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 | ₩153,297 | ₩154,698 | ₩148,961 | ₩149,455 | -2.51% | 15.9만 |
| 2026.10.08 | ₩151,056 | ₩153,551 | ₩149,055 | ₩152,897 | +1.22% | 18.7만 |
| 2026.10.07 | ₩150,829 | ₩151,843 | ₩147,534 | ₩151,203 | +0.25% | 16.6만 |
| 2026.10.06 | ₩153,457 | ₩154,978 | ₩152,270 | ₩153,070 | -0.25% | 10만 |
| 2026.10.05 | ₩153,511 | ₩154,765 | ₩151,496 | ₩152,617 | -0.58% | 11.5만 |
| 2026.10.02 | ₩152,083 | ₩153,164 | ₩151,229 | ₩152,563 | +0.32% | 10.6만 |
| 2026.10.01 | ₩148,948 | ₩151,029 | ₩146,466 | ₩149,935 | +0.66% | 15.5만 |
| 2026.09.30 | ₩150,762 | ₩152,483 | ₩148,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,348 |
| -0.94% |
| 18만 |
| 2026.09.29 | ₩151,509 | ₩152,844 | ₩150,215 | ₩150,656 | -0.56% | 11.5만 |
|---|
| 2026.09.28 | ₩151,883 | ₩153,591 | ₩150,589 | ₩151,963 | +0.05% | 9.6만 |
|---|
| 2026.09.25 | ₩150,949 | ₩153,417 | ₩150,736 | ₩152,430 | +0.98% | 13.5만 |
|---|
| 2026.09.24 | ₩156,886 | ₩157,060 | ₩148,428 | ₩150,442 | -4.11% | 15만 |
|---|
| 2026.09.23 | ₩153,044 | ₩156,860 | ₩152,123 | ₩154,551 | +0.99% | 11.7만 |
|---|
| 2026.09.22 | ₩155,178 | ₩155,966 | ₩152,897 | ₩153,311 | -1.20% | 17.5만 |
|---|
| 2026.09.21 | ₩154,578 | ₩155,605 | ₩152,777 | ₩153,431 | -0.74% | 14.8만 |
|---|
| 2026.09.18 | ₩155,766 | ₩155,926 | ₩153,244 | ₩153,604 | -1.39% | 34.8만 |
|---|
| 2026.09.17 | ₩159,608 | ₩159,608 | ₩156,353 | ₩156,459 | -1.97% | 14.1만 |
|---|
| 2026.09.16 | ₩159,301 | ₩159,968 | ₩156,086 | ₩157,740 | -0.98% | 14.9만 |
|---|
| 2026.09.15 | ₩158,140 | ₩161,342 | ₩157,033 | ₩158,514 | +0.24% | 23.5만 |
|---|
| 2026.09.14 | ₩154,765 | ₩158,714 | ₩153,431 | ₩157,887 | +2.02% | 15.2만 |
|---|
| 2026.09.11 | ₩158,127 | ₩158,661 | ₩155,232 | ₩155,232 | -1.83% | 11.8만 |
|---|
| 2026.09.10 | ₩160,115 | ₩160,782 | ₩156,419 | ₩156,513 | -2.25% | 15만 |
|---|
| 2026.09.09 | ₩163,530 | ₩166,559 | ₩160,208 | ₩161,262 | -1.39% | 14.6만 |
|---|
| 2026.09.08 | ₩164,064 | ₩165,692 | ₩160,235 | ₩164,291 | +0.14% | 39만 |
|---|
| 2026.09.04 | ₩162,410 | ₩166,959 | ₩161,502 | ₩164,624 | +1.36% | 16.9만 |
|---|
| 2026.09.03 | ₩162,143 | ₩164,117 | ₩158,968 | ₩163,904 | +1.09% | 27.9만 |
|---|
| 2026.09.02 | ₩153,871 | ₩161,316 | ₩150,349 | ₩160,248 | +4.14% | 17.9만 |
|---|
| 2026.09.01 | ₩151,830 | ₩153,617 | ₩150,549 | ₩153,191 | +0.90% | 10.1만 |
|---|
| 2026.08.31 | ₩151,670 | ₩154,538 | ₩150,442 | ₩153,311 | +1.08% | 15.6만 |
|---|
| 2026.08.28 | ₩153,337 | ₩153,431 | ₩150,389 | ₩151,936 | -0.91% | 11.4만 |
|---|
| 2026.08.27 | ₩150,949 | ₩153,124 | ₩148,134 | ₩152,443 | +0.99% | 21.7만 |
|---|
| 2026.08.26 | ₩152,537 | ₩154,765 | ₩151,363 | ₩152,270 | -0.17% | 10.3만 |
|---|
| 2026.08.25 | ₩156,166 | ₩156,166 | ₩152,270 | ₩152,323 | -2.46% | 11.4만 |
|---|
| 2026.08.24 | ₩156,566 | ₩159,435 | ₩154,124 | ₩155,085 | -0.95% | 16.5만 |
|---|
| 2026.08.21 | ₩155,766 | ₩156,619 | ₩151,403 | ₩154,992 | -0.50% | 16.3만 |
|---|
| 2026.08.20 | ₩151,283 | ₩156,019 | ₩151,203 | ₩154,952 | +2.43% | 13.3만 |
|---|
| 2026.08.19 | ₩151,243 | ₩154,765 | ₩150,509 | ₩152,577 | +0.88% | 15.2만 |
|---|
| 2026.08.18 | ₩153,698 | ₩154,765 | ₩149,081 | ₩149,161 | -2.95% | 9만 |
|---|
| 2026.08.17 | ₩152,337 | ₩153,537 | ₩151,790 | ₩152,150 | -0.12% | 7.2만 |
|---|
| 2026.08.14 | ₩152,964 | ₩154,418 | ₩152,137 | ₩153,524 | +0.37% | 5.1만 |
|---|
| 2026.08.13 | ₩154,938 | ₩154,938 | ₩151,443 | ₩152,884 | -1.33% | 9.6만 |
|---|
| 2026.08.12 | ₩153,404 | ₩154,658 | ₩151,763 | ₩154,378 | +0.63% | 14.7만 |
|---|
| 2026.08.11 | ₩154,418 | ₩157,340 | ₩153,057 | ₩153,417 | -0.65% | 10만 |
|---|
| 2026.08.10 | ₩154,111 | ₩157,940 | ₩151,616 | ₩153,711 | -0.26% | 12.3만 |
|---|
| 2026.08.07 | ₩152,790 | ₩156,086 | ₩152,790 | ₩154,845 | +1.34% | 9.5만 |
|---|
| 2026.08.06 | ₩152,377 | ₩154,658 | ₩151,576 | ₩152,964 | +0.39% | 10.6만 |
|---|
| 2026.08.05 | ₩156,593 | ₩157,927 | ₩152,950 | ₩153,191 | -2.17% | 12.8만 |
|---|
| 2026.08.04 | ₩151,763 | ₩157,567 | ₩150,829 | ₩157,073 | +3.50% | 10.2만 |
|---|
| 2026.08.03 | ₩150,135 | ₩153,351 | ₩150,135 | ₩151,016 | +0.59% | 10.2만 |
|---|
| 2026.07.31 | ₩146,947 | ₩149,068 | ₩146,413 | ₩147,854 | +0.62% | 11.3만 |
|---|
| 2026.07.30 | ₩150,095 | ₩150,496 | ₩146,786 | ₩147,520 | -1.72% | 10.8만 |
|---|
| 2026.07.29 | ₩151,963 | ₩153,417 | ₩148,294 | ₩150,002 | -1.29% | 14만 |
|---|
| 2026.07.28 | ₩154,605 | ₩156,953 | ₩153,404 | ₩153,617 | -0.64% | 12.2만 |
|---|
| 2026.07.27 | ₩151,723 | ₩154,391 | ₩150,522 | ₩152,897 | +0.77% | 10.8만 |
|---|
| 2026.07.24 | ₩153,004 | ₩153,831 | ₩150,789 | ₩152,043 | -0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩151,616 | ₩154,285 | ₩151,136 | ₩151,336 | -0.18% | 13만 |
|---|
| 2026.07.22 | ₩150,749 | ₩152,257 | ₩149,775 | ₩151,816 | +0.71% | 8.6만 |
|---|
| 2026.07.21 | ₩150,709 | ₩153,217 | ₩149,055 | ₩149,535 | -0.78% | 11.8만 |
|---|
| 2026.07.20 | ₩149,828 | ₩152,350 | ₩148,841 | ₩150,589 | +0.51% | 13.6만 |
|---|
| 2026.07.17 | ₩155,379 | ₩159,861 | ₩154,138 | ₩154,151 | -0.79% | 10.4만 |
|---|
| 2026.07.16 | ₩153,698 | ₩158,100 | ₩153,698 | ₩157,780 | +2.66% | 10.6만 |
|---|
| 2026.07.15 | ₩154,431 | ₩156,232 | ₩153,617 | ₩154,298 | -0.09% | 12.7만 |
|---|
| 2026.07.14 | ₩154,832 | ₩156,393 | ₩151,429 | ₩154,044 | -0.51% | 14.3만 |
|---|
| 2026.07.13 | ₩151,856 | ₩154,218 | ₩151,123 | ₩153,337 | +0.98% | 12.5만 |
|---|
| 2026.07.10 | ₩148,254 | ₩153,084 | ₩148,254 | ₩151,856 | +2.43% | 15.3만 |
|---|
| 2026.07.09 | ₩148,894 | ₩149,615 | ₩146,253 | ₩148,334 | -0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩152,950 | ₩153,297 | ₩148,134 | ₩148,294 | -3.04% | 19.8만 |
|---|
| 2026.07.07 | ₩156,246 | ₩158,207 | ₩152,097 | ₩153,751 | -1.60% | 18.5만 |
|---|
| 2026.07.06 | ₩161,636 | ₩161,636 | ₩154,498 | ₩156,913 | -2.92% | 32.3만 |
|---|
| 2026.07.02 | ₩172,576 | ₩175,018 | ₩155,138 | ₩162,930 | -5.59% | 38.1만 |
|---|
| 2026.07.01 | ₩163,957 | ₩165,945 | ₩161,489 | ₩161,529 | -1.48% | 16.8만 |
|---|
| 2026.06.30 | ₩166,279 | ₩166,773 | ₩163,504 | ₩165,171 | -0.67% | 19.6만 |
|---|
| 2026.06.29 | ₩165,865 | ₩166,826 | ₩164,224 | ₩165,745 | -0.07% | 18.5만 |
|---|
| 2026.06.26 | ₩165,732 | ₩167,560 | ₩163,517 | ₩166,572 | +0.51% | 45.8만 |
|---|
| 2026.06.25 | ₩162,450 | ₩166,773 | ₩162,450 | ₩166,599 | +2.55% | 10.3만 |
|---|
| 2026.06.24 | ₩157,020 | ₩162,330 | ₩156,900 | ₩160,809 | +2.41% | 11.5만 |
|---|
| 2026.06.23 | ₩154,645 | ₩157,687 | ₩153,778 | ₩156,659 | +1.30% | 10.4만 |
|---|
| 2026.06.22 | ₩157,914 | ₩158,754 | ₩153,711 | ₩155,739 | -1.38% | 16.3만 |
|---|
| 2026.06.18 | ₩156,646 | ₩159,008 | ₩155,125 | ₩158,901 | +1.44% | 36.9만 |
|---|
| 2026.06.17 | ₩153,778 | ₩159,128 | ₩153,778 | ₩154,898 | +0.73% | 22.7만 |
|---|
| 2026.06.16 | ₩154,138 | ₩156,993 | ₩151,910 | ₩154,885 | +0.48% | 14.6만 |
|---|
| 2026.06.15 | ₩155,272 | ₩156,486 | ₩152,884 | ₩153,164 | -1.36% | 19.9만 |
|---|
| 2026.06.12 | ₩153,884 | ₩156,099 | ₩152,990 | ₩153,898 | +0.01% | 9.5만 |
|---|
| 2026.06.11 | ₩150,629 | ₩153,404 | ₩149,708 | ₩153,004 | +1.58% | 13.2만 |
|---|
| 2026.06.10 | ₩153,791 | ₩154,124 | ₩150,189 | ₩150,429 | -2.19% | 16.6만 |
|---|
| 2026.06.09 | ₩150,882 | ₩153,431 | ₩149,735 | ₩152,830 | +1.29% | 11.5만 |
|---|
| 2026.06.08 | ₩149,708 | ₩152,924 | ₩148,227 | ₩150,882 | +0.78% | 19.2만 |
|---|
| 2026.06.05 | ₩152,910 | ₩154,832 | ₩149,562 | ₩150,322 | -1.69% | 20.5만 |
|---|
| 2026.06.04 | ₩153,551 | ₩154,631 | ₩150,829 | ₩152,203 | -0.88% | 18만 |
|---|
| 2026.06.03 | ₩150,829 | ₩151,736 | ₩149,455 | ₩151,136 | +0.20% | 16.5만 |
|---|
| 2026.06.02 | ₩147,827 | ₩152,056 | ₩146,760 | ₩151,443 | +2.45% | 24.6만 |
|---|
| 2026.06.01 | ₩144,812 | ₩148,081 | ₩144,158 | ₩146,827 | +1.39% | 23.8만 |
|---|
| 2026.05.29 | ₩147,747 | ₩147,800 | ₩144,545 | ₩145,813 | -1.31% | 21.5만 |
|---|
| 2026.05.28 | ₩146,893 | ₩148,921 | ₩145,826 | ₩146,786 | -0.07% | 35.5만 |
|---|
| 2026.05.27 | ₩147,787 | ₩149,281 | ₩146,893 | ₩148,254 | +0.32% | 17만 |
|---|
| 2026.05.26 | ₩145,719 | ₩148,187 | ₩145,212 | ₩147,734 | +1.38% | 22.4만 |
|---|
| 2026.05.22 | ₩146,159 | ₩146,613 | ₩144,105 | ₩145,679 | -0.33% | 18.5만 |
|---|
| 2026.05.21 | ₩143,184 | ₩146,600 | ₩139,275 | ₩145,666 | +1.73% | 21.8만 |
|---|
| 2026.05.20 | ₩144,585 | ₩146,440 | ₩142,851 | ₩144,732 | +0.10% | 17.7만 |
|---|
| 2026.05.19 | ₩144,225 | ₩145,412 | ₩142,144 | ₩144,999 | +0.54% | 18만 |
|---|
| 2026.05.18 | ₩140,089 | ₩146,360 | ₩139,569 | ₩144,252 | +2.97% | 19.4만 |
|---|
| 2026.05.15 | ₩141,183 | ₩141,637 | ₩138,581 | ₩140,529 | -0.46% | 13.4만 |
|---|
| 2026.05.14 | ₩141,383 | ₩142,317 | ₩139,502 | ₩142,050 | +0.47% | 21.9만 |
|---|
| 2026.05.13 | ₩144,225 | ₩144,985 | ₩139,208 | ₩140,756 | -2.41% | 25.5만 |
|---|
| 2026.05.12 | ₩145,332 | ₩145,426 | ₩141,543 | ₩144,185 | -0.79% | 22.5만 |
|---|
| 2026.05.11 | ₩145,906 | ₩145,986 | ₩142,544 | ₩145,239 | -0.46% | 16.8만 |
|---|
| 2026.05.08 | ₩150,095 | ₩150,095 | ₩145,679 | ₩145,919 | -2.78% | 29.8만 |
|---|
| 2026.05.07 | ₩152,684 | ₩153,471 | ₩149,708 | ₩149,882 | -1.84% | 16.8만 |
|---|
| 2026.05.06 | ₩147,947 | ₩152,577 | ₩147,947 | ₩151,750 | +2.57% | 18.9만 |
|---|
| 2026.05.05 | ₩146,867 | ₩150,455 | ₩141,543 | ₩146,373 | -0.34% | 16.1만 |
|---|
| 2026.05.04 | ₩149,175 | ₩149,175 | ₩145,639 | ₩147,600 | -1.06% | 12.2만 |
|---|
| 2026.05.01 | ₩149,442 | ₩149,948 | ₩147,000 | ₩148,988 | -0.30% | 12.8만 |
|---|
| 2026.04.30 | ₩145,999 | ₩149,468 | ₩145,799 | ₩149,388 | +2.32% | 15.6만 |
|---|
| 2026.04.29 | ₩147,160 | ₩150,069 | ₩145,546 | ₩146,440 | -0.49% | 14.3만 |
|---|
| 2026.04.28 | ₩148,574 | ₩148,574 | ₩144,105 | ₩147,947 | -0.42% | 17.2만 |
|---|
| 2026.04.27 | ₩146,013 | ₩147,894 | ₩145,346 | ₩147,400 | +0.95% | 14.8만 |
|---|
| 2026.04.24 | ₩146,973 | ₩148,134 | ₩143,504 | ₩145,279 | -1.15% | 36만 |
|---|
| 2026.04.23 | ₩144,532 | ₩147,747 | ₩144,225 | ₩147,467 | +2.03% | 11.9만 |
|---|
| 2026.04.22 | ₩142,984 | ₩144,332 | ₩141,690 | ₩144,278 | +0.91% | 11.9만 |
|---|
| 2026.04.21 | ₩144,372 | ₩146,093 | ₩141,690 | ₩142,557 | -1.26% | 14.8만 |
|---|
| 2026.04.20 | ₩142,677 | ₩145,919 | ₩142,490 | ₩144,332 | +1.16% | 18.2만 |
|---|
| 2026.04.17 | ₩142,677 | ₩147,640 | ₩142,397 | ₩144,478 | +1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩142,811 | ₩144,518 | ₩141,063 | ₩141,970 | -0.59% | 17.4만 |
|---|
| 2026.04.15 | ₩149,135 | ₩149,135 | ₩142,691 | ₩142,771 | -4.27% | 17.6만 |
|---|
| 2026.04.14 | ₩149,028 | ₩151,723 | ₩149,028 | ₩150,042 | +0.68% | 17만 |
|---|
| 2026.04.13 | ₩147,694 | ₩152,417 | ₩147,333 | ₩150,562 | +1.94% | 20.1만 |
|---|
| 2026.04.10 | ₩149,482 | ₩149,868 | ₩146,933 | ₩146,987 | -1.67% | 12.4만 |
|---|
| 2026.04.09 | ₩144,091 | ₩150,882 | ₩144,091 | ₩149,308 | +3.62% | 16.2만 |
|---|
| 2026.04.08 | ₩144,745 | ₩145,999 | ₩141,570 | ₩144,652 | -0.06% | 23.8만 |
|---|
| 2026.04.07 | ₩137,207 | ₩141,663 | ₩135,833 | ₩141,090 | +2.83% | 31만 |
|---|
| 2026.04.06 | ₩136,220 | ₩137,661 | ₩129,776 | ₩137,314 | +0.80% | 33.2만 |
|---|
| 2026.04.02 | ₩142,317 | ₩153,617 | ₩137,247 | ₩137,447 | -3.42% | 36.5만 |
|---|
| 2026.04.01 | ₩159,795 | ₩162,637 | ₩153,524 | ₩156,299 | -2.19% | 22.4만 |
|---|
| 2026.03.31 | ₩159,088 | ₩161,276 | ₩155,565 | ₩158,861 | -0.14% | 21.9만 |
|---|
| 2026.03.30 | ₩157,820 | ₩161,436 | ₩155,445 | ₩156,940 | -0.56% | 9.2만 |
|---|
| 2026.03.27 | ₩160,115 | ₩160,515 | ₩156,046 | ₩157,060 | -1.91% | 11만 |
|---|
| 2026.03.26 | ₩159,234 | ₩161,543 | ₩159,234 | ₩160,782 | +0.97% | 7.1만 |
|---|
| 2026.03.25 | ₩161,276 | ₩162,276 | ₩158,594 | ₩160,822 | -0.28% | 6.6만 |
|---|
| 2026.03.24 | ₩156,579 | ₩161,649 | ₩156,499 | ₩159,715 | +2.00% | 10.7만 |
|---|
| 2026.03.23 | ₩157,713 | ₩159,955 | ₩157,260 | ₩158,300 | +0.37% | 12만 |
|---|
| 2026.03.20 | ₩153,951 | ₩156,686 | ₩151,416 | ₩153,391 | -0.36% | 58만 |
|---|
| 2026.03.19 | ₩154,485 | ₩156,659 | ₩153,417 | ₩153,831 | -0.42% | 16.9만 |
|---|
| 2026.03.18 | ₩153,417 | ₩156,966 | ₩153,137 | ₩155,605 | +1.43% | 18.7만 |
|---|
| 2026.03.17 | ₩159,008 | ₩159,501 | ₩153,431 | ₩155,859 | -1.98% | 14만 |
|---|
| 2026.03.16 | ₩167,226 | ₩169,014 | ₩156,526 | ₩158,060 | -5.48% | 28만 |
|---|
| 2026.03.13 | ₩169,307 | ₩171,042 | ₩166,452 | ₩167,279 | -1.20% | 10.6만 |
|---|
| 2026.03.12 | ₩165,638 | ₩170,602 | ₩163,330 | ₩167,960 | +1.40% | 14만 |
|---|
| 2026.03.11 | ₩170,295 | ₩171,309 | ₩165,532 | ₩167,199 | -1.82% | 16.1만 |
|---|
| 2026.03.10 | ₩169,894 | ₩173,483 | ₩168,814 | ₩170,535 | +0.38% | 8만 |
|---|
| 2026.03.09 | ₩170,375 | ₩173,310 | ₩167,613 | ₩172,563 | +1.28% | 10만 |
|---|
| 2026.03.06 | ₩172,550 | ₩173,603 | ₩168,414 | ₩172,910 | +0.21% | 7.6만 |
|---|
| 2026.03.05 | ₩178,660 | ₩180,008 | ₩172,843 | ₩174,924 | -2.09% | 6.5만 |
|---|
| 2026.03.04 | ₩178,673 | ₩180,354 | ₩175,578 | ₩180,008 | +0.75% | 11.3만 |
|---|
| 2026.03.03 | ₩178,580 | ₩178,580 | ₩172,896 | ₩177,486 | -0.61% | 6.9만 |
|---|
| 2026.03.02 | ₩178,153 | ₩180,768 | ₩175,952 | ₩180,274 | +1.19% | 9.5만 |
|---|
| 2026.02.27 | ₩177,579 | ₩180,661 | ₩177,126 | ₩179,714 | +1.20% | 6.9만 |
|---|
| 2026.02.26 | ₩180,234 | ₩182,329 | ₩176,405 | ₩178,874 | -0.76% | 6.6만 |
|---|
| 2026.02.25 | ₩182,316 | ₩182,316 | ₩175,311 | ₩179,047 | -1.79% | 6.9만 |
|---|
| 2026.02.24 | ₩181,889 | ₩184,397 | ₩180,168 | ₩181,102 | -0.43% | 7만 |
|---|
| 2026.02.23 | ₩182,583 | ₩183,076 | ₩179,968 | ₩181,115 | -0.80% | 8.1만 |
|---|
| 2026.02.20 | ₩181,782 | ₩183,983 | ₩178,713 | ₩181,689 | -0.05% | 7.7만 |
|---|
| 2026.02.19 | ₩177,993 | ₩187,199 | ₩177,993 | ₩181,889 | +2.19% | 19.5만 |
|---|
| 2026.02.18 | ₩177,513 | ₩179,074 | ₩175,725 | ₩177,593 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩181,075 | ₩197,459 | ₩177,459 | ₩179,194 | -1.04% | 5.2만 |
|---|
| 2026.02.13 | ₩178,553 | ₩181,849 | ₩177,820 | ₩180,061 | +0.84% | 8.2만 |
|---|
| 2026.02.12 | ₩181,515 | ₩183,156 | ₩177,953 | ₩179,674 | -1.01% | 7.1만 |
|---|
| 2026.02.11 | ₩181,088 | ₩183,316 | ₩179,581 | ₩179,647 | -0.80% | 7.1만 |
|---|
| 2026.02.10 | ₩175,858 | ₩180,354 | ₩175,858 | ₩179,968 | +2.34% | 3.7만 |
|---|
| 2026.02.09 | ₩178,833 | ₩178,833 | ₩175,925 | ₩177,726 | -0.62% | 5.6만 |
|---|
| 2026.02.06 | ₩176,992 | ₩180,421 | ₩171,455 | ₩178,820 | +1.03% | 6.5만 |
|---|
| 2026.02.05 | ₩176,725 | ₩179,100 | ₩175,978 | ₩177,166 | +0.25% | 10.2만 |
|---|
| 2026.02.04 | ₩172,776 | ₩177,513 | ₩168,814 | ₩176,325 | +2.05% | 11.1만 |
|---|
| 2026.02.03 | ₩167,907 | ₩172,443 | ₩167,907 | ₩171,656 | +2.23% | 8.7만 |
|---|
| 2026.02.02 | ₩166,826 | ₩169,988 | ₩166,706 | ₩169,801 | +1.78% | 8.4만 |
|---|
| 2026.01.30 | ₩165,265 | ₩168,080 | ₩165,011 | ₩167,133 | +1.13% | 9.1만 |
|---|
| 2026.01.29 | ₩165,959 | ₩167,253 | ₩164,918 | ₩167,079 | +0.68% | 7.3만 |
|---|
| 2026.01.28 | ₩166,199 | ₩167,159 | ₩164,224 | ₩164,891 | -0.79% | 6.7만 |
|---|
| 2026.01.27 | ₩166,319 | ₩168,080 | ₩164,171 | ₩166,266 | -0.03% | 5.5만 |
|---|
| 2026.01.26 | ₩167,440 | ₩167,640 | ₩164,584 | ₩165,812 | -0.97% | 6.4만 |
|---|
| 2026.01.23 | ₩166,986 | ₩168,720 | ₩164,945 | ₩166,532 | -0.27% | 5.9만 |
|---|
| 2026.01.22 | ₩168,560 | ₩169,614 | ₩167,400 | ₩168,560 | 0.00% | 6.8만 |
|---|
| 2026.01.21 | ₩165,025 | ₩168,480 | ₩164,544 | ₩167,733 | +1.64% | 10.8만 |
|---|
| 2026.01.20 | ₩166,986 | ₩166,986 | ₩163,290 | ₩164,091 | -1.73% | 8.3만 |
|---|
| 2026.01.16 | ₩168,253 | ₩168,253 | ₩165,799 | ₩165,985 | -1.35% | 8.5만 |
|---|
| 2026.01.15 | ₩166,879 | ₩169,468 | ₩165,905 | ₩168,627 | +1.05% | 10.2만 |
|---|
| 2026.01.14 | ₩165,038 | ₩167,560 | ₩163,570 | ₩166,399 | +0.82% | 11.4만 |
|---|
| 2026.01.13 | ₩165,038 | ₩165,799 | ₩163,344 | ₩164,638 | -0.24% | 13.2만 |
|---|
| 2026.01.12 | ₩165,145 | ₩170,588 | ₩163,464 | ₩164,571 | -0.35% | 16.3만 |
|---|
| 2026.01.09 | ₩168,747 | ₩168,894 | ₩163,704 | ₩166,959 | -1.06% | 16.5만 |
|---|
| 2026.01.08 | ₩154,765 | ₩171,882 | ₩154,765 | ₩168,961 | +9.17% | 32.1만 |
|---|
| 2026.01.07 | ₩164,464 | ₩165,572 | ₩155,872 | ₩158,154 | -3.84% | 24.1만 |
|---|
| 2026.01.06 | ₩160,542 | ₩165,799 | ₩160,448 | ₩165,745 | +3.24% | 9.2만 |
|---|
| 2026.01.05 | ₩160,809 | ₩164,638 | ₩160,769 | ₩161,436 | +0.39% | 8.4만 |
|---|
| 2026.01.02 | ₩158,260 | ₩162,290 | ₩156,433 | ₩161,636 | +2.13% | 16.1만 |
|---|
| 2025.12.31 | ₩158,581 | ₩161,129 | ₩157,033 | ₩157,260 | -0.83% | 13.5만 |
|---|
| 2025.12.30 | ₩158,140 | ₩159,515 | ₩157,660 | ₩158,594 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩158,474 | ₩160,262 | ₩157,286 | ₩158,087 | -0.24% | 6.1만 |
|---|
| 2025.12.26 | ₩158,541 | ₩161,222 | ₩157,126 | ₩158,727 | +0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩158,034 | ₩158,647 | ₩157,033 | ₩158,300 | +0.17% | 5.2만 |
|---|
| 2025.12.23 | ₩162,090 | ₩162,090 | ₩156,166 | ₩156,873 | -3.22% | 13.2만 |
|---|
| 2025.12.22 | ₩161,196 | ₩163,584 | ₩159,301 | ₩160,075 | -0.70% | 7.8만 |
|---|
| 2025.12.19 | ₩161,436 | ₩162,396 | ₩159,968 | ₩160,902 | -0.33% | 33만 |
|---|
| 2025.12.18 | ₩163,784 | ₩165,158 | ₩161,422 | ₩161,969 | -1.11% | 11.6만 |
|---|
| 2025.12.17 | ₩161,809 | ₩164,918 | ₩160,995 | ₩162,943 | +0.70% | 8.6만 |
|---|
| 2025.12.16 | ₩162,236 | ₩164,238 | ₩159,314 | ₩162,703 | +0.29% | 21.1만 |
|---|
| 2025.12.15 | ₩163,010 | ₩163,304 | ₩153,964 | ₩158,367 | -2.85% | 22.5만 |
|---|
| 2025.12.12 | ₩164,198 | ₩166,853 | ₩162,650 | ₩163,237 | -0.59% | 13.9만 |
|---|
| 2025.12.11 | ₩163,290 | ₩169,214 | ₩163,290 | ₩164,424 | +0.69% | 17.3만 |
|---|
| 2025.12.10 | ₩160,022 | ₩163,490 | ₩157,500 | ₩162,703 | +1.68% | 11.6만 |
|---|
| 2025.12.09 | ₩157,420 | ₩159,675 | ₩157,420 | ₩158,554 | +0.72% | 7.6만 |
|---|
| 2025.12.08 | ₩158,501 | ₩159,341 | ₩156,846 | ₩157,660 | -0.53% | 11.3만 |
|---|
| 2025.12.05 | ₩156,112 | ₩158,607 | ₩156,112 | ₩158,607 | +1.60% | 11만 |
|---|
| 2025.12.04 | ₩157,353 | ₩158,647 | ₩156,593 | ₩157,393 | +0.03% | 11.5만 |
|---|
| 2025.12.03 | ₩157,340 | ₩158,941 | ₩156,166 | ₩158,167 | +0.53% | 9.3만 |
|---|
| 2025.12.02 | ₩156,139 | ₩160,048 | ₩154,725 | ₩156,206 | +0.04% | 14.3만 |
|---|
| 2025.12.01 | ₩153,097 | ₩156,566 | ₩151,456 | ₩156,099 | +1.96% | 18.4만 |
|---|
| 2025.11.28 | ₩156,433 | ₩156,433 | ₩152,630 | ₩153,337 | -1.98% | 8.6만 |
|---|
| 2025.11.26 | ₩155,659 | ₩159,088 | ₩155,352 | ₩155,365 | -0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩153,204 | ₩157,407 | ₩152,363 | ₩157,260 | +2.65% | 17.1만 |
|---|
| 2025.11.24 | ₩150,229 | ₩153,431 | ₩149,548 | ₩152,430 | +1.47% | 19.1만 |
|---|
| 2025.11.21 | ₩146,720 | ₩151,269 | ₩145,799 | ₩150,375 | +2.49% | 15.2만 |
|---|
| 2025.11.20 | ₩145,652 | ₩151,096 | ₩143,878 | ₩146,213 | +0.38% | 17.7만 |
|---|
| 2025.11.19 | ₩143,011 | ₩147,854 | ₩142,370 | ₩145,172 | +1.51% | 16.7만 |
|---|
| 2025.11.18 | ₩142,357 | ₩144,959 | ₩142,090 | ₩143,718 | +0.96% | 13.9만 |
|---|
| 2025.11.17 | ₩146,786 | ₩146,786 | ₩141,556 | ₩142,184 | -3.14% | 13.4만 |
|---|
| 2025.11.14 | ₩148,761 | ₩148,854 | ₩146,013 | ₩146,853 | -1.28% | 8.4만 |
|---|
| 2025.11.13 | ₩148,868 | ₩150,856 | ₩148,774 | ₩149,268 | +0.27% | 11.3만 |
|---|
| 2025.11.12 | ₩150,189 | ₩152,190 | ₩149,522 | ₩149,655 | -0.36% | 9.6만 |
|---|
| 2025.11.11 | ₩148,694 | ₩150,962 | ₩147,574 | ₩149,962 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩148,761 | ₩150,696 | ₩147,374 | ₩148,721 | -0.03% | 11만 |
|---|
| 2025.11.07 | ₩148,041 | ₩149,908 | ₩145,786 | ₩147,934 | -0.07% | 15.4만 |
|---|
| 2025.11.06 | ₩153,070 | ₩154,365 | ₩148,921 | ₩149,442 | -2.37% | 15.6만 |
|---|
| 2025.11.05 | ₩152,737 | ₩157,407 | ₩151,483 | ₩153,551 | +0.53% | 16.8만 |
|---|
| 2025.11.04 | ₩148,854 | ₩150,709 | ₩147,160 | ₩149,815 | +0.65% | 11.2만 |
|---|
| 2025.11.03 | ₩147,640 | ₩150,029 | ₩146,306 | ₩149,655 | +1.36% | 16.1만 |
|---|
| 2025.10.31 | ₩146,226 | ₩149,708 | ₩145,853 | ₩148,414 | +1.50% | 15.1만 |
|---|
| 2025.10.30 | ₩148,508 | ₩149,241 | ₩146,293 | ₩146,893 | -1.09% | 15.8만 |
|---|
| 2025.10.29 | ₩145,506 | ₩148,975 | ₩145,506 | ₩148,828 | +2.28% | 17.4만 |
|---|
| 2025.10.28 | ₩152,297 | ₩152,297 | ₩145,025 | ₩146,066 | -4.09% | 18.3만 |
|---|
| 2025.10.27 | ₩155,125 | ₩156,259 | ₩152,190 | ₩152,644 | -1.60% | 17.1만 |
|---|
| 2025.10.24 | ₩158,727 | ₩162,890 | ₩154,525 | ₩155,592 | -1.98% | 18.8만 |
|---|
| 2025.10.23 | ₩154,298 | ₩158,834 | ₩146,586 | ₩156,379 | +1.35% | 60.6만 |
|---|
| 2025.10.22 | ₩171,882 | ₩171,882 | ₩156,646 | ₩163,637 | -4.80% | 37.7만 |
|---|
| 2025.10.21 | ₩172,883 | ₩173,470 | ₩170,695 | ₩171,909 | -0.56% | 27만 |
|---|
| 2025.10.20 | ₩175,498 | ₩175,498 | ₩169,041 | ₩172,216 | -1.87% | 20.8만 |
|---|
| 2025.10.17 | ₩174,911 | ₩176,912 | ₩172,429 | ₩173,270 | -0.94% | 14만 |
|---|
| 2025.10.16 | ₩180,314 | ₩181,835 | ₩174,257 | ₩174,804 | -3.06% | 15.5만 |
|---|
| 2025.10.15 | ₩180,781 | ₩181,342 | ₩177,059 | ₩179,394 | -0.77% | 9.1만 |
|---|
| 2025.10.14 | ₩174,658 | ₩179,701 | ₩174,658 | ₩178,553 | +2.23% | 11.1만 |
|---|
| 2025.10.13 | ₩179,034 | ₩180,955 | ₩176,152 | ₩176,832 | -1.23% | 12.2만 |
|---|
| 2025.10.10 | ₩182,116 | ₩182,209 | ₩176,565 | ₩177,192 | -2.70% | 7.5만 |
|---|