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 | ₩484,896 | ₩484,896 | ₩473,043 | ₩476,304 | -1.77% | 37.8만 |
| 2026.10.08 | ₩471,105 | ₩486,272 | ₩468,567 | ₩483,119 | +2.55% | 48.6만 |
| 2026.10.07 | ₩480,339 | ₩481,903 | ₩471,426 | ₩478,963 | -0.29% | 34만 |
| 2026.10.06 | ₩485,457 | ₩496,882 | ₩482,798 | ₩488,584 | +0.64% | 43.6만 |
| 2026.10.05 | ₩472,469 | ₩487,368 | ₩468,553 | ₩482,598 | +2.14% | 43.9만 |
| 2026.10.02 | ₩489,439 | ₩491,497 | ₩475,756 | ₩476,117 | -2.72% | 50.5만 |
| 2026.10.01 | ₩473,230 | ₩483,640 | ₩469,489 | ₩481,675 | +1.78% | 54.9만 |
| 2026.09.30 | ₩481,903 | ₩481,943 | ₩474,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,406 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩493,662 | ₩494,998 | ₩479,858 | ₩481,275 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩494,758 | ₩499,060 | ₩486,232 | ₩492,299 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩491,871 | ₩504,900 | ₩489,172 | ₩499,461 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩494,704 | ₩497,110 | ₩488,771 | ₩491,457 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩492,058 | ₩500,196 | ₩492,058 | ₩497,550 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩495,319 | ₩497,738 | ₩485,136 | ₩496,669 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩484,228 | ₩490,134 | ₩478,108 | ₩485,925 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩480,206 | ₩483,426 | ₩476,918 | ₩480,032 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩492,713 | ₩497,096 | ₩475,154 | ₩479,831 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩488,263 | ₩491,871 | ₩479,871 | ₩482,451 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩489,332 | ₩489,640 | ₩475,301 | ₩483,987 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩467,992 | ₩492,553 | ₩467,992 | ₩488,424 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,577 | ₩505,755 | ₩488,744 | ₩489,132 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩494,530 | ₩501,493 | ₩488,678 | ₩497,925 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩511,862 | ₩517,274 | ₩500,798 | ₩502,147 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩523,327 | ₩529,447 | ₩512,891 | ₩514,708 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩510,726 | ₩522,125 | ₩510,726 | ₩521,857 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩503,911 | ₩518,837 | ₩500,758 | ₩515,911 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩502,949 | ₩504,700 | ₩496,628 | ₩499,769 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩505,715 | ₩512,196 | ₩503,003 | ₩504,112 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩517,809 | ₩522,298 | ₩510,218 | ₩511,314 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩528,205 | ₩528,205 | ₩518,356 | ₩525,679 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩526,962 | ₩530,450 | ₩518,690 | ₩522,686 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩523,608 | ₩534,552 | ₩521,737 | ₩526,120 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩541,902 | ₩541,995 | ₩517,742 | ₩519,893 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩539,055 | ₩544,360 | ₩527,563 | ₩533,309 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩546,926 | ₩548,596 | ₩537,773 | ₩538,347 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩551,950 | ₩556,267 | ₩540,124 | ₩542,596 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩558,592 | ₩565,581 | ₩554,556 | ₩560,356 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩555,892 | ₩556,093 | ₩545,122 | ₩549,278 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩562,895 | ₩568,667 | ₩551,082 | ₩556,066 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩557,002 | ₩567,237 | ₩554,556 | ₩563,924 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩568,828 | ₩570,605 | ₩555,906 | ₩558,979 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩585,545 | ₩585,558 | ₩560,209 | ₩562,454 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩568,413 | ₩577,767 | ₩566,810 | ₩575,709 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩585,063 | ₩587,910 | ₩563,175 | ₩565,621 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩580,346 | ₩593,442 | ₩580,346 | ₩587,656 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩594,270 | ₩599,936 | ₩580,427 | ₩582,257 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩591,665 | ₩610,012 | ₩591,665 | ₩597,143 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩588,818 | ₩599,455 | ₩581,362 | ₩596,970 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩564,071 | ₩582,311 | ₩562,414 | ₩581,282 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩563,870 | ₩571,487 | ₩554,917 | ₩555,732 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩574,614 | ₩578,796 | ₩549,759 | ₩557,830 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩656,113 | ₩657,316 | ₩571,928 | ₩574,627 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩723,916 | ₩739,471 | ₩711,436 | ₩727,083 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩731,667 | ₩745,818 | ₩724,959 | ₩731,413 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩715,565 | ₩727,792 | ₩711,235 | ₩723,101 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩713,533 | ₩724,157 | ₩707,988 | ₩718,772 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩709,364 | ₩718,478 | ₩708,683 | ₩711,943 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩716,887 | ₩719,186 | ₩699,088 | ₩708,068 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩728,754 | ₩728,754 | ₩709,030 | ₩713,012 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩734,366 | ₩749,854 | ₩720,148 | ₩726,843 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩724,985 | ₩746,900 | ₩724,357 | ₩746,406 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩750,548 | ₩750,989 | ₩714,937 | ₩733,177 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩746,874 | ₩754,931 | ₩740,232 | ₩752,018 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩736,210 | ₩748,597 | ₩728,847 | ₩736,531 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩722,326 | ₩742,878 | ₩720,348 | ₩737,667 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩725,426 | ₩729,021 | ₩707,119 | ₩718,251 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩730,771 | ₩730,771 | ₩715,752 | ₩718,598 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩756,375 | ₩756,375 | ₩734,500 | ₩744,214 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩760,798 | ₩767,252 | ₩747,903 | ₩759,007 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩765,782 | ₩773,532 | ₩749,787 | ₩761,720 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩759,087 | ₩784,757 | ₩753,983 | ₩763,123 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩769,604 | ₩779,038 | ₩761,305 | ₩765,622 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩748,918 | ₩763,510 | ₩741,822 | ₩760,116 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩756,375 | ₩760,838 | ₩746,713 | ₩753,488 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩748,076 | ₩775,189 | ₩746,927 | ₩762,655 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩706,852 | ₩742,785 | ₩706,852 | ₩737,292 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩705,436 | ₩709,631 | ₩694,171 | ₩699,663 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩711,195 | ₩719,801 | ₩706,277 | ₩716,300 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩710,366 | ₩726,495 | ₩707,921 | ₩711,476 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩705,355 | ₩718,491 | ₩685,084 | ₩689,667 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩705,168 | ₩714,455 | ₩698,741 | ₩705,997 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩698,460 | ₩710,941 | ₩697,672 | ₩700,438 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩696,523 | ₩699,810 | ₩679,873 | ₩684,376 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩679,766 | ₩691,672 | ₩659,508 | ₩690,897 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩704,006 | ₩709,044 | ₩674,233 | ₩674,554 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩694,719 | ₩711,248 | ₩686,848 | ₩706,946 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩679,244 | ₩698,353 | ₩670,425 | ₩686,113 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩682,826 | ₩688,999 | ₩673,164 | ₩679,405 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩695,935 | ₩703,551 | ₩687,583 | ₩692,300 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩688,224 | ₩704,153 | ₩682,184 | ₩688,585 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩723,555 | ₩724,518 | ₩684,068 | ₩690,015 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩664,171 | ₩679,405 | ₩654,149 | ₩663,824 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩659,494 | ₩681,556 | ₩655,566 | ₩671,026 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩657,450 | ₩668,728 | ₩643,405 | ₩664,158 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩680,487 | ₩694,091 | ₩671,066 | ₩672,363 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩654,550 | ₩678,496 | ₩652,706 | ₩671,561 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩647,829 | ₩657,877 | ₩636,965 | ₩647,615 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩652,038 | ₩657,450 | ₩635,027 | ₩642,096 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩647,120 | ₩664,358 | ₩637,486 | ₩659,227 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩660,697 | ₩660,697 | ₩640,947 | ₩645,009 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩668,394 | ₩672,697 | ₩656,955 | ₩670,024 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩682,612 | ₩684,082 | ₩664,211 | ₩668,127 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩682,478 | ₩688,906 | ₩673,311 | ₩687,356 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩676,986 | ₩681,423 | ₩667,899 | ₩678,162 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩696,362 | ₩696,523 | ₩677,280 | ₩679,565 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩695,641 | ₩702,362 | ₩686,500 | ₩696,843 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩705,556 | ₩713,667 | ₩696,068 | ₩696,536 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩726,856 | ₩736,958 | ₩700,825 | ₩703,698 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩718,344 | ₩731,386 | ₩718,157 | ₩723,422 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩689,520 | ₩699,957 | ₩683,187 | ₩697,805 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩702,522 | ₩709,391 | ₩681,997 | ₩687,997 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩721,030 | ₩725,613 | ₩703,017 | ₩703,324 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩710,928 | ₩736,517 | ₩708,269 | ₩714,763 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩698,647 | ₩715,471 | ₩684,095 | ₩691,685 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩672,750 | ₩678,937 | ₩659,574 | ₩662,153 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩659,494 | ₩673,899 | ₩657,677 | ₩671,133 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩658,920 | ₩667,071 | ₩652,746 | ₩656,073 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩656,621 | ₩668,193 | ₩647,788 | ₩659,681 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩667,899 | ₩667,899 | ₩652,612 | ₩654,457 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩659,922 | ₩674,447 | ₩655,432 | ₩658,372 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩646,853 | ₩659,775 | ₩643,726 | ₩659,401 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩646,840 | ₩671,534 | ₩646,412 | ₩650,915 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩649,045 | ₩653,147 | ₩629,254 | ₩640,372 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩688,305 | ₩688,305 | ₩625,085 | ₩647,147 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩691,298 | ₩700,785 | ₩686,166 | ₩695,427 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩672,830 | ₩694,010 | ₩672,830 | ₩692,033 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩656,448 | ₩679,151 | ₩647,481 | ₩675,236 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩633,477 | ₩657,530 | ₩633,477 | ₩653,013 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩633,731 | ₩644,381 | ₩626,675 | ₩638,849 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩600,377 | ₩606,818 | ₩594,484 | ₩602,195 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩602,876 | ₩611,255 | ₩596,502 | ₩606,123 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩610,186 | ₩626,889 | ₩599,963 | ₩607,526 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩623,174 | ₩636,991 | ₩617,642 | ₩621,156 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩615,638 | ₩625,887 | ₩603,183 | ₩620,208 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩595,339 | ₩601,005 | ₩583,674 | ₩593,295 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩590,328 | ₩597,812 | ₩580,026 | ₩585,117 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩637,178 | ₩644,020 | ₩585,104 | ₩585,692 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩648,229 | ₩653,508 | ₩629,575 | ₩643,659 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩627,557 | ₩643,125 | ₩618,444 | ₩637,365 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩646,866 | ₩650,955 | ₩636,484 | ₩637,352 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩637,967 | ₩637,967 | ₩620,902 | ₩625,219 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩629,735 | ₩644,635 | ₩625,352 | ₩637,686 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩644,621 | ₩655,485 | ₩637,192 | ₩638,728 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩644,875 | ₩652,158 | ₩631,379 | ₩650,742 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩648,096 | ₩653,093 | ₩638,728 | ₩639,891 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩651,356 | ₩654,710 | ₩629,401 | ₩642,697 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩674,207 | ₩676,492 | ₩642,296 | ₩644,488 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩684,256 | ₩684,256 | ₩668,875 | ₩679,712 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩688,492 | ₩695,360 | ₩678,977 | ₩683,988 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩677,427 | ₩694,892 | ₩661,913 | ₩690,803 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩695,373 | ₩696,509 | ₩674,808 | ₩691,485 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩727,725 | ₩734,460 | ₩701,507 | ₩706,518 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩744,869 | ₩744,869 | ₩716,246 | ₩735,849 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩730,758 | ₩742,491 | ₩716,914 | ₩738,027 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩748,985 | ₩756,695 | ₩734,460 | ₩752,860 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩730,063 | ₩766,530 | ₩726,148 | ₩761,599 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩724,184 | ₩732,642 | ₩712,317 | ₩727,484 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩746,045 | ₩746,045 | ₩711,569 | ₩721,524 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩740,192 | ₩761,452 | ₩740,192 | ₩746,072 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩751,016 | ₩754,878 | ₩732,201 | ₩741,422 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩738,255 | ₩765,234 | ₩733,778 | ₩749,666 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩736,437 | ₩751,818 | ₩729,021 | ₩735,382 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩750,695 | ₩759,475 | ₩731,493 | ₩740,152 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩756,628 | ₩767,412 | ₩742,424 | ₩755,666 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩746,139 | ₩757,911 | ₩740,406 | ₩757,203 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩751,457 | ₩769,029 | ₩740,219 | ₩746,379 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩730,705 | ₩745,230 | ₩729,355 | ₩744,989 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩712,291 | ₩734,112 | ₩708,175 | ₩733,030 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩708,536 | ₩714,856 | ₩695,387 | ₩707,280 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩701,507 | ₩714,683 | ₩701,507 | ₩708,202 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩707,440 | ₩714,255 | ₩677,213 | ₩691,057 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩687,516 | ₩723,382 | ₩687,516 | ₩714,282 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩657,637 | ₩686,594 | ₩656,501 | ₩679,485 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩657,597 | ₩665,494 | ₩652,305 | ₩661,846 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩661,913 | ₩664,332 | ₩648,751 | ₩661,565 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩653,575 | ₩665,481 | ₩642,497 | ₩662,942 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩647,187 | ₩677,280 | ₩630,724 | ₩651,423 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩682,585 | ₩689,721 | ₩665,895 | ₩666,536 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩680,835 | ₩691,137 | ₩676,398 | ₩684,723 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩679,031 | ₩683,160 | ₩669,717 | ₩681,182 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩692,233 | ₩697,899 | ₩669,690 | ₩681,075 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩681,048 | ₩690,189 | ₩669,142 | ₩690,082 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩688,652 | ₩689,921 | ₩673,458 | ₩675,409 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩701,066 | ₩710,714 | ₩696,629 | ₩702,710 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩708,656 | ₩708,656 | ₩693,075 | ₩697,979 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩708,562 | ₩711,409 | ₩694,064 | ₩701,881 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩715,765 | ₩721,017 | ₩705,556 | ₩709,565 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩706,130 | ₩719,039 | ₩705,663 | ₩712,571 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩700,371 | ₩716,941 | ₩696,817 | ₩708,536 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩676,559 | ₩698,928 | ₩671,467 | ₩690,349 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩700,705 | ₩700,705 | ₩672,456 | ₩674,781 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩661,459 | ₩695,427 | ₩655,819 | ₩694,665 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩666,804 | ₩683,120 | ₩661,632 | ₩673,351 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩652,345 | ₩667,699 | ₩648,002 | ₩666,683 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩658,158 | ₩660,697 | ₩648,657 | ₩648,871 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩660,790 | ₩666,817 | ₩656,060 | ₩660,122 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩667,806 | ₩667,873 | ₩659,401 | ₩663,570 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩662,461 | ₩667,512 | ₩660,991 | ₩665,681 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩663,009 | ₩666,336 | ₩656,608 | ₩664,439 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩662,755 | ₩664,666 | ₩654,884 | ₩660,857 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩663,810 | ₩664,599 | ₩650,514 | ₩662,100 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩658,345 | ₩666,817 | ₩656,287 | ₩664,024 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩660,149 | ₩680,086 | ₩656,675 | ₩660,136 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩655,044 | ₩661,459 | ₩650,074 | ₩651,396 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩666,055 | ₩668,795 | ₩652,385 | ₩658,024 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩680,901 | ₩680,901 | ₩659,655 | ₩662,969 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩690,857 | ₩693,142 | ₩674,113 | ₩675,837 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩681,289 | ₩701,547 | ₩677,374 | ₩687,997 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩671,988 | ₩683,066 | ₩666,964 | ₩675,864 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩667,953 | ₩671,761 | ₩664,853 | ₩668,795 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩681,503 | ₩687,703 | ₩666,216 | ₩672,723 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩675,824 | ₩684,296 | ₩672,710 | ₩683,681 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩664,131 | ₩681,102 | ₩654,216 | ₩674,461 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩651,209 | ₩676,879 | ₩649,432 | ₩668,153 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩657,490 | ₩657,490 | ₩643,552 | ₩651,156 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩656,581 | ₩665,120 | ₩651,998 | ₩654,056 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩663,222 | ₩668,648 | ₩659,267 | ₩666,630 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩643,713 | ₩667,672 | ₩643,713 | ₩659,321 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩629,695 | ₩649,232 | ₩624,537 | ₩646,973 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩617,535 | ₩636,524 | ₩617,535 | ₩621,597 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩600,244 | ₩628,586 | ₩595,607 | ₩621,531 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩602,689 | ₩608,649 | ₩592,226 | ₩593,656 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩614,021 | ₩614,021 | ₩593,843 | ₩596,569 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩611,094 | ₩616,239 | ₩604,546 | ₩608,729 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩627,771 | ₩627,771 | ₩612,310 | ₩614,542 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩633,383 | ₩643,526 | ₩627,771 | ₩630,056 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩643,873 | ₩653,414 | ₩635,281 | ₩636,951 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩653,521 | ₩666,510 | ₩623,882 | ₩637,339 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩656,394 | ₩663,075 | ₩650,060 | ₩651,290 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩659,454 | ₩661,699 | ₩643,258 | ₩654,002 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩651,570 | ₩660,202 | ₩644,100 | ₩657,744 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩653,441 | ₩659,601 | ₩649,472 | ₩656,113 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩653,387 | ₩661,579 | ₩642,844 | ₩654,764 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩655,900 | ₩660,403 | ₩649,552 | ₩657,664 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩670,332 | ₩670,332 | ₩652,131 | ₩659,962 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩662,381 | ₩675,276 | ₩656,113 | ₩674,821 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩646,639 | ₩679,819 | ₩640,613 | ₩662,381 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩667,298 | ₩678,216 | ₩651,543 | ₩651,811 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩663,623 | ₩682,786 | ₩663,623 | ₩669,690 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩665,828 | ₩677,160 | ₩656,648 | ₩671,107 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩672,029 | ₩672,029 | ₩655,552 | ₩663,116 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩655,205 | ₩673,806 | ₩655,205 | ₩661,445 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩734,954 | ₩760,317 | ₩648,724 | ₩658,880 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩714,562 | ₩739,872 | ₩711,315 | ₩733,604 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩703,404 | ₩719,146 | ₩702,830 | ₩714,576 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩695,320 | ₩701,788 | ₩690,576 | ₩698,808 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩709,485 | ₩709,485 | ₩695,814 | ₩700,131 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩703,404 | ₩720,268 | ₩699,048 | ₩704,206 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩695,160 | ₩710,954 | ₩691,351 | ₩709,351 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩707,079 | ₩708,496 | ₩693,636 | ₩700,545 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩717,930 | ₩723,342 | ₩699,810 | ₩700,879 | -2.38% | 35.9만 |
|---|