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 | ₩485,005 | ₩485,005 | ₩473,149 | ₩476,411 | -1.77% | 37.8만 |
| 2026.10.08 | ₩471,211 | ₩486,381 | ₩468,672 | ₩483,227 | +2.55% | 48.6만 |
| 2026.10.07 | ₩480,447 | ₩482,011 | ₩471,532 | ₩479,070 | -0.29% | 34만 |
| 2026.10.06 | ₩485,566 | ₩496,994 | ₩482,906 | ₩488,694 | +0.64% | 43.6만 |
| 2026.10.05 | ₩472,575 | ₩487,477 | ₩468,658 | ₩482,706 | +2.14% | 43.9만 |
| 2026.10.02 | ₩489,549 | ₩491,607 | ₩475,863 | ₩476,223 | -2.72% | 50.5만 |
| 2026.10.01 | ₩473,336 | ₩483,748 | ₩469,594 | ₩481,784 | +1.78% | 54.9만 |
| 2026.09.30 | ₩482,011 | ₩482,051 | ₩474,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,513 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩493,773 | ₩495,109 | ₩479,966 | ₩481,383 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩494,869 | ₩499,173 | ₩486,341 | ₩492,409 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩491,982 | ₩505,013 | ₩489,282 | ₩499,573 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩494,815 | ₩497,221 | ₩488,881 | ₩491,567 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩492,169 | ₩500,309 | ₩492,169 | ₩497,662 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩495,430 | ₩497,849 | ₩485,245 | ₩496,780 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩484,336 | ₩490,244 | ₩478,215 | ₩486,034 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩480,313 | ₩483,535 | ₩477,025 | ₩480,140 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩492,824 | ₩497,208 | ₩475,261 | ₩479,939 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩488,373 | ₩491,982 | ₩479,979 | ₩482,559 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩489,442 | ₩489,750 | ₩475,408 | ₩484,096 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩468,097 | ₩492,663 | ₩468,097 | ₩488,533 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,690 | ₩505,869 | ₩488,854 | ₩489,242 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩494,642 | ₩501,605 | ₩488,787 | ₩498,036 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩511,977 | ₩517,390 | ₩500,910 | ₩502,260 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩523,445 | ₩529,566 | ₩513,006 | ₩514,824 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩510,841 | ₩522,242 | ₩510,841 | ₩521,975 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩504,024 | ₩518,954 | ₩500,870 | ₩516,027 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩503,062 | ₩504,813 | ₩496,740 | ₩499,881 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩505,829 | ₩512,311 | ₩503,115 | ₩504,225 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩517,925 | ₩522,416 | ₩510,333 | ₩511,429 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩528,323 | ₩528,323 | ₩518,473 | ₩525,797 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩527,080 | ₩530,569 | ₩518,807 | ₩522,803 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩523,726 | ₩534,672 | ₩521,854 | ₩526,238 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩542,023 | ₩542,117 | ₩517,858 | ₩520,010 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩539,176 | ₩544,483 | ₩527,682 | ₩533,429 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩547,049 | ₩548,720 | ₩537,893 | ₩538,468 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩552,074 | ₩556,392 | ₩540,246 | ₩542,718 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩558,717 | ₩565,707 | ₩554,681 | ₩560,481 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩556,017 | ₩556,218 | ₩545,244 | ₩549,401 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩563,021 | ₩568,795 | ₩551,206 | ₩556,191 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩557,127 | ₩567,365 | ₩554,681 | ₩564,050 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩568,955 | ₩570,733 | ₩556,031 | ₩559,105 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩585,676 | ₩585,689 | ₩560,334 | ₩562,580 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩568,541 | ₩577,897 | ₩566,937 | ₩575,839 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩585,195 | ₩588,042 | ₩563,302 | ₩565,748 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩580,477 | ₩593,575 | ₩580,477 | ₩587,788 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩594,404 | ₩600,071 | ₩580,557 | ₩582,388 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩591,798 | ₩610,149 | ₩591,798 | ₩597,277 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩588,951 | ₩599,590 | ₩581,492 | ₩597,104 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩564,197 | ₩582,441 | ₩562,540 | ₩581,412 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩563,997 | ₩571,615 | ₩555,042 | ₩555,857 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩574,743 | ₩578,926 | ₩549,882 | ₩557,955 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩656,261 | ₩657,464 | ₩572,056 | ₩574,756 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩724,079 | ₩739,637 | ₩711,595 | ₩727,247 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩731,831 | ₩745,985 | ₩725,121 | ₩731,577 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩715,725 | ₩727,955 | ₩711,395 | ₩723,264 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩713,694 | ₩724,319 | ₩708,147 | ₩718,933 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩709,523 | ₩718,639 | ₩708,842 | ₩712,103 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩717,048 | ₩719,347 | ₩699,245 | ₩708,227 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩728,917 | ₩728,917 | ₩709,189 | ₩713,172 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩734,531 | ₩750,022 | ₩720,310 | ₩727,006 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩725,148 | ₩747,068 | ₩724,520 | ₩746,574 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩750,717 | ₩751,158 | ₩715,097 | ₩733,341 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩747,041 | ₩755,101 | ₩740,399 | ₩752,187 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩736,375 | ₩748,766 | ₩729,011 | ₩736,696 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩722,488 | ₩743,045 | ₩720,510 | ₩737,832 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩725,589 | ₩729,185 | ₩707,278 | ₩718,412 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩730,935 | ₩730,935 | ₩715,912 | ₩718,759 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩756,544 | ₩756,544 | ₩734,665 | ₩744,381 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩760,968 | ₩767,424 | ₩748,070 | ₩759,177 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩765,954 | ₩773,706 | ₩749,955 | ₩761,891 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩759,258 | ₩784,933 | ₩754,152 | ₩763,294 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩769,777 | ₩779,213 | ₩761,476 | ₩765,794 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩749,086 | ₩763,682 | ₩741,989 | ₩760,287 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩756,544 | ₩761,009 | ₩746,881 | ₩753,657 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩748,244 | ₩775,363 | ₩747,095 | ₩762,826 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩707,011 | ₩742,951 | ₩707,011 | ₩737,458 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩705,594 | ₩709,791 | ₩694,327 | ₩699,820 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩711,355 | ₩719,962 | ₩706,436 | ₩716,460 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩710,526 | ₩726,658 | ₩708,080 | ₩711,635 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩705,514 | ₩718,652 | ₩685,238 | ₩689,822 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩705,327 | ₩714,616 | ₩698,898 | ₩706,155 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩698,617 | ₩711,101 | ₩697,828 | ₩700,595 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩696,679 | ₩699,967 | ₩680,025 | ₩684,529 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩679,918 | ₩691,827 | ₩659,656 | ₩691,052 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩704,164 | ₩709,203 | ₩674,385 | ₩674,706 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩694,875 | ₩711,408 | ₩687,002 | ₩707,104 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩679,397 | ₩698,510 | ₩670,576 | ₩686,267 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩682,979 | ₩689,154 | ₩673,316 | ₩679,557 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩696,091 | ₩703,709 | ₩687,737 | ₩692,455 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩688,379 | ₩704,311 | ₩682,337 | ₩688,740 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩723,718 | ₩724,680 | ₩684,222 | ₩690,170 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩664,320 | ₩679,557 | ₩654,296 | ₩663,973 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩659,642 | ₩681,709 | ₩655,713 | ₩671,177 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩657,597 | ₩668,878 | ₩643,550 | ₩664,307 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩680,640 | ₩694,246 | ₩671,217 | ₩672,514 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩654,697 | ₩678,648 | ₩652,853 | ₩671,712 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩647,974 | ₩658,025 | ₩637,108 | ₩647,760 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩652,184 | ₩657,597 | ₩635,170 | ₩642,240 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩647,266 | ₩664,507 | ₩637,629 | ₩659,375 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩660,845 | ₩660,845 | ₩641,091 | ₩645,154 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩668,544 | ₩672,848 | ₩657,103 | ₩670,175 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩682,765 | ₩684,235 | ₩664,360 | ₩668,277 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩682,632 | ₩689,060 | ₩673,463 | ₩687,510 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩677,138 | ₩681,576 | ₩668,049 | ₩678,314 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩696,519 | ₩696,679 | ₩677,432 | ₩679,718 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩695,797 | ₩702,520 | ₩686,655 | ₩697,000 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩705,714 | ₩713,827 | ₩696,225 | ₩696,692 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩727,019 | ₩737,124 | ₩700,983 | ₩703,856 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩718,505 | ₩731,550 | ₩718,318 | ₩723,584 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩689,675 | ₩700,114 | ₩683,340 | ₩697,962 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩702,680 | ₩709,550 | ₩682,150 | ₩688,152 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩721,192 | ₩725,776 | ₩703,175 | ₩703,482 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩711,087 | ₩736,683 | ₩708,428 | ₩714,923 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩698,804 | ₩715,632 | ₩684,249 | ₩691,841 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩672,901 | ₩679,090 | ₩659,723 | ₩662,302 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩659,642 | ₩674,051 | ₩657,825 | ₩671,284 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩659,068 | ₩667,221 | ₩652,893 | ₩656,221 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩656,769 | ₩668,343 | ₩647,934 | ₩659,829 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩668,049 | ₩668,049 | ₩652,759 | ₩654,603 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩660,070 | ₩674,599 | ₩655,579 | ₩658,520 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩646,998 | ₩659,923 | ₩643,871 | ₩659,549 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩646,985 | ₩671,685 | ₩646,557 | ₩651,061 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩649,190 | ₩653,294 | ₩629,396 | ₩640,516 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩688,459 | ₩688,459 | ₩625,225 | ₩647,292 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩691,453 | ₩700,943 | ₩686,320 | ₩695,583 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩672,981 | ₩694,166 | ₩672,981 | ₩692,188 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩656,595 | ₩679,303 | ₩647,626 | ₩675,387 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩633,619 | ₩657,678 | ₩633,619 | ₩653,160 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩633,873 | ₩644,526 | ₩626,816 | ₩638,992 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩600,512 | ₩606,954 | ₩594,618 | ₩602,330 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩603,011 | ₩611,392 | ₩596,636 | ₩606,259 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩610,323 | ₩627,030 | ₩600,098 | ₩607,663 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩623,314 | ₩637,134 | ₩617,781 | ₩621,296 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩615,776 | ₩626,027 | ₩603,319 | ₩620,347 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩595,473 | ₩601,140 | ₩583,805 | ₩593,428 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩590,461 | ₩597,946 | ₩580,156 | ₩585,248 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩637,321 | ₩644,165 | ₩585,235 | ₩585,823 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩648,375 | ₩653,654 | ₩629,716 | ₩643,804 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩627,698 | ₩643,269 | ₩618,583 | ₩637,509 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩647,012 | ₩651,102 | ₩636,626 | ₩637,495 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩638,110 | ₩638,110 | ₩621,042 | ₩625,359 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩629,877 | ₩644,780 | ₩625,493 | ₩637,829 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩644,766 | ₩655,633 | ₩637,335 | ₩638,872 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩645,020 | ₩652,305 | ₩631,521 | ₩650,888 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩648,241 | ₩653,240 | ₩638,872 | ₩640,035 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩651,503 | ₩654,857 | ₩629,543 | ₩642,842 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩674,358 | ₩676,644 | ₩642,441 | ₩644,633 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩684,409 | ₩684,409 | ₩669,025 | ₩679,865 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩688,646 | ₩695,516 | ₩679,130 | ₩684,142 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩677,579 | ₩695,048 | ₩662,062 | ₩690,958 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩695,530 | ₩696,666 | ₩674,960 | ₩691,640 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩727,888 | ₩734,624 | ₩701,664 | ₩706,677 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩745,036 | ₩745,036 | ₩716,407 | ₩736,014 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩730,922 | ₩742,657 | ₩717,075 | ₩738,193 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩749,153 | ₩756,865 | ₩734,624 | ₩753,029 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩730,227 | ₩766,702 | ₩726,311 | ₩761,770 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩724,346 | ₩732,807 | ₩712,477 | ₩727,647 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩746,213 | ₩746,213 | ₩711,729 | ₩721,686 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩740,358 | ₩761,623 | ₩740,358 | ₩746,239 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩751,185 | ₩755,047 | ₩732,366 | ₩741,588 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩738,420 | ₩765,406 | ₩733,943 | ₩749,835 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩736,603 | ₩751,987 | ₩729,185 | ₩735,547 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩750,864 | ₩759,645 | ₩731,657 | ₩740,318 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩756,798 | ₩767,584 | ₩742,591 | ₩755,836 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩746,306 | ₩758,081 | ₩740,572 | ₩757,373 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩751,626 | ₩769,202 | ₩740,385 | ₩746,547 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩730,869 | ₩745,397 | ₩729,519 | ₩745,157 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩712,451 | ₩734,277 | ₩708,334 | ₩733,194 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩708,695 | ₩715,017 | ₩695,543 | ₩707,438 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩701,664 | ₩714,843 | ₩701,664 | ₩708,361 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩707,599 | ₩714,415 | ₩677,365 | ₩691,212 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩687,670 | ₩723,544 | ₩687,670 | ₩714,442 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩657,785 | ₩686,748 | ₩656,648 | ₩679,638 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩657,744 | ₩665,644 | ₩652,452 | ₩661,995 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩662,062 | ₩664,481 | ₩648,896 | ₩661,714 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩653,721 | ₩665,630 | ₩642,641 | ₩663,091 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩647,332 | ₩677,432 | ₩630,866 | ₩651,569 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩682,738 | ₩689,876 | ₩666,045 | ₩666,686 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩680,988 | ₩691,293 | ₩676,550 | ₩684,877 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩679,183 | ₩683,313 | ₩669,867 | ₩681,335 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩692,389 | ₩698,056 | ₩669,840 | ₩681,228 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩681,201 | ₩690,344 | ₩669,292 | ₩690,237 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩688,806 | ₩690,076 | ₩673,610 | ₩675,561 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩701,223 | ₩710,873 | ₩696,786 | ₩702,867 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩708,815 | ₩708,815 | ₩693,231 | ₩698,136 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩708,722 | ₩711,568 | ₩694,220 | ₩702,039 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩715,926 | ₩721,178 | ₩705,714 | ₩709,724 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩706,289 | ₩719,200 | ₩705,821 | ₩712,731 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩700,528 | ₩717,102 | ₩696,973 | ₩708,695 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩676,710 | ₩699,085 | ₩671,618 | ₩690,504 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩700,862 | ₩700,862 | ₩672,607 | ₩674,933 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩661,607 | ₩695,583 | ₩655,967 | ₩694,821 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩666,953 | ₩683,273 | ₩661,781 | ₩673,503 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩652,492 | ₩667,849 | ₩648,148 | ₩666,833 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩658,306 | ₩660,845 | ₩648,803 | ₩649,016 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩660,939 | ₩666,967 | ₩656,207 | ₩660,271 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩667,956 | ₩668,023 | ₩659,549 | ₩663,719 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩662,610 | ₩667,662 | ₩661,139 | ₩665,831 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩663,158 | ₩666,486 | ₩656,755 | ₩664,588 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩662,904 | ₩664,815 | ₩655,031 | ₩661,006 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩663,959 | ₩664,748 | ₩650,661 | ₩662,249 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩658,493 | ₩666,967 | ₩656,435 | ₩664,173 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩660,297 | ₩680,239 | ₩656,822 | ₩660,284 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩655,192 | ₩661,607 | ₩650,219 | ₩651,543 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩666,205 | ₩668,945 | ₩652,532 | ₩658,172 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩681,054 | ₩681,054 | ₩659,803 | ₩663,117 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩691,012 | ₩693,297 | ₩674,265 | ₩675,989 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩681,442 | ₩701,705 | ₩677,526 | ₩688,152 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩672,139 | ₩683,220 | ₩667,114 | ₩676,015 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩668,103 | ₩671,912 | ₩665,002 | ₩668,945 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩681,656 | ₩687,858 | ₩666,365 | ₩672,874 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩675,975 | ₩684,449 | ₩672,861 | ₩683,834 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩664,280 | ₩681,255 | ₩654,363 | ₩674,612 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩651,356 | ₩677,031 | ₩649,578 | ₩668,303 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩657,637 | ₩657,637 | ₩643,697 | ₩651,302 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩656,729 | ₩665,269 | ₩652,144 | ₩654,202 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩663,371 | ₩668,798 | ₩659,415 | ₩666,780 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩643,857 | ₩667,822 | ₩643,857 | ₩659,469 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩629,837 | ₩649,377 | ₩624,677 | ₩647,119 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩617,674 | ₩636,667 | ₩617,674 | ₩621,737 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩600,378 | ₩628,727 | ₩595,740 | ₩621,670 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩602,824 | ₩608,785 | ₩592,359 | ₩593,789 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩614,159 | ₩614,159 | ₩593,976 | ₩596,703 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩611,231 | ₩616,377 | ₩604,682 | ₩608,866 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩627,912 | ₩627,912 | ₩612,448 | ₩614,680 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩633,526 | ₩643,670 | ₩627,912 | ₩630,197 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩644,018 | ₩653,561 | ₩635,424 | ₩637,094 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩653,668 | ₩666,659 | ₩624,022 | ₩637,482 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩656,541 | ₩663,224 | ₩650,206 | ₩651,436 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩659,602 | ₩661,848 | ₩643,403 | ₩654,149 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩651,716 | ₩660,351 | ₩644,245 | ₩657,891 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩653,588 | ₩659,749 | ₩649,618 | ₩656,261 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩653,534 | ₩661,727 | ₩642,989 | ₩654,911 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩656,047 | ₩660,551 | ₩649,698 | ₩657,811 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩670,482 | ₩670,482 | ₩652,278 | ₩660,110 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩662,529 | ₩675,427 | ₩656,261 | ₩674,973 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩646,784 | ₩679,972 | ₩640,756 | ₩662,529 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩667,448 | ₩678,368 | ₩651,690 | ₩651,957 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩663,772 | ₩682,939 | ₩663,772 | ₩669,840 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩665,978 | ₩677,312 | ₩656,795 | ₩671,257 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩672,179 | ₩672,179 | ₩655,699 | ₩663,264 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩655,352 | ₩673,957 | ₩655,352 | ₩661,594 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩735,119 | ₩760,487 | ₩648,869 | ₩659,028 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩714,723 | ₩740,038 | ₩711,475 | ₩733,769 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩703,562 | ₩719,307 | ₩702,988 | ₩714,736 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩695,476 | ₩701,945 | ₩690,731 | ₩698,965 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩709,644 | ₩709,644 | ₩695,971 | ₩700,288 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩703,562 | ₩720,430 | ₩699,205 | ₩704,364 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩695,316 | ₩711,114 | ₩691,506 | ₩709,510 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩707,238 | ₩708,655 | ₩693,792 | ₩700,702 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩718,091 | ₩723,504 | ₩699,967 | ₩701,036 | -2.38% | 35.9만 |
|---|