시장 데이터를 불러오는 중
전체 종목
린지 과거 주가
Lindsay Corporation Common Stock · LNN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lindsay Corporation Common Stock · LNN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,069 | ₩155,477 | ₩149,711 | ₩150,208 | -2.51% | 15.9만 |
| 2026.10.08 | ₩151,817 | ₩154,324 | ₩149,805 | ₩153,667 | +1.22% | 18.7만 |
| 2026.10.07 | ₩151,589 | ₩152,608 | ₩148,277 | ₩151,964 | +0.25% | 16.6만 |
| 2026.10.06 | ₩154,230 | ₩155,759 | ₩153,037 | ₩153,841 | -0.25% | 10만 |
| 2026.10.05 | ₩154,284 | ₩155,544 | ₩152,259 | ₩153,386 | -0.58% | 11.5만 |
| 2026.10.02 | ₩152,849 | ₩153,935 | ₩151,991 | ₩153,332 | +0.32% | 10.6만 |
| 2026.10.01 | ₩149,698 | ₩151,790 | ₩147,204 | ₩150,690 | +0.66% | 15.5만 |
| 2026.09.30 | ₩151,522 | ₩153,251 | ₩149,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,100 |
| -0.94% |
| 18만 |
| 2026.09.29 | ₩152,273 | ₩153,614 | ₩150,972 | ₩151,414 | -0.56% | 11.5만 |
|---|
| 2026.09.28 | ₩152,648 | ₩154,364 | ₩151,347 | ₩152,729 | +0.05% | 9.6만 |
|---|
| 2026.09.25 | ₩151,709 | ₩154,190 | ₩151,495 | ₩153,198 | +0.98% | 13.5만 |
|---|
| 2026.09.24 | ₩157,676 | ₩157,851 | ₩149,175 | ₩151,200 | -4.11% | 15만 |
|---|
| 2026.09.23 | ₩153,815 | ₩157,650 | ₩152,889 | ₩155,330 | +0.99% | 11.7만 |
|---|
| 2026.09.22 | ₩155,960 | ₩156,751 | ₩153,667 | ₩154,083 | -1.20% | 17.5만 |
|---|
| 2026.09.21 | ₩155,357 | ₩156,389 | ₩153,546 | ₩154,204 | -0.74% | 14.8만 |
|---|
| 2026.09.18 | ₩156,550 | ₩156,711 | ₩154,016 | ₩154,378 | -1.39% | 34.8만 |
|---|
| 2026.09.17 | ₩160,412 | ₩160,412 | ₩157,140 | ₩157,247 | -1.97% | 14.1만 |
|---|
| 2026.09.16 | ₩160,103 | ₩160,774 | ₩156,872 | ₩158,535 | -0.98% | 14.9만 |
|---|
| 2026.09.15 | ₩158,937 | ₩162,155 | ₩157,824 | ₩159,312 | +0.24% | 23.5만 |
|---|
| 2026.09.14 | ₩155,544 | ₩159,513 | ₩154,204 | ₩158,682 | +2.02% | 15.2만 |
|---|
| 2026.09.11 | ₩158,923 | ₩159,460 | ₩156,014 | ₩156,014 | -1.83% | 11.8만 |
|---|
| 2026.09.10 | ₩160,921 | ₩161,592 | ₩157,207 | ₩157,301 | -2.25% | 15만 |
|---|
| 2026.09.09 | ₩164,354 | ₩167,398 | ₩161,015 | ₩162,075 | -1.39% | 14.6만 |
|---|
| 2026.09.08 | ₩164,890 | ₩166,526 | ₩161,042 | ₩165,118 | +0.14% | 39만 |
|---|
| 2026.09.04 | ₩163,228 | ₩167,800 | ₩162,316 | ₩165,454 | +1.36% | 16.9만 |
|---|
| 2026.09.03 | ₩162,960 | ₩164,944 | ₩159,768 | ₩164,730 | +1.09% | 27.9만 |
|---|
| 2026.09.02 | ₩154,646 | ₩162,128 | ₩151,106 | ₩161,055 | +4.14% | 17.9만 |
|---|
| 2026.09.01 | ₩152,594 | ₩154,391 | ₩151,307 | ₩153,962 | +0.90% | 10.1만 |
|---|
| 2026.08.31 | ₩152,434 | ₩155,316 | ₩151,200 | ₩154,083 | +1.08% | 15.6만 |
|---|
| 2026.08.28 | ₩154,110 | ₩154,204 | ₩151,146 | ₩152,702 | -0.91% | 11.4만 |
|---|
| 2026.08.27 | ₩151,709 | ₩153,895 | ₩148,880 | ₩153,211 | +0.99% | 21.7만 |
|---|
| 2026.08.26 | ₩153,305 | ₩155,544 | ₩152,125 | ₩153,037 | -0.17% | 10.3만 |
|---|
| 2026.08.25 | ₩156,952 | ₩156,952 | ₩153,037 | ₩153,091 | -2.46% | 11.4만 |
|---|
| 2026.08.24 | ₩157,355 | ₩160,238 | ₩154,901 | ₩155,866 | -0.95% | 16.5만 |
|---|
| 2026.08.21 | ₩156,550 | ₩157,408 | ₩152,165 | ₩155,772 | -0.50% | 16.3만 |
|---|
| 2026.08.20 | ₩152,045 | ₩156,805 | ₩151,964 | ₩155,732 | +2.43% | 13.3만 |
|---|
| 2026.08.19 | ₩152,004 | ₩155,544 | ₩151,267 | ₩153,345 | +0.88% | 15.2만 |
|---|
| 2026.08.18 | ₩154,472 | ₩155,544 | ₩149,832 | ₩149,913 | -2.95% | 9만 |
|---|
| 2026.08.17 | ₩153,104 | ₩154,311 | ₩152,554 | ₩152,916 | -0.12% | 7.2만 |
|---|
| 2026.08.14 | ₩153,734 | ₩155,196 | ₩152,903 | ₩154,297 | +0.37% | 5.1만 |
|---|
| 2026.08.13 | ₩155,719 | ₩155,719 | ₩152,206 | ₩153,654 | -1.33% | 9.6만 |
|---|
| 2026.08.12 | ₩154,177 | ₩155,437 | ₩152,527 | ₩155,156 | +0.63% | 14.7만 |
|---|
| 2026.08.11 | ₩155,196 | ₩158,132 | ₩153,828 | ₩154,190 | -0.65% | 10만 |
|---|
| 2026.08.10 | ₩154,887 | ₩158,736 | ₩152,380 | ₩154,485 | -0.26% | 12.3만 |
|---|
| 2026.08.07 | ₩153,560 | ₩156,872 | ₩153,560 | ₩155,625 | +1.34% | 9.5만 |
|---|
| 2026.08.06 | ₩153,144 | ₩155,437 | ₩152,340 | ₩153,734 | +0.39% | 10.6만 |
|---|
| 2026.08.05 | ₩157,381 | ₩158,722 | ₩153,721 | ₩153,962 | -2.17% | 12.8만 |
|---|
| 2026.08.04 | ₩152,527 | ₩158,360 | ₩151,589 | ₩157,864 | +3.50% | 10.2만 |
|---|
| 2026.08.03 | ₩150,891 | ₩154,123 | ₩150,891 | ₩151,776 | +0.59% | 10.2만 |
|---|
| 2026.07.31 | ₩147,687 | ₩149,819 | ₩147,150 | ₩148,599 | +0.62% | 11.3만 |
|---|
| 2026.07.30 | ₩150,851 | ₩151,254 | ₩147,526 | ₩148,263 | -1.72% | 10.8만 |
|---|
| 2026.07.29 | ₩152,729 | ₩154,190 | ₩149,041 | ₩150,757 | -1.29% | 14만 |
|---|
| 2026.07.28 | ₩155,383 | ₩157,743 | ₩154,177 | ₩154,391 | -0.64% | 12.2만 |
|---|
| 2026.07.27 | ₩152,487 | ₩155,169 | ₩151,280 | ₩153,667 | +0.77% | 10.8만 |
|---|
| 2026.07.24 | ₩153,774 | ₩154,606 | ₩151,549 | ₩152,809 | -0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩152,380 | ₩155,062 | ₩151,897 | ₩152,098 | -0.18% | 13만 |
|---|
| 2026.07.22 | ₩151,508 | ₩153,024 | ₩150,529 | ₩152,581 | +0.71% | 8.6만 |
|---|
| 2026.07.21 | ₩151,468 | ₩153,989 | ₩149,805 | ₩150,288 | -0.78% | 11.8만 |
|---|
| 2026.07.20 | ₩150,583 | ₩153,117 | ₩149,591 | ₩151,347 | +0.51% | 13.6만 |
|---|
| 2026.07.17 | ₩156,161 | ₩160,667 | ₩154,914 | ₩154,928 | -0.79% | 10.4만 |
|---|
| 2026.07.16 | ₩154,472 | ₩158,897 | ₩154,472 | ₩158,575 | +2.66% | 10.6만 |
|---|
| 2026.07.15 | ₩155,209 | ₩157,019 | ₩154,391 | ₩155,075 | -0.09% | 12.7만 |
|---|
| 2026.07.14 | ₩155,611 | ₩157,180 | ₩152,192 | ₩154,820 | -0.51% | 14.3만 |
|---|
| 2026.07.13 | ₩152,621 | ₩154,995 | ₩151,884 | ₩154,110 | +0.98% | 12.5만 |
|---|
| 2026.07.10 | ₩149,001 | ₩153,855 | ₩149,001 | ₩152,621 | +2.43% | 15.3만 |
|---|
| 2026.07.09 | ₩149,644 | ₩150,369 | ₩146,989 | ₩149,081 | -0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩153,721 | ₩154,069 | ₩148,880 | ₩149,041 | -3.04% | 19.8만 |
|---|
| 2026.07.07 | ₩157,033 | ₩159,004 | ₩152,863 | ₩154,525 | -1.60% | 18.5만 |
|---|
| 2026.07.06 | ₩162,450 | ₩162,450 | ₩155,276 | ₩157,703 | -2.92% | 32.3만 |
|---|
| 2026.07.02 | ₩173,445 | ₩175,899 | ₩155,920 | ₩163,751 | -5.59% | 38.1만 |
|---|
| 2026.07.01 | ₩164,783 | ₩166,781 | ₩162,303 | ₩162,343 | -1.48% | 16.8만 |
|---|
| 2026.06.30 | ₩167,116 | ₩167,613 | ₩164,327 | ₩166,003 | -0.67% | 19.6만 |
|---|
| 2026.06.29 | ₩166,701 | ₩167,666 | ₩165,051 | ₩166,580 | -0.07% | 18.5만 |
|---|
| 2026.06.26 | ₩166,567 | ₩168,404 | ₩164,341 | ₩167,411 | +0.51% | 45.8만 |
|---|
| 2026.06.25 | ₩163,268 | ₩167,613 | ₩163,268 | ₩167,438 | +2.55% | 10.3만 |
|---|
| 2026.06.24 | ₩157,811 | ₩163,147 | ₩157,690 | ₩161,619 | +2.41% | 11.5만 |
|---|
| 2026.06.23 | ₩155,424 | ₩158,481 | ₩154,552 | ₩157,448 | +1.30% | 10.4만 |
|---|
| 2026.06.22 | ₩158,709 | ₩159,554 | ₩154,485 | ₩156,523 | -1.38% | 16.3만 |
|---|
| 2026.06.18 | ₩157,435 | ₩159,808 | ₩155,906 | ₩159,701 | +1.44% | 36.9만 |
|---|
| 2026.06.17 | ₩154,552 | ₩159,929 | ₩154,552 | ₩155,678 | +0.73% | 22.7만 |
|---|
| 2026.06.16 | ₩154,914 | ₩157,784 | ₩152,675 | ₩155,665 | +0.48% | 14.6만 |
|---|
| 2026.06.15 | ₩156,054 | ₩157,274 | ₩153,654 | ₩153,935 | -1.36% | 19.9만 |
|---|
| 2026.06.12 | ₩154,659 | ₩156,885 | ₩153,761 | ₩154,673 | +0.01% | 9.5만 |
|---|
| 2026.06.11 | ₩151,388 | ₩154,177 | ₩150,462 | ₩153,774 | +1.58% | 13.2만 |
|---|
| 2026.06.10 | ₩154,566 | ₩154,901 | ₩150,945 | ₩151,186 | -2.19% | 16.6만 |
|---|
| 2026.06.09 | ₩151,642 | ₩154,204 | ₩150,489 | ₩153,600 | +1.29% | 11.5만 |
|---|
| 2026.06.08 | ₩150,462 | ₩153,694 | ₩148,974 | ₩151,642 | +0.78% | 19.2만 |
|---|
| 2026.06.05 | ₩153,681 | ₩155,611 | ₩150,315 | ₩151,079 | -1.69% | 20.5만 |
|---|
| 2026.06.04 | ₩154,324 | ₩155,410 | ₩151,589 | ₩152,970 | -0.88% | 18만 |
|---|
| 2026.06.03 | ₩151,589 | ₩152,501 | ₩150,208 | ₩151,897 | +0.20% | 16.5만 |
|---|
| 2026.06.02 | ₩148,572 | ₩152,822 | ₩147,499 | ₩152,206 | +2.45% | 24.6만 |
|---|
| 2026.06.01 | ₩145,541 | ₩148,826 | ₩144,884 | ₩147,566 | +1.39% | 23.8만 |
|---|
| 2026.05.29 | ₩148,491 | ₩148,545 | ₩145,273 | ₩146,547 | -1.31% | 21.5만 |
|---|
| 2026.05.28 | ₩147,633 | ₩149,671 | ₩146,560 | ₩147,526 | -0.07% | 35.5만 |
|---|
| 2026.05.27 | ₩148,531 | ₩150,033 | ₩147,633 | ₩149,001 | +0.32% | 17만 |
|---|
| 2026.05.26 | ₩146,453 | ₩148,934 | ₩145,944 | ₩148,478 | +1.38% | 22.4만 |
|---|
| 2026.05.22 | ₩146,896 | ₩147,352 | ₩144,831 | ₩146,413 | -0.33% | 18.5만 |
|---|
| 2026.05.21 | ₩143,905 | ₩147,338 | ₩139,977 | ₩146,399 | +1.73% | 21.8만 |
|---|
| 2026.05.20 | ₩145,313 | ₩147,177 | ₩143,570 | ₩145,461 | +0.10% | 17.7만 |
|---|
| 2026.05.19 | ₩144,951 | ₩146,145 | ₩142,859 | ₩145,729 | +0.54% | 18만 |
|---|
| 2026.05.18 | ₩140,795 | ₩147,097 | ₩140,272 | ₩144,978 | +2.97% | 19.4만 |
|---|
| 2026.05.15 | ₩141,894 | ₩142,350 | ₩139,279 | ₩141,237 | -0.46% | 13.4만 |
|---|
| 2026.05.14 | ₩142,095 | ₩143,034 | ₩140,205 | ₩142,766 | +0.47% | 21.9만 |
|---|
| 2026.05.13 | ₩144,951 | ₩145,716 | ₩139,910 | ₩141,465 | -2.41% | 25.5만 |
|---|
| 2026.05.12 | ₩146,064 | ₩146,158 | ₩142,256 | ₩144,911 | -0.79% | 22.5만 |
|---|
| 2026.05.11 | ₩146,641 | ₩146,721 | ₩143,262 | ₩145,970 | -0.46% | 16.8만 |
|---|
| 2026.05.08 | ₩150,851 | ₩150,851 | ₩146,413 | ₩146,654 | -2.78% | 29.8만 |
|---|
| 2026.05.07 | ₩153,453 | ₩154,244 | ₩150,462 | ₩150,637 | -1.84% | 16.8만 |
|---|
| 2026.05.06 | ₩148,692 | ₩153,345 | ₩148,692 | ₩152,514 | +2.57% | 18.9만 |
|---|
| 2026.05.05 | ₩147,606 | ₩151,213 | ₩142,256 | ₩147,110 | -0.34% | 16.1만 |
|---|
| 2026.05.04 | ₩149,926 | ₩149,926 | ₩146,373 | ₩148,344 | -1.06% | 12.2만 |
|---|
| 2026.05.01 | ₩150,194 | ₩150,704 | ₩147,740 | ₩149,738 | -0.30% | 12.8만 |
|---|
| 2026.04.30 | ₩146,735 | ₩150,221 | ₩146,534 | ₩150,141 | +2.32% | 15.6만 |
|---|
| 2026.04.29 | ₩147,901 | ₩150,824 | ₩146,279 | ₩147,177 | -0.49% | 14.3만 |
|---|
| 2026.04.28 | ₩149,323 | ₩149,323 | ₩144,831 | ₩148,692 | -0.42% | 17.2만 |
|---|
| 2026.04.27 | ₩146,748 | ₩148,639 | ₩146,078 | ₩148,143 | +0.95% | 14.8만 |
|---|
| 2026.04.24 | ₩147,714 | ₩148,880 | ₩144,227 | ₩146,011 | -1.15% | 36만 |
|---|
| 2026.04.23 | ₩145,260 | ₩148,491 | ₩144,951 | ₩148,210 | +2.03% | 11.9만 |
|---|
| 2026.04.22 | ₩143,704 | ₩145,059 | ₩142,404 | ₩145,005 | +0.91% | 11.9만 |
|---|
| 2026.04.21 | ₩145,099 | ₩146,829 | ₩142,404 | ₩143,275 | -1.26% | 14.8만 |
|---|
| 2026.04.20 | ₩143,396 | ₩146,654 | ₩143,208 | ₩145,059 | +1.16% | 18.2만 |
|---|
| 2026.04.17 | ₩143,396 | ₩148,384 | ₩143,114 | ₩145,206 | +1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩143,530 | ₩145,246 | ₩141,773 | ₩142,685 | -0.59% | 17.4만 |
|---|
| 2026.04.15 | ₩149,886 | ₩149,886 | ₩143,409 | ₩143,490 | -4.27% | 17.6만 |
|---|
| 2026.04.14 | ₩149,779 | ₩152,487 | ₩149,779 | ₩150,798 | +0.68% | 17만 |
|---|
| 2026.04.13 | ₩148,438 | ₩153,184 | ₩148,076 | ₩151,321 | +1.94% | 20.1만 |
|---|
| 2026.04.10 | ₩150,234 | ₩150,623 | ₩147,673 | ₩147,727 | -1.67% | 12.4만 |
|---|
| 2026.04.09 | ₩144,817 | ₩151,642 | ₩144,817 | ₩150,060 | +3.62% | 16.2만 |
|---|
| 2026.04.08 | ₩145,474 | ₩146,735 | ₩142,283 | ₩145,380 | -0.06% | 23.8만 |
|---|
| 2026.04.07 | ₩137,898 | ₩142,377 | ₩136,517 | ₩141,800 | +2.83% | 31만 |
|---|
| 2026.04.06 | ₩136,906 | ₩138,354 | ₩130,429 | ₩138,005 | +0.80% | 33.2만 |
|---|
| 2026.04.02 | ₩143,034 | ₩154,391 | ₩137,938 | ₩138,140 | -3.42% | 36.5만 |
|---|
| 2026.04.01 | ₩160,600 | ₩163,456 | ₩154,297 | ₩157,086 | -2.19% | 22.4만 |
|---|
| 2026.03.31 | ₩159,889 | ₩162,088 | ₩156,349 | ₩159,661 | -0.14% | 21.9만 |
|---|
| 2026.03.30 | ₩158,615 | ₩162,249 | ₩156,228 | ₩157,730 | -0.56% | 9.2만 |
|---|
| 2026.03.27 | ₩160,921 | ₩161,324 | ₩156,832 | ₩157,851 | -1.91% | 11만 |
|---|
| 2026.03.26 | ₩160,036 | ₩162,356 | ₩160,036 | ₩161,592 | +0.97% | 7.1만 |
|---|
| 2026.03.25 | ₩162,088 | ₩163,094 | ₩159,393 | ₩161,632 | -0.28% | 6.6만 |
|---|
| 2026.03.24 | ₩157,368 | ₩162,463 | ₩157,288 | ₩160,519 | +2.00% | 10.7만 |
|---|
| 2026.03.23 | ₩158,508 | ₩160,761 | ₩158,052 | ₩159,098 | +0.37% | 12만 |
|---|
| 2026.03.20 | ₩154,726 | ₩157,475 | ₩152,179 | ₩154,163 | -0.36% | 58만 |
|---|
| 2026.03.19 | ₩155,263 | ₩157,448 | ₩154,190 | ₩154,606 | -0.42% | 16.9만 |
|---|
| 2026.03.18 | ₩154,190 | ₩157,757 | ₩153,909 | ₩156,389 | +1.43% | 18.7만 |
|---|
| 2026.03.17 | ₩159,808 | ₩160,305 | ₩154,204 | ₩156,644 | -1.98% | 14만 |
|---|
| 2026.03.16 | ₩168,068 | ₩169,865 | ₩157,314 | ₩158,856 | -5.48% | 28만 |
|---|
| 2026.03.13 | ₩170,160 | ₩171,903 | ₩167,291 | ₩168,122 | -1.20% | 10.6만 |
|---|
| 2026.03.12 | ₩166,473 | ₩171,461 | ₩164,153 | ₩168,806 | +1.40% | 14만 |
|---|
| 2026.03.11 | ₩171,152 | ₩172,172 | ₩166,365 | ₩168,042 | -1.82% | 16.1만 |
|---|
| 2026.03.10 | ₩170,750 | ₩174,357 | ₩169,664 | ₩171,394 | +0.38% | 8만 |
|---|
| 2026.03.09 | ₩171,233 | ₩174,183 | ₩168,457 | ₩173,432 | +1.28% | 10만 |
|---|
| 2026.03.06 | ₩173,419 | ₩174,478 | ₩169,262 | ₩173,781 | +0.21% | 7.6만 |
|---|
| 2026.03.05 | ₩179,560 | ₩180,914 | ₩173,714 | ₩175,805 | -2.09% | 6.5만 |
|---|
| 2026.03.04 | ₩179,573 | ₩181,263 | ₩176,462 | ₩180,914 | +0.75% | 11.3만 |
|---|
| 2026.03.03 | ₩179,479 | ₩179,479 | ₩173,767 | ₩178,380 | -0.61% | 6.9만 |
|---|
| 2026.03.02 | ₩179,050 | ₩181,679 | ₩176,838 | ₩181,182 | +1.19% | 9.5만 |
|---|
| 2026.02.27 | ₩178,474 | ₩181,571 | ₩178,018 | ₩180,619 | +1.20% | 6.9만 |
|---|
| 2026.02.26 | ₩181,142 | ₩183,247 | ₩177,294 | ₩179,774 | -0.76% | 6.6만 |
|---|
| 2026.02.25 | ₩183,234 | ₩183,234 | ₩176,194 | ₩179,949 | -1.79% | 6.9만 |
|---|
| 2026.02.24 | ₩182,805 | ₩185,326 | ₩181,075 | ₩182,014 | -0.43% | 7만 |
|---|
| 2026.02.23 | ₩183,502 | ₩183,998 | ₩180,874 | ₩182,027 | -0.80% | 8.1만 |
|---|
| 2026.02.20 | ₩182,698 | ₩184,910 | ₩179,614 | ₩182,604 | -0.05% | 7.7만 |
|---|
| 2026.02.19 | ₩178,889 | ₩188,142 | ₩178,889 | ₩182,805 | +2.19% | 19.5만 |
|---|
| 2026.02.18 | ₩178,407 | ₩179,976 | ₩176,610 | ₩178,487 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩181,987 | ₩198,453 | ₩178,353 | ₩180,096 | -1.04% | 5.2만 |
|---|
| 2026.02.13 | ₩179,453 | ₩182,765 | ₩178,715 | ₩180,968 | +0.84% | 8.2만 |
|---|
| 2026.02.12 | ₩182,429 | ₩184,079 | ₩178,849 | ₩180,579 | -1.01% | 7.1만 |
|---|
| 2026.02.11 | ₩182,000 | ₩184,240 | ₩180,485 | ₩180,552 | -0.80% | 7.1만 |
|---|
| 2026.02.10 | ₩176,744 | ₩181,263 | ₩176,744 | ₩180,874 | +2.34% | 3.7만 |
|---|
| 2026.02.09 | ₩179,734 | ₩179,734 | ₩176,811 | ₩178,621 | -0.62% | 5.6만 |
|---|
| 2026.02.06 | ₩177,884 | ₩181,330 | ₩172,319 | ₩179,721 | +1.03% | 6.5만 |
|---|
| 2026.02.05 | ₩177,616 | ₩180,002 | ₩176,865 | ₩178,058 | +0.25% | 10.2만 |
|---|
| 2026.02.04 | ₩173,647 | ₩178,407 | ₩169,664 | ₩177,213 | +2.05% | 11.1만 |
|---|
| 2026.02.03 | ₩168,752 | ₩173,311 | ₩168,752 | ₩172,520 | +2.23% | 8.7만 |
|---|
| 2026.02.02 | ₩167,666 | ₩170,844 | ₩167,545 | ₩170,656 | +1.78% | 8.4만 |
|---|
| 2026.01.30 | ₩166,097 | ₩168,927 | ₩165,843 | ₩167,975 | +1.13% | 9.1만 |
|---|
| 2026.01.29 | ₩166,795 | ₩168,095 | ₩165,749 | ₩167,921 | +0.68% | 7.3만 |
|---|
| 2026.01.28 | ₩167,036 | ₩168,001 | ₩165,051 | ₩165,722 | -0.79% | 6.7만 |
|---|
| 2026.01.27 | ₩167,157 | ₩168,927 | ₩164,998 | ₩167,103 | -0.03% | 5.5만 |
|---|
| 2026.01.26 | ₩168,283 | ₩168,484 | ₩165,413 | ₩166,647 | -0.97% | 6.4만 |
|---|
| 2026.01.23 | ₩167,827 | ₩169,570 | ₩165,775 | ₩167,371 | -0.27% | 5.9만 |
|---|
| 2026.01.22 | ₩169,409 | ₩170,469 | ₩168,243 | ₩169,409 | 0.00% | 6.8만 |
|---|
| 2026.01.21 | ₩165,856 | ₩169,329 | ₩165,373 | ₩168,578 | +1.64% | 10.8만 |
|---|
| 2026.01.20 | ₩167,827 | ₩167,827 | ₩164,113 | ₩164,917 | -1.73% | 8.3만 |
|---|
| 2026.01.16 | ₩169,101 | ₩169,101 | ₩166,634 | ₩166,821 | -1.35% | 8.5만 |
|---|
| 2026.01.15 | ₩167,720 | ₩170,321 | ₩166,741 | ₩169,476 | +1.05% | 10.2만 |
|---|
| 2026.01.14 | ₩165,869 | ₩168,404 | ₩164,394 | ₩167,237 | +0.82% | 11.4만 |
|---|
| 2026.01.13 | ₩165,869 | ₩166,634 | ₩164,166 | ₩165,467 | -0.24% | 13.2만 |
|---|
| 2026.01.12 | ₩165,977 | ₩171,447 | ₩164,287 | ₩165,400 | -0.35% | 16.3만 |
|---|
| 2026.01.09 | ₩169,597 | ₩169,745 | ₩164,528 | ₩167,800 | -1.06% | 16.5만 |
|---|
| 2026.01.08 | ₩155,544 | ₩172,748 | ₩155,544 | ₩169,812 | +9.17% | 32.1만 |
|---|
| 2026.01.07 | ₩165,293 | ₩166,406 | ₩156,657 | ₩158,950 | -3.84% | 24.1만 |
|---|
| 2026.01.06 | ₩161,350 | ₩166,634 | ₩161,257 | ₩166,580 | +3.24% | 9.2만 |
|---|
| 2026.01.05 | ₩161,619 | ₩165,467 | ₩161,578 | ₩162,249 | +0.39% | 8.4만 |
|---|
| 2026.01.02 | ₩159,058 | ₩163,107 | ₩157,221 | ₩162,450 | +2.13% | 16.1만 |
|---|
| 2025.12.31 | ₩159,379 | ₩161,940 | ₩157,824 | ₩158,052 | -0.83% | 13.5만 |
|---|
| 2025.12.30 | ₩158,937 | ₩160,318 | ₩158,454 | ₩159,393 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩159,272 | ₩161,069 | ₩158,079 | ₩158,883 | -0.24% | 6.1만 |
|---|
| 2025.12.26 | ₩159,339 | ₩162,034 | ₩157,918 | ₩159,527 | +0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩158,830 | ₩159,446 | ₩157,824 | ₩159,098 | +0.17% | 5.2만 |
|---|
| 2025.12.23 | ₩162,906 | ₩162,906 | ₩156,952 | ₩157,663 | -3.22% | 13.2만 |
|---|
| 2025.12.22 | ₩162,008 | ₩164,408 | ₩160,103 | ₩160,881 | -0.70% | 7.8만 |
|---|
| 2025.12.19 | ₩162,249 | ₩163,214 | ₩160,774 | ₩161,713 | -0.33% | 33만 |
|---|
| 2025.12.18 | ₩164,609 | ₩165,990 | ₩162,235 | ₩162,785 | -1.11% | 11.6만 |
|---|
| 2025.12.17 | ₩162,624 | ₩165,749 | ₩161,806 | ₩163,764 | +0.70% | 8.6만 |
|---|
| 2025.12.16 | ₩163,053 | ₩165,065 | ₩160,117 | ₩163,523 | +0.29% | 21.1만 |
|---|
| 2025.12.15 | ₩163,831 | ₩164,126 | ₩154,740 | ₩159,165 | -2.85% | 22.5만 |
|---|
| 2025.12.12 | ₩165,025 | ₩167,693 | ₩163,469 | ₩164,059 | -0.59% | 13.9만 |
|---|
| 2025.12.11 | ₩164,113 | ₩170,066 | ₩164,113 | ₩165,253 | +0.69% | 17.3만 |
|---|
| 2025.12.10 | ₩160,828 | ₩164,314 | ₩158,293 | ₩163,523 | +1.68% | 11.6만 |
|---|
| 2025.12.09 | ₩158,213 | ₩160,479 | ₩158,213 | ₩159,353 | +0.72% | 7.6만 |
|---|
| 2025.12.08 | ₩159,299 | ₩160,144 | ₩157,636 | ₩158,454 | -0.53% | 11.3만 |
|---|
| 2025.12.05 | ₩156,899 | ₩159,406 | ₩156,899 | ₩159,406 | +1.60% | 11만 |
|---|
| 2025.12.04 | ₩158,146 | ₩159,446 | ₩157,381 | ₩158,186 | +0.03% | 11.5만 |
|---|
| 2025.12.03 | ₩158,132 | ₩159,741 | ₩156,952 | ₩158,964 | +0.53% | 9.3만 |
|---|
| 2025.12.02 | ₩156,926 | ₩160,854 | ₩155,504 | ₩156,993 | +0.04% | 14.3만 |
|---|
| 2025.12.01 | ₩153,868 | ₩157,355 | ₩152,219 | ₩156,885 | +1.96% | 18.4만 |
|---|
| 2025.11.28 | ₩157,221 | ₩157,221 | ₩153,399 | ₩154,110 | -1.98% | 8.6만 |
|---|
| 2025.11.26 | ₩156,443 | ₩159,889 | ₩156,134 | ₩156,148 | -0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩153,976 | ₩158,199 | ₩153,131 | ₩158,052 | +2.65% | 17.1만 |
|---|
| 2025.11.24 | ₩150,985 | ₩154,204 | ₩150,301 | ₩153,198 | +1.47% | 19.1만 |
|---|
| 2025.11.21 | ₩147,459 | ₩152,031 | ₩146,534 | ₩151,133 | +2.49% | 15.2만 |
|---|
| 2025.11.20 | ₩146,386 | ₩151,857 | ₩144,603 | ₩146,949 | +0.38% | 17.7만 |
|---|
| 2025.11.19 | ₩143,731 | ₩148,599 | ₩143,087 | ₩145,903 | +1.51% | 16.7만 |
|---|
| 2025.11.18 | ₩143,074 | ₩145,689 | ₩142,806 | ₩144,442 | +0.96% | 13.9만 |
|---|
| 2025.11.17 | ₩147,526 | ₩147,526 | ₩142,269 | ₩142,900 | -3.14% | 13.4만 |
|---|
| 2025.11.14 | ₩149,510 | ₩149,604 | ₩146,748 | ₩147,593 | -1.28% | 8.4만 |
|---|
| 2025.11.13 | ₩149,618 | ₩151,616 | ₩149,524 | ₩150,020 | +0.27% | 11.3만 |
|---|
| 2025.11.12 | ₩150,945 | ₩152,956 | ₩150,275 | ₩150,409 | -0.36% | 9.6만 |
|---|
| 2025.11.11 | ₩149,443 | ₩151,723 | ₩148,317 | ₩150,717 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩149,510 | ₩151,455 | ₩148,116 | ₩149,470 | -0.03% | 11만 |
|---|
| 2025.11.07 | ₩148,786 | ₩150,664 | ₩146,520 | ₩148,679 | -0.07% | 15.4만 |
|---|
| 2025.11.06 | ₩153,841 | ₩155,142 | ₩149,671 | ₩150,194 | -2.37% | 15.6만 |
|---|
| 2025.11.05 | ₩153,506 | ₩158,199 | ₩152,246 | ₩154,324 | +0.53% | 16.8만 |
|---|
| 2025.11.04 | ₩149,604 | ₩151,468 | ₩147,901 | ₩150,570 | +0.65% | 11.2만 |
|---|
| 2025.11.03 | ₩148,384 | ₩150,784 | ₩147,043 | ₩150,409 | +1.36% | 16.1만 |
|---|
| 2025.10.31 | ₩146,963 | ₩150,462 | ₩146,587 | ₩149,162 | +1.50% | 15.1만 |
|---|
| 2025.10.30 | ₩149,256 | ₩149,993 | ₩147,030 | ₩147,633 | -1.09% | 15.8만 |
|---|
| 2025.10.29 | ₩146,239 | ₩149,725 | ₩146,239 | ₩149,577 | +2.28% | 17.4만 |
|---|
| 2025.10.28 | ₩153,064 | ₩153,064 | ₩145,756 | ₩146,802 | -4.09% | 18.3만 |
|---|
| 2025.10.27 | ₩155,906 | ₩157,046 | ₩152,956 | ₩153,412 | -1.60% | 17.1만 |
|---|
| 2025.10.24 | ₩159,527 | ₩163,710 | ₩155,303 | ₩156,376 | -1.98% | 18.8만 |
|---|
| 2025.10.23 | ₩155,075 | ₩159,634 | ₩147,325 | ₩157,167 | +1.35% | 60.6만 |
|---|
| 2025.10.22 | ₩172,748 | ₩172,748 | ₩157,435 | ₩164,461 | -4.80% | 37.7만 |
|---|
| 2025.10.21 | ₩173,754 | ₩174,344 | ₩171,555 | ₩172,775 | -0.56% | 27만 |
|---|
| 2025.10.20 | ₩176,382 | ₩176,382 | ₩169,892 | ₩173,083 | -1.87% | 20.8만 |
|---|
| 2025.10.17 | ₩175,792 | ₩177,803 | ₩173,298 | ₩174,143 | -0.94% | 14만 |
|---|
| 2025.10.16 | ₩181,223 | ₩182,751 | ₩175,135 | ₩175,685 | -3.06% | 15.5만 |
|---|
| 2025.10.15 | ₩181,692 | ₩182,255 | ₩177,951 | ₩180,297 | -0.77% | 9.1만 |
|---|
| 2025.10.14 | ₩175,537 | ₩180,606 | ₩175,537 | ₩179,453 | +2.23% | 11.1만 |
|---|
| 2025.10.13 | ₩179,935 | ₩181,866 | ₩177,039 | ₩177,723 | -1.23% | 12.2만 |
|---|
| 2025.10.10 | ₩183,033 | ₩183,127 | ₩177,455 | ₩178,085 | -2.70% | 7.5만 |
|---|