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 | ₩484,798 | ₩484,798 | ₩472,948 | ₩476,207 | -1.77% | 37.8만 |
| 2026.10.08 | ₩471,010 | ₩486,174 | ₩468,472 | ₩483,021 | +2.55% | 48.6만 |
| 2026.10.07 | ₩480,242 | ₩481,805 | ₩471,331 | ₩478,866 | -0.29% | 34만 |
| 2026.10.06 | ₩485,359 | ₩496,782 | ₩482,700 | ₩488,485 | +0.64% | 43.6만 |
| 2026.10.05 | ₩472,373 | ₩487,270 | ₩468,459 | ₩482,500 | +2.14% | 43.9만 |
| 2026.10.02 | ₩489,340 | ₩491,398 | ₩475,660 | ₩476,020 | -2.72% | 50.5만 |
| 2026.10.01 | ₩473,135 | ₩483,542 | ₩469,394 | ₩481,578 | +1.78% | 54.9만 |
| 2026.09.30 | ₩481,805 | ₩481,845 | ₩474,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,310 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩493,562 | ₩494,898 | ₩479,761 | ₩481,177 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩494,658 | ₩498,960 | ₩486,134 | ₩492,199 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩491,772 | ₩504,798 | ₩489,073 | ₩499,360 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩494,604 | ₩497,009 | ₩488,672 | ₩491,358 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩491,959 | ₩500,095 | ₩491,959 | ₩497,450 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩495,219 | ₩497,637 | ₩485,038 | ₩496,568 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩484,130 | ₩490,035 | ₩478,011 | ₩485,827 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩480,109 | ₩483,328 | ₩476,822 | ₩479,935 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩492,614 | ₩496,996 | ₩475,058 | ₩479,734 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩488,165 | ₩491,772 | ₩479,775 | ₩482,353 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩489,234 | ₩489,541 | ₩475,205 | ₩483,889 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩467,897 | ₩492,453 | ₩467,897 | ₩488,325 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,475 | ₩505,653 | ₩488,646 | ₩489,033 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩494,431 | ₩501,391 | ₩488,579 | ₩497,824 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩511,759 | ₩517,169 | ₩500,696 | ₩502,046 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩523,222 | ₩529,341 | ₩512,787 | ₩514,604 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩510,623 | ₩522,019 | ₩510,623 | ₩521,752 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩503,809 | ₩518,733 | ₩500,656 | ₩515,807 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩502,847 | ₩504,598 | ₩496,528 | ₩499,668 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩505,613 | ₩512,093 | ₩502,901 | ₩504,010 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩517,704 | ₩522,193 | ₩510,115 | ₩511,211 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩528,098 | ₩528,098 | ₩518,252 | ₩525,573 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩526,856 | ₩530,343 | ₩518,586 | ₩522,580 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩523,502 | ₩534,444 | ₩521,632 | ₩526,014 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩541,792 | ₩541,886 | ₩517,637 | ₩519,788 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩538,946 | ₩544,250 | ₩527,457 | ₩533,202 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩546,816 | ₩548,486 | ₩537,664 | ₩538,238 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩551,839 | ₩556,154 | ₩540,015 | ₩542,487 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩558,479 | ₩565,466 | ₩554,444 | ₩560,242 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩555,780 | ₩555,981 | ₩545,012 | ₩549,167 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩562,781 | ₩568,552 | ₩550,971 | ₩555,954 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩556,889 | ₩567,123 | ₩554,444 | ₩563,810 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩568,713 | ₩570,490 | ₩555,794 | ₩558,866 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩585,426 | ₩585,440 | ₩560,095 | ₩562,340 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩568,299 | ₩577,651 | ₩566,695 | ₩575,593 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩584,945 | ₩587,791 | ₩563,061 | ₩565,506 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩580,229 | ₩593,322 | ₩580,229 | ₩587,537 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩594,150 | ₩599,815 | ₩580,309 | ₩582,140 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩591,545 | ₩609,889 | ₩591,545 | ₩597,023 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩588,699 | ₩599,334 | ₩581,245 | ₩596,849 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩563,957 | ₩582,193 | ₩562,300 | ₩581,164 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩563,756 | ₩571,371 | ₩554,805 | ₩555,620 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩574,498 | ₩578,679 | ₩549,648 | ₩557,717 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩655,981 | ₩657,183 | ₩571,812 | ₩574,511 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩723,770 | ₩739,321 | ₩711,292 | ₩726,936 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩731,519 | ₩745,667 | ₩724,812 | ₩731,265 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩715,420 | ₩727,645 | ₩711,091 | ₩722,955 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩713,389 | ₩724,011 | ₩707,845 | ₩718,626 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩709,221 | ₩718,332 | ₩708,540 | ₩711,799 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩716,743 | ₩719,041 | ₩698,947 | ₩707,925 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩728,606 | ₩728,606 | ₩708,887 | ₩712,868 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩734,218 | ₩749,702 | ₩720,002 | ₩726,696 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩724,839 | ₩746,749 | ₩724,211 | ₩746,255 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩750,397 | ₩750,838 | ₩714,792 | ₩733,029 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩746,723 | ₩754,779 | ₩740,083 | ₩751,866 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩736,061 | ₩748,446 | ₩728,700 | ₩736,382 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩722,180 | ₩742,728 | ₩720,203 | ₩737,518 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩725,280 | ₩728,874 | ₩706,976 | ₩718,105 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩730,624 | ₩730,624 | ₩715,607 | ₩718,453 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩756,222 | ₩756,222 | ₩734,351 | ₩744,064 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩760,644 | ₩767,097 | ₩747,751 | ₩758,854 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩765,627 | ₩773,376 | ₩749,635 | ₩761,566 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩758,934 | ₩784,599 | ₩753,830 | ₩762,969 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩769,448 | ₩778,880 | ₩761,152 | ₩765,467 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩748,767 | ₩763,356 | ₩741,673 | ₩759,963 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩756,222 | ₩760,684 | ₩746,562 | ₩753,336 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩747,925 | ₩775,033 | ₩746,776 | ₩762,501 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩706,709 | ₩742,634 | ₩706,709 | ₩737,144 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩705,293 | ₩709,488 | ₩694,030 | ₩699,522 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩711,051 | ₩719,655 | ₩706,135 | ₩716,155 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩710,223 | ₩726,349 | ₩707,778 | ₩711,332 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩705,213 | ₩718,346 | ₩684,946 | ₩689,528 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩705,026 | ₩714,311 | ₩698,600 | ₩705,854 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩698,319 | ₩710,797 | ₩697,531 | ₩700,296 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩696,382 | ₩699,668 | ₩679,735 | ₩684,238 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩679,628 | ₩691,532 | ₩659,374 | ₩690,757 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩703,864 | ₩708,900 | ₩674,097 | ₩674,418 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩694,578 | ₩711,105 | ₩686,709 | ₩706,803 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩679,107 | ₩698,212 | ₩670,290 | ₩685,974 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩682,688 | ₩688,860 | ₩673,028 | ₩679,268 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩695,794 | ₩703,409 | ₩687,444 | ₩692,160 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩688,085 | ₩704,010 | ₩682,046 | ₩688,446 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩723,409 | ₩724,371 | ₩683,930 | ₩689,875 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩664,037 | ₩679,268 | ₩654,017 | ₩663,690 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩659,361 | ₩681,419 | ₩655,433 | ₩670,891 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩657,317 | ₩668,593 | ₩643,275 | ₩664,024 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩680,350 | ₩693,950 | ₩670,931 | ₩672,227 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩654,418 | ₩678,359 | ₩652,574 | ₩671,425 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩647,698 | ₩657,744 | ₩636,836 | ₩647,484 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩651,906 | ₩657,317 | ₩634,899 | ₩641,966 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩646,990 | ₩664,224 | ₩637,357 | ₩659,094 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩660,563 | ₩660,563 | ₩640,817 | ₩644,879 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩668,259 | ₩672,561 | ₩656,823 | ₩669,889 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩682,474 | ₩683,944 | ₩664,077 | ₩667,992 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩682,340 | ₩688,767 | ₩673,175 | ₩687,217 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩676,849 | ₩681,285 | ₩667,765 | ₩678,025 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩696,222 | ₩696,382 | ₩677,143 | ₩679,428 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩695,500 | ₩702,220 | ₩686,362 | ₩696,702 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩705,413 | ₩713,523 | ₩695,928 | ₩696,395 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩726,709 | ₩736,810 | ₩700,684 | ₩703,556 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩718,199 | ₩731,238 | ₩718,012 | ₩723,276 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩689,381 | ₩699,815 | ₩683,048 | ₩697,664 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩702,381 | ₩709,248 | ₩681,859 | ₩687,858 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩720,884 | ₩725,467 | ₩702,875 | ₩703,182 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩710,784 | ₩736,369 | ₩708,125 | ₩714,618 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩698,506 | ₩715,326 | ₩683,957 | ₩691,545 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩672,614 | ₩678,800 | ₩659,441 | ₩662,020 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩659,361 | ₩673,763 | ₩657,544 | ₩670,998 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩658,787 | ₩666,936 | ₩652,614 | ₩655,941 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩656,489 | ₩668,058 | ₩647,658 | ₩659,548 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩667,765 | ₩667,765 | ₩652,481 | ₩654,324 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩659,789 | ₩674,311 | ₩655,300 | ₩658,239 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩646,722 | ₩659,642 | ₩643,596 | ₩659,267 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩646,709 | ₩671,398 | ₩646,281 | ₩650,784 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩648,913 | ₩653,015 | ₩629,127 | ₩640,243 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩688,165 | ₩688,165 | ₩624,959 | ₩647,016 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩691,158 | ₩700,644 | ₩686,028 | ₩695,286 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩672,694 | ₩693,870 | ₩672,694 | ₩691,893 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩656,315 | ₩679,014 | ₩647,350 | ₩675,099 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩633,349 | ₩657,397 | ₩633,349 | ₩652,881 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩633,603 | ₩644,251 | ₩626,549 | ₩638,720 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩600,256 | ₩606,695 | ₩594,364 | ₩602,073 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩602,754 | ₩611,131 | ₩596,382 | ₩606,001 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩610,062 | ₩626,762 | ₩599,842 | ₩607,404 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩623,048 | ₩636,863 | ₩617,517 | ₩621,031 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩615,513 | ₩625,760 | ₩603,062 | ₩620,082 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩595,219 | ₩600,884 | ₩583,556 | ₩593,175 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩590,209 | ₩597,691 | ₩579,908 | ₩584,999 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩637,050 | ₩643,890 | ₩584,985 | ₩585,573 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩648,098 | ₩653,376 | ₩629,448 | ₩643,529 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩627,430 | ₩642,995 | ₩618,319 | ₩637,237 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩646,736 | ₩650,824 | ₩636,355 | ₩637,223 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩637,838 | ₩637,838 | ₩620,777 | ₩625,092 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩629,608 | ₩644,505 | ₩625,226 | ₩637,557 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩644,491 | ₩655,353 | ₩637,063 | ₩638,599 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩644,745 | ₩652,026 | ₩631,251 | ₩650,610 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩647,965 | ₩652,962 | ₩638,599 | ₩639,762 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩651,225 | ₩654,578 | ₩629,274 | ₩642,567 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩674,070 | ₩676,355 | ₩642,167 | ₩644,358 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩684,117 | ₩684,117 | ₩668,740 | ₩679,575 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩688,352 | ₩695,220 | ₩678,840 | ₩683,850 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩677,290 | ₩694,752 | ₩661,779 | ₩690,664 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩695,233 | ₩696,368 | ₩674,672 | ₩691,345 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩727,578 | ₩734,311 | ₩701,365 | ₩706,375 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩744,719 | ₩744,719 | ₩716,101 | ₩735,701 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩730,610 | ₩742,341 | ₩716,769 | ₩737,878 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩748,834 | ₩756,542 | ₩734,311 | ₩752,708 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩729,916 | ₩766,375 | ₩726,001 | ₩761,446 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩724,037 | ₩732,494 | ₩712,173 | ₩727,337 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩745,894 | ₩745,894 | ₩711,425 | ₩721,379 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩740,043 | ₩761,299 | ₩740,043 | ₩745,921 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩750,864 | ₩754,725 | ₩732,053 | ₩741,272 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩738,105 | ₩765,079 | ₩733,630 | ₩749,515 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩736,288 | ₩751,666 | ₩728,874 | ₩735,233 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩750,544 | ₩759,321 | ₩731,345 | ₩740,003 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩756,476 | ₩767,257 | ₩742,274 | ₩755,514 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩745,988 | ₩757,758 | ₩740,256 | ₩757,050 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩751,305 | ₩768,874 | ₩740,069 | ₩746,228 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩730,557 | ₩745,079 | ₩729,208 | ₩744,839 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩712,147 | ₩733,964 | ₩708,032 | ₩732,882 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩708,393 | ₩714,712 | ₩695,246 | ₩707,137 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩701,365 | ₩714,538 | ₩701,365 | ₩708,059 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩707,297 | ₩714,111 | ₩677,077 | ₩690,918 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩687,377 | ₩723,236 | ₩687,377 | ₩714,137 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩657,504 | ₩686,455 | ₩656,368 | ₩679,348 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩657,464 | ₩665,360 | ₩652,173 | ₩661,712 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩661,779 | ₩664,197 | ₩648,619 | ₩661,432 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩653,442 | ₩665,346 | ₩642,367 | ₩662,808 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩647,056 | ₩677,143 | ₩630,597 | ₩651,292 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩682,447 | ₩689,582 | ₩665,761 | ₩666,402 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩680,697 | ₩690,998 | ₩676,262 | ₩684,585 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩678,893 | ₩683,022 | ₩669,581 | ₩681,044 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩692,093 | ₩697,758 | ₩669,555 | ₩680,938 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩680,911 | ₩690,049 | ₩669,007 | ₩689,942 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩688,513 | ₩689,782 | ₩673,322 | ₩675,273 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩700,924 | ₩710,570 | ₩696,489 | ₩702,568 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩708,513 | ₩708,513 | ₩692,935 | ₩697,838 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩708,419 | ₩711,265 | ₩693,924 | ₩701,739 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩715,620 | ₩720,871 | ₩705,413 | ₩709,421 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩705,988 | ₩718,894 | ₩705,520 | ₩712,427 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩700,230 | ₩716,796 | ₩696,676 | ₩708,393 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩676,422 | ₩698,787 | ₩671,332 | ₩690,209 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩700,564 | ₩700,564 | ₩672,320 | ₩674,645 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩661,325 | ₩695,286 | ₩655,687 | ₩694,525 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩666,669 | ₩682,982 | ₩661,499 | ₩673,215 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩652,213 | ₩667,564 | ₩647,871 | ₩666,549 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩658,025 | ₩660,563 | ₩648,526 | ₩648,740 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩660,657 | ₩666,682 | ₩655,927 | ₩659,989 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩667,671 | ₩667,738 | ₩659,267 | ₩663,436 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩662,327 | ₩667,377 | ₩660,857 | ₩665,547 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩662,875 | ₩666,201 | ₩656,475 | ₩664,304 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩662,621 | ₩664,531 | ₩654,752 | ₩660,724 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩663,676 | ₩664,465 | ₩650,383 | ₩661,966 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩658,212 | ₩666,682 | ₩656,155 | ₩663,890 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩660,016 | ₩679,949 | ₩656,542 | ₩660,002 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩654,912 | ₩661,325 | ₩649,942 | ₩651,265 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩665,921 | ₩668,660 | ₩652,253 | ₩657,891 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩680,764 | ₩680,764 | ₩659,521 | ₩662,835 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩690,717 | ₩693,002 | ₩673,977 | ₩675,700 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩681,151 | ₩701,405 | ₩677,237 | ₩687,858 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩671,853 | ₩682,928 | ₩666,829 | ₩675,727 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩667,818 | ₩671,626 | ₩664,718 | ₩668,660 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩681,365 | ₩687,564 | ₩666,081 | ₩672,588 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩675,687 | ₩684,157 | ₩672,574 | ₩683,543 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩663,997 | ₩680,964 | ₩654,084 | ₩674,324 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩651,078 | ₩676,743 | ₩649,301 | ₩668,018 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩657,357 | ₩657,357 | ₩643,422 | ₩651,024 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩656,449 | ₩664,986 | ₩651,866 | ₩653,923 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩663,088 | ₩668,513 | ₩659,134 | ₩666,495 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩643,583 | ₩667,537 | ₩643,583 | ₩659,187 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩629,568 | ₩649,100 | ₩624,411 | ₩646,843 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩617,410 | ₩636,395 | ₩617,410 | ₩621,472 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩600,122 | ₩628,459 | ₩595,486 | ₩621,405 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩602,567 | ₩608,526 | ₩592,106 | ₩593,536 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩613,897 | ₩613,897 | ₩593,723 | ₩596,448 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩610,971 | ₩616,114 | ₩604,424 | ₩608,606 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩627,644 | ₩627,644 | ₩612,187 | ₩614,418 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩633,255 | ₩643,396 | ₩627,644 | ₩629,929 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩643,743 | ₩653,282 | ₩635,153 | ₩636,823 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩653,389 | ₩666,375 | ₩623,756 | ₩637,210 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩656,261 | ₩662,942 | ₩649,929 | ₩651,158 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩659,321 | ₩661,565 | ₩643,129 | ₩653,870 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩651,438 | ₩660,069 | ₩643,970 | ₩657,611 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩653,309 | ₩659,468 | ₩649,341 | ₩655,981 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩653,255 | ₩661,445 | ₩642,714 | ₩654,632 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩655,767 | ₩660,269 | ₩649,421 | ₩657,531 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩670,196 | ₩670,196 | ₩652,000 | ₩659,829 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩662,247 | ₩675,139 | ₩655,981 | ₩674,685 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩646,509 | ₩679,682 | ₩640,483 | ₩662,247 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩667,163 | ₩678,079 | ₩651,412 | ₩651,679 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩663,489 | ₩682,648 | ₩663,489 | ₩669,555 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩665,694 | ₩677,023 | ₩656,515 | ₩670,971 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩671,893 | ₩671,893 | ₩655,420 | ₩662,982 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩655,072 | ₩673,670 | ₩655,072 | ₩661,312 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩734,806 | ₩760,163 | ₩648,593 | ₩658,746 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩714,418 | ₩739,722 | ₩711,171 | ₩733,456 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩703,262 | ₩719,000 | ₩702,688 | ₩714,431 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩695,179 | ₩701,646 | ₩690,437 | ₩698,666 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩709,341 | ₩709,341 | ₩695,674 | ₩699,989 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩703,262 | ₩720,123 | ₩698,907 | ₩704,064 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩695,019 | ₩710,811 | ₩691,211 | ₩709,208 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩706,936 | ₩708,353 | ₩693,496 | ₩700,403 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩717,785 | ₩723,196 | ₩699,668 | ₩700,737 | -2.38% | 35.9만 |
|---|