 인터내셔널 과거 주가
Lennox International, Inc. Common Stock · LII · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lennox International, Inc. Common Stock · LII · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩486,253 | ₩486,253 | ₩474,367 | ₩477,637 | -1.77% | 37.8만 |
| 2026.10.08 | ₩472,424 | ₩487,633 | ₩469,878 | ₩484,471 | +2.55% | 48.6만 |
| 2026.10.07 | ₩481,684 | ₩483,251 | ₩472,746 | ₩480,303 | -0.29% | 34만 |
| 2026.10.06 | ₩486,816 | ₩498,273 | ₩484,149 | ₩489,952 | +0.64% | 43.6만 |
| 2026.10.05 | ₩473,791 | ₩488,732 | ₩469,865 | ₩483,948 | +2.14% | 43.9만 |
| 2026.10.02 | ₩490,809 | ₩492,873 | ₩477,087 | ₩477,449 | -2.72% | 50.5만 |
| 2026.10.01 | ₩474,555 | ₩484,993 | ₩470,803 | ₩483,024 | +1.78% | 54.9만 |
| 2026.09.30 | ₩483,251 | ₩483,292 | ₩475,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,734 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩495,044 | ₩496,384 | ₩481,201 | ₩482,622 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩496,142 | ₩500,457 | ₩487,593 | ₩493,677 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩493,248 | ₩506,313 | ₩490,541 | ₩500,859 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩496,089 | ₩498,501 | ₩490,139 | ₩492,833 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩493,436 | ₩501,596 | ₩493,436 | ₩498,943 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩496,705 | ₩499,131 | ₩486,494 | ₩498,059 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩485,583 | ₩491,506 | ₩479,446 | ₩487,285 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩481,550 | ₩484,779 | ₩478,253 | ₩481,375 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩494,092 | ₩498,487 | ₩476,484 | ₩481,174 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩489,630 | ₩493,248 | ₩481,215 | ₩483,801 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩490,702 | ₩491,010 | ₩476,632 | ₩485,342 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩469,302 | ₩493,931 | ₩469,302 | ₩489,791 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩504,987 | ₩507,171 | ₩490,112 | ₩490,501 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩495,915 | ₩502,896 | ₩490,045 | ₩499,318 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩513,295 | ₩518,722 | ₩502,199 | ₩503,553 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩524,792 | ₩530,929 | ₩514,326 | ₩516,149 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩512,156 | ₩523,586 | ₩512,156 | ₩523,318 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩505,322 | ₩520,290 | ₩502,159 | ₩517,355 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩504,357 | ₩506,112 | ₩498,018 | ₩501,167 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩507,131 | ₩513,630 | ₩504,410 | ₩505,523 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩519,258 | ₩523,760 | ₩511,646 | ₩512,745 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩529,683 | ₩529,683 | ₩519,807 | ₩527,150 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩528,437 | ₩531,934 | ₩520,142 | ₩524,149 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩525,073 | ₩536,048 | ₩523,197 | ₩527,593 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩543,418 | ₩543,512 | ₩519,191 | ₩521,348 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩540,564 | ₩545,884 | ₩529,040 | ₩534,802 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩548,457 | ₩550,132 | ₩539,278 | ₩539,854 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩553,495 | ₩557,824 | ₩541,636 | ₩544,115 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩560,155 | ₩567,163 | ₩556,108 | ₩561,924 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩557,448 | ₩557,649 | ₩546,648 | ₩550,815 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩564,470 | ₩570,259 | ₩552,624 | ₩557,623 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩558,561 | ₩568,825 | ₩556,108 | ₩565,502 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩570,420 | ₩572,202 | ₩557,462 | ₩560,544 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩587,183 | ₩587,197 | ₩561,777 | ₩564,028 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩570,004 | ₩579,384 | ₩568,396 | ₩577,321 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩586,701 | ₩589,555 | ₩564,751 | ₩567,204 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩581,971 | ₩595,103 | ₩581,971 | ₩589,301 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩595,934 | ₩601,615 | ₩582,051 | ₩583,887 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩593,321 | ₩611,719 | ₩593,321 | ₩598,815 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩590,466 | ₩601,133 | ₩582,989 | ₩598,641 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩565,649 | ₩583,941 | ₩563,988 | ₩582,909 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩565,448 | ₩573,086 | ₩556,470 | ₩557,288 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩576,222 | ₩580,416 | ₩551,298 | ₩559,391 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩657,950 | ₩659,156 | ₩573,529 | ₩576,235 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩725,942 | ₩741,540 | ₩713,427 | ₩729,118 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩733,715 | ₩747,905 | ₩726,988 | ₩733,460 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩717,567 | ₩729,829 | ₩713,226 | ₩725,125 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩715,530 | ₩726,184 | ₩709,969 | ₩720,783 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩711,350 | ₩720,489 | ₩710,666 | ₩713,936 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩718,894 | ₩721,199 | ₩701,045 | ₩710,050 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩730,793 | ₩730,793 | ₩711,015 | ₩715,008 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩736,421 | ₩751,952 | ₩722,164 | ₩728,877 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩727,014 | ₩748,991 | ₩726,385 | ₩748,495 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩752,649 | ₩753,091 | ₩716,938 | ₩735,229 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩748,964 | ₩757,044 | ₩742,304 | ₩754,123 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩738,271 | ₩750,693 | ₩730,887 | ₩738,592 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩724,348 | ₩744,957 | ₩722,365 | ₩739,731 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩727,457 | ₩731,061 | ₩709,098 | ₩720,261 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩732,817 | ₩732,817 | ₩717,755 | ₩720,609 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩758,492 | ₩758,492 | ₩736,555 | ₩746,297 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩762,927 | ₩769,399 | ₩749,996 | ₩761,131 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩767,925 | ₩775,697 | ₩751,885 | ₩763,852 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩761,212 | ₩786,954 | ₩756,093 | ₩765,259 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩771,758 | ₩781,218 | ₩763,436 | ₩767,764 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩751,014 | ₩765,647 | ₩743,899 | ₩762,244 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩758,492 | ₩762,967 | ₩748,803 | ₩755,597 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩750,170 | ₩777,359 | ₩749,018 | ₩764,790 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩708,830 | ₩744,863 | ₩708,830 | ₩739,356 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩707,410 | ₩711,618 | ₩696,114 | ₩701,621 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩713,185 | ₩721,815 | ₩708,254 | ₩718,304 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩712,355 | ₩728,529 | ₩709,902 | ₩713,467 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩707,330 | ₩720,502 | ₩687,001 | ₩691,598 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩707,142 | ₩716,455 | ₩700,696 | ₩707,973 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩700,415 | ₩712,931 | ₩699,624 | ₩702,398 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩698,472 | ₩701,768 | ₩681,775 | ₩686,291 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩681,668 | ₩693,608 | ₩661,353 | ₩692,831 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩705,976 | ₩711,028 | ₩676,120 | ₩676,442 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩696,663 | ₩713,239 | ₩688,770 | ₩708,924 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩681,146 | ₩700,308 | ₩672,301 | ₩688,033 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩684,737 | ₩690,928 | ₩675,048 | ₩681,306 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩697,882 | ₩705,521 | ₩689,507 | ₩694,238 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩690,151 | ₩706,124 | ₩684,094 | ₩690,512 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩725,581 | ₩726,545 | ₩685,983 | ₩691,946 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩666,030 | ₩681,306 | ₩655,980 | ₩665,682 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩661,340 | ₩683,464 | ₩657,400 | ₩672,904 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩659,290 | ₩670,600 | ₩645,206 | ₩666,017 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩682,392 | ₩696,033 | ₩672,945 | ₩674,244 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩656,382 | ₩680,395 | ₩654,533 | ₩673,440 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩649,642 | ₩659,719 | ₩638,747 | ₩649,427 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩653,863 | ₩659,290 | ₩636,804 | ₩643,893 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩648,931 | ₩666,218 | ₩639,270 | ₩661,072 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩662,546 | ₩662,546 | ₩642,741 | ₩646,814 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩670,265 | ₩674,579 | ₩658,794 | ₩671,899 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩684,522 | ₩685,996 | ₩666,070 | ₩669,997 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩684,388 | ₩690,834 | ₩675,196 | ₩689,279 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩678,881 | ₩683,330 | ₩669,769 | ₩680,060 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩698,311 | ₩698,472 | ₩679,176 | ₩681,467 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩697,588 | ₩704,328 | ₩688,422 | ₩698,794 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩707,531 | ₩715,664 | ₩698,016 | ₩698,485 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩728,890 | ₩739,021 | ₩702,787 | ₩705,668 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩720,355 | ₩733,433 | ₩720,167 | ₩725,447 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩691,450 | ₩701,916 | ₩685,099 | ₩699,758 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩704,489 | ₩711,376 | ₩683,906 | ₩689,923 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩723,048 | ₩727,644 | ₩704,984 | ₩705,293 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩712,917 | ₩738,579 | ₩710,251 | ₩716,763 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩700,603 | ₩717,473 | ₩686,010 | ₩693,621 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩674,633 | ₩680,837 | ₩661,420 | ₩664,007 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩661,340 | ₩675,785 | ₩659,518 | ₩673,012 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩660,764 | ₩668,938 | ₩654,573 | ₩657,910 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩658,459 | ₩670,064 | ₩649,601 | ₩661,528 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩669,769 | ₩669,769 | ₩654,439 | ₩656,288 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩661,769 | ₩676,335 | ₩657,266 | ₩660,214 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩648,663 | ₩661,621 | ₩645,528 | ₩661,246 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩648,650 | ₩673,414 | ₩648,221 | ₩652,737 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩650,861 | ₩654,975 | ₩631,015 | ₩642,164 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩690,231 | ₩690,231 | ₩626,835 | ₩648,958 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩693,233 | ₩702,747 | ₩688,087 | ₩697,373 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩674,713 | ₩695,953 | ₩674,713 | ₩693,970 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩658,285 | ₩681,052 | ₩649,293 | ₩677,126 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩635,250 | ₩659,370 | ₩635,250 | ₩654,841 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩635,504 | ₩646,184 | ₩628,429 | ₩640,637 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩602,058 | ₩608,516 | ₩596,148 | ₩603,880 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩604,563 | ₩612,965 | ₩598,172 | ₩607,820 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩611,893 | ₩628,644 | ₩601,642 | ₩609,227 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩624,918 | ₩638,774 | ₩619,371 | ₩622,895 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩617,361 | ₩627,639 | ₩604,872 | ₩621,943 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩597,006 | ₩602,687 | ₩585,307 | ₩594,955 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩591,981 | ₩599,485 | ₩581,649 | ₩586,755 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩638,962 | ₩645,823 | ₩586,741 | ₩587,331 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩650,044 | ₩655,337 | ₩631,337 | ₩645,461 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩629,314 | ₩644,925 | ₩620,175 | ₩639,149 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩648,677 | ₩652,777 | ₩638,265 | ₩639,136 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩639,752 | ₩639,752 | ₩622,640 | ₩626,969 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩631,498 | ₩646,439 | ₩627,103 | ₩639,471 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩646,426 | ₩657,320 | ₩638,975 | ₩640,516 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩646,680 | ₩653,983 | ₩633,146 | ₩652,563 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩649,910 | ₩654,921 | ₩640,516 | ₩641,682 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩653,179 | ₩656,543 | ₩631,163 | ₩644,496 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩676,094 | ₩678,385 | ₩644,094 | ₩646,292 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩686,171 | ₩686,171 | ₩670,747 | ₩681,615 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩690,418 | ₩697,306 | ₩680,878 | ₩685,903 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩679,323 | ₩696,837 | ₩663,766 | ₩692,737 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩697,320 | ₩698,459 | ₩676,697 | ₩693,420 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩729,762 | ₩736,515 | ₩703,470 | ₩708,495 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩746,954 | ₩746,954 | ₩718,251 | ₩737,909 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩732,803 | ₩744,569 | ₩718,921 | ₩740,093 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩751,081 | ₩758,813 | ₩736,515 | ₩754,967 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩732,107 | ₩768,676 | ₩728,180 | ₩763,731 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩726,210 | ₩734,693 | ₩714,311 | ₩729,520 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩748,133 | ₩748,133 | ₩713,561 | ₩723,544 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩742,264 | ₩763,584 | ₩742,264 | ₩748,160 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩753,118 | ₩756,991 | ₩734,251 | ₩743,497 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩740,321 | ₩767,376 | ₩735,832 | ₩751,765 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩738,498 | ₩753,922 | ₩731,061 | ₩737,440 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩752,796 | ₩761,600 | ₩733,540 | ₩742,224 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩758,746 | ₩769,560 | ₩744,502 | ₩757,781 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩748,227 | ₩760,033 | ₩742,478 | ₩759,322 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩753,560 | ₩771,182 | ₩742,291 | ₩748,468 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩732,750 | ₩747,316 | ₩731,396 | ₩747,075 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩714,284 | ₩736,167 | ₩710,157 | ₩735,081 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩710,519 | ₩716,857 | ₩697,333 | ₩709,259 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩703,470 | ₩716,683 | ₩703,470 | ₩710,184 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩709,420 | ₩716,254 | ₩679,109 | ₩692,991 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩689,440 | ₩725,406 | ₩689,440 | ₩716,281 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩659,477 | ₩688,516 | ₩658,338 | ₩681,387 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩659,437 | ₩667,357 | ₩654,131 | ₩663,699 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩663,766 | ₩666,191 | ₩650,566 | ₩663,417 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩655,404 | ₩667,343 | ₩644,295 | ₩664,797 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩648,998 | ₩679,176 | ₩632,489 | ₩653,246 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩684,496 | ₩691,651 | ₩667,759 | ₩668,402 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩682,740 | ₩693,072 | ₩678,291 | ₩686,640 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩680,931 | ₩685,072 | ₩671,591 | ₩683,089 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩694,171 | ₩699,852 | ₩671,564 | ₩682,981 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩682,955 | ₩692,120 | ₩671,015 | ₩692,013 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩690,579 | ₩691,852 | ₩675,343 | ₩677,300 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩703,028 | ₩712,703 | ₩698,579 | ₩704,676 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩710,639 | ₩710,639 | ₩695,015 | ₩699,933 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩710,546 | ₩713,400 | ₩696,006 | ₩703,846 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩717,768 | ₩723,035 | ₩707,531 | ₩711,551 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩708,107 | ₩721,051 | ₩707,638 | ₩714,566 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩702,331 | ₩718,948 | ₩698,767 | ₩710,519 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩678,452 | ₩700,884 | ₩673,347 | ₩692,281 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩702,666 | ₩702,666 | ₩674,338 | ₩676,670 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩663,310 | ₩697,373 | ₩657,655 | ₩696,609 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩668,670 | ₩685,032 | ₩663,484 | ₩675,236 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩654,171 | ₩669,568 | ₩649,816 | ₩668,549 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩660,000 | ₩662,546 | ₩650,473 | ₩650,687 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩662,640 | ₩668,683 | ₩657,896 | ₩661,970 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩669,675 | ₩669,742 | ₩661,246 | ₩665,427 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩664,315 | ₩669,380 | ₩662,841 | ₩667,544 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩664,864 | ₩668,201 | ₩658,446 | ₩666,298 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩664,610 | ₩666,526 | ₩656,717 | ₩662,707 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩665,668 | ₩666,459 | ₩652,335 | ₩663,953 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩660,188 | ₩668,683 | ₩658,124 | ₩665,883 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩661,997 | ₩681,990 | ₩658,513 | ₩661,983 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩656,878 | ₩663,310 | ₩651,893 | ₩653,220 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩667,920 | ₩670,667 | ₩654,211 | ₩659,866 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩682,807 | ₩682,807 | ₩661,501 | ₩664,824 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩692,790 | ₩695,082 | ₩676,000 | ₩677,729 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩683,196 | ₩703,511 | ₩679,270 | ₩689,923 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩673,869 | ₩684,978 | ₩668,831 | ₩677,755 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩669,822 | ₩673,641 | ₩666,714 | ₩670,667 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩683,410 | ₩689,628 | ₩668,080 | ₩674,606 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩677,715 | ₩686,211 | ₩674,593 | ₩685,594 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩665,990 | ₩683,008 | ₩656,047 | ₩676,348 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩653,032 | ₩678,774 | ₩651,250 | ₩670,023 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩659,330 | ₩659,330 | ₩645,354 | ₩652,978 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩658,419 | ₩666,982 | ₩653,823 | ₩655,886 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩665,079 | ₩670,519 | ₩661,112 | ₩668,496 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩645,514 | ₩669,541 | ₩645,514 | ₩661,166 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩631,458 | ₩651,049 | ₩626,285 | ₩648,784 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩619,263 | ₩638,305 | ₩619,263 | ₩623,337 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩601,924 | ₩630,345 | ₩597,274 | ₩623,270 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩604,376 | ₩610,352 | ₩593,883 | ₩595,317 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩615,739 | ₩615,739 | ₩595,505 | ₩598,239 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩612,805 | ₩617,964 | ₩606,238 | ₩610,433 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩629,528 | ₩629,528 | ₩614,024 | ₩616,262 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩635,156 | ₩645,327 | ₩629,528 | ₩631,819 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩645,675 | ₩655,243 | ₩637,059 | ₩638,734 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩655,350 | ₩668,375 | ₩625,629 | ₩639,123 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩658,231 | ₩664,931 | ₩651,880 | ₩653,112 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩661,300 | ₩663,551 | ₩645,059 | ₩655,833 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩653,394 | ₩662,050 | ₩645,903 | ₩659,585 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩655,270 | ₩661,447 | ₩651,290 | ₩657,950 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩655,216 | ₩663,430 | ₩644,643 | ₩656,596 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩657,735 | ₩662,251 | ₩651,370 | ₩659,504 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩672,208 | ₩672,208 | ₩653,957 | ₩661,809 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩664,235 | ₩677,166 | ₩657,950 | ₩676,710 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩648,449 | ₩681,722 | ₩642,406 | ₩664,235 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩669,166 | ₩680,114 | ₩653,367 | ₩653,635 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩665,481 | ₩684,697 | ₩665,481 | ₩671,564 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩667,692 | ₩679,055 | ₩658,486 | ₩672,985 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩673,909 | ₩673,909 | ₩657,387 | ₩664,972 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩657,039 | ₩675,692 | ₩657,039 | ₩663,296 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩737,011 | ₩762,445 | ₩650,540 | ₩660,724 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩716,562 | ₩741,942 | ₩713,306 | ₩735,658 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩705,373 | ₩721,159 | ₩704,797 | ₩716,576 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩697,266 | ₩703,752 | ₩692,509 | ₩700,763 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩711,470 | ₩711,470 | ₩697,762 | ₩702,090 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩705,373 | ₩722,284 | ₩701,005 | ₩706,177 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩697,105 | ₩712,944 | ₩693,286 | ₩711,336 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩709,058 | ₩710,479 | ₩695,578 | ₩702,505 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩719,939 | ₩725,366 | ₩701,768 | ₩702,840 | -2.38% | 35.9만 |
|---|