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 | ₩484,776 | ₩484,776 | ₩472,926 | ₩476,186 | -1.77% | 37.8만 |
| 2026.10.08 | ₩470,989 | ₩486,152 | ₩468,451 | ₩482,999 | +2.55% | 48.6만 |
| 2026.10.07 | ₩480,221 | ₩481,784 | ₩471,310 | ₩478,845 | -0.29% | 34만 |
| 2026.10.06 | ₩485,337 | ₩496,760 | ₩482,679 | ₩488,463 | +0.64% | 43.6만 |
| 2026.10.05 | ₩472,352 | ₩487,248 | ₩468,438 | ₩482,478 | +2.14% | 43.9만 |
| 2026.10.02 | ₩489,318 | ₩491,376 | ₩475,638 | ₩475,999 | -2.72% | 50.5만 |
| 2026.10.01 | ₩473,113 | ₩483,520 | ₩469,373 | ₩481,557 | +1.78% | 54.9만 |
| 2026.09.30 | ₩481,784 | ₩481,824 | ₩474,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,289 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩493,540 | ₩494,876 | ₩479,740 | ₩481,156 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩494,635 | ₩498,937 | ₩486,112 | ₩492,177 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩491,750 | ₩504,775 | ₩489,051 | ₩499,338 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩494,582 | ₩496,987 | ₩488,650 | ₩491,336 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩491,937 | ₩500,073 | ₩491,937 | ₩497,428 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩495,197 | ₩497,615 | ₩485,017 | ₩496,546 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩484,108 | ₩490,013 | ₩477,990 | ₩485,805 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩480,087 | ₩483,307 | ₩476,801 | ₩479,913 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩492,591 | ₩496,973 | ₩475,037 | ₩479,713 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩488,143 | ₩491,750 | ₩479,753 | ₩482,331 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩489,212 | ₩489,519 | ₩475,184 | ₩483,868 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩467,876 | ₩492,431 | ₩467,876 | ₩488,303 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,453 | ₩505,630 | ₩488,624 | ₩489,011 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩494,408 | ₩501,369 | ₩488,557 | ₩497,802 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩511,736 | ₩517,146 | ₩500,674 | ₩502,023 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩523,198 | ₩529,317 | ₩512,764 | ₩514,581 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩510,600 | ₩521,996 | ₩510,600 | ₩521,729 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩503,787 | ₩518,709 | ₩500,634 | ₩515,784 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩502,825 | ₩504,575 | ₩496,506 | ₩499,645 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩505,590 | ₩512,070 | ₩502,878 | ₩503,987 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩517,681 | ₩522,169 | ₩510,092 | ₩511,188 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩528,074 | ₩528,074 | ₩518,228 | ₩525,549 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩526,832 | ₩530,319 | ₩518,562 | ₩522,557 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩523,479 | ₩534,420 | ₩521,608 | ₩525,990 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩541,768 | ₩541,861 | ₩517,614 | ₩519,765 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩538,922 | ₩544,226 | ₩527,433 | ₩533,178 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩546,791 | ₩548,461 | ₩537,640 | ₩538,214 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩551,814 | ₩556,129 | ₩539,991 | ₩542,462 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩558,454 | ₩565,441 | ₩554,419 | ₩560,217 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩555,755 | ₩555,956 | ₩544,987 | ₩549,142 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩562,756 | ₩568,527 | ₩550,946 | ₩555,929 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩556,864 | ₩567,097 | ₩554,419 | ₩563,784 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩568,687 | ₩570,464 | ₩555,769 | ₩558,841 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩585,400 | ₩585,413 | ₩560,070 | ₩562,315 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩568,273 | ₩577,625 | ₩566,670 | ₩575,567 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩584,919 | ₩587,765 | ₩563,036 | ₩565,481 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩580,203 | ₩593,295 | ₩580,203 | ₩587,511 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩594,124 | ₩599,788 | ₩580,283 | ₩582,114 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩591,519 | ₩609,861 | ₩591,519 | ₩596,996 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩588,673 | ₩599,307 | ₩581,218 | ₩596,822 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩563,931 | ₩582,167 | ₩562,275 | ₩581,138 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩563,731 | ₩571,346 | ₩554,780 | ₩555,595 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩574,472 | ₩578,653 | ₩549,623 | ₩557,692 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩655,951 | ₩657,154 | ₩571,787 | ₩574,485 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩723,738 | ₩739,288 | ₩711,260 | ₩726,904 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩731,486 | ₩745,634 | ₩724,780 | ₩731,232 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩715,388 | ₩727,612 | ₩711,059 | ₩722,923 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩713,357 | ₩723,978 | ₩707,813 | ₩718,594 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩709,189 | ₩718,300 | ₩708,508 | ₩711,767 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩716,710 | ₩719,008 | ₩698,916 | ₩707,893 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩728,574 | ₩728,574 | ₩708,855 | ₩712,836 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩734,185 | ₩749,668 | ₩719,970 | ₩726,663 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩724,806 | ₩746,716 | ₩724,178 | ₩746,222 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩750,363 | ₩750,804 | ₩714,760 | ₩732,996 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩746,689 | ₩754,745 | ₩740,050 | ₩751,833 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩736,028 | ₩748,413 | ₩728,667 | ₩736,349 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩722,148 | ₩742,695 | ₩720,171 | ₩737,485 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩725,247 | ₩728,841 | ₩706,945 | ₩718,073 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩730,591 | ₩730,591 | ₩715,575 | ₩718,420 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩756,188 | ₩756,188 | ₩734,318 | ₩744,031 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩760,610 | ₩767,062 | ₩747,718 | ₩758,820 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩765,593 | ₩773,341 | ₩749,602 | ₩761,532 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩758,900 | ₩784,563 | ₩753,796 | ₩762,934 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩769,414 | ₩778,845 | ₩761,117 | ₩765,433 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩748,733 | ₩763,322 | ₩741,639 | ₩759,928 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩756,188 | ₩760,650 | ₩746,529 | ₩753,302 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩747,892 | ₩774,998 | ₩746,743 | ₩762,467 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩706,677 | ₩742,601 | ₩706,677 | ₩737,110 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩705,261 | ₩709,456 | ₩693,999 | ₩699,490 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩711,019 | ₩719,623 | ₩706,103 | ₩716,123 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩710,191 | ₩726,316 | ₩707,746 | ₩711,300 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩705,181 | ₩718,314 | ₩684,915 | ₩689,497 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩704,994 | ₩714,279 | ₩698,568 | ₩705,822 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩698,288 | ₩710,766 | ₩697,499 | ₩700,265 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩696,351 | ₩699,637 | ₩679,705 | ₩684,207 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩679,598 | ₩691,501 | ₩659,345 | ₩690,726 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩703,832 | ₩708,868 | ₩674,067 | ₩674,388 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩694,547 | ₩711,073 | ₩686,678 | ₩706,771 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩679,077 | ₩698,181 | ₩670,259 | ₩685,944 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩682,657 | ₩688,829 | ₩672,998 | ₩679,237 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩695,763 | ₩703,378 | ₩687,413 | ₩692,129 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩688,054 | ₩703,979 | ₩682,016 | ₩688,415 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩723,377 | ₩724,339 | ₩683,900 | ₩689,844 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩664,007 | ₩679,237 | ₩653,988 | ₩663,660 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩659,331 | ₩681,388 | ₩655,404 | ₩670,861 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩657,287 | ₩668,563 | ₩643,247 | ₩663,994 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩680,319 | ₩693,919 | ₩670,901 | ₩672,197 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩654,388 | ₩678,329 | ₩652,545 | ₩671,395 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩647,669 | ₩657,715 | ₩636,807 | ₩647,455 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩651,877 | ₩657,287 | ₩634,870 | ₩641,937 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩646,960 | ₩664,194 | ₩637,328 | ₩659,064 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩660,534 | ₩660,534 | ₩640,788 | ₩644,850 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩668,229 | ₩672,531 | ₩656,793 | ₩669,859 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩682,443 | ₩683,913 | ₩664,047 | ₩667,962 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩682,310 | ₩688,736 | ₩673,145 | ₩687,186 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩676,819 | ₩681,254 | ₩667,735 | ₩677,995 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩696,190 | ₩696,351 | ₩677,113 | ₩679,397 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩695,469 | ₩702,189 | ₩686,331 | ₩696,671 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩705,382 | ₩713,491 | ₩695,896 | ₩696,364 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩726,677 | ₩736,776 | ₩700,652 | ₩703,525 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩718,167 | ₩731,206 | ₩717,980 | ₩723,243 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩689,350 | ₩699,784 | ₩683,018 | ₩697,633 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩702,349 | ₩709,216 | ₩681,829 | ₩687,827 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩720,852 | ₩725,434 | ₩702,843 | ₩703,151 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩710,752 | ₩736,336 | ₩708,094 | ₩714,586 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩698,475 | ₩715,294 | ₩683,926 | ₩691,514 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩672,584 | ₩678,769 | ₩659,412 | ₩661,990 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩659,331 | ₩673,733 | ₩657,515 | ₩670,968 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩658,757 | ₩666,906 | ₩652,585 | ₩655,911 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩656,459 | ₩668,028 | ₩647,628 | ₩659,518 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩667,735 | ₩667,735 | ₩652,451 | ₩654,295 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩659,759 | ₩674,281 | ₩655,270 | ₩658,209 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩646,693 | ₩659,612 | ₩643,567 | ₩659,238 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩646,680 | ₩671,368 | ₩646,252 | ₩650,755 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩648,884 | ₩652,986 | ₩629,099 | ₩640,214 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩688,135 | ₩688,135 | ₩624,931 | ₩646,987 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩691,127 | ₩700,612 | ₩685,997 | ₩695,255 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩672,664 | ₩693,839 | ₩672,664 | ₩691,862 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩656,285 | ₩678,983 | ₩647,321 | ₩675,069 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩633,320 | ₩657,368 | ₩633,320 | ₩652,852 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩633,574 | ₩644,222 | ₩626,520 | ₩638,691 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩600,229 | ₩606,668 | ₩594,337 | ₩602,046 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩602,727 | ₩611,104 | ₩596,355 | ₩605,974 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩610,035 | ₩626,734 | ₩599,815 | ₩607,376 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩623,020 | ₩636,834 | ₩617,489 | ₩621,003 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩615,486 | ₩625,732 | ₩603,034 | ₩620,054 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩595,192 | ₩600,857 | ₩583,530 | ₩593,148 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩590,183 | ₩597,664 | ₩579,882 | ₩584,972 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩637,021 | ₩643,861 | ₩584,959 | ₩585,547 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩648,069 | ₩653,346 | ₩629,420 | ₩643,500 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩627,402 | ₩642,966 | ₩618,291 | ₩637,208 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩646,707 | ₩650,795 | ₩636,326 | ₩637,195 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩637,809 | ₩637,809 | ₩620,749 | ₩625,064 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩629,580 | ₩644,476 | ₩625,198 | ₩637,529 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩644,462 | ₩655,324 | ₩637,034 | ₩638,571 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩644,716 | ₩651,997 | ₩631,223 | ₩650,581 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩647,936 | ₩652,932 | ₩638,571 | ₩639,733 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩651,195 | ₩654,549 | ₩629,246 | ₩642,539 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩674,040 | ₩676,325 | ₩642,138 | ₩644,329 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩684,087 | ₩684,087 | ₩668,710 | ₩679,544 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩688,321 | ₩695,188 | ₩678,810 | ₩683,819 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩677,260 | ₩694,721 | ₩661,749 | ₩690,633 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩695,202 | ₩696,337 | ₩674,641 | ₩691,314 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩727,545 | ₩734,278 | ₩701,334 | ₩706,343 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩744,685 | ₩744,685 | ₩716,069 | ₩735,668 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩730,578 | ₩742,307 | ₩716,737 | ₩737,845 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩748,800 | ₩756,508 | ₩734,278 | ₩752,674 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩729,883 | ₩766,341 | ₩725,969 | ₩761,411 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩724,005 | ₩732,461 | ₩712,142 | ₩727,305 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩745,861 | ₩745,861 | ₩711,393 | ₩721,346 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩740,009 | ₩761,264 | ₩740,009 | ₩745,888 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩750,831 | ₩754,691 | ₩732,020 | ₩741,239 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩738,072 | ₩765,045 | ₩733,597 | ₩749,481 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩736,255 | ₩751,632 | ₩728,841 | ₩735,200 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩750,510 | ₩759,287 | ₩731,312 | ₩739,969 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩756,442 | ₩767,223 | ₩742,240 | ₩755,480 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩745,954 | ₩757,724 | ₩740,223 | ₩757,016 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩751,271 | ₩768,839 | ₩740,036 | ₩746,195 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩730,524 | ₩745,046 | ₩729,175 | ₩744,805 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩712,115 | ₩733,931 | ₩708,000 | ₩732,849 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩708,361 | ₩714,680 | ₩695,215 | ₩707,105 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩701,334 | ₩714,506 | ₩701,334 | ₩708,027 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩707,265 | ₩714,079 | ₩677,046 | ₩690,887 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩687,346 | ₩723,203 | ₩687,346 | ₩714,105 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩657,474 | ₩686,424 | ₩656,339 | ₩679,317 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩657,434 | ₩665,330 | ₩652,144 | ₩661,683 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩661,749 | ₩664,168 | ₩648,590 | ₩661,402 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩653,413 | ₩665,316 | ₩642,338 | ₩662,778 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩647,027 | ₩677,113 | ₩630,568 | ₩651,262 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩682,417 | ₩689,551 | ₩665,731 | ₩666,372 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩680,667 | ₩690,967 | ₩676,231 | ₩684,554 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩678,863 | ₩682,991 | ₩669,551 | ₩681,014 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩692,062 | ₩697,727 | ₩669,525 | ₩680,907 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩680,880 | ₩690,018 | ₩668,977 | ₩689,911 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩688,482 | ₩689,751 | ₩673,292 | ₩675,243 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩700,893 | ₩710,538 | ₩696,457 | ₩702,536 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩708,481 | ₩708,481 | ₩692,904 | ₩697,807 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩708,387 | ₩711,233 | ₩693,892 | ₩701,708 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩715,588 | ₩720,839 | ₩705,382 | ₩709,389 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩705,956 | ₩718,861 | ₩705,488 | ₩712,395 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩700,198 | ₩716,764 | ₩696,645 | ₩708,361 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩676,391 | ₩698,755 | ₩671,302 | ₩690,178 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩700,532 | ₩700,532 | ₩672,290 | ₩674,615 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩661,295 | ₩695,255 | ₩655,658 | ₩694,494 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩666,639 | ₩682,951 | ₩661,469 | ₩673,185 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩652,184 | ₩667,534 | ₩647,842 | ₩666,519 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩657,995 | ₩660,534 | ₩648,497 | ₩648,711 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩660,627 | ₩666,652 | ₩655,898 | ₩659,959 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩667,641 | ₩667,708 | ₩659,238 | ₩663,406 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩662,297 | ₩667,347 | ₩660,828 | ₩665,517 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩662,845 | ₩666,171 | ₩656,446 | ₩664,274 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩662,591 | ₩664,502 | ₩654,722 | ₩660,694 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩663,647 | ₩664,435 | ₩650,354 | ₩661,937 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩658,183 | ₩666,652 | ₩656,125 | ₩663,860 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩659,986 | ₩679,918 | ₩656,513 | ₩659,973 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩654,883 | ₩661,295 | ₩649,913 | ₩651,236 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩665,891 | ₩668,630 | ₩652,224 | ₩657,862 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩680,733 | ₩680,733 | ₩659,492 | ₩662,805 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩690,686 | ₩692,971 | ₩673,947 | ₩675,670 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩681,121 | ₩701,374 | ₩677,206 | ₩687,827 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩671,823 | ₩682,898 | ₩666,799 | ₩675,697 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩667,788 | ₩671,595 | ₩664,689 | ₩668,630 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩681,335 | ₩687,533 | ₩666,051 | ₩672,557 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩675,657 | ₩684,127 | ₩672,544 | ₩683,512 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩663,967 | ₩680,934 | ₩654,054 | ₩674,294 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩651,048 | ₩676,712 | ₩649,272 | ₩667,988 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩657,327 | ₩657,327 | ₩643,394 | ₩650,995 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩656,419 | ₩664,956 | ₩651,837 | ₩653,894 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩663,059 | ₩668,483 | ₩659,104 | ₩666,465 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩643,554 | ₩667,507 | ₩643,554 | ₩659,158 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩629,540 | ₩649,071 | ₩624,383 | ₩646,814 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩617,383 | ₩636,366 | ₩617,383 | ₩621,444 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩600,095 | ₩628,431 | ₩595,460 | ₩621,377 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩602,540 | ₩608,499 | ₩592,080 | ₩593,509 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩613,869 | ₩613,869 | ₩593,696 | ₩596,422 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩610,943 | ₩616,087 | ₩604,397 | ₩608,579 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩627,616 | ₩627,616 | ₩612,159 | ₩614,390 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩633,227 | ₩643,367 | ₩627,616 | ₩629,900 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩643,714 | ₩653,253 | ₩635,124 | ₩636,794 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩653,360 | ₩666,345 | ₩623,728 | ₩637,181 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩656,232 | ₩662,912 | ₩649,900 | ₩651,129 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩659,291 | ₩661,536 | ₩643,100 | ₩653,841 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩651,409 | ₩660,039 | ₩643,941 | ₩657,581 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩653,280 | ₩659,438 | ₩649,312 | ₩655,951 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩653,226 | ₩661,415 | ₩642,685 | ₩654,602 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩655,738 | ₩660,240 | ₩649,392 | ₩657,501 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩670,166 | ₩670,166 | ₩651,970 | ₩659,799 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩662,217 | ₩675,109 | ₩655,951 | ₩674,655 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩646,480 | ₩679,651 | ₩640,454 | ₩662,217 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩667,133 | ₩678,048 | ₩651,382 | ₩651,650 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩663,459 | ₩682,617 | ₩663,459 | ₩669,525 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩665,664 | ₩676,993 | ₩656,486 | ₩670,941 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩671,863 | ₩671,863 | ₩655,390 | ₩662,952 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩655,043 | ₩673,639 | ₩655,043 | ₩661,282 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩734,773 | ₩760,129 | ₩648,564 | ₩658,717 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩714,386 | ₩739,689 | ₩711,140 | ₩733,423 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩703,231 | ₩718,968 | ₩702,656 | ₩714,399 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩695,148 | ₩701,614 | ₩690,406 | ₩698,635 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩709,309 | ₩709,309 | ₩695,643 | ₩699,958 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩703,231 | ₩720,090 | ₩698,876 | ₩704,032 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩694,988 | ₩710,779 | ₩691,180 | ₩709,176 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩706,905 | ₩708,321 | ₩693,465 | ₩700,372 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩717,753 | ₩723,163 | ₩699,637 | ₩700,706 | -2.38% | 35.9만 |
|---|