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 | ₩485,270 | ₩485,270 | ₩473,408 | ₩476,671 | -1.77% | 37.8만 |
| 2026.10.08 | ₩471,469 | ₩486,647 | ₩468,928 | ₩483,491 | +2.55% | 48.6만 |
| 2026.10.07 | ₩480,709 | ₩482,274 | ₩471,790 | ₩479,332 | -0.29% | 34만 |
| 2026.10.06 | ₩485,831 | ₩497,265 | ₩483,170 | ₩488,961 | +0.64% | 43.6만 |
| 2026.10.05 | ₩472,833 | ₩487,744 | ₩468,914 | ₩482,969 | +2.14% | 43.9만 |
| 2026.10.02 | ₩489,817 | ₩491,876 | ₩476,122 | ₩476,484 | -2.72% | 50.5만 |
| 2026.10.01 | ₩473,595 | ₩484,013 | ₩469,850 | ₩482,047 | +1.78% | 54.9만 |
| 2026.09.30 | ₩482,274 | ₩482,314 | ₩474,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,772 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩494,042 | ₩495,380 | ₩480,228 | ₩481,646 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩495,139 | ₩499,445 | ₩486,607 | ₩492,678 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩492,250 | ₩505,289 | ₩489,549 | ₩499,846 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩495,086 | ₩497,493 | ₩489,148 | ₩491,836 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩492,438 | ₩500,582 | ₩492,438 | ₩497,934 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩495,701 | ₩498,121 | ₩485,510 | ₩497,051 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩484,601 | ₩490,512 | ₩478,476 | ₩486,299 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩480,576 | ₩483,799 | ₩477,286 | ₩480,402 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩493,093 | ₩497,479 | ₩475,521 | ₩480,201 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩488,640 | ₩492,250 | ₩480,241 | ₩482,822 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩489,710 | ₩490,017 | ₩475,668 | ₩484,360 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩468,353 | ₩492,932 | ₩468,353 | ₩488,800 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,965 | ₩506,145 | ₩489,121 | ₩489,509 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩494,912 | ₩501,879 | ₩489,054 | ₩498,308 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩512,257 | ₩517,673 | ₩501,184 | ₩502,534 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩523,731 | ₩529,856 | ₩513,286 | ₩515,105 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩511,120 | ₩522,527 | ₩511,120 | ₩522,260 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩504,300 | ₩519,237 | ₩501,144 | ₩516,309 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩503,337 | ₩505,089 | ₩497,011 | ₩500,154 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩506,105 | ₩512,591 | ₩503,390 | ₩504,500 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩518,208 | ₩522,701 | ₩510,612 | ₩511,708 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩528,612 | ₩528,612 | ₩518,756 | ₩526,084 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩527,368 | ₩530,859 | ₩519,090 | ₩523,089 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩524,012 | ₩534,964 | ₩522,139 | ₩526,526 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩542,319 | ₩542,413 | ₩518,141 | ₩520,294 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩539,471 | ₩544,780 | ₩527,970 | ₩533,720 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩547,348 | ₩549,019 | ₩538,187 | ₩538,762 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩552,376 | ₩556,695 | ₩540,541 | ₩543,015 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩559,022 | ₩566,016 | ₩554,984 | ₩560,788 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩556,321 | ₩556,522 | ₩545,542 | ₩549,701 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩563,328 | ₩569,106 | ₩551,507 | ₩556,495 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩557,431 | ₩567,675 | ₩554,984 | ₩564,358 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩569,266 | ₩571,045 | ₩556,334 | ₩559,410 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩585,996 | ₩586,009 | ₩560,640 | ₩562,887 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩568,852 | ₩578,213 | ₩567,247 | ₩576,153 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩585,514 | ₩588,363 | ₩563,609 | ₩566,057 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩580,794 | ₩593,899 | ₩580,794 | ₩588,109 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩594,729 | ₩600,399 | ₩580,874 | ₩582,706 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩592,121 | ₩610,482 | ₩592,121 | ₩597,604 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩589,272 | ₩599,917 | ₩581,810 | ₩597,430 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩564,505 | ₩582,760 | ₩562,847 | ₩581,730 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩564,305 | ₩571,927 | ₩555,345 | ₩556,160 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩575,057 | ₩579,242 | ₩550,183 | ₩558,260 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩656,619 | ₩657,823 | ₩572,369 | ₩575,070 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩724,474 | ₩740,041 | ₩711,984 | ₩727,644 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩732,231 | ₩746,393 | ₩725,517 | ₩731,977 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩716,116 | ₩728,353 | ₩711,783 | ₩723,659 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩714,083 | ₩724,715 | ₩708,534 | ₩719,326 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩709,911 | ₩719,031 | ₩709,229 | ₩712,492 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩717,440 | ₩719,740 | ₩699,627 | ₩708,614 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩729,315 | ₩729,315 | ₩709,577 | ₩713,562 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩734,932 | ₩750,432 | ₩720,703 | ₩727,403 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩725,544 | ₩747,476 | ₩724,916 | ₩746,981 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩751,127 | ₩751,568 | ₩715,488 | ₩733,742 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩747,449 | ₩755,513 | ₩740,803 | ₩752,598 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩736,778 | ₩749,174 | ₩729,409 | ₩737,099 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩722,883 | ₩743,451 | ₩720,904 | ₩738,235 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩725,985 | ₩729,583 | ₩707,664 | ₩718,804 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩731,335 | ₩731,335 | ₩716,303 | ₩719,152 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩756,958 | ₩756,958 | ₩735,066 | ₩744,788 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩761,384 | ₩767,843 | ₩748,479 | ₩759,592 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩766,372 | ₩774,129 | ₩750,365 | ₩762,307 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩759,672 | ₩785,362 | ₩754,564 | ₩763,711 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩770,197 | ₩779,638 | ₩761,892 | ₩766,212 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩749,495 | ₩764,099 | ₩742,394 | ₩760,702 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩756,958 | ₩761,424 | ₩747,289 | ₩754,069 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩748,653 | ₩775,787 | ₩747,503 | ₩763,243 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩707,397 | ₩743,357 | ₩707,397 | ₩737,861 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩705,979 | ₩710,178 | ₩694,706 | ₩700,202 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩711,743 | ₩720,355 | ₩706,822 | ₩716,852 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩710,914 | ₩727,055 | ₩708,467 | ₩712,024 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩705,899 | ₩719,045 | ₩685,612 | ₩690,199 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩705,712 | ₩715,006 | ₩699,279 | ₩706,541 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩698,999 | ₩711,489 | ₩698,210 | ₩700,978 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩697,059 | ₩700,349 | ₩680,397 | ₩684,903 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩680,290 | ₩692,205 | ₩660,016 | ₩691,429 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩704,548 | ₩709,590 | ₩674,753 | ₩675,074 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩695,254 | ₩711,797 | ₩687,377 | ₩707,490 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩679,768 | ₩698,892 | ₩670,942 | ₩686,642 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩683,352 | ₩689,530 | ₩673,683 | ₩679,929 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩696,471 | ₩704,094 | ₩688,113 | ₩692,834 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩688,755 | ₩704,696 | ₩682,710 | ₩689,116 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩724,113 | ₩725,076 | ₩684,596 | ₩690,547 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩664,683 | ₩679,929 | ₩654,653 | ₩664,335 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩660,003 | ₩682,082 | ₩656,071 | ₩671,544 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩657,957 | ₩669,243 | ₩643,901 | ₩664,670 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩681,012 | ₩694,626 | ₩671,584 | ₩672,881 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩655,055 | ₩679,019 | ₩653,209 | ₩672,079 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩648,328 | ₩658,384 | ₩637,456 | ₩648,114 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩652,540 | ₩657,957 | ₩635,516 | ₩642,591 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩647,619 | ₩664,870 | ₩637,977 | ₩659,735 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩661,206 | ₩661,206 | ₩641,441 | ₩645,506 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩668,909 | ₩673,215 | ₩657,462 | ₩670,541 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩683,138 | ₩684,609 | ₩664,723 | ₩668,642 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩683,004 | ₩689,437 | ₩673,830 | ₩687,886 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩677,508 | ₩681,948 | ₩668,414 | ₩678,685 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩696,899 | ₩697,059 | ₩677,802 | ₩680,089 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩696,177 | ₩702,903 | ₩687,030 | ₩697,380 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩706,100 | ₩714,217 | ₩696,605 | ₩697,073 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩727,416 | ₩737,526 | ₩701,366 | ₩704,241 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩718,898 | ₩731,950 | ₩718,711 | ₩723,980 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩690,052 | ₩700,496 | ₩683,713 | ₩698,343 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩703,064 | ₩709,938 | ₩682,523 | ₩688,527 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩721,586 | ₩726,173 | ₩703,559 | ₩703,866 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩711,476 | ₩737,085 | ₩708,814 | ₩715,314 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩699,186 | ₩716,022 | ₩684,622 | ₩692,218 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩673,269 | ₩679,460 | ₩660,083 | ₩662,664 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩660,003 | ₩674,419 | ₩658,184 | ₩671,651 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩659,428 | ₩667,585 | ₩653,249 | ₩656,579 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩657,127 | ₩668,709 | ₩648,288 | ₩660,190 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩668,414 | ₩668,414 | ₩653,115 | ₩654,961 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩660,431 | ₩674,967 | ₩655,937 | ₩658,879 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩647,352 | ₩660,283 | ₩644,222 | ₩659,909 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩647,338 | ₩672,052 | ₩646,910 | ₩651,417 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩649,545 | ₩653,650 | ₩629,739 | ₩640,866 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩688,835 | ₩688,835 | ₩625,567 | ₩647,646 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩691,831 | ₩701,325 | ₩686,695 | ₩695,963 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩673,349 | ₩694,545 | ₩673,349 | ₩692,566 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩656,954 | ₩679,674 | ₩647,980 | ₩675,756 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩633,965 | ₩658,037 | ₩633,965 | ₩653,517 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩634,219 | ₩644,878 | ₩627,158 | ₩639,341 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩600,840 | ₩607,286 | ₩594,942 | ₩602,659 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩603,341 | ₩611,726 | ₩596,962 | ₩606,590 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩610,656 | ₩627,372 | ₩600,425 | ₩607,995 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩623,655 | ₩637,482 | ₩618,118 | ₩621,635 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩616,112 | ₩626,369 | ₩603,648 | ₩620,686 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩595,798 | ₩601,469 | ₩584,124 | ₩593,752 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩590,783 | ₩598,272 | ₩580,473 | ₩585,568 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩637,670 | ₩644,517 | ₩585,555 | ₩586,143 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩648,729 | ₩654,011 | ₩630,060 | ₩644,155 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩628,041 | ₩643,621 | ₩618,920 | ₩637,857 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩647,365 | ₩651,457 | ₩636,974 | ₩637,843 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩638,459 | ₩638,459 | ₩621,381 | ₩625,701 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩630,221 | ₩645,132 | ₩625,834 | ₩638,178 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩645,118 | ₩655,991 | ₩637,683 | ₩639,221 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩645,372 | ₩652,661 | ₩631,866 | ₩651,243 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩648,595 | ₩653,597 | ₩639,221 | ₩640,384 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩651,858 | ₩655,215 | ₩629,886 | ₩643,193 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩674,726 | ₩677,013 | ₩642,791 | ₩644,985 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩684,783 | ₩684,783 | ₩669,391 | ₩680,236 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩689,022 | ₩695,896 | ₩679,501 | ₩684,515 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩677,949 | ₩695,428 | ₩662,423 | ₩691,336 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩695,909 | ₩697,046 | ₩675,328 | ₩692,018 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩728,286 | ₩735,026 | ₩702,048 | ₩707,063 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩745,443 | ₩745,443 | ₩716,798 | ₩736,416 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩731,321 | ₩743,063 | ₩717,467 | ₩738,596 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩749,562 | ₩757,279 | ₩735,026 | ₩753,440 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩730,626 | ₩767,121 | ₩726,708 | ₩762,186 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩724,742 | ₩733,207 | ₩712,866 | ₩728,045 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩746,620 | ₩746,620 | ₩712,118 | ₩722,081 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩740,763 | ₩762,039 | ₩740,763 | ₩746,647 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩751,595 | ₩755,460 | ₩732,766 | ₩741,993 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩738,824 | ₩765,824 | ₩734,344 | ₩750,244 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩737,005 | ₩752,397 | ₩729,583 | ₩735,948 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩751,274 | ₩760,060 | ₩732,057 | ₩740,723 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩757,212 | ₩768,004 | ₩742,996 | ₩756,249 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩746,714 | ₩758,495 | ₩740,977 | ₩757,787 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩752,036 | ₩769,622 | ₩740,790 | ₩746,954 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩731,268 | ₩745,804 | ₩729,917 | ₩745,564 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩712,840 | ₩734,678 | ₩708,721 | ₩733,595 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩709,082 | ₩715,407 | ₩695,923 | ₩707,825 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩702,048 | ₩715,234 | ₩702,048 | ₩708,748 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩707,985 | ₩714,806 | ₩677,735 | ₩691,590 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩688,046 | ₩723,939 | ₩688,046 | ₩714,832 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩658,144 | ₩687,123 | ₩657,007 | ₩680,009 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩658,104 | ₩666,007 | ₩652,808 | ₩662,356 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩662,423 | ₩664,844 | ₩649,251 | ₩662,075 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩654,078 | ₩665,994 | ₩642,992 | ₩663,453 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩647,686 | ₩677,802 | ₩631,210 | ₩651,925 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩683,111 | ₩690,253 | ₩666,408 | ₩667,050 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩681,359 | ₩691,670 | ₩676,920 | ₩685,251 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩679,554 | ₩683,686 | ₩670,233 | ₩681,707 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩692,767 | ₩698,437 | ₩670,206 | ₩681,600 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩681,573 | ₩690,721 | ₩669,658 | ₩690,614 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩689,183 | ₩690,453 | ₩673,978 | ₩675,930 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩701,606 | ₩711,262 | ₩697,166 | ₩703,251 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩709,202 | ₩709,202 | ₩693,609 | ₩698,517 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩709,109 | ₩711,957 | ₩694,599 | ₩702,422 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩716,317 | ₩721,572 | ₩706,100 | ₩710,112 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩706,675 | ₩719,593 | ₩706,207 | ₩713,121 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩700,911 | ₩717,494 | ₩697,354 | ₩709,082 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩677,080 | ₩699,467 | ₩671,985 | ₩690,881 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩701,245 | ₩701,245 | ₩672,975 | ₩675,301 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩661,968 | ₩695,963 | ₩656,325 | ₩695,201 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩667,318 | ₩683,646 | ₩662,142 | ₩673,871 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩652,848 | ₩668,214 | ₩648,502 | ₩667,197 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩658,665 | ₩661,206 | ₩649,157 | ₩649,371 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩661,300 | ₩667,331 | ₩656,566 | ₩660,631 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩668,321 | ₩668,388 | ₩659,909 | ₩664,081 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩662,971 | ₩668,026 | ₩661,500 | ₩666,194 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩663,520 | ₩666,850 | ₩657,114 | ₩664,951 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩663,266 | ₩665,178 | ₩655,389 | ₩661,367 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩664,322 | ₩665,111 | ₩651,016 | ₩662,610 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩658,853 | ₩667,331 | ₩656,793 | ₩664,536 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩660,658 | ₩680,611 | ₩657,181 | ₩660,645 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩655,549 | ₩661,968 | ₩650,575 | ₩651,899 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩666,569 | ₩669,310 | ₩652,888 | ₩658,532 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩681,426 | ₩681,426 | ₩660,163 | ₩663,480 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩691,389 | ₩693,676 | ₩674,633 | ₩676,358 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩681,814 | ₩702,088 | ₩677,896 | ₩688,527 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩672,506 | ₩683,593 | ₩667,478 | ₩676,385 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩668,468 | ₩672,279 | ₩665,365 | ₩669,310 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩682,028 | ₩688,233 | ₩666,729 | ₩673,242 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩676,345 | ₩684,823 | ₩673,229 | ₩684,208 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩664,643 | ₩681,627 | ₩654,720 | ₩674,980 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩651,711 | ₩677,401 | ₩649,933 | ₩668,668 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩657,997 | ₩657,997 | ₩644,049 | ₩651,658 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩657,087 | ₩665,633 | ₩652,500 | ₩654,560 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩663,734 | ₩669,163 | ₩659,775 | ₩667,144 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩644,209 | ₩668,187 | ₩644,209 | ₩659,829 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩630,181 | ₩649,732 | ₩625,019 | ₩647,472 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩618,011 | ₩637,014 | ₩618,011 | ₩622,077 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩600,706 | ₩629,071 | ₩596,066 | ₩622,010 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩603,154 | ₩609,118 | ₩592,682 | ₩594,113 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩614,494 | ₩614,494 | ₩594,301 | ₩597,029 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩611,565 | ₩616,714 | ₩605,012 | ₩609,198 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩628,255 | ₩628,255 | ₩612,782 | ₩615,016 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩633,872 | ₩644,022 | ₩628,255 | ₩630,542 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩644,369 | ₩653,918 | ₩635,771 | ₩637,442 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩654,025 | ₩667,023 | ₩624,363 | ₩637,830 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩656,900 | ₩663,587 | ₩650,561 | ₩651,792 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩659,962 | ₩662,209 | ₩643,754 | ₩654,506 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩652,072 | ₩660,711 | ₩644,597 | ₩658,251 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩653,945 | ₩660,110 | ₩649,973 | ₩656,619 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩653,891 | ₩662,089 | ₩643,340 | ₩655,269 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩656,405 | ₩660,912 | ₩650,053 | ₩658,170 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩670,848 | ₩670,848 | ₩652,634 | ₩660,471 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩662,891 | ₩675,796 | ₩656,619 | ₩675,342 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩647,138 | ₩680,343 | ₩641,106 | ₩662,891 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩667,812 | ₩678,738 | ₩652,046 | ₩652,313 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩664,135 | ₩683,312 | ₩664,135 | ₩670,206 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩666,341 | ₩677,682 | ₩657,154 | ₩671,624 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩672,547 | ₩672,547 | ₩656,058 | ₩663,627 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩655,710 | ₩674,325 | ₩655,710 | ₩661,955 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩735,521 | ₩760,903 | ₩649,224 | ₩659,387 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩715,113 | ₩740,442 | ₩711,863 | ₩734,170 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩703,947 | ₩719,700 | ₩703,372 | ₩715,127 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩695,856 | ₩702,328 | ₩691,108 | ₩699,346 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩710,031 | ₩710,031 | ₩696,351 | ₩700,670 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩703,947 | ₩720,823 | ₩699,587 | ₩704,749 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩695,695 | ₩711,502 | ₩691,884 | ₩709,898 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩707,624 | ₩709,042 | ₩694,171 | ₩701,085 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩718,483 | ₩723,899 | ₩700,349 | ₩701,419 | -2.38% | 35.9만 |
|---|