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 | ₩153,516 | ₩154,918 | ₩149,173 | ₩149,668 | -2.51% | 15.9만 |
| 2026.10.08 | ₩151,271 | ₩153,769 | ₩149,267 | ₩153,115 | +1.22% | 18.7만 |
| 2026.10.07 | ₩151,044 | ₩152,059 | ₩147,744 | ₩151,418 | +0.25% | 16.6만 |
| 2026.10.06 | ₩153,676 | ₩155,199 | ₩152,487 | ₩153,288 | -0.25% | 10만 |
| 2026.10.05 | ₩153,729 | ₩154,985 | ₩151,712 | ₩152,834 | -0.58% | 11.5만 |
| 2026.10.02 | ₩152,300 | ₩153,382 | ₩151,445 | ₩152,781 | +0.32% | 10.6만 |
| 2026.10.01 | ₩149,160 | ₩151,244 | ₩146,675 | ₩150,149 | +0.66% | 15.5만 |
| 2026.09.30 | ₩150,977 | ₩152,701 | ₩149,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,561 |
| -0.94% |
| 18만 |
| 2026.09.29 | ₩151,725 | ₩153,061 | ₩150,429 | ₩150,870 | -0.56% | 11.5만 |
|---|
| 2026.09.28 | ₩152,099 | ₩153,810 | ₩150,803 | ₩152,180 | +0.05% | 9.6만 |
|---|
| 2026.09.25 | ₩151,164 | ₩153,636 | ₩150,950 | ₩152,647 | +0.98% | 13.5만 |
|---|
| 2026.09.24 | ₩157,110 | ₩157,283 | ₩148,639 | ₩150,656 | -4.11% | 15만 |
|---|
| 2026.09.23 | ₩153,262 | ₩157,083 | ₩152,340 | ₩154,772 | +0.99% | 11.7만 |
|---|
| 2026.09.22 | ₩155,399 | ₩156,188 | ₩153,115 | ₩153,529 | -1.20% | 17.5만 |
|---|
| 2026.09.21 | ₩154,798 | ₩155,827 | ₩152,995 | ₩153,649 | -0.74% | 14.8만 |
|---|
| 2026.09.18 | ₩155,987 | ₩156,148 | ₩153,462 | ₩153,823 | -1.39% | 34.8만 |
|---|
| 2026.09.17 | ₩159,835 | ₩159,835 | ₩156,575 | ₩156,682 | -1.97% | 14.1만 |
|---|
| 2026.09.16 | ₩159,528 | ₩160,196 | ₩156,308 | ₩157,965 | -0.98% | 14.9만 |
|---|
| 2026.09.15 | ₩158,366 | ₩161,572 | ₩157,257 | ₩158,740 | +0.24% | 23.5만 |
|---|
| 2026.09.14 | ₩154,985 | ₩158,940 | ₩153,649 | ₩158,112 | +2.02% | 15.2만 |
|---|
| 2026.09.11 | ₩158,352 | ₩158,887 | ₩155,453 | ₩155,453 | -1.83% | 11.8만 |
|---|
| 2026.09.10 | ₩160,343 | ₩161,011 | ₩156,642 | ₩156,736 | -2.25% | 15만 |
|---|
| 2026.09.09 | ₩163,763 | ₩166,796 | ₩160,436 | ₩161,492 | -1.39% | 14.6만 |
|---|
| 2026.09.08 | ₩164,298 | ₩165,928 | ₩160,463 | ₩164,525 | +0.14% | 39만 |
|---|
| 2026.09.04 | ₩162,641 | ₩167,197 | ₩161,732 | ₩164,859 | +1.36% | 16.9만 |
|---|
| 2026.09.03 | ₩162,374 | ₩164,351 | ₩159,194 | ₩164,137 | +1.09% | 27.9만 |
|---|
| 2026.09.02 | ₩154,090 | ₩161,545 | ₩150,563 | ₩160,477 | +4.14% | 17.9만 |
|---|
| 2026.09.01 | ₩152,046 | ₩153,836 | ₩150,763 | ₩153,409 | +0.90% | 10.1만 |
|---|
| 2026.08.31 | ₩151,886 | ₩154,758 | ₩150,656 | ₩153,529 | +1.08% | 15.6만 |
|---|
| 2026.08.28 | ₩153,556 | ₩153,649 | ₩150,603 | ₩152,153 | -0.91% | 11.4만 |
|---|
| 2026.08.27 | ₩151,164 | ₩153,342 | ₩148,345 | ₩152,661 | +0.99% | 21.7만 |
|---|
| 2026.08.26 | ₩152,754 | ₩154,985 | ₩151,578 | ₩152,487 | -0.17% | 10.3만 |
|---|
| 2026.08.25 | ₩156,388 | ₩156,388 | ₩152,487 | ₩152,540 | -2.46% | 11.4만 |
|---|
| 2026.08.24 | ₩156,789 | ₩159,662 | ₩154,344 | ₩155,306 | -0.95% | 16.5만 |
|---|
| 2026.08.21 | ₩155,987 | ₩156,842 | ₩151,618 | ₩155,212 | -0.50% | 16.3만 |
|---|
| 2026.08.20 | ₩151,498 | ₩156,241 | ₩151,418 | ₩155,172 | +2.43% | 13.3만 |
|---|
| 2026.08.19 | ₩151,458 | ₩154,985 | ₩150,723 | ₩152,794 | +0.88% | 15.2만 |
|---|
| 2026.08.18 | ₩153,916 | ₩154,985 | ₩149,294 | ₩149,374 | -2.95% | 9만 |
|---|
| 2026.08.17 | ₩152,554 | ₩153,756 | ₩152,006 | ₩152,367 | -0.12% | 7.2만 |
|---|
| 2026.08.14 | ₩153,182 | ₩154,638 | ₩152,353 | ₩153,743 | +0.37% | 5.1만 |
|---|
| 2026.08.13 | ₩155,159 | ₩155,159 | ₩151,658 | ₩153,101 | -1.33% | 9.6만 |
|---|
| 2026.08.12 | ₩153,622 | ₩154,878 | ₩151,979 | ₩154,598 | +0.63% | 14.7만 |
|---|
| 2026.08.11 | ₩154,638 | ₩157,564 | ₩153,275 | ₩153,636 | -0.65% | 10만 |
|---|
| 2026.08.10 | ₩154,331 | ₩158,165 | ₩151,832 | ₩153,930 | -0.26% | 12.3만 |
|---|
| 2026.08.07 | ₩153,008 | ₩156,308 | ₩153,008 | ₩155,065 | +1.34% | 9.5만 |
|---|
| 2026.08.06 | ₩152,594 | ₩154,878 | ₩151,792 | ₩153,182 | +0.39% | 10.6만 |
|---|
| 2026.08.05 | ₩156,816 | ₩158,152 | ₩153,168 | ₩153,409 | -2.17% | 12.8만 |
|---|
| 2026.08.04 | ₩151,979 | ₩157,791 | ₩151,044 | ₩157,297 | +3.50% | 10.2만 |
|---|
| 2026.08.03 | ₩150,349 | ₩153,569 | ₩150,349 | ₩151,231 | +0.59% | 10.2만 |
|---|
| 2026.07.31 | ₩147,156 | ₩149,280 | ₩146,621 | ₩148,064 | +0.62% | 11.3만 |
|---|
| 2026.07.30 | ₩150,309 | ₩150,710 | ₩146,996 | ₩147,730 | -1.72% | 10.8만 |
|---|
| 2026.07.29 | ₩152,180 | ₩153,636 | ₩148,505 | ₩150,215 | -1.29% | 14만 |
|---|
| 2026.07.28 | ₩154,825 | ₩157,176 | ₩153,622 | ₩153,836 | -0.64% | 12.2만 |
|---|
| 2026.07.27 | ₩151,939 | ₩154,611 | ₩150,737 | ₩153,115 | +0.77% | 10.8만 |
|---|
| 2026.07.24 | ₩153,222 | ₩154,050 | ₩151,004 | ₩152,260 | -0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩151,832 | ₩154,504 | ₩151,351 | ₩151,552 | -0.18% | 13만 |
|---|
| 2026.07.22 | ₩150,964 | ₩152,473 | ₩149,988 | ₩152,033 | +0.71% | 8.6만 |
|---|
| 2026.07.21 | ₩150,924 | ₩153,435 | ₩149,267 | ₩149,748 | -0.78% | 11.8만 |
|---|
| 2026.07.20 | ₩150,042 | ₩152,567 | ₩149,053 | ₩150,803 | +0.51% | 13.6만 |
|---|
| 2026.07.17 | ₩155,600 | ₩160,089 | ₩154,357 | ₩154,371 | -0.79% | 10.4만 |
|---|
| 2026.07.16 | ₩153,916 | ₩158,325 | ₩153,916 | ₩158,005 | +2.66% | 10.6만 |
|---|
| 2026.07.15 | ₩154,651 | ₩156,455 | ₩153,836 | ₩154,518 | -0.09% | 12.7만 |
|---|
| 2026.07.14 | ₩155,052 | ₩156,615 | ₩151,645 | ₩154,264 | -0.51% | 14.3만 |
|---|
| 2026.07.13 | ₩152,073 | ₩154,437 | ₩151,338 | ₩153,556 | +0.98% | 12.5만 |
|---|
| 2026.07.10 | ₩148,465 | ₩153,302 | ₩148,465 | ₩152,073 | +2.43% | 15.3만 |
|---|
| 2026.07.09 | ₩149,107 | ₩149,828 | ₩146,461 | ₩148,545 | -0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩153,168 | ₩153,516 | ₩148,345 | ₩148,505 | -3.04% | 19.8만 |
|---|
| 2026.07.07 | ₩156,468 | ₩158,432 | ₩152,313 | ₩153,970 | -1.60% | 18.5만 |
|---|
| 2026.07.06 | ₩161,866 | ₩161,866 | ₩154,718 | ₩157,136 | -2.92% | 32.3만 |
|---|
| 2026.07.02 | ₩172,822 | ₩175,267 | ₩155,359 | ₩163,162 | -5.59% | 38.1만 |
|---|
| 2026.07.01 | ₩164,191 | ₩166,182 | ₩161,719 | ₩161,759 | -1.48% | 16.8만 |
|---|
| 2026.06.30 | ₩166,516 | ₩167,010 | ₩163,737 | ₩165,407 | -0.67% | 19.6만 |
|---|
| 2026.06.29 | ₩166,101 | ₩167,063 | ₩164,458 | ₩165,981 | -0.07% | 18.5만 |
|---|
| 2026.06.26 | ₩165,968 | ₩167,798 | ₩163,750 | ₩166,810 | +0.51% | 45.8만 |
|---|
| 2026.06.25 | ₩162,681 | ₩167,010 | ₩162,681 | ₩166,836 | +2.55% | 10.3만 |
|---|
| 2026.06.24 | ₩157,243 | ₩162,561 | ₩157,123 | ₩161,038 | +2.41% | 11.5만 |
|---|
| 2026.06.23 | ₩154,865 | ₩157,911 | ₩153,997 | ₩156,883 | +1.30% | 10.4만 |
|---|
| 2026.06.22 | ₩158,138 | ₩158,980 | ₩153,930 | ₩155,961 | -1.38% | 16.3만 |
|---|
| 2026.06.18 | ₩156,869 | ₩159,234 | ₩155,346 | ₩159,127 | +1.44% | 36.9만 |
|---|
| 2026.06.17 | ₩153,997 | ₩159,354 | ₩153,997 | ₩155,119 | +0.73% | 22.7만 |
|---|
| 2026.06.16 | ₩154,357 | ₩157,217 | ₩152,126 | ₩155,106 | +0.48% | 14.6만 |
|---|
| 2026.06.15 | ₩155,493 | ₩156,709 | ₩153,101 | ₩153,382 | -1.36% | 19.9만 |
|---|
| 2026.06.12 | ₩154,103 | ₩156,321 | ₩153,208 | ₩154,117 | +0.01% | 9.5만 |
|---|
| 2026.06.11 | ₩150,843 | ₩153,622 | ₩149,922 | ₩153,222 | +1.58% | 13.2만 |
|---|
| 2026.06.10 | ₩154,010 | ₩154,344 | ₩150,403 | ₩150,643 | -2.19% | 16.6만 |
|---|
| 2026.06.09 | ₩151,097 | ₩153,649 | ₩149,948 | ₩153,048 | +1.29% | 11.5만 |
|---|
| 2026.06.08 | ₩149,922 | ₩153,141 | ₩148,438 | ₩151,097 | +0.78% | 19.2만 |
|---|
| 2026.06.05 | ₩153,128 | ₩155,052 | ₩149,775 | ₩150,536 | -1.69% | 20.5만 |
|---|
| 2026.06.04 | ₩153,769 | ₩154,852 | ₩151,044 | ₩152,420 | -0.88% | 18만 |
|---|
| 2026.06.03 | ₩151,044 | ₩151,952 | ₩149,668 | ₩151,351 | +0.20% | 16.5만 |
|---|
| 2026.06.02 | ₩148,038 | ₩152,273 | ₩146,969 | ₩151,658 | +2.45% | 24.6만 |
|---|
| 2026.06.01 | ₩145,018 | ₩148,292 | ₩144,363 | ₩147,036 | +1.39% | 23.8만 |
|---|
| 2026.05.29 | ₩147,957 | ₩148,011 | ₩144,751 | ₩146,020 | -1.31% | 21.5만 |
|---|
| 2026.05.28 | ₩147,102 | ₩149,133 | ₩146,034 | ₩146,996 | -0.07% | 35.5만 |
|---|
| 2026.05.27 | ₩147,998 | ₩149,494 | ₩147,102 | ₩148,465 | +0.32% | 17만 |
|---|
| 2026.05.26 | ₩145,927 | ₩148,398 | ₩145,419 | ₩147,944 | +1.38% | 22.4만 |
|---|
| 2026.05.22 | ₩146,368 | ₩146,822 | ₩144,310 | ₩145,887 | -0.33% | 18.5만 |
|---|
| 2026.05.21 | ₩143,388 | ₩146,808 | ₩139,473 | ₩145,873 | +1.73% | 21.8만 |
|---|
| 2026.05.20 | ₩144,791 | ₩146,648 | ₩143,054 | ₩144,938 | +0.10% | 17.7만 |
|---|
| 2026.05.19 | ₩144,430 | ₩145,619 | ₩142,346 | ₩145,205 | +0.54% | 18만 |
|---|
| 2026.05.18 | ₩140,288 | ₩146,568 | ₩139,767 | ₩144,457 | +2.97% | 19.4만 |
|---|
| 2026.05.15 | ₩141,384 | ₩141,838 | ₩138,779 | ₩140,729 | -0.46% | 13.4만 |
|---|
| 2026.05.14 | ₩141,584 | ₩142,520 | ₩139,701 | ₩142,252 | +0.47% | 21.9만 |
|---|
| 2026.05.13 | ₩144,430 | ₩145,192 | ₩139,407 | ₩140,956 | -2.41% | 25.5만 |
|---|
| 2026.05.12 | ₩145,539 | ₩145,633 | ₩141,745 | ₩144,390 | -0.79% | 22.5만 |
|---|
| 2026.05.11 | ₩146,114 | ₩146,194 | ₩142,747 | ₩145,446 | -0.46% | 16.8만 |
|---|
| 2026.05.08 | ₩150,309 | ₩150,309 | ₩145,887 | ₩146,127 | -2.78% | 29.8만 |
|---|
| 2026.05.07 | ₩152,901 | ₩153,689 | ₩149,922 | ₩150,095 | -1.84% | 16.8만 |
|---|
| 2026.05.06 | ₩148,158 | ₩152,794 | ₩148,158 | ₩151,966 | +2.57% | 18.9만 |
|---|
| 2026.05.05 | ₩147,076 | ₩150,670 | ₩141,745 | ₩146,581 | -0.34% | 16.1만 |
|---|
| 2026.05.04 | ₩149,387 | ₩149,387 | ₩145,846 | ₩147,811 | -1.06% | 12.2만 |
|---|
| 2026.05.01 | ₩149,654 | ₩150,162 | ₩147,209 | ₩149,200 | -0.30% | 12.8만 |
|---|
| 2026.04.30 | ₩146,207 | ₩149,681 | ₩146,007 | ₩149,601 | +2.32% | 15.6만 |
|---|
| 2026.04.29 | ₩147,370 | ₩150,282 | ₩145,753 | ₩146,648 | -0.49% | 14.3만 |
|---|
| 2026.04.28 | ₩148,786 | ₩148,786 | ₩144,310 | ₩148,158 | -0.42% | 17.2만 |
|---|
| 2026.04.27 | ₩146,221 | ₩148,104 | ₩145,553 | ₩147,610 | +0.95% | 14.8만 |
|---|
| 2026.04.24 | ₩147,183 | ₩148,345 | ₩143,709 | ₩145,486 | -1.15% | 36만 |
|---|
| 2026.04.23 | ₩144,738 | ₩147,957 | ₩144,430 | ₩147,677 | +2.03% | 11.9만 |
|---|
| 2026.04.22 | ₩143,188 | ₩144,537 | ₩141,892 | ₩144,484 | +0.91% | 11.9만 |
|---|
| 2026.04.21 | ₩144,577 | ₩146,301 | ₩141,892 | ₩142,760 | -1.26% | 14.8만 |
|---|
| 2026.04.20 | ₩142,880 | ₩146,127 | ₩142,693 | ₩144,537 | +1.16% | 18.2만 |
|---|
| 2026.04.17 | ₩142,880 | ₩147,851 | ₩142,600 | ₩144,684 | +1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩143,014 | ₩144,724 | ₩141,264 | ₩142,172 | -0.59% | 17.4만 |
|---|
| 2026.04.15 | ₩149,347 | ₩149,347 | ₩142,894 | ₩142,974 | -4.27% | 17.6만 |
|---|
| 2026.04.14 | ₩149,240 | ₩151,939 | ₩149,240 | ₩150,256 | +0.68% | 17만 |
|---|
| 2026.04.13 | ₩147,904 | ₩152,634 | ₩147,543 | ₩150,777 | +1.94% | 20.1만 |
|---|
| 2026.04.10 | ₩149,694 | ₩150,082 | ₩147,142 | ₩147,196 | -1.67% | 12.4만 |
|---|
| 2026.04.09 | ₩144,297 | ₩151,097 | ₩144,297 | ₩149,521 | +3.62% | 16.2만 |
|---|
| 2026.04.08 | ₩144,951 | ₩146,207 | ₩141,771 | ₩144,858 | -0.06% | 23.8만 |
|---|
| 2026.04.07 | ₩137,402 | ₩141,865 | ₩136,026 | ₩141,290 | +2.83% | 31만 |
|---|
| 2026.04.06 | ₩136,414 | ₩137,857 | ₩129,960 | ₩137,509 | +0.80% | 33.2만 |
|---|
| 2026.04.02 | ₩142,520 | ₩153,836 | ₩137,443 | ₩137,643 | -3.42% | 36.5만 |
|---|
| 2026.04.01 | ₩160,022 | ₩162,868 | ₩153,743 | ₩156,522 | -2.19% | 22.4만 |
|---|
| 2026.03.31 | ₩159,314 | ₩161,505 | ₩155,787 | ₩159,087 | -0.14% | 21.9만 |
|---|
| 2026.03.30 | ₩158,045 | ₩161,666 | ₩155,667 | ₩157,163 | -0.56% | 9.2만 |
|---|
| 2026.03.27 | ₩160,343 | ₩160,744 | ₩156,268 | ₩157,283 | -1.91% | 11만 |
|---|
| 2026.03.26 | ₩159,461 | ₩161,773 | ₩159,461 | ₩161,011 | +0.97% | 7.1만 |
|---|
| 2026.03.25 | ₩161,505 | ₩162,507 | ₩158,820 | ₩161,051 | -0.28% | 6.6만 |
|---|
| 2026.03.24 | ₩156,802 | ₩161,879 | ₩156,722 | ₩159,942 | +2.00% | 10.7만 |
|---|
| 2026.03.23 | ₩157,938 | ₩160,183 | ₩157,484 | ₩158,526 | +0.37% | 12만 |
|---|
| 2026.03.20 | ₩154,170 | ₩156,909 | ₩151,632 | ₩153,609 | -0.36% | 58만 |
|---|
| 2026.03.19 | ₩154,705 | ₩156,883 | ₩153,636 | ₩154,050 | -0.42% | 16.9만 |
|---|
| 2026.03.18 | ₩153,636 | ₩157,190 | ₩153,355 | ₩155,827 | +1.43% | 18.7만 |
|---|
| 2026.03.17 | ₩159,234 | ₩159,728 | ₩153,649 | ₩156,081 | -1.98% | 14만 |
|---|
| 2026.03.16 | ₩167,464 | ₩169,255 | ₩156,749 | ₩158,285 | -5.48% | 28만 |
|---|
| 2026.03.13 | ₩169,549 | ₩171,285 | ₩166,689 | ₩167,518 | -1.20% | 10.6만 |
|---|
| 2026.03.12 | ₩165,874 | ₩170,845 | ₩163,563 | ₩168,199 | +1.40% | 14만 |
|---|
| 2026.03.11 | ₩170,537 | ₩171,553 | ₩165,767 | ₩167,438 | -1.82% | 16.1만 |
|---|
| 2026.03.10 | ₩170,136 | ₩173,730 | ₩169,054 | ₩170,778 | +0.38% | 8만 |
|---|
| 2026.03.09 | ₩170,617 | ₩173,557 | ₩167,852 | ₩172,809 | +1.28% | 10만 |
|---|
| 2026.03.06 | ₩172,795 | ₩173,851 | ₩168,653 | ₩173,156 | +0.21% | 7.6만 |
|---|
| 2026.03.05 | ₩178,914 | ₩180,264 | ₩173,089 | ₩175,173 | -2.09% | 6.5만 |
|---|
| 2026.03.04 | ₩178,928 | ₩180,611 | ₩175,828 | ₩180,264 | +0.75% | 11.3만 |
|---|
| 2026.03.03 | ₩178,834 | ₩178,834 | ₩173,143 | ₩177,739 | -0.61% | 6.9만 |
|---|
| 2026.03.02 | ₩178,407 | ₩181,025 | ₩176,202 | ₩180,531 | +1.19% | 9.5만 |
|---|
| 2026.02.27 | ₩177,832 | ₩180,919 | ₩177,378 | ₩179,970 | +1.20% | 6.9만 |
|---|
| 2026.02.26 | ₩180,491 | ₩182,589 | ₩176,656 | ₩179,128 | -0.76% | 6.6만 |
|---|
| 2026.02.25 | ₩182,575 | ₩182,575 | ₩175,561 | ₩179,302 | -1.79% | 6.9만 |
|---|
| 2026.02.24 | ₩182,148 | ₩184,660 | ₩180,424 | ₩181,360 | -0.43% | 7만 |
|---|
| 2026.02.23 | ₩182,843 | ₩183,337 | ₩180,224 | ₩181,373 | -0.80% | 8.1만 |
|---|
| 2026.02.20 | ₩182,041 | ₩184,245 | ₩178,968 | ₩181,947 | -0.05% | 7.7만 |
|---|
| 2026.02.19 | ₩178,246 | ₩187,465 | ₩178,246 | ₩182,148 | +2.19% | 19.5만 |
|---|
| 2026.02.18 | ₩177,765 | ₩179,329 | ₩175,975 | ₩177,846 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩181,333 | ₩197,740 | ₩177,712 | ₩179,449 | -1.04% | 5.2만 |
|---|
| 2026.02.13 | ₩178,808 | ₩182,108 | ₩178,073 | ₩180,317 | +0.84% | 8.2만 |
|---|
| 2026.02.12 | ₩181,774 | ₩183,417 | ₩178,206 | ₩179,930 | -1.01% | 7.1만 |
|---|
| 2026.02.11 | ₩181,346 | ₩183,577 | ₩179,836 | ₩179,903 | -0.80% | 7.1만 |
|---|
| 2026.02.10 | ₩176,109 | ₩180,611 | ₩176,109 | ₩180,224 | +2.34% | 3.7만 |
|---|
| 2026.02.09 | ₩179,088 | ₩179,088 | ₩176,176 | ₩177,979 | -0.62% | 5.6만 |
|---|
| 2026.02.06 | ₩177,244 | ₩180,678 | ₩171,700 | ₩179,075 | +1.03% | 6.5만 |
|---|
| 2026.02.05 | ₩176,977 | ₩179,355 | ₩176,229 | ₩177,418 | +0.25% | 10.2만 |
|---|
| 2026.02.04 | ₩173,022 | ₩177,765 | ₩169,054 | ₩176,576 | +2.05% | 11.1만 |
|---|
| 2026.02.03 | ₩168,146 | ₩172,688 | ₩168,146 | ₩171,900 | +2.23% | 8.7만 |
|---|
| 2026.02.02 | ₩167,063 | ₩170,230 | ₩166,943 | ₩170,043 | +1.78% | 8.4만 |
|---|
| 2026.01.30 | ₩165,500 | ₩168,319 | ₩165,246 | ₩167,371 | +1.13% | 9.1만 |
|---|
| 2026.01.29 | ₩166,195 | ₩167,491 | ₩165,153 | ₩167,317 | +0.68% | 7.3만 |
|---|
| 2026.01.28 | ₩166,435 | ₩167,397 | ₩164,458 | ₩165,126 | -0.79% | 6.7만 |
|---|
| 2026.01.27 | ₩166,556 | ₩168,319 | ₩164,405 | ₩166,502 | -0.03% | 5.5만 |
|---|
| 2026.01.26 | ₩167,678 | ₩167,878 | ₩164,819 | ₩166,048 | -0.97% | 6.4만 |
|---|
| 2026.01.23 | ₩167,224 | ₩168,961 | ₩165,180 | ₩166,770 | -0.27% | 5.9만 |
|---|
| 2026.01.22 | ₩168,800 | ₩169,856 | ₩167,638 | ₩168,800 | 0.00% | 6.8만 |
|---|
| 2026.01.21 | ₩165,260 | ₩168,720 | ₩164,779 | ₩167,972 | +1.64% | 10.8만 |
|---|
| 2026.01.20 | ₩167,224 | ₩167,224 | ₩163,523 | ₩164,324 | -1.73% | 8.3만 |
|---|
| 2026.01.16 | ₩168,493 | ₩168,493 | ₩166,035 | ₩166,222 | -1.35% | 8.5만 |
|---|
| 2026.01.15 | ₩167,117 | ₩169,709 | ₩166,142 | ₩168,867 | +1.05% | 10.2만 |
|---|
| 2026.01.14 | ₩165,273 | ₩167,798 | ₩163,803 | ₩166,636 | +0.82% | 11.4만 |
|---|
| 2026.01.13 | ₩165,273 | ₩166,035 | ₩163,576 | ₩164,872 | -0.24% | 13.2만 |
|---|
| 2026.01.12 | ₩165,380 | ₩170,831 | ₩163,697 | ₩164,805 | -0.35% | 16.3만 |
|---|
| 2026.01.09 | ₩168,987 | ₩169,134 | ₩163,937 | ₩167,197 | -1.06% | 16.5만 |
|---|
| 2026.01.08 | ₩154,985 | ₩172,127 | ₩154,985 | ₩169,201 | +9.17% | 32.1만 |
|---|
| 2026.01.07 | ₩164,699 | ₩165,808 | ₩156,094 | ₩158,379 | -3.84% | 24.1만 |
|---|
| 2026.01.06 | ₩160,771 | ₩166,035 | ₩160,677 | ₩165,981 | +3.24% | 9.2만 |
|---|
| 2026.01.05 | ₩161,038 | ₩164,872 | ₩160,998 | ₩161,666 | +0.39% | 8.4만 |
|---|
| 2026.01.02 | ₩158,486 | ₩162,521 | ₩156,655 | ₩161,866 | +2.13% | 16.1만 |
|---|
| 2025.12.31 | ₩158,806 | ₩161,358 | ₩157,257 | ₩157,484 | -0.83% | 13.5만 |
|---|
| 2025.12.30 | ₩158,366 | ₩159,742 | ₩157,885 | ₩158,820 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩158,700 | ₩160,490 | ₩157,510 | ₩158,312 | -0.24% | 6.1만 |
|---|
| 2025.12.26 | ₩158,766 | ₩161,452 | ₩157,350 | ₩158,953 | +0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩158,259 | ₩158,873 | ₩157,257 | ₩158,526 | +0.17% | 5.2만 |
|---|
| 2025.12.23 | ₩162,320 | ₩162,320 | ₩156,388 | ₩157,096 | -3.22% | 13.2만 |
|---|
| 2025.12.22 | ₩161,425 | ₩163,817 | ₩159,528 | ₩160,303 | -0.70% | 7.8만 |
|---|
| 2025.12.19 | ₩161,666 | ₩162,628 | ₩160,196 | ₩161,131 | -0.33% | 33만 |
|---|
| 2025.12.18 | ₩164,017 | ₩165,393 | ₩161,652 | ₩162,200 | -1.11% | 11.6만 |
|---|
| 2025.12.17 | ₩162,040 | ₩165,153 | ₩161,225 | ₩163,175 | +0.70% | 8.6만 |
|---|
| 2025.12.16 | ₩162,467 | ₩164,471 | ₩159,541 | ₩162,935 | +0.29% | 21.1만 |
|---|
| 2025.12.15 | ₩163,242 | ₩163,536 | ₩154,184 | ₩158,593 | -2.85% | 22.5만 |
|---|
| 2025.12.12 | ₩164,431 | ₩167,090 | ₩162,882 | ₩163,469 | -0.59% | 13.9만 |
|---|
| 2025.12.11 | ₩163,523 | ₩169,455 | ₩163,523 | ₩164,658 | +0.69% | 17.3만 |
|---|
| 2025.12.10 | ₩160,249 | ₩163,723 | ₩157,724 | ₩162,935 | +1.68% | 11.6만 |
|---|
| 2025.12.09 | ₩157,644 | ₩159,902 | ₩157,644 | ₩158,780 | +0.72% | 7.6만 |
|---|
| 2025.12.08 | ₩158,726 | ₩159,568 | ₩157,070 | ₩157,885 | -0.53% | 11.3만 |
|---|
| 2025.12.05 | ₩156,335 | ₩158,833 | ₩156,335 | ₩158,833 | +1.60% | 11만 |
|---|
| 2025.12.04 | ₩157,577 | ₩158,873 | ₩156,816 | ₩157,617 | +0.03% | 11.5만 |
|---|
| 2025.12.03 | ₩157,564 | ₩159,167 | ₩156,388 | ₩158,392 | +0.53% | 9.3만 |
|---|
| 2025.12.02 | ₩156,361 | ₩160,276 | ₩154,945 | ₩156,428 | +0.04% | 14.3만 |
|---|
| 2025.12.01 | ₩153,315 | ₩156,789 | ₩151,672 | ₩156,321 | +1.96% | 18.4만 |
|---|
| 2025.11.28 | ₩156,655 | ₩156,655 | ₩152,848 | ₩153,556 | -1.98% | 8.6만 |
|---|
| 2025.11.26 | ₩155,880 | ₩159,314 | ₩155,573 | ₩155,587 | -0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩153,422 | ₩157,631 | ₩152,580 | ₩157,484 | +2.65% | 17.1만 |
|---|
| 2025.11.24 | ₩150,443 | ₩153,649 | ₩149,761 | ₩152,647 | +1.47% | 19.1만 |
|---|
| 2025.11.21 | ₩146,929 | ₩151,485 | ₩146,007 | ₩150,590 | +2.49% | 15.2만 |
|---|
| 2025.11.20 | ₩145,860 | ₩151,311 | ₩144,083 | ₩146,421 | +0.38% | 17.7만 |
|---|
| 2025.11.19 | ₩143,214 | ₩148,064 | ₩142,573 | ₩145,379 | +1.51% | 16.7만 |
|---|
| 2025.11.18 | ₩142,560 | ₩145,165 | ₩142,293 | ₩143,923 | +0.96% | 13.9만 |
|---|
| 2025.11.17 | ₩146,996 | ₩146,996 | ₩141,758 | ₩142,386 | -3.14% | 13.4만 |
|---|
| 2025.11.14 | ₩148,973 | ₩149,066 | ₩146,221 | ₩147,062 | -1.28% | 8.4만 |
|---|
| 2025.11.13 | ₩149,080 | ₩151,071 | ₩148,986 | ₩149,481 | +0.27% | 11.3만 |
|---|
| 2025.11.12 | ₩150,403 | ₩152,407 | ₩149,734 | ₩149,868 | -0.36% | 9.6만 |
|---|
| 2025.11.11 | ₩148,906 | ₩151,177 | ₩147,784 | ₩150,175 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩148,973 | ₩150,910 | ₩147,583 | ₩148,933 | -0.03% | 11만 |
|---|
| 2025.11.07 | ₩148,251 | ₩150,122 | ₩145,993 | ₩148,145 | -0.07% | 15.4만 |
|---|
| 2025.11.06 | ₩153,288 | ₩154,584 | ₩149,133 | ₩149,654 | -2.37% | 15.6만 |
|---|
| 2025.11.05 | ₩152,954 | ₩157,631 | ₩151,699 | ₩153,769 | +0.53% | 16.8만 |
|---|
| 2025.11.04 | ₩149,066 | ₩150,924 | ₩147,370 | ₩150,028 | +0.65% | 11.2만 |
|---|
| 2025.11.03 | ₩147,851 | ₩150,242 | ₩146,515 | ₩149,868 | +1.36% | 16.1만 |
|---|
| 2025.10.31 | ₩146,434 | ₩149,922 | ₩146,060 | ₩148,626 | +1.50% | 15.1만 |
|---|
| 2025.10.30 | ₩148,719 | ₩149,454 | ₩146,501 | ₩147,102 | -1.09% | 15.8만 |
|---|
| 2025.10.29 | ₩145,713 | ₩149,187 | ₩145,713 | ₩149,040 | +2.28% | 17.4만 |
|---|
| 2025.10.28 | ₩152,514 | ₩152,514 | ₩145,232 | ₩146,274 | -4.09% | 18.3만 |
|---|
| 2025.10.27 | ₩155,346 | ₩156,482 | ₩152,407 | ₩152,861 | -1.60% | 17.1만 |
|---|
| 2025.10.24 | ₩158,953 | ₩163,122 | ₩154,745 | ₩155,814 | -1.98% | 18.8만 |
|---|
| 2025.10.23 | ₩154,518 | ₩159,060 | ₩146,795 | ₩156,602 | +1.35% | 60.6만 |
|---|
| 2025.10.22 | ₩172,127 | ₩172,127 | ₩156,869 | ₩163,870 | -4.80% | 37.7만 |
|---|
| 2025.10.21 | ₩173,129 | ₩173,717 | ₩170,938 | ₩172,154 | -0.56% | 27만 |
|---|
| 2025.10.20 | ₩175,748 | ₩175,748 | ₩169,281 | ₩172,461 | -1.87% | 20.8만 |
|---|
| 2025.10.17 | ₩175,160 | ₩177,164 | ₩172,675 | ₩173,517 | -0.94% | 14만 |
|---|
| 2025.10.16 | ₩180,571 | ₩182,094 | ₩174,505 | ₩175,053 | -3.06% | 15.5만 |
|---|
| 2025.10.15 | ₩181,039 | ₩181,600 | ₩177,311 | ₩179,649 | -0.77% | 9.1만 |
|---|
| 2025.10.14 | ₩174,906 | ₩179,957 | ₩174,906 | ₩178,808 | +2.23% | 11.1만 |
|---|
| 2025.10.13 | ₩179,289 | ₩181,213 | ₩176,403 | ₩177,084 | -1.23% | 12.2만 |
|---|
| 2025.10.10 | ₩182,375 | ₩182,468 | ₩176,817 | ₩177,445 | -2.70% | 7.5만 |
|---|