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 | ₩484,744 | ₩484,744 | ₩472,894 | ₩476,154 | -1.77% | 37.8만 |
| 2026.10.08 | ₩470,957 | ₩486,119 | ₩468,419 | ₩482,967 | +2.55% | 48.6만 |
| 2026.10.07 | ₩480,188 | ₩481,751 | ₩471,278 | ₩478,812 | -0.29% | 34만 |
| 2026.10.06 | ₩485,305 | ₩496,726 | ₩482,646 | ₩488,430 | +0.64% | 43.6만 |
| 2026.10.05 | ₩472,320 | ₩487,215 | ₩468,406 | ₩482,446 | +2.14% | 43.9만 |
| 2026.10.02 | ₩489,285 | ₩491,343 | ₩475,606 | ₩475,967 | -2.72% | 50.5만 |
| 2026.10.01 | ₩473,081 | ₩483,488 | ₩469,341 | ₩481,524 | +1.78% | 54.9만 |
| 2026.09.30 | ₩481,751 | ₩481,791 | ₩474,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,257 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩493,507 | ₩494,843 | ₩479,707 | ₩481,123 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩494,602 | ₩498,904 | ₩486,079 | ₩492,144 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩491,717 | ₩504,741 | ₩489,018 | ₩499,304 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩494,549 | ₩496,953 | ₩488,617 | ₩491,303 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩491,904 | ₩500,039 | ₩491,904 | ₩497,394 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩495,163 | ₩497,581 | ₩484,984 | ₩496,512 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩484,076 | ₩489,980 | ₩477,957 | ₩485,772 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩480,055 | ₩483,274 | ₩476,768 | ₩479,881 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩492,558 | ₩496,940 | ₩475,005 | ₩479,681 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩488,110 | ₩491,717 | ₩479,721 | ₩482,299 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩489,179 | ₩489,486 | ₩475,152 | ₩483,835 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩467,845 | ₩492,398 | ₩467,845 | ₩488,270 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,419 | ₩505,596 | ₩488,591 | ₩488,978 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩494,375 | ₩501,335 | ₩488,524 | ₩497,768 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩511,701 | ₩517,111 | ₩500,640 | ₩501,989 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩523,163 | ₩529,281 | ₩512,730 | ₩514,547 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩510,566 | ₩521,961 | ₩510,566 | ₩521,693 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩503,753 | ₩518,674 | ₩500,600 | ₩515,749 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩502,791 | ₩504,541 | ₩496,472 | ₩499,612 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩505,556 | ₩512,035 | ₩502,844 | ₩503,953 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩517,646 | ₩522,134 | ₩510,058 | ₩511,153 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩528,039 | ₩528,039 | ₩518,193 | ₩525,514 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩526,796 | ₩530,283 | ₩518,527 | ₩522,522 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩523,443 | ₩534,384 | ₩521,573 | ₩525,955 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩541,731 | ₩541,825 | ₩517,579 | ₩519,730 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩538,886 | ₩544,189 | ₩527,398 | ₩533,142 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩546,754 | ₩548,424 | ₩537,604 | ₩538,178 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩551,777 | ₩556,092 | ₩539,955 | ₩542,426 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩558,416 | ₩565,403 | ₩554,382 | ₩560,180 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩555,718 | ₩555,918 | ₩544,951 | ₩549,105 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩562,718 | ₩568,489 | ₩550,909 | ₩555,891 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩556,827 | ₩567,059 | ₩554,382 | ₩563,746 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩568,649 | ₩570,426 | ₩555,731 | ₩558,804 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩585,360 | ₩585,374 | ₩560,033 | ₩562,277 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩568,235 | ₩577,586 | ₩566,632 | ₩575,529 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩584,880 | ₩587,725 | ₩562,998 | ₩565,443 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩580,164 | ₩593,255 | ₩580,164 | ₩587,471 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩594,084 | ₩599,748 | ₩580,244 | ₩582,074 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩591,479 | ₩609,820 | ₩591,479 | ₩596,956 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩588,633 | ₩599,267 | ₩581,179 | ₩596,782 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩563,893 | ₩582,128 | ₩562,237 | ₩581,099 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩563,693 | ₩571,307 | ₩554,743 | ₩555,557 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩574,433 | ₩578,614 | ₩549,586 | ₩557,655 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩655,907 | ₩657,110 | ₩571,748 | ₩574,447 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩723,689 | ₩739,238 | ₩711,212 | ₩726,855 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩731,437 | ₩745,584 | ₩724,731 | ₩731,183 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩715,340 | ₩727,563 | ₩711,011 | ₩722,874 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩713,309 | ₩723,929 | ₩707,765 | ₩718,546 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩709,141 | ₩718,252 | ₩708,460 | ₩711,720 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩716,662 | ₩718,960 | ₩698,868 | ₩707,846 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩728,525 | ₩728,525 | ₩708,807 | ₩712,788 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩734,135 | ₩749,618 | ₩719,922 | ₩726,614 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩724,757 | ₩746,666 | ₩724,130 | ₩746,171 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩750,312 | ₩750,753 | ₩714,712 | ₩732,946 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩746,639 | ₩754,694 | ₩740,000 | ₩751,782 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩735,979 | ₩748,362 | ₩728,618 | ₩736,299 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩722,099 | ₩742,645 | ₩720,122 | ₩737,435 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩725,198 | ₩728,792 | ₩706,897 | ₩718,025 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩730,542 | ₩730,542 | ₩715,527 | ₩718,372 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩756,137 | ₩756,137 | ₩734,269 | ₩743,981 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩760,559 | ₩767,011 | ₩747,667 | ₩758,768 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩765,541 | ₩773,289 | ₩749,551 | ₩761,480 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩758,849 | ₩784,511 | ₩753,746 | ₩762,883 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩769,362 | ₩778,793 | ₩761,066 | ₩765,381 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩748,683 | ₩763,270 | ₩741,589 | ₩759,877 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩756,137 | ₩760,599 | ₩746,479 | ₩753,251 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩747,841 | ₩774,946 | ₩746,692 | ₩762,415 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩706,630 | ₩742,551 | ₩706,630 | ₩737,061 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩705,214 | ₩709,408 | ₩693,953 | ₩699,443 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩710,971 | ₩719,574 | ₩706,055 | ₩716,074 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩710,143 | ₩726,267 | ₩707,699 | ₩711,252 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩705,134 | ₩718,265 | ₩684,869 | ₩689,451 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩704,947 | ₩714,231 | ₩698,521 | ₩705,775 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩698,241 | ₩710,718 | ₩697,452 | ₩700,218 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩696,304 | ₩699,590 | ₩679,659 | ₩684,161 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩679,552 | ₩691,454 | ₩659,300 | ₩690,680 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩703,785 | ₩708,821 | ₩674,022 | ₩674,342 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩694,500 | ₩711,025 | ₩686,632 | ₩706,723 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩679,031 | ₩698,134 | ₩670,214 | ₩685,897 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩682,611 | ₩688,783 | ₩672,953 | ₩679,191 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩695,716 | ₩703,330 | ₩687,367 | ₩692,082 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩688,008 | ₩703,931 | ₩681,970 | ₩688,369 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩723,328 | ₩724,290 | ₩683,853 | ₩689,798 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩663,962 | ₩679,191 | ₩653,944 | ₩663,615 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩659,287 | ₩681,342 | ₩655,360 | ₩670,815 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩657,243 | ₩668,518 | ₩643,203 | ₩663,949 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩680,273 | ₩693,872 | ₩670,856 | ₩672,151 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩654,344 | ₩678,283 | ₩652,501 | ₩671,350 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩647,625 | ₩657,671 | ₩636,764 | ₩647,411 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩651,833 | ₩657,243 | ₩634,827 | ₩641,894 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩646,917 | ₩664,150 | ₩637,285 | ₩659,020 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩660,489 | ₩660,489 | ₩640,745 | ₩644,806 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩668,184 | ₩672,485 | ₩656,749 | ₩669,814 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩682,397 | ₩683,867 | ₩664,003 | ₩667,917 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩682,264 | ₩688,689 | ₩673,100 | ₩687,140 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩676,773 | ₩681,208 | ₩667,690 | ₩677,949 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩696,143 | ₩696,304 | ₩677,067 | ₩679,352 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩695,422 | ₩702,141 | ₩686,285 | ₩696,624 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩705,334 | ₩713,443 | ₩695,850 | ₩696,317 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩726,628 | ₩736,727 | ₩700,605 | ₩703,477 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩718,118 | ₩731,156 | ₩717,931 | ₩723,195 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩689,304 | ₩699,737 | ₩682,972 | ₩697,586 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩702,302 | ₩709,168 | ₩681,783 | ₩687,781 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩720,803 | ₩725,385 | ₩702,796 | ₩703,103 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩710,704 | ₩736,286 | ₩708,046 | ₩714,538 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩698,428 | ₩715,246 | ₩683,880 | ₩691,468 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩672,539 | ₩678,724 | ₩659,367 | ₩661,945 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩659,287 | ₩673,688 | ₩657,470 | ₩670,922 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩658,713 | ₩666,861 | ₩652,541 | ₩655,867 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩656,415 | ₩667,983 | ₩647,585 | ₩659,474 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩667,690 | ₩667,690 | ₩652,407 | ₩654,251 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩659,714 | ₩674,235 | ₩655,226 | ₩658,165 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩646,650 | ₩659,568 | ₩643,524 | ₩659,193 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩646,636 | ₩671,323 | ₩646,209 | ₩650,711 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩648,841 | ₩652,942 | ₩629,056 | ₩640,171 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩688,088 | ₩688,088 | ₩624,889 | ₩646,944 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩691,080 | ₩700,565 | ₩685,951 | ₩695,208 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩672,619 | ₩693,792 | ₩672,619 | ₩691,815 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩656,241 | ₩678,937 | ₩647,278 | ₩675,023 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩633,278 | ₩657,323 | ₩633,278 | ₩652,808 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩633,532 | ₩644,178 | ₩626,478 | ₩638,648 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩600,189 | ₩606,627 | ₩594,297 | ₩602,005 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩602,687 | ₩611,062 | ₩596,315 | ₩605,933 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩609,994 | ₩626,692 | ₩599,774 | ₩607,335 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩622,978 | ₩636,791 | ₩617,448 | ₩620,961 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩615,444 | ₩625,690 | ₩602,994 | ₩620,013 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩595,152 | ₩600,816 | ₩583,490 | ₩593,108 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩590,143 | ₩597,624 | ₩579,843 | ₩584,933 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩636,978 | ₩643,818 | ₩584,920 | ₩585,507 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩648,026 | ₩653,302 | ₩629,377 | ₩643,457 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩627,360 | ₩642,923 | ₩618,249 | ₩637,165 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩646,663 | ₩650,751 | ₩636,283 | ₩637,152 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩637,766 | ₩637,766 | ₩620,707 | ₩625,022 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩629,537 | ₩644,432 | ₩625,156 | ₩637,486 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩644,419 | ₩655,279 | ₩636,991 | ₩638,528 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩644,673 | ₩651,953 | ₩631,180 | ₩650,537 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩647,892 | ₩652,888 | ₩638,528 | ₩639,690 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩651,152 | ₩654,505 | ₩629,203 | ₩642,495 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩673,995 | ₩676,279 | ₩642,094 | ₩644,285 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩684,040 | ₩684,040 | ₩668,665 | ₩679,499 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩688,275 | ₩695,141 | ₩678,764 | ₩683,773 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩677,214 | ₩694,674 | ₩661,705 | ₩690,586 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩695,155 | ₩696,290 | ₩674,596 | ₩691,267 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩727,496 | ₩734,229 | ₩701,286 | ₩706,296 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩744,635 | ₩744,635 | ₩716,021 | ₩735,618 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩730,528 | ₩742,257 | ₩716,689 | ₩737,795 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩748,750 | ₩756,457 | ₩734,229 | ₩752,624 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩729,834 | ₩766,289 | ₩725,920 | ₩761,360 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩723,956 | ₩732,412 | ₩712,094 | ₩727,256 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩745,811 | ₩745,811 | ₩711,345 | ₩721,298 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩739,960 | ₩761,213 | ₩739,960 | ₩745,837 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩750,780 | ₩754,641 | ₩731,971 | ₩741,189 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩738,023 | ₩764,994 | ₩733,547 | ₩749,431 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩736,206 | ₩751,582 | ₩728,792 | ₩735,150 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩750,459 | ₩759,236 | ₩731,263 | ₩739,920 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩756,391 | ₩767,171 | ₩742,190 | ₩755,429 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩745,904 | ₩757,673 | ₩740,173 | ₩756,965 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩751,221 | ₩768,787 | ₩739,986 | ₩746,145 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩730,475 | ₩744,996 | ₩729,126 | ₩744,755 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩712,067 | ₩733,881 | ₩707,952 | ₩732,799 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩708,313 | ₩714,632 | ₩695,168 | ₩707,057 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩701,286 | ₩714,458 | ₩701,286 | ₩707,979 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩707,218 | ₩714,031 | ₩677,001 | ₩690,840 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩687,300 | ₩723,154 | ₩687,300 | ₩714,057 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩657,430 | ₩686,378 | ₩656,295 | ₩679,271 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩657,390 | ₩665,285 | ₩652,100 | ₩661,638 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩661,705 | ₩664,123 | ₩648,547 | ₩661,358 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩653,369 | ₩665,272 | ₩642,295 | ₩662,733 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩646,984 | ₩677,067 | ₩630,526 | ₩651,218 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩682,371 | ₩689,504 | ₩665,686 | ₩666,327 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩680,621 | ₩690,920 | ₩676,186 | ₩684,508 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩678,817 | ₩682,945 | ₩669,506 | ₩680,968 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩692,016 | ₩697,680 | ₩669,480 | ₩680,861 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩680,834 | ₩689,972 | ₩668,932 | ₩689,865 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩688,435 | ₩689,705 | ₩673,247 | ₩675,197 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩700,846 | ₩710,490 | ₩696,411 | ₩702,489 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩708,433 | ₩708,433 | ₩692,857 | ₩697,760 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩708,340 | ₩711,185 | ₩693,846 | ₩701,660 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩715,540 | ₩720,790 | ₩705,334 | ₩709,342 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩705,908 | ₩718,813 | ₩705,441 | ₩712,347 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩700,151 | ₩716,716 | ₩696,598 | ₩708,313 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩676,346 | ₩698,708 | ₩671,256 | ₩690,132 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩700,485 | ₩700,485 | ₩672,245 | ₩674,569 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩661,251 | ₩695,208 | ₩655,613 | ₩694,447 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩666,594 | ₩682,905 | ₩661,424 | ₩673,140 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩652,140 | ₩667,489 | ₩647,799 | ₩666,474 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩657,951 | ₩660,489 | ₩648,453 | ₩648,667 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩660,583 | ₩666,608 | ₩655,854 | ₩659,915 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩667,596 | ₩667,663 | ₩659,193 | ₩663,361 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩662,253 | ₩667,302 | ₩660,783 | ₩665,472 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩662,800 | ₩666,127 | ₩656,402 | ₩664,230 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩662,546 | ₩664,457 | ₩654,678 | ₩660,650 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩663,602 | ₩664,390 | ₩650,310 | ₩661,892 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩658,138 | ₩666,608 | ₩656,081 | ₩663,816 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩659,942 | ₩679,873 | ₩656,468 | ₩659,928 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩654,839 | ₩661,251 | ₩649,869 | ₩651,192 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩665,846 | ₩668,585 | ₩652,180 | ₩657,818 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩680,687 | ₩680,687 | ₩659,447 | ₩662,760 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩690,640 | ₩692,924 | ₩673,901 | ₩675,625 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩681,075 | ₩701,327 | ₩677,161 | ₩687,781 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩671,777 | ₩682,852 | ₩666,754 | ₩675,651 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩667,743 | ₩671,550 | ₩664,644 | ₩668,585 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩681,289 | ₩687,487 | ₩666,006 | ₩672,512 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩675,611 | ₩684,081 | ₩672,499 | ₩683,466 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩663,922 | ₩680,888 | ₩654,010 | ₩674,249 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩651,005 | ₩676,667 | ₩649,228 | ₩667,943 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩657,283 | ₩657,283 | ₩643,350 | ₩650,951 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩656,375 | ₩664,911 | ₩651,793 | ₩653,850 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩663,014 | ₩668,438 | ₩659,060 | ₩666,420 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩643,510 | ₩667,462 | ₩643,510 | ₩659,113 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩629,497 | ₩649,028 | ₩624,341 | ₩646,770 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩617,341 | ₩636,324 | ₩617,341 | ₩621,402 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩600,055 | ₩628,389 | ₩595,420 | ₩621,335 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩602,500 | ₩608,458 | ₩592,040 | ₩593,469 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩613,828 | ₩613,828 | ₩593,656 | ₩596,381 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩610,902 | ₩616,045 | ₩604,356 | ₩608,538 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩627,574 | ₩627,574 | ₩612,118 | ₩614,349 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩633,184 | ₩643,323 | ₩627,574 | ₩629,858 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩643,671 | ₩653,209 | ₩635,081 | ₩636,751 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩653,316 | ₩666,300 | ₩623,686 | ₩637,138 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩656,188 | ₩662,867 | ₩649,856 | ₩651,085 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩659,247 | ₩661,491 | ₩643,056 | ₩653,797 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩651,365 | ₩659,995 | ₩643,898 | ₩657,537 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩653,236 | ₩659,394 | ₩649,268 | ₩655,907 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩653,182 | ₩661,371 | ₩642,642 | ₩654,558 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩655,694 | ₩660,195 | ₩649,348 | ₩657,457 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩670,121 | ₩670,121 | ₩651,926 | ₩659,755 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩662,172 | ₩675,063 | ₩655,907 | ₩674,609 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩646,436 | ₩679,605 | ₩640,411 | ₩662,172 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩667,088 | ₩678,002 | ₩651,339 | ₩651,606 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩663,415 | ₩682,571 | ₩663,415 | ₩669,480 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩665,619 | ₩676,947 | ₩656,442 | ₩670,896 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩671,817 | ₩671,817 | ₩655,346 | ₩662,907 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩654,999 | ₩673,594 | ₩654,999 | ₩661,237 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩734,723 | ₩760,078 | ₩648,520 | ₩658,672 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩714,338 | ₩739,639 | ₩711,092 | ₩733,374 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩703,183 | ₩718,920 | ₩702,609 | ₩714,351 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩695,101 | ₩701,567 | ₩690,359 | ₩698,588 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩709,262 | ₩709,262 | ₩695,596 | ₩699,910 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩703,183 | ₩720,042 | ₩698,828 | ₩703,985 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩694,941 | ₩710,731 | ₩691,134 | ₩709,128 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩706,857 | ₩708,273 | ₩693,418 | ₩700,325 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩717,704 | ₩723,114 | ₩699,590 | ₩700,659 | -2.38% | 35.9만 |
|---|