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 | ₩484,998 | ₩484,998 | ₩473,142 | ₩476,403 | -1.77% | 37.8만 |
| 2026.10.08 | ₩471,204 | ₩486,374 | ₩468,665 | ₩483,220 | +2.55% | 48.6만 |
| 2026.10.07 | ₩480,440 | ₩482,004 | ₩471,525 | ₩479,063 | -0.29% | 34만 |
| 2026.10.06 | ₩485,559 | ₩496,986 | ₩482,899 | ₩488,686 | +0.64% | 43.6만 |
| 2026.10.05 | ₩472,568 | ₩487,470 | ₩468,651 | ₩482,699 | +2.14% | 43.9만 |
| 2026.10.02 | ₩489,542 | ₩491,600 | ₩475,855 | ₩476,216 | -2.72% | 50.5만 |
| 2026.10.01 | ₩473,329 | ₩483,741 | ₩469,587 | ₩481,776 | +1.78% | 54.9만 |
| 2026.09.30 | ₩482,004 | ₩482,044 | ₩474,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,506 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩493,765 | ₩495,102 | ₩479,959 | ₩481,375 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩494,861 | ₩499,165 | ₩486,334 | ₩492,402 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩491,974 | ₩505,006 | ₩489,275 | ₩499,566 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩494,808 | ₩497,214 | ₩488,874 | ₩491,560 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩492,162 | ₩500,301 | ₩492,162 | ₩497,655 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩495,423 | ₩497,842 | ₩485,238 | ₩496,773 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩484,329 | ₩490,237 | ₩478,208 | ₩486,027 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩480,306 | ₩483,527 | ₩477,018 | ₩480,132 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩492,816 | ₩497,200 | ₩475,254 | ₩479,932 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩488,366 | ₩491,974 | ₩479,972 | ₩482,552 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩489,435 | ₩489,742 | ₩475,401 | ₩484,089 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩468,090 | ₩492,656 | ₩468,090 | ₩488,526 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,683 | ₩505,861 | ₩488,847 | ₩489,234 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩494,634 | ₩501,598 | ₩488,780 | ₩498,029 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩511,969 | ₩517,382 | ₩500,903 | ₩502,253 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩523,437 | ₩529,558 | ₩512,998 | ₩514,816 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩510,833 | ₩522,234 | ₩510,833 | ₩521,967 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩504,017 | ₩518,946 | ₩500,862 | ₩516,019 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩503,054 | ₩504,805 | ₩496,733 | ₩499,873 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩505,821 | ₩512,303 | ₩503,108 | ₩504,217 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩517,917 | ₩522,408 | ₩510,325 | ₩511,421 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩528,315 | ₩528,315 | ₩518,465 | ₩525,789 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩527,072 | ₩530,561 | ₩518,799 | ₩522,795 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩523,718 | ₩534,664 | ₩521,846 | ₩526,230 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩542,015 | ₩542,109 | ₩517,850 | ₩520,002 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩539,168 | ₩544,474 | ₩527,674 | ₩533,421 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩547,041 | ₩548,711 | ₩537,885 | ₩538,460 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩552,066 | ₩556,383 | ₩540,238 | ₩542,710 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩558,709 | ₩565,699 | ₩554,672 | ₩560,473 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩556,009 | ₩556,209 | ₩545,236 | ₩549,393 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩563,013 | ₩568,786 | ₩551,197 | ₩556,183 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩557,118 | ₩567,356 | ₩554,672 | ₩564,042 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩568,947 | ₩570,724 | ₩556,022 | ₩559,096 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩585,667 | ₩585,681 | ₩560,326 | ₩562,571 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩568,533 | ₩577,888 | ₩566,929 | ₩575,830 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩585,186 | ₩588,033 | ₩563,293 | ₩565,739 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩580,468 | ₩593,566 | ₩580,468 | ₩587,779 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩594,395 | ₩600,062 | ₩580,548 | ₩582,379 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩591,789 | ₩610,140 | ₩591,789 | ₩597,269 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩588,942 | ₩599,581 | ₩581,484 | ₩597,095 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩564,189 | ₩582,433 | ₩562,531 | ₩581,404 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩563,988 | ₩571,607 | ₩555,033 | ₩555,849 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩574,734 | ₩578,918 | ₩549,874 | ₩557,947 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩656,251 | ₩657,454 | ₩572,048 | ₩574,748 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩724,068 | ₩739,626 | ₩711,585 | ₩727,236 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩731,820 | ₩745,974 | ₩725,111 | ₩731,566 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩715,715 | ₩727,944 | ₩711,384 | ₩723,253 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩713,683 | ₩724,309 | ₩708,136 | ₩718,922 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩709,513 | ₩718,628 | ₩708,831 | ₩712,092 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩717,038 | ₩719,337 | ₩699,235 | ₩708,216 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩728,906 | ₩728,906 | ₩709,179 | ₩713,162 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩734,520 | ₩750,011 | ₩720,299 | ₩726,995 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩725,137 | ₩747,057 | ₩724,509 | ₩746,562 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩750,706 | ₩751,147 | ₩715,086 | ₩733,330 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩747,030 | ₩755,090 | ₩740,387 | ₩752,176 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩736,364 | ₩748,754 | ₩729,000 | ₩736,685 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩722,477 | ₩743,034 | ₩720,499 | ₩737,821 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩725,578 | ₩729,174 | ₩707,267 | ₩718,401 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩730,925 | ₩730,925 | ₩715,902 | ₩718,749 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩756,533 | ₩756,533 | ₩734,654 | ₩744,370 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩760,957 | ₩767,413 | ₩748,059 | ₩759,166 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩765,942 | ₩773,694 | ₩749,944 | ₩761,879 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩759,246 | ₩784,922 | ₩754,141 | ₩763,283 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩769,765 | ₩779,201 | ₩761,465 | ₩765,782 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩749,075 | ₩763,670 | ₩741,978 | ₩760,275 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩756,533 | ₩760,997 | ₩746,870 | ₩753,646 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩748,233 | ₩775,352 | ₩747,084 | ₩762,815 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩707,000 | ₩742,940 | ₩707,000 | ₩737,447 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩705,583 | ₩709,780 | ₩694,316 | ₩699,809 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩711,344 | ₩719,951 | ₩706,425 | ₩716,450 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩710,515 | ₩726,648 | ₩708,069 | ₩711,625 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩705,503 | ₩718,642 | ₩685,228 | ₩689,812 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩705,316 | ₩714,605 | ₩698,887 | ₩706,145 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩698,607 | ₩711,090 | ₩697,818 | ₩700,585 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩696,669 | ₩699,956 | ₩680,015 | ₩684,519 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩679,908 | ₩691,817 | ₩659,646 | ₩691,042 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩704,153 | ₩709,192 | ₩674,375 | ₩674,695 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩694,864 | ₩711,397 | ₩686,992 | ₩707,094 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩679,387 | ₩698,500 | ₩670,566 | ₩686,257 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩682,969 | ₩689,144 | ₩673,305 | ₩679,547 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩696,080 | ₩703,699 | ₩687,727 | ₩692,445 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩688,369 | ₩704,300 | ₩682,327 | ₩688,729 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩723,707 | ₩724,669 | ₩684,212 | ₩690,159 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩664,310 | ₩679,547 | ₩654,286 | ₩663,963 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩659,632 | ₩681,699 | ₩655,703 | ₩671,167 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩657,588 | ₩668,868 | ₩643,540 | ₩664,297 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩680,630 | ₩694,236 | ₩671,207 | ₩672,504 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩654,687 | ₩678,638 | ₩652,843 | ₩671,702 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩647,964 | ₩658,015 | ₩637,098 | ₩647,750 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩652,174 | ₩657,588 | ₩635,160 | ₩642,230 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩647,256 | ₩664,498 | ₩637,619 | ₩659,365 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩660,835 | ₩660,835 | ₩641,081 | ₩645,144 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩668,534 | ₩672,838 | ₩657,093 | ₩670,165 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩682,755 | ₩684,225 | ₩664,351 | ₩668,267 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩682,621 | ₩689,050 | ₩673,452 | ₩687,500 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩677,128 | ₩681,565 | ₩668,039 | ₩678,304 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩696,508 | ₩696,669 | ₩677,422 | ₩679,708 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩695,786 | ₩702,509 | ₩686,644 | ₩696,989 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩705,704 | ₩713,817 | ₩696,214 | ₩696,682 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩727,008 | ₩737,113 | ₩700,972 | ₩703,846 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩718,495 | ₩731,539 | ₩718,307 | ₩723,573 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩689,665 | ₩700,103 | ₩683,330 | ₩697,952 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩702,670 | ₩709,540 | ₩682,140 | ₩688,141 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩721,181 | ₩725,765 | ₩703,164 | ₩703,472 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩711,077 | ₩736,672 | ₩708,417 | ₩714,913 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩698,794 | ₩715,621 | ₩684,239 | ₩691,830 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩672,891 | ₩679,079 | ₩659,713 | ₩662,292 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩659,632 | ₩674,041 | ₩657,815 | ₩671,274 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩659,058 | ₩667,211 | ₩652,883 | ₩656,211 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩656,759 | ₩668,333 | ₩647,924 | ₩659,820 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩668,039 | ₩668,039 | ₩652,749 | ₩654,594 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩660,060 | ₩674,589 | ₩655,569 | ₩658,510 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩646,989 | ₩659,913 | ₩643,861 | ₩659,539 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩646,975 | ₩671,675 | ₩646,548 | ₩651,052 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩649,181 | ₩653,284 | ₩629,386 | ₩640,506 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩688,449 | ₩688,449 | ₩625,216 | ₩647,283 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩691,443 | ₩700,932 | ₩686,310 | ₩695,573 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩672,971 | ₩694,156 | ₩672,971 | ₩692,178 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩656,585 | ₩679,293 | ₩647,617 | ₩675,377 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩633,610 | ₩657,668 | ₩633,610 | ₩653,150 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩633,864 | ₩644,516 | ₩626,807 | ₩638,983 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩600,503 | ₩606,945 | ₩594,609 | ₩602,321 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩603,002 | ₩611,383 | ₩596,627 | ₩606,250 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩610,313 | ₩627,020 | ₩600,089 | ₩607,654 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩623,305 | ₩637,125 | ₩617,771 | ₩621,287 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩615,767 | ₩626,018 | ₩603,310 | ₩620,338 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩595,464 | ₩601,131 | ₩583,796 | ₩593,419 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩590,452 | ₩597,937 | ₩580,147 | ₩585,240 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩637,312 | ₩644,155 | ₩585,226 | ₩585,814 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩648,365 | ₩653,645 | ₩629,707 | ₩643,794 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩627,689 | ₩643,260 | ₩618,573 | ₩637,499 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩647,002 | ₩651,092 | ₩636,617 | ₩637,486 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩638,100 | ₩638,100 | ₩621,033 | ₩625,350 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩629,867 | ₩644,770 | ₩625,483 | ₩637,820 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩644,757 | ₩655,623 | ₩637,325 | ₩638,862 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩645,010 | ₩652,295 | ₩631,511 | ₩650,878 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩648,232 | ₩653,230 | ₩638,862 | ₩640,025 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩651,493 | ₩654,848 | ₩629,533 | ₩642,832 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩674,348 | ₩676,634 | ₩642,431 | ₩644,623 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩684,399 | ₩684,399 | ₩669,015 | ₩679,855 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩688,636 | ₩695,506 | ₩679,119 | ₩684,132 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩677,569 | ₩695,038 | ₩662,052 | ₩690,948 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩695,519 | ₩696,655 | ₩674,949 | ₩691,630 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩727,877 | ₩734,613 | ₩701,654 | ₩706,666 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩745,025 | ₩745,025 | ₩716,396 | ₩736,003 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩730,911 | ₩742,646 | ₩717,064 | ₩738,182 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩749,142 | ₩756,854 | ₩734,613 | ₩753,018 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩730,216 | ₩766,691 | ₩726,300 | ₩761,759 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩724,335 | ₩732,796 | ₩712,467 | ₩727,637 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩746,201 | ₩746,201 | ₩711,718 | ₩721,676 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩740,347 | ₩761,612 | ₩740,347 | ₩746,228 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩751,173 | ₩755,036 | ₩732,355 | ₩741,577 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩738,409 | ₩765,394 | ₩733,932 | ₩749,824 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩736,592 | ₩751,975 | ₩729,174 | ₩735,536 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩750,853 | ₩759,634 | ₩731,646 | ₩740,307 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩756,787 | ₩767,573 | ₩742,579 | ₩755,825 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩746,295 | ₩758,070 | ₩740,561 | ₩757,362 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩751,614 | ₩769,190 | ₩740,374 | ₩746,536 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩730,858 | ₩745,386 | ₩729,508 | ₩745,146 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩712,440 | ₩734,266 | ₩708,323 | ₩733,183 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩708,684 | ₩715,006 | ₩695,532 | ₩707,428 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩701,654 | ₩714,832 | ₩701,654 | ₩708,350 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩707,588 | ₩714,405 | ₩677,355 | ₩691,202 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩687,660 | ₩723,533 | ₩687,660 | ₩714,431 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩657,775 | ₩686,738 | ₩656,639 | ₩679,627 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩657,735 | ₩665,634 | ₩652,442 | ₩661,985 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩662,052 | ₩664,471 | ₩648,887 | ₩661,704 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩653,712 | ₩665,620 | ₩642,631 | ₩663,081 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩647,323 | ₩677,422 | ₩630,856 | ₩651,560 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩682,728 | ₩689,865 | ₩666,035 | ₩666,676 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩680,977 | ₩691,282 | ₩676,540 | ₩684,867 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩679,173 | ₩683,303 | ₩669,857 | ₩681,325 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩692,378 | ₩698,045 | ₩669,830 | ₩681,218 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩681,191 | ₩690,333 | ₩669,282 | ₩690,226 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩688,796 | ₩690,066 | ₩673,600 | ₩675,551 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩701,213 | ₩710,863 | ₩696,775 | ₩702,857 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩708,805 | ₩708,805 | ₩693,220 | ₩698,125 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩708,711 | ₩711,558 | ₩694,209 | ₩702,028 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩715,915 | ₩721,168 | ₩705,704 | ₩709,713 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩706,278 | ₩719,190 | ₩705,811 | ₩712,721 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩700,518 | ₩717,091 | ₩696,963 | ₩708,684 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩676,700 | ₩699,074 | ₩671,608 | ₩690,494 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩700,852 | ₩700,852 | ₩672,597 | ₩674,923 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩661,597 | ₩695,573 | ₩655,957 | ₩694,811 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩666,943 | ₩683,263 | ₩661,771 | ₩673,493 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩652,482 | ₩667,839 | ₩648,138 | ₩666,823 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩658,296 | ₩660,835 | ₩648,793 | ₩649,007 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩660,929 | ₩666,957 | ₩656,197 | ₩660,261 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩667,946 | ₩668,013 | ₩659,539 | ₩663,709 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩662,600 | ₩667,652 | ₩661,129 | ₩665,821 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩663,148 | ₩666,476 | ₩656,745 | ₩664,578 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩662,894 | ₩664,805 | ₩655,021 | ₩660,996 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩663,950 | ₩664,738 | ₩650,651 | ₩662,239 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩658,483 | ₩666,957 | ₩656,425 | ₩664,163 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩660,287 | ₩680,229 | ₩656,812 | ₩660,274 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩655,182 | ₩661,597 | ₩650,210 | ₩651,533 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩666,195 | ₩668,935 | ₩652,522 | ₩658,162 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩681,044 | ₩681,044 | ₩659,793 | ₩663,108 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩691,002 | ₩693,287 | ₩674,254 | ₩675,979 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩681,432 | ₩701,694 | ₩677,516 | ₩688,141 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩672,129 | ₩683,209 | ₩667,104 | ₩676,005 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩668,093 | ₩671,902 | ₩664,992 | ₩668,935 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩681,646 | ₩687,847 | ₩666,355 | ₩672,864 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩675,965 | ₩684,439 | ₩672,851 | ₩683,824 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩664,270 | ₩681,245 | ₩654,353 | ₩674,602 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩651,346 | ₩677,021 | ₩649,568 | ₩668,293 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩657,628 | ₩657,628 | ₩643,687 | ₩651,292 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩656,719 | ₩665,259 | ₩652,134 | ₩654,193 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩663,361 | ₩668,788 | ₩659,405 | ₩666,770 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩643,848 | ₩667,812 | ₩643,848 | ₩659,459 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩629,827 | ₩649,368 | ₩624,668 | ₩647,109 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩617,664 | ₩636,657 | ₩617,664 | ₩621,728 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩600,369 | ₩628,718 | ₩595,732 | ₩621,661 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩602,815 | ₩608,776 | ₩592,350 | ₩593,780 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩614,149 | ₩614,149 | ₩593,967 | ₩596,694 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩611,222 | ₩616,368 | ₩604,673 | ₩608,857 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩627,903 | ₩627,903 | ₩612,439 | ₩614,671 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩633,516 | ₩643,661 | ₩627,903 | ₩630,188 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩644,008 | ₩653,551 | ₩635,414 | ₩637,085 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩653,658 | ₩666,649 | ₩624,013 | ₩637,472 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩656,532 | ₩663,214 | ₩650,196 | ₩651,426 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩659,592 | ₩661,838 | ₩643,393 | ₩654,139 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩651,707 | ₩660,341 | ₩644,235 | ₩657,882 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩653,578 | ₩659,739 | ₩649,608 | ₩656,251 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩653,524 | ₩661,717 | ₩642,979 | ₩654,901 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩656,037 | ₩660,541 | ₩649,688 | ₩657,801 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩670,472 | ₩670,472 | ₩652,268 | ₩660,100 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩662,519 | ₩675,417 | ₩656,251 | ₩674,963 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩646,775 | ₩679,962 | ₩640,747 | ₩662,519 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩667,438 | ₩678,358 | ₩651,680 | ₩651,947 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩663,762 | ₩682,929 | ₩663,762 | ₩669,830 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩665,968 | ₩677,302 | ₩656,786 | ₩671,247 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩672,169 | ₩672,169 | ₩655,690 | ₩663,255 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩655,342 | ₩673,947 | ₩655,342 | ₩661,584 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩735,108 | ₩760,476 | ₩648,860 | ₩659,018 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩714,712 | ₩740,027 | ₩711,464 | ₩733,758 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩703,552 | ₩719,296 | ₩702,977 | ₩714,725 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩695,466 | ₩701,935 | ₩690,721 | ₩698,954 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩709,633 | ₩709,633 | ₩695,960 | ₩700,277 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩703,552 | ₩720,419 | ₩699,195 | ₩704,354 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩695,305 | ₩711,103 | ₩691,496 | ₩709,500 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩707,227 | ₩708,644 | ₩693,782 | ₩700,692 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩718,080 | ₩723,493 | ₩699,956 | ₩701,026 | -2.38% | 35.9만 |
|---|