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 | ₩484,678 | ₩484,678 | ₩472,831 | ₩476,090 | -1.77% | 37.8만 |
| 2026.10.08 | ₩470,894 | ₩486,054 | ₩468,356 | ₩482,902 | +2.55% | 48.6만 |
| 2026.10.07 | ₩480,124 | ₩481,686 | ₩471,215 | ₩478,748 | -0.29% | 34만 |
| 2026.10.06 | ₩485,239 | ₩496,659 | ₩482,581 | ₩488,365 | +0.64% | 43.6만 |
| 2026.10.05 | ₩472,256 | ₩487,149 | ₩468,343 | ₩482,381 | +2.14% | 43.9만 |
| 2026.10.02 | ₩489,219 | ₩491,276 | ₩475,542 | ₩475,903 | -2.72% | 50.5만 |
| 2026.10.01 | ₩473,018 | ₩483,423 | ₩469,278 | ₩481,459 | +1.78% | 54.9만 |
| 2026.09.30 | ₩481,686 | ₩481,726 | ₩473,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,193 |
| -1.56% |
| 54.1만 |
| 2026.09.29 | ₩493,440 | ₩494,776 | ₩479,643 | ₩481,059 | -2.51% | 57.9만 |
|---|
| 2026.09.28 | ₩494,536 | ₩498,836 | ₩486,014 | ₩492,078 | -0.50% | 46.2만 |
|---|
| 2026.09.25 | ₩491,650 | ₩504,673 | ₩488,952 | ₩499,237 | +1.54% | 47.7만 |
|---|
| 2026.09.24 | ₩494,482 | ₩496,886 | ₩488,552 | ₩491,236 | -0.66% | 38.2만 |
|---|
| 2026.09.23 | ₩491,837 | ₩499,972 | ₩491,837 | ₩497,327 | +1.12% | 38만 |
|---|
| 2026.09.22 | ₩495,097 | ₩497,514 | ₩484,919 | ₩496,446 | +0.27% | 43.1만 |
|---|
| 2026.09.21 | ₩484,010 | ₩489,914 | ₩477,893 | ₩485,707 | +0.35% | 37만 |
|---|
| 2026.09.18 | ₩479,990 | ₩483,209 | ₩476,704 | ₩479,816 | -0.04% | 89.3만 |
|---|
| 2026.09.17 | ₩492,492 | ₩496,873 | ₩474,941 | ₩479,616 | -2.61% | 38.9만 |
|---|
| 2026.09.16 | ₩488,044 | ₩491,650 | ₩479,656 | ₩482,234 | -1.19% | 42.1만 |
|---|
| 2026.09.15 | ₩489,113 | ₩489,420 | ₩475,088 | ₩483,770 | -1.09% | 55.6만 |
|---|
| 2026.09.14 | ₩467,782 | ₩492,332 | ₩467,782 | ₩488,204 | +4.37% | 58만 |
|---|
| 2026.09.11 | ₩503,351 | ₩505,528 | ₩488,525 | ₩488,912 | -2.87% | 58.5만 |
|---|
| 2026.09.10 | ₩494,308 | ₩501,267 | ₩488,458 | ₩497,701 | +0.69% | 46.3만 |
|---|
| 2026.09.09 | ₩511,632 | ₩517,042 | ₩500,573 | ₩501,922 | -1.90% | 37.5만 |
|---|
| 2026.09.08 | ₩523,092 | ₩529,210 | ₩512,661 | ₩514,477 | -1.65% | 50.1만 |
|---|
| 2026.09.04 | ₩510,497 | ₩521,890 | ₩510,497 | ₩521,623 | +2.18% | 44.4만 |
|---|
| 2026.09.03 | ₩503,685 | ₩518,604 | ₩500,533 | ₩515,679 | +2.38% | 76.2만 |
|---|
| 2026.09.02 | ₩502,723 | ₩504,473 | ₩496,405 | ₩499,544 | -0.63% | 39.1만 |
|---|
| 2026.09.01 | ₩505,488 | ₩511,966 | ₩502,777 | ₩503,885 | -0.32% | 46.4만 |
|---|
| 2026.08.31 | ₩517,576 | ₩522,064 | ₩509,989 | ₩511,085 | -1.25% | 64만 |
|---|
| 2026.08.28 | ₩527,968 | ₩527,968 | ₩518,124 | ₩525,443 | -0.48% | 37만 |
|---|
| 2026.08.27 | ₩526,725 | ₩530,212 | ₩518,458 | ₩522,451 | -0.81% | 43.8만 |
|---|
| 2026.08.26 | ₩523,373 | ₩534,312 | ₩521,503 | ₩525,884 | +0.48% | 46.8만 |
|---|
| 2026.08.25 | ₩541,658 | ₩541,752 | ₩517,509 | ₩519,660 | -4.06% | 56.9만 |
|---|
| 2026.08.24 | ₩538,813 | ₩544,116 | ₩527,326 | ₩533,070 | -1.07% | 30.8만 |
|---|
| 2026.08.21 | ₩546,680 | ₩548,350 | ₩537,531 | ₩538,105 | -1.57% | 42.5만 |
|---|
| 2026.08.20 | ₩551,703 | ₩556,017 | ₩539,882 | ₩542,353 | -1.69% | 51.8만 |
|---|
| 2026.08.19 | ₩558,341 | ₩565,327 | ₩554,307 | ₩560,104 | +0.32% | 37.5만 |
|---|
| 2026.08.18 | ₩555,643 | ₩555,843 | ₩544,877 | ₩549,031 | -1.19% | 35.4만 |
|---|
| 2026.08.17 | ₩562,642 | ₩568,412 | ₩550,834 | ₩555,817 | -1.21% | 40.5만 |
|---|
| 2026.08.14 | ₩556,751 | ₩566,983 | ₩554,307 | ₩563,670 | +1.24% | 52.5만 |
|---|
| 2026.08.13 | ₩568,572 | ₩570,349 | ₩555,656 | ₩558,728 | -1.73% | 59.6만 |
|---|
| 2026.08.12 | ₩585,282 | ₩585,295 | ₩559,957 | ₩562,201 | -3.94% | 35.3만 |
|---|
| 2026.08.11 | ₩568,158 | ₩577,508 | ₩566,555 | ₩575,451 | +1.28% | 39만 |
|---|
| 2026.08.10 | ₩584,801 | ₩587,646 | ₩562,922 | ₩565,367 | -3.32% | 52.7만 |
|---|
| 2026.08.07 | ₩580,086 | ₩593,175 | ₩580,086 | ₩587,392 | +1.26% | 59.8만 |
|---|
| 2026.08.06 | ₩594,004 | ₩599,667 | ₩580,166 | ₩581,996 | -2.02% | 59.1만 |
|---|
| 2026.08.05 | ₩591,399 | ₩609,738 | ₩591,399 | ₩596,875 | +0.93% | 74.4만 |
|---|
| 2026.08.04 | ₩588,554 | ₩599,186 | ₩581,101 | ₩596,702 | +1.38% | 64.1만 |
|---|
| 2026.08.03 | ₩563,817 | ₩582,049 | ₩562,161 | ₩581,021 | +3.05% | 79.9만 |
|---|
| 2026.07.31 | ₩563,617 | ₩571,230 | ₩554,668 | ₩555,483 | -1.44% | 93.1만 |
|---|
| 2026.07.30 | ₩574,356 | ₩578,536 | ₩549,512 | ₩557,580 | -2.92% | 94만 |
|---|
| 2026.07.29 | ₩655,819 | ₩657,021 | ₩571,671 | ₩574,369 | -12.42% | 188.8만 |
|---|
| 2026.07.28 | ₩723,591 | ₩739,139 | ₩711,116 | ₩726,757 | +0.44% | 101.6만 |
|---|
| 2026.07.27 | ₩731,338 | ₩745,483 | ₩724,633 | ₩731,084 | -0.03% | 47만 |
|---|
| 2026.07.24 | ₩715,243 | ₩727,465 | ₩710,916 | ₩722,777 | +1.05% | 25.2만 |
|---|
| 2026.07.23 | ₩713,213 | ₩723,832 | ₩707,670 | ₩718,449 | +0.73% | 32.1만 |
|---|
| 2026.07.22 | ₩709,046 | ₩718,155 | ₩708,365 | ₩711,624 | +0.36% | 21.4만 |
|---|
| 2026.07.21 | ₩716,566 | ₩718,863 | ₩698,774 | ₩707,750 | -1.23% | 28.7만 |
|---|
| 2026.07.20 | ₩728,426 | ₩728,426 | ₩708,712 | ₩712,692 | -2.16% | 45만 |
|---|
| 2026.07.17 | ₩734,036 | ₩749,517 | ₩719,825 | ₩726,516 | -1.02% | 44.8만 |
|---|
| 2026.07.16 | ₩724,660 | ₩746,565 | ₩724,032 | ₩746,071 | +2.95% | 28.4만 |
|---|
| 2026.07.15 | ₩750,211 | ₩750,652 | ₩714,616 | ₩732,848 | -2.31% | 54.2만 |
|---|
| 2026.07.14 | ₩746,538 | ₩754,592 | ₩739,900 | ₩751,681 | +0.69% | 43.9만 |
|---|
| 2026.07.13 | ₩735,880 | ₩748,261 | ₩728,520 | ₩736,200 | +0.04% | 38.3만 |
|---|
| 2026.07.10 | ₩722,002 | ₩742,545 | ₩720,025 | ₩737,335 | +2.12% | 26.5만 |
|---|
| 2026.07.09 | ₩725,101 | ₩728,694 | ₩706,802 | ₩717,928 | -0.99% | 49.8만 |
|---|
| 2026.07.08 | ₩730,443 | ₩730,443 | ₩715,430 | ₩718,275 | -1.67% | 34.1만 |
|---|
| 2026.07.07 | ₩756,035 | ₩756,035 | ₩734,170 | ₩743,880 | -1.61% | 39.1만 |
|---|
| 2026.07.06 | ₩760,456 | ₩766,907 | ₩747,567 | ₩758,666 | -0.24% | 32.8만 |
|---|
| 2026.07.02 | ₩765,438 | ₩773,185 | ₩749,450 | ₩761,378 | -0.53% | 54.7만 |
|---|
| 2026.07.01 | ₩758,746 | ₩784,405 | ₩753,644 | ₩762,780 | +0.53% | 59.7만 |
|---|
| 2026.06.30 | ₩769,258 | ₩778,688 | ₩760,964 | ₩765,278 | -0.52% | 52.6만 |
|---|
| 2026.06.29 | ₩748,582 | ₩763,167 | ₩741,489 | ₩759,775 | +1.50% | 49.6만 |
|---|
| 2026.06.26 | ₩756,035 | ₩760,496 | ₩746,378 | ₩753,150 | -0.38% | 99.2만 |
|---|
| 2026.06.25 | ₩747,740 | ₩774,841 | ₩746,592 | ₩762,313 | +1.95% | 50.9만 |
|---|
| 2026.06.24 | ₩706,535 | ₩742,451 | ₩706,535 | ₩736,961 | +4.31% | 45.4만 |
|---|
| 2026.06.23 | ₩705,119 | ₩709,313 | ₩693,859 | ₩699,349 | -0.82% | 34.8만 |
|---|
| 2026.06.22 | ₩710,876 | ₩719,477 | ₩705,960 | ₩715,978 | +0.72% | 29.7만 |
|---|
| 2026.06.18 | ₩710,047 | ₩726,169 | ₩707,603 | ₩711,156 | +0.16% | 53.2만 |
|---|
| 2026.06.17 | ₩705,039 | ₩718,168 | ₩684,776 | ₩689,358 | -2.22% | 32.2만 |
|---|
| 2026.06.16 | ₩704,852 | ₩714,135 | ₩698,427 | ₩705,680 | +0.12% | 22.3만 |
|---|
| 2026.06.15 | ₩698,147 | ₩710,622 | ₩697,358 | ₩700,123 | +0.28% | 28.6만 |
|---|
| 2026.06.12 | ₩696,210 | ₩699,496 | ₩679,567 | ₩684,069 | -1.74% | 27.2만 |
|---|
| 2026.06.11 | ₩679,460 | ₩691,361 | ₩659,212 | ₩690,587 | +1.64% | 39.8만 |
|---|
| 2026.06.10 | ₩703,690 | ₩708,725 | ₩673,931 | ₩674,251 | -4.18% | 22.1만 |
|---|
| 2026.06.09 | ₩694,407 | ₩710,929 | ₩686,540 | ₩706,628 | +1.76% | 29.5만 |
|---|
| 2026.06.08 | ₩678,939 | ₩698,040 | ₩670,124 | ₩685,805 | +1.01% | 33.3만 |
|---|
| 2026.06.05 | ₩682,519 | ₩688,690 | ₩672,862 | ₩679,100 | -0.50% | 36.3만 |
|---|
| 2026.06.04 | ₩695,622 | ₩703,236 | ₩687,274 | ₩691,989 | -0.52% | 21.1만 |
|---|
| 2026.06.03 | ₩687,915 | ₩703,837 | ₩681,878 | ₩688,276 | +0.05% | 37만 |
|---|
| 2026.06.02 | ₩723,231 | ₩724,192 | ₩683,761 | ₩689,705 | -4.64% | 55.5만 |
|---|
| 2026.06.01 | ₩663,873 | ₩679,100 | ₩653,855 | ₩663,526 | -0.05% | 26.6만 |
|---|
| 2026.05.29 | ₩659,198 | ₩681,250 | ₩655,271 | ₩670,725 | +1.75% | 60.9만 |
|---|
| 2026.05.28 | ₩657,155 | ₩668,428 | ₩643,117 | ₩663,860 | +1.02% | 47.3만 |
|---|
| 2026.05.27 | ₩680,182 | ₩693,779 | ₩670,765 | ₩672,061 | -1.19% | 44.5만 |
|---|
| 2026.05.26 | ₩654,256 | ₩678,192 | ₩652,413 | ₩671,259 | +2.60% | 43.9만 |
|---|
| 2026.05.22 | ₩647,538 | ₩657,582 | ₩636,679 | ₩647,324 | -0.03% | 36.7만 |
|---|
| 2026.05.21 | ₩651,745 | ₩657,155 | ₩634,742 | ₩641,808 | -1.52% | 53.9만 |
|---|
| 2026.05.20 | ₩646,830 | ₩664,060 | ₩637,199 | ₩658,931 | +1.87% | 37만 |
|---|
| 2026.05.19 | ₩660,400 | ₩660,400 | ₩640,659 | ₩644,719 | -2.37% | 35.1만 |
|---|
| 2026.05.18 | ₩668,094 | ₩672,395 | ₩656,660 | ₩669,723 | +0.24% | 42.4만 |
|---|
| 2026.05.15 | ₩682,305 | ₩683,775 | ₩663,913 | ₩667,827 | -2.12% | 39.6만 |
|---|
| 2026.05.14 | ₩682,172 | ₩688,596 | ₩673,009 | ₩687,047 | +0.71% | 23.5만 |
|---|
| 2026.05.13 | ₩676,682 | ₩681,117 | ₩667,600 | ₩677,858 | +0.17% | 39.3만 |
|---|
| 2026.05.12 | ₩696,050 | ₩696,210 | ₩676,976 | ₩679,260 | -2.41% | 32만 |
|---|
| 2026.05.11 | ₩695,328 | ₩702,047 | ₩686,192 | ₩696,530 | +0.17% | 42.8만 |
|---|
| 2026.05.08 | ₩705,239 | ₩713,347 | ₩695,756 | ₩696,223 | -1.28% | 24.5만 |
|---|
| 2026.05.07 | ₩726,530 | ₩736,628 | ₩700,511 | ₩703,382 | -3.19% | 49.4만 |
|---|
| 2026.05.06 | ₩718,022 | ₩731,058 | ₩717,834 | ₩723,097 | +0.71% | 38.4만 |
|---|
| 2026.05.05 | ₩689,211 | ₩699,643 | ₩682,880 | ₩697,492 | +1.20% | 38.9만 |
|---|
| 2026.05.04 | ₩702,207 | ₩709,072 | ₩681,691 | ₩687,688 | -2.07% | 48.1만 |
|---|
| 2026.05.01 | ₩720,706 | ₩725,288 | ₩702,701 | ₩703,008 | -2.46% | 46.7만 |
|---|
| 2026.04.30 | ₩710,608 | ₩736,187 | ₩707,951 | ₩714,442 | +0.54% | 96.6만 |
|---|
| 2026.04.29 | ₩698,334 | ₩715,150 | ₩683,788 | ₩691,375 | -1.00% | 104.2만 |
|---|
| 2026.04.28 | ₩672,448 | ₩678,632 | ₩659,278 | ₩661,856 | -1.58% | 55.9만 |
|---|
| 2026.04.27 | ₩659,198 | ₩673,597 | ₩657,382 | ₩670,832 | +1.76% | 59.6만 |
|---|
| 2026.04.24 | ₩658,624 | ₩666,771 | ₩652,453 | ₩655,779 | -0.43% | 34.5만 |
|---|
| 2026.04.23 | ₩656,326 | ₩667,893 | ₩647,498 | ₩659,385 | +0.47% | 54.2만 |
|---|
| 2026.04.22 | ₩667,600 | ₩667,600 | ₩652,319 | ₩654,163 | -2.01% | 36.6만 |
|---|
| 2026.04.21 | ₩659,626 | ₩674,144 | ₩655,138 | ₩658,076 | -0.23% | 47.5만 |
|---|
| 2026.04.20 | ₩646,563 | ₩659,479 | ₩643,437 | ₩659,105 | +1.94% | 27.2만 |
|---|
| 2026.04.17 | ₩646,549 | ₩671,233 | ₩646,122 | ₩650,623 | +0.63% | 46.1만 |
|---|
| 2026.04.16 | ₩648,753 | ₩652,854 | ₩628,972 | ₩640,085 | -1.34% | 65.1만 |
|---|
| 2026.04.15 | ₩687,995 | ₩687,995 | ₩624,804 | ₩646,856 | -5.98% | 104.3만 |
|---|
| 2026.04.14 | ₩690,987 | ₩700,471 | ₩685,858 | ₩695,115 | +0.60% | 36.5만 |
|---|
| 2026.04.13 | ₩672,528 | ₩693,699 | ₩672,528 | ₩691,722 | +2.85% | 47만 |
|---|
| 2026.04.10 | ₩656,153 | ₩678,846 | ₩647,190 | ₩674,932 | +2.86% | 52.5만 |
|---|
| 2026.04.09 | ₩633,192 | ₩657,235 | ₩633,192 | ₩652,720 | +3.08% | 26.3만 |
|---|
| 2026.04.08 | ₩633,446 | ₩644,092 | ₩626,394 | ₩638,562 | +0.81% | 48.6만 |
|---|
| 2026.04.07 | ₩600,108 | ₩606,546 | ₩594,217 | ₩601,924 | +0.30% | 31.5만 |
|---|
| 2026.04.06 | ₩602,605 | ₩610,980 | ₩596,234 | ₩605,851 | +0.54% | 27.2만 |
|---|
| 2026.04.02 | ₩609,912 | ₩626,608 | ₩599,694 | ₩607,254 | -0.44% | 40만 |
|---|
| 2026.04.01 | ₩622,894 | ₩636,705 | ₩617,365 | ₩620,877 | -0.32% | 30.8만 |
|---|
| 2026.03.31 | ₩615,361 | ₩625,606 | ₩602,913 | ₩619,929 | +0.74% | 46.2만 |
|---|
| 2026.03.30 | ₩595,072 | ₩600,735 | ₩583,412 | ₩593,029 | -0.34% | 62.3만 |
|---|
| 2026.03.27 | ₩590,063 | ₩597,543 | ₩579,765 | ₩584,854 | -0.88% | 58.5만 |
|---|
| 2026.03.26 | ₩636,892 | ₩643,731 | ₩584,841 | ₩585,429 | -8.08% | 97.4만 |
|---|
| 2026.03.25 | ₩647,938 | ₩653,214 | ₩629,292 | ₩643,370 | -0.71% | 28만 |
|---|
| 2026.03.24 | ₩627,275 | ₩642,836 | ₩618,166 | ₩637,079 | +1.56% | 40.7만 |
|---|
| 2026.03.23 | ₩646,576 | ₩650,663 | ₩636,198 | ₩637,066 | -1.47% | 36만 |
|---|
| 2026.03.20 | ₩637,680 | ₩637,680 | ₩620,624 | ₩624,938 | -2.00% | 49.3만 |
|---|
| 2026.03.19 | ₩629,453 | ₩644,345 | ₩625,072 | ₩637,400 | +1.26% | 34.6만 |
|---|
| 2026.03.18 | ₩644,332 | ₩655,191 | ₩636,906 | ₩638,442 | -0.91% | 27.3만 |
|---|
| 2026.03.17 | ₩644,586 | ₩651,865 | ₩631,095 | ₩650,449 | +0.91% | 30만 |
|---|
| 2026.03.16 | ₩647,805 | ₩652,800 | ₩638,442 | ₩639,604 | -1.27% | 49.4만 |
|---|
| 2026.03.13 | ₩651,064 | ₩654,416 | ₩629,119 | ₩642,409 | -1.33% | 47.7만 |
|---|
| 2026.03.12 | ₩673,904 | ₩676,188 | ₩642,008 | ₩644,198 | -4.41% | 47.3만 |
|---|
| 2026.03.11 | ₩683,948 | ₩683,948 | ₩668,575 | ₩679,407 | -0.66% | 24.4만 |
|---|
| 2026.03.10 | ₩688,182 | ₩695,048 | ₩678,672 | ₩683,681 | -0.65% | 32.1만 |
|---|
| 2026.03.09 | ₩677,123 | ₩694,580 | ₩661,616 | ₩690,493 | +1.97% | 47.7만 |
|---|
| 2026.03.06 | ₩695,061 | ₩696,196 | ₩674,505 | ₩691,174 | -0.56% | 44.4만 |
|---|
| 2026.03.05 | ₩727,398 | ₩734,130 | ₩701,192 | ₩706,201 | -2.91% | 47만 |
|---|
| 2026.03.04 | ₩744,535 | ₩744,535 | ₩715,924 | ₩735,519 | -1.21% | 50.3만 |
|---|
| 2026.03.03 | ₩730,430 | ₩742,157 | ₩716,592 | ₩737,696 | +0.99% | 32.8만 |
|---|
| 2026.03.02 | ₩748,649 | ₩756,356 | ₩734,130 | ₩752,522 | +0.52% | 50.5만 |
|---|
| 2026.02.27 | ₩729,735 | ₩766,186 | ₩725,822 | ₩761,257 | +4.32% | 92.9만 |
|---|
| 2026.02.26 | ₩723,858 | ₩732,313 | ₩711,998 | ₩727,158 | +0.46% | 30.2만 |
|---|
| 2026.02.25 | ₩745,710 | ₩745,710 | ₩711,250 | ₩721,200 | -3.29% | 58.4만 |
|---|
| 2026.02.24 | ₩739,860 | ₩761,111 | ₩739,860 | ₩745,737 | +0.79% | 22.3만 |
|---|
| 2026.02.23 | ₩750,679 | ₩754,539 | ₩731,873 | ₩741,089 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩737,923 | ₩764,890 | ₩733,449 | ₩749,330 | +1.55% | 36.6만 |
|---|
| 2026.02.19 | ₩736,107 | ₩751,480 | ₩728,694 | ₩735,051 | -0.14% | 47.6만 |
|---|
| 2026.02.18 | ₩750,358 | ₩759,134 | ₩731,165 | ₩739,820 | -1.40% | 56.9만 |
|---|
| 2026.02.17 | ₩756,289 | ₩767,068 | ₩742,090 | ₩755,327 | -0.13% | 60.1만 |
|---|
| 2026.02.13 | ₩745,804 | ₩757,571 | ₩740,074 | ₩756,863 | +1.48% | 44.3만 |
|---|
| 2026.02.12 | ₩751,120 | ₩768,684 | ₩739,887 | ₩746,044 | -0.68% | 88.3만 |
|---|
| 2026.02.11 | ₩730,377 | ₩744,895 | ₩729,027 | ₩744,655 | +1.95% | 63.1만 |
|---|
| 2026.02.10 | ₩711,971 | ₩733,783 | ₩707,857 | ₩732,701 | +2.91% | 43만 |
|---|
| 2026.02.09 | ₩708,218 | ₩714,535 | ₩695,075 | ₩706,962 | -0.18% | 47.4만 |
|---|
| 2026.02.06 | ₩701,192 | ₩714,362 | ₩701,192 | ₩707,884 | +0.95% | 46.4만 |
|---|
| 2026.02.05 | ₩707,122 | ₩713,934 | ₩676,909 | ₩690,747 | -2.32% | 59.1만 |
|---|
| 2026.02.04 | ₩687,207 | ₩723,057 | ₩687,207 | ₩713,961 | +3.89% | 76.9만 |
|---|
| 2026.02.03 | ₩657,342 | ₩686,286 | ₩656,206 | ₩679,180 | +3.32% | 44.5만 |
|---|
| 2026.02.02 | ₩657,301 | ₩665,195 | ₩652,012 | ₩661,549 | +0.65% | 58.6만 |
|---|
| 2026.01.30 | ₩661,616 | ₩664,033 | ₩648,459 | ₩661,268 | -0.05% | 55.4만 |
|---|
| 2026.01.29 | ₩653,281 | ₩665,182 | ₩642,208 | ₩662,644 | +1.43% | 73.5만 |
|---|
| 2026.01.28 | ₩646,897 | ₩676,976 | ₩630,441 | ₩651,131 | +0.65% | 118.4만 |
|---|
| 2026.01.27 | ₩682,279 | ₩689,411 | ₩665,596 | ₩666,237 | -2.35% | 56만 |
|---|
| 2026.01.26 | ₩680,529 | ₩690,827 | ₩676,094 | ₩684,416 | +0.57% | 41.7만 |
|---|
| 2026.01.23 | ₩678,726 | ₩682,853 | ₩669,416 | ₩680,876 | +0.32% | 50.7만 |
|---|
| 2026.01.22 | ₩691,922 | ₩697,586 | ₩669,389 | ₩680,769 | -1.61% | 53.6만 |
|---|
| 2026.01.21 | ₩680,743 | ₩689,879 | ₩668,842 | ₩689,772 | +1.33% | 107.8만 |
|---|
| 2026.01.20 | ₩688,343 | ₩689,612 | ₩673,156 | ₩675,106 | -1.92% | 51.9만 |
|---|
| 2026.01.16 | ₩700,751 | ₩710,395 | ₩696,317 | ₩702,394 | +0.23% | 48만 |
|---|
| 2026.01.15 | ₩708,338 | ₩708,338 | ₩692,764 | ₩697,666 | -1.51% | 35.6만 |
|---|
| 2026.01.14 | ₩708,244 | ₩711,089 | ₩693,752 | ₩701,566 | -0.94% | 26.5만 |
|---|
| 2026.01.13 | ₩715,444 | ₩720,693 | ₩705,239 | ₩709,246 | -0.87% | 22.4만 |
|---|
| 2026.01.12 | ₩705,813 | ₩718,716 | ₩705,346 | ₩712,251 | +0.91% | 23.3만 |
|---|
| 2026.01.09 | ₩700,057 | ₩716,619 | ₩696,504 | ₩708,218 | +1.17% | 37.3만 |
|---|
| 2026.01.08 | ₩676,255 | ₩698,614 | ₩671,166 | ₩690,039 | +2.04% | 37.7만 |
|---|
| 2026.01.07 | ₩700,391 | ₩700,391 | ₩672,154 | ₩674,478 | -3.70% | 52만 |
|---|
| 2026.01.06 | ₩661,162 | ₩695,115 | ₩655,525 | ₩694,353 | +5.02% | 57.2만 |
|---|
| 2026.01.05 | ₩666,504 | ₩682,813 | ₩661,335 | ₩673,049 | +0.98% | 33.4만 |
|---|
| 2026.01.02 | ₩652,052 | ₩667,399 | ₩647,711 | ₩666,384 | +2.20% | 28.5만 |
|---|
| 2025.12.31 | ₩657,862 | ₩660,400 | ₩648,366 | ₩648,579 | -1.41% | 17.8만 |
|---|
| 2025.12.30 | ₩660,494 | ₩666,518 | ₩655,765 | ₩659,826 | -0.10% | 15.5만 |
|---|
| 2025.12.29 | ₩667,506 | ₩667,573 | ₩659,105 | ₩663,272 | -0.63% | 14만 |
|---|
| 2025.12.26 | ₩662,163 | ₩667,212 | ₩660,694 | ₩665,382 | +0.49% | 12.4만 |
|---|
| 2025.12.24 | ₩662,711 | ₩666,037 | ₩656,313 | ₩664,140 | +0.22% | 9만 |
|---|
| 2025.12.23 | ₩662,457 | ₩664,367 | ₩654,590 | ₩660,561 | -0.29% | 23.1만 |
|---|
| 2025.12.22 | ₩663,512 | ₩664,300 | ₩650,222 | ₩661,803 | -0.26% | 40만 |
|---|
| 2025.12.19 | ₩658,049 | ₩666,518 | ₩655,993 | ₩663,726 | +0.86% | 80.5만 |
|---|
| 2025.12.18 | ₩659,853 | ₩679,781 | ₩656,380 | ₩659,839 | -0.00% | 36.7만 |
|---|
| 2025.12.17 | ₩654,750 | ₩661,162 | ₩649,782 | ₩651,104 | -0.56% | 61.8만 |
|---|
| 2025.12.16 | ₩665,756 | ₩668,494 | ₩652,092 | ₩657,729 | -1.21% | 30.4만 |
|---|
| 2025.12.15 | ₩680,596 | ₩680,596 | ₩659,358 | ₩662,671 | -2.63% | 36.9만 |
|---|
| 2025.12.12 | ₩690,547 | ₩692,831 | ₩673,810 | ₩675,534 | -2.17% | 29.7만 |
|---|
| 2025.12.11 | ₩680,983 | ₩701,232 | ₩677,070 | ₩687,688 | +0.98% | 56.7만 |
|---|
| 2025.12.10 | ₩671,687 | ₩682,760 | ₩666,665 | ₩675,560 | +0.58% | 50.7만 |
|---|
| 2025.12.09 | ₩667,653 | ₩671,460 | ₩664,554 | ₩668,494 | +0.13% | 44.6만 |
|---|
| 2025.12.08 | ₩681,197 | ₩687,394 | ₩665,917 | ₩672,421 | -1.29% | 59만 |
|---|
| 2025.12.05 | ₩675,520 | ₩683,988 | ₩672,408 | ₩683,374 | +1.16% | 37.1만 |
|---|
| 2025.12.04 | ₩663,833 | ₩680,796 | ₩653,922 | ₩674,158 | +1.56% | 71.2만 |
|---|
| 2025.12.03 | ₩650,917 | ₩676,575 | ₩649,140 | ₩667,853 | +2.60% | 76.3만 |
|---|
| 2025.12.02 | ₩657,195 | ₩657,195 | ₩643,263 | ₩650,864 | -0.96% | 49.1만 |
|---|
| 2025.12.01 | ₩656,286 | ₩664,821 | ₩651,705 | ₩653,762 | -0.38% | 47.8만 |
|---|
| 2025.11.28 | ₩662,925 | ₩668,348 | ₩658,971 | ₩666,331 | +0.51% | 21.6만 |
|---|
| 2025.11.26 | ₩643,424 | ₩667,373 | ₩643,424 | ₩659,025 | +2.42% | 59.1만 |
|---|
| 2025.11.25 | ₩629,413 | ₩648,940 | ₩624,257 | ₩646,683 | +2.74% | 46.1만 |
|---|
| 2025.11.24 | ₩617,258 | ₩636,238 | ₩617,258 | ₩621,318 | +0.66% | 75.8만 |
|---|
| 2025.11.21 | ₩599,974 | ₩628,304 | ₩595,339 | ₩621,251 | +3.55% | 65.5만 |
|---|
| 2025.11.20 | ₩602,418 | ₩608,376 | ₩591,960 | ₩593,389 | -1.50% | 31.3만 |
|---|
| 2025.11.19 | ₩613,745 | ₩613,745 | ₩593,576 | ₩596,301 | -2.84% | 36.4만 |
|---|
| 2025.11.18 | ₩610,820 | ₩615,962 | ₩604,275 | ₩608,456 | -0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩627,489 | ₩627,489 | ₩612,035 | ₩614,266 | -2.11% | 30.1만 |
|---|
| 2025.11.14 | ₩633,099 | ₩643,237 | ₩627,489 | ₩629,773 | -0.53% | 24.7만 |
|---|
| 2025.11.13 | ₩643,584 | ₩653,121 | ₩634,996 | ₩636,665 | -1.08% | 48.3만 |
|---|
| 2025.11.12 | ₩653,228 | ₩666,210 | ₩623,602 | ₩637,053 | -2.48% | 54.7만 |
|---|
| 2025.11.11 | ₩656,099 | ₩662,778 | ₩649,768 | ₩650,997 | -0.78% | 25.8만 |
|---|
| 2025.11.10 | ₩659,158 | ₩661,402 | ₩642,970 | ₩653,709 | -0.83% | 29.4만 |
|---|
| 2025.11.07 | ₩651,278 | ₩659,906 | ₩643,811 | ₩657,448 | +0.95% | 43.3만 |
|---|
| 2025.11.06 | ₩653,148 | ₩659,305 | ₩649,181 | ₩655,819 | +0.41% | 51만 |
|---|
| 2025.11.05 | ₩653,094 | ₩661,282 | ₩642,556 | ₩654,470 | +0.21% | 46.7만 |
|---|
| 2025.11.04 | ₩655,605 | ₩660,106 | ₩649,261 | ₩657,368 | +0.27% | 62만 |
|---|
| 2025.11.03 | ₩670,031 | ₩670,031 | ₩651,839 | ₩659,666 | -1.55% | 46.8만 |
|---|
| 2025.10.31 | ₩662,083 | ₩674,973 | ₩655,819 | ₩674,518 | +1.88% | 39.7만 |
|---|
| 2025.10.30 | ₩646,349 | ₩679,514 | ₩640,325 | ₩662,083 | +2.43% | 71.3만 |
|---|
| 2025.10.29 | ₩666,999 | ₩677,911 | ₩651,251 | ₩651,518 | -2.32% | 53.2만 |
|---|
| 2025.10.28 | ₩663,325 | ₩682,479 | ₩663,325 | ₩669,389 | +0.91% | 41.8만 |
|---|
| 2025.10.27 | ₩665,529 | ₩676,856 | ₩656,353 | ₩670,805 | +0.79% | 39.6만 |
|---|
| 2025.10.24 | ₩671,727 | ₩671,727 | ₩655,258 | ₩662,818 | -1.33% | 68.3만 |
|---|
| 2025.10.23 | ₩654,911 | ₩673,503 | ₩654,911 | ₩661,148 | +0.95% | 58.9만 |
|---|
| 2025.10.22 | ₩734,624 | ₩759,975 | ₩648,433 | ₩658,584 | -10.35% | 194.4만 |
|---|
| 2025.10.21 | ₩714,242 | ₩739,539 | ₩710,996 | ₩733,275 | +2.66% | 78.5만 |
|---|
| 2025.10.20 | ₩703,089 | ₩718,823 | ₩702,514 | ₩714,255 | +1.59% | 43만 |
|---|
| 2025.10.17 | ₩695,008 | ₩701,472 | ₩690,266 | ₩698,494 | +0.50% | 37.5만 |
|---|
| 2025.10.16 | ₩709,166 | ₩709,166 | ₩695,502 | ₩699,816 | -1.32% | 41.8만 |
|---|
| 2025.10.15 | ₩703,089 | ₩719,945 | ₩698,734 | ₩703,890 | +0.11% | 35.3만 |
|---|
| 2025.10.14 | ₩694,847 | ₩710,635 | ₩691,041 | ₩709,032 | +2.04% | 36.4만 |
|---|
| 2025.10.13 | ₩706,762 | ₩708,178 | ₩693,325 | ₩700,230 | -0.92% | 22.2만 |
|---|
| 2025.10.10 | ₩717,607 | ₩723,017 | ₩699,496 | ₩700,564 | -2.38% | 35.9만 |
|---|