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 | ₩484,370 | ₩484,370 | ₩472,530 | ₩475,787 | -1.77% | 37.8만 |
| 2026.10.08 | ₩470,594 | ₩485,745 | ₩468,058 | ₩482,594 | +2.55% | 48.6만 |
| 2026.10.07 | ₩479,818 | ₩481,380 | ₩470,915 | ₩478,443 | -0.29% | 34만 |
| 2026.10.06 | ₩484,930 | ₩496,343 | ₩482,274 | ₩488,054 | +0.64% | 43.6만 |
| 2026.10.05 | ₩471,956 | ₩486,839 | ₩468,045 | ₩482,074 | +2.14% | 43.9만 |
| 2026.10.02 | ₩488,908 | ₩490,964 | ₩475,240 | ₩475,600 | -2.72% | 50.5만 |
| 2026.10.01 | ₩472,717 | ₩483,115 | ₩468,979 | ₩481,153 | +1.78% | 54.9만 |
| 2026.09.30 | ₩481,380 | ₩481,420 | ₩473,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩473,891 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩493,126 | ₩494,461 | ₩479,337 | ₩480,752 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩494,221 | ₩498,519 | ₩485,705 | ₩491,765 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩491,338 | ₩504,352 | ₩488,641 | ₩498,919 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩494,167 | ₩496,570 | ₩488,241 | ₩490,924 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩491,524 | ₩499,654 | ₩491,524 | ₩497,011 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩494,781 | ₩497,197 | ₩484,610 | ₩496,130 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩483,702 | ₩489,602 | ₩477,589 | ₩485,398 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩479,684 | ₩482,901 | ₩476,401 | ₩479,511 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩492,179 | ₩496,557 | ₩474,639 | ₩479,311 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩487,734 | ₩491,338 | ₩479,351 | ₩481,927 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩488,801 | ₩489,108 | ₩474,786 | ₩483,462 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩467,484 | ₩492,018 | ₩467,484 | ₩487,894 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,031 | ₩505,206 | ₩488,214 | ₩488,601 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩493,994 | ₩500,948 | ₩488,147 | ₩497,384 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩511,307 | ₩516,713 | ₩500,254 | ₩501,602 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩522,759 | ₩528,873 | ₩512,334 | ₩514,150 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩510,172 | ₩521,558 | ₩510,172 | ₩521,291 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩503,364 | ₩518,274 | ₩500,214 | ₩515,351 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩502,403 | ₩504,152 | ₩496,090 | ₩499,226 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩505,166 | ₩511,640 | ₩502,457 | ₩503,565 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩517,247 | ₩521,732 | ₩509,665 | ₩510,759 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩527,632 | ₩527,632 | ₩517,794 | ₩525,109 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩526,390 | ₩529,874 | ₩518,128 | ₩522,119 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩523,040 | ₩533,972 | ₩521,171 | ₩525,549 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩541,314 | ₩541,407 | ₩517,180 | ₩519,329 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩538,470 | ₩543,770 | ₩526,991 | ₩532,731 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩546,333 | ₩548,001 | ₩537,189 | ₩537,763 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩551,352 | ₩555,663 | ₩539,538 | ₩542,008 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩557,986 | ₩564,967 | ₩553,954 | ₩559,748 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩555,289 | ₩555,489 | ₩544,531 | ₩548,682 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩562,284 | ₩568,050 | ₩550,484 | ₩555,463 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩556,397 | ₩566,622 | ₩553,954 | ₩563,312 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩568,210 | ₩569,986 | ₩555,303 | ₩558,373 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩584,909 | ₩584,923 | ₩559,601 | ₩561,843 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩567,797 | ₩577,140 | ₩566,195 | ₩575,085 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩584,429 | ₩587,272 | ₩562,564 | ₩565,007 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩579,717 | ₩592,798 | ₩579,717 | ₩587,018 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩593,626 | ₩599,285 | ₩579,797 | ₩581,625 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩591,023 | ₩609,350 | ₩591,023 | ₩596,495 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩588,180 | ₩598,805 | ₩580,731 | ₩596,322 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩563,458 | ₩581,679 | ₩561,803 | ₩580,651 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩563,258 | ₩570,867 | ₩554,315 | ₩555,129 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩573,990 | ₩578,168 | ₩549,162 | ₩557,225 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩655,402 | ₩656,603 | ₩571,307 | ₩574,004 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩723,131 | ₩738,668 | ₩710,664 | ₩726,294 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩730,873 | ₩745,009 | ₩724,172 | ₩730,619 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩714,788 | ₩727,002 | ₩710,463 | ₩722,317 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩712,759 | ₩723,371 | ₩707,220 | ₩717,992 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩708,594 | ₩717,698 | ₩707,914 | ₩711,171 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩716,110 | ₩718,406 | ₩698,330 | ₩707,300 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩727,963 | ₩727,963 | ₩708,261 | ₩712,239 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩733,569 | ₩749,040 | ₩719,367 | ₩726,054 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩724,199 | ₩746,090 | ₩723,571 | ₩745,596 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩749,734 | ₩750,174 | ₩714,161 | ₩732,381 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩746,063 | ₩754,112 | ₩739,429 | ₩751,202 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩735,411 | ₩747,785 | ₩728,056 | ₩735,732 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩721,542 | ₩742,072 | ₩719,567 | ₩736,866 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩724,639 | ₩728,230 | ₩706,352 | ₩717,471 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩729,978 | ₩729,978 | ₩714,975 | ₩717,818 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩755,554 | ₩755,554 | ₩733,703 | ₩743,407 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩759,972 | ₩766,419 | ₩747,091 | ₩758,183 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩764,951 | ₩772,693 | ₩748,973 | ₩760,893 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩758,264 | ₩783,906 | ₩753,164 | ₩762,295 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩768,769 | ₩778,193 | ₩760,479 | ₩764,791 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩748,105 | ₩762,682 | ₩741,018 | ₩759,291 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩755,554 | ₩760,012 | ₩745,903 | ₩752,671 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩747,265 | ₩774,348 | ₩746,117 | ₩761,827 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩706,085 | ₩741,979 | ₩706,085 | ₩736,492 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩704,670 | ₩708,861 | ₩693,417 | ₩698,904 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩710,423 | ₩719,019 | ₩705,511 | ₩715,522 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩709,596 | ₩725,707 | ₩707,153 | ₩710,704 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩704,590 | ₩717,711 | ₩684,341 | ₩688,919 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩704,403 | ₩713,680 | ₩697,983 | ₩705,231 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩697,702 | ₩710,170 | ₩696,915 | ₩699,678 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩695,767 | ₩699,050 | ₩679,135 | ₩683,633 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩679,028 | ₩690,921 | ₩658,792 | ₩690,147 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩703,242 | ₩708,274 | ₩673,502 | ₩673,822 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩693,965 | ₩710,477 | ₩686,103 | ₩706,178 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩678,507 | ₩697,595 | ₩669,698 | ₩685,368 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩682,085 | ₩688,252 | ₩672,434 | ₩678,668 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩695,179 | ₩702,788 | ₩686,837 | ₩691,549 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩687,478 | ₩703,389 | ₩681,444 | ₩687,838 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩722,770 | ₩723,731 | ₩683,326 | ₩689,266 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩663,451 | ₩678,668 | ₩653,439 | ₩663,103 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩658,779 | ₩680,817 | ₩654,854 | ₩670,298 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩656,736 | ₩668,002 | ₩642,707 | ₩663,437 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩679,749 | ₩693,337 | ₩670,338 | ₩671,633 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩653,840 | ₩677,760 | ₩651,998 | ₩670,832 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩647,126 | ₩657,164 | ₩636,273 | ₩646,912 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩651,330 | ₩656,736 | ₩634,338 | ₩641,399 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩646,418 | ₩663,637 | ₩636,794 | ₩658,512 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩659,980 | ₩659,980 | ₩640,251 | ₩644,309 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩667,669 | ₩671,967 | ₩656,242 | ₩669,297 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩681,871 | ₩683,340 | ₩663,491 | ₩667,402 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩681,738 | ₩688,158 | ₩672,581 | ₩686,610 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩676,252 | ₩680,683 | ₩667,175 | ₩677,426 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩695,607 | ₩695,767 | ₩676,545 | ₩678,828 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩694,886 | ₩701,600 | ₩685,756 | ₩696,087 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩704,790 | ₩712,893 | ₩695,313 | ₩695,780 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩726,067 | ₩736,159 | ₩700,065 | ₩702,935 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩717,565 | ₩730,593 | ₩717,378 | ₩722,637 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩688,772 | ₩699,197 | ₩682,445 | ₩697,048 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩701,760 | ₩708,621 | ₩681,257 | ₩687,251 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩720,248 | ₩724,826 | ₩702,254 | ₩702,561 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩710,156 | ₩735,718 | ₩707,500 | ₩713,987 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩697,889 | ₩714,695 | ₩683,353 | ₩690,935 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩672,020 | ₩678,200 | ₩658,859 | ₩661,435 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩658,779 | ₩673,168 | ₩656,963 | ₩670,405 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩658,205 | ₩666,347 | ₩652,038 | ₩655,361 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩655,909 | ₩667,468 | ₩647,086 | ₩658,966 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩667,175 | ₩667,175 | ₩651,904 | ₩653,746 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩659,206 | ₩673,715 | ₩654,721 | ₩657,657 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩646,151 | ₩659,059 | ₩643,028 | ₩658,685 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩646,138 | ₩670,805 | ₩645,711 | ₩650,209 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩648,340 | ₩652,438 | ₩628,571 | ₩639,677 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩687,558 | ₩687,558 | ₩624,407 | ₩646,445 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩690,548 | ₩700,025 | ₩685,422 | ₩694,672 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩672,100 | ₩693,257 | ₩672,100 | ₩691,282 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩655,735 | ₩678,414 | ₩646,779 | ₩674,503 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩632,790 | ₩656,816 | ₩632,790 | ₩652,305 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩633,043 | ₩643,682 | ₩625,995 | ₩638,156 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩599,726 | ₩606,160 | ₩593,839 | ₩601,541 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩602,222 | ₩610,591 | ₩595,855 | ₩605,466 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩609,523 | ₩626,209 | ₩599,312 | ₩606,867 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩622,498 | ₩636,300 | ₩616,972 | ₩620,482 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩614,970 | ₩625,208 | ₩602,529 | ₩619,535 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩594,693 | ₩600,353 | ₩583,040 | ₩592,651 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩589,688 | ₩597,163 | ₩579,396 | ₩584,482 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩636,487 | ₩643,321 | ₩584,469 | ₩585,056 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩647,526 | ₩652,799 | ₩628,892 | ₩642,961 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩626,876 | ₩642,427 | ₩617,773 | ₩636,674 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩646,164 | ₩650,249 | ₩635,793 | ₩636,661 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩637,275 | ₩637,275 | ₩620,229 | ₩624,540 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩629,052 | ₩643,935 | ₩624,674 | ₩636,994 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩643,922 | ₩654,774 | ₩636,500 | ₩638,035 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩644,176 | ₩651,450 | ₩630,694 | ₩650,036 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩647,393 | ₩652,385 | ₩638,035 | ₩639,197 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩650,650 | ₩654,000 | ₩628,718 | ₩642,000 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩673,475 | ₩675,758 | ₩641,599 | ₩643,788 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩683,513 | ₩683,513 | ₩668,149 | ₩678,975 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩687,744 | ₩694,605 | ₩678,240 | ₩683,246 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩676,692 | ₩694,138 | ₩661,195 | ₩690,054 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩694,619 | ₩695,753 | ₩674,076 | ₩690,734 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩726,935 | ₩733,663 | ₩700,746 | ₩705,751 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩744,061 | ₩744,061 | ₩715,469 | ₩735,051 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩729,965 | ₩741,685 | ₩716,136 | ₩737,227 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩748,172 | ₩755,874 | ₩733,663 | ₩752,043 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩729,271 | ₩765,699 | ₩725,360 | ₩760,773 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩723,398 | ₩731,847 | ₩711,544 | ₩726,695 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩745,236 | ₩745,236 | ₩710,797 | ₩720,741 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩739,389 | ₩760,626 | ₩739,389 | ₩745,262 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩750,201 | ₩754,059 | ₩731,407 | ₩740,617 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩737,453 | ₩764,404 | ₩732,982 | ₩748,853 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩735,638 | ₩751,002 | ₩728,230 | ₩734,584 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩749,881 | ₩758,651 | ₩730,699 | ₩739,349 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩755,807 | ₩766,579 | ₩741,618 | ₩754,846 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩745,329 | ₩757,089 | ₩739,603 | ₩756,381 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩750,642 | ₩768,195 | ₩739,416 | ₩745,569 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩729,912 | ₩744,421 | ₩728,564 | ₩744,181 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩711,518 | ₩733,316 | ₩707,407 | ₩732,234 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩707,767 | ₩714,081 | ₩694,632 | ₩706,512 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩700,746 | ₩713,907 | ₩700,746 | ₩707,433 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩706,672 | ₩713,480 | ₩676,479 | ₩690,307 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩686,770 | ₩722,597 | ₩686,770 | ₩713,507 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩656,923 | ₩685,849 | ₩655,789 | ₩678,748 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩656,883 | ₩664,772 | ₩651,597 | ₩661,128 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩661,195 | ₩663,611 | ₩648,047 | ₩660,848 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩652,865 | ₩664,759 | ₩641,800 | ₩662,222 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩646,485 | ₩676,545 | ₩630,040 | ₩650,716 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩681,845 | ₩688,973 | ₩665,172 | ₩665,813 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩680,096 | ₩690,387 | ₩675,664 | ₩683,980 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩678,294 | ₩682,418 | ₩668,990 | ₩680,443 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩691,482 | ₩697,142 | ₩668,963 | ₩680,336 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩680,309 | ₩689,440 | ₩668,416 | ₩689,333 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩687,905 | ₩689,173 | ₩672,728 | ₩674,676 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩700,305 | ₩709,943 | ₩695,874 | ₩701,947 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩707,887 | ₩707,887 | ₩692,323 | ₩697,222 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩707,794 | ₩710,637 | ₩693,311 | ₩701,119 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩714,988 | ₩720,234 | ₩704,790 | ₩708,795 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩705,364 | ₩718,259 | ₩704,897 | ₩711,798 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩699,611 | ₩716,163 | ₩696,060 | ₩707,767 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩675,824 | ₩698,169 | ₩670,739 | ₩689,600 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩699,945 | ₩699,945 | ₩671,727 | ₩674,049 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩660,741 | ₩694,672 | ₩655,108 | ₩693,911 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩666,080 | ₩682,378 | ₩660,914 | ₩672,621 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩651,637 | ₩666,975 | ₩647,299 | ₩665,960 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩657,444 | ₩659,980 | ₩647,953 | ₩648,167 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩660,073 | ₩666,094 | ₩655,348 | ₩659,406 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩667,081 | ₩667,148 | ₩658,685 | ₩662,850 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩661,742 | ₩666,788 | ₩660,274 | ₩664,959 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩662,289 | ₩665,613 | ₩655,895 | ₩663,718 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩662,036 | ₩663,944 | ₩654,173 | ₩660,140 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩663,090 | ₩663,878 | ₩649,809 | ₩661,382 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩657,631 | ₩666,094 | ₩655,575 | ₩663,304 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩659,433 | ₩679,348 | ₩655,962 | ₩659,419 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩654,334 | ₩660,741 | ₩649,368 | ₩650,690 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩665,333 | ₩668,069 | ₩651,677 | ₩657,310 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩680,163 | ₩680,163 | ₩658,939 | ₩662,249 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩690,107 | ₩692,390 | ₩673,382 | ₩675,104 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩680,550 | ₩700,786 | ₩676,639 | ₩687,251 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩671,259 | ₩682,325 | ₩666,240 | ₩675,130 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩667,228 | ₩671,032 | ₩664,131 | ₩668,069 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩680,763 | ₩686,957 | ₩665,493 | ₩671,993 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩675,090 | ₩683,553 | ₩671,980 | ₩682,939 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩663,411 | ₩680,363 | ₩653,506 | ₩673,729 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩650,503 | ₩676,145 | ₩648,727 | ₩667,428 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩656,776 | ₩656,776 | ₩642,854 | ₩650,449 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩655,869 | ₩664,398 | ₩651,290 | ₩653,346 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩662,503 | ₩667,922 | ₩658,552 | ₩665,907 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩643,014 | ₩666,948 | ₩643,014 | ₩658,605 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩629,012 | ₩648,527 | ₩623,859 | ₩646,271 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩616,865 | ₩635,833 | ₩616,865 | ₩620,923 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩599,592 | ₩627,904 | ₩594,960 | ₩620,856 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩602,035 | ₩607,988 | ₩591,583 | ₩593,012 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩613,354 | ₩613,354 | ₩593,198 | ₩595,922 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩610,431 | ₩615,570 | ₩603,890 | ₩608,068 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩627,090 | ₩627,090 | ₩611,646 | ₩613,875 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩632,696 | ₩642,827 | ₩627,090 | ₩629,372 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩643,174 | ₩652,705 | ₩634,592 | ₩636,260 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩652,812 | ₩665,787 | ₩623,205 | ₩636,647 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩655,682 | ₩662,356 | ₩649,355 | ₩650,583 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩658,739 | ₩660,981 | ₩642,560 | ₩653,293 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩650,863 | ₩659,486 | ₩643,401 | ₩657,030 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩652,732 | ₩658,885 | ₩648,767 | ₩655,402 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩652,678 | ₩660,861 | ₩642,147 | ₩654,053 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩655,188 | ₩659,686 | ₩648,848 | ₩656,950 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩669,604 | ₩669,604 | ₩651,424 | ₩659,246 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩661,662 | ₩674,543 | ₩655,402 | ₩674,089 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩645,938 | ₩679,081 | ₩639,917 | ₩661,662 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩666,574 | ₩677,480 | ₩650,836 | ₩651,103 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩662,903 | ₩682,045 | ₩662,903 | ₩668,963 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩665,106 | ₩676,425 | ₩655,935 | ₩670,378 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩671,299 | ₩671,299 | ₩654,841 | ₩662,396 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩654,494 | ₩673,075 | ₩654,494 | ₩660,727 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩734,157 | ₩759,492 | ₩648,020 | ₩658,165 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩713,787 | ₩739,069 | ₩710,543 | ₩732,808 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩702,641 | ₩718,365 | ₩702,067 | ₩713,800 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩694,565 | ₩701,026 | ₩689,827 | ₩698,049 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩708,715 | ₩708,715 | ₩695,059 | ₩699,371 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩702,641 | ₩719,487 | ₩698,290 | ₩703,442 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩694,405 | ₩710,183 | ₩690,601 | ₩708,581 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩706,312 | ₩707,727 | ₩692,884 | ₩699,785 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩717,151 | ₩722,557 | ₩699,050 | ₩700,118 | -2.38% | 35.9만 |
|---|