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 | ₩153,527 | ₩154,930 | ₩149,184 | ₩149,679 | -2.51% | 15.9만 |
| 2026.10.08 | ₩151,282 | ₩153,781 | ₩149,278 | ₩153,126 | +1.22% | 18.7만 |
| 2026.10.07 | ₩151,055 | ₩152,071 | ₩147,755 | ₩151,429 | +0.25% | 16.6만 |
| 2026.10.06 | ₩153,687 | ₩155,211 | ₩152,498 | ₩153,300 | -0.25% | 10만 |
| 2026.10.05 | ₩153,741 | ₩154,997 | ₩151,723 | ₩152,846 | -0.58% | 11.5만 |
| 2026.10.02 | ₩152,311 | ₩153,393 | ₩151,456 | ₩152,792 | +0.32% | 10.6만 |
| 2026.10.01 | ₩149,171 | ₩151,256 | ₩146,686 | ₩150,160 | +0.66% | 15.5만 |
| 2026.09.30 | ₩150,988 | ₩152,712 | ₩149,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,572 |
| -0.94% |
| 18만 |
| 2026.09.29 | ₩151,737 | ₩153,073 | ₩150,441 | ₩150,881 | -0.56% | 11.5만 |
|---|
| 2026.09.28 | ₩152,111 | ₩153,821 | ₩150,815 | ₩152,191 | +0.05% | 9.6만 |
|---|
| 2026.09.25 | ₩151,175 | ₩153,647 | ₩150,962 | ₩152,659 | +0.98% | 13.5만 |
|---|
| 2026.09.24 | ₩157,121 | ₩157,295 | ₩148,650 | ₩150,668 | -4.11% | 15만 |
|---|
| 2026.09.23 | ₩153,273 | ₩157,095 | ₩152,351 | ₩154,783 | +0.99% | 11.7만 |
|---|
| 2026.09.22 | ₩155,411 | ₩156,199 | ₩153,126 | ₩153,540 | -1.20% | 17.5만 |
|---|
| 2026.09.21 | ₩154,810 | ₩155,839 | ₩153,006 | ₩153,661 | -0.74% | 14.8만 |
|---|
| 2026.09.18 | ₩155,999 | ₩156,159 | ₩153,474 | ₩153,834 | -1.39% | 34.8만 |
|---|
| 2026.09.17 | ₩159,847 | ₩159,847 | ₩156,587 | ₩156,694 | -1.97% | 14.1만 |
|---|
| 2026.09.16 | ₩159,540 | ₩160,208 | ₩156,320 | ₩157,977 | -0.98% | 14.9만 |
|---|
| 2026.09.15 | ₩158,377 | ₩161,584 | ₩157,268 | ₩158,752 | +0.24% | 23.5만 |
|---|
| 2026.09.14 | ₩154,997 | ₩158,952 | ₩153,661 | ₩158,124 | +2.02% | 15.2만 |
|---|
| 2026.09.11 | ₩158,364 | ₩158,899 | ₩155,465 | ₩155,465 | -1.83% | 11.8만 |
|---|
| 2026.09.10 | ₩160,355 | ₩161,023 | ₩156,654 | ₩156,747 | -2.25% | 15만 |
|---|
| 2026.09.09 | ₩163,776 | ₩166,809 | ₩160,448 | ₩161,504 | -1.39% | 14.6만 |
|---|
| 2026.09.08 | ₩164,310 | ₩165,940 | ₩160,475 | ₩164,537 | +0.14% | 39만 |
|---|
| 2026.09.04 | ₩162,653 | ₩167,210 | ₩161,745 | ₩164,871 | +1.36% | 16.9만 |
|---|
| 2026.09.03 | ₩162,386 | ₩164,364 | ₩159,206 | ₩164,150 | +1.09% | 27.9만 |
|---|
| 2026.09.02 | ₩154,102 | ₩161,558 | ₩150,574 | ₩160,489 | +4.14% | 17.9만 |
|---|
| 2026.09.01 | ₩152,057 | ₩153,848 | ₩150,775 | ₩153,420 | +0.90% | 10.1만 |
|---|
| 2026.08.31 | ₩151,897 | ₩154,770 | ₩150,668 | ₩153,540 | +1.08% | 15.6만 |
|---|
| 2026.08.28 | ₩153,567 | ₩153,661 | ₩150,614 | ₩152,164 | -0.91% | 11.4만 |
|---|
| 2026.08.27 | ₩151,175 | ₩153,353 | ₩148,356 | ₩152,672 | +0.99% | 21.7만 |
|---|
| 2026.08.26 | ₩152,765 | ₩154,997 | ₩151,590 | ₩152,498 | -0.17% | 10.3만 |
|---|
| 2026.08.25 | ₩156,400 | ₩156,400 | ₩152,498 | ₩152,552 | -2.46% | 11.4만 |
|---|
| 2026.08.24 | ₩156,801 | ₩159,674 | ₩154,356 | ₩155,318 | -0.95% | 16.5만 |
|---|
| 2026.08.21 | ₩155,999 | ₩156,854 | ₩151,630 | ₩155,224 | -0.50% | 16.3만 |
|---|
| 2026.08.20 | ₩151,509 | ₩156,253 | ₩151,429 | ₩155,184 | +2.43% | 13.3만 |
|---|
| 2026.08.19 | ₩151,469 | ₩154,997 | ₩150,734 | ₩152,806 | +0.88% | 15.2만 |
|---|
| 2026.08.18 | ₩153,928 | ₩154,997 | ₩149,305 | ₩149,385 | -2.95% | 9만 |
|---|
| 2026.08.17 | ₩152,565 | ₩153,768 | ₩152,017 | ₩152,378 | -0.12% | 7.2만 |
|---|
| 2026.08.14 | ₩153,193 | ₩154,649 | ₩152,365 | ₩153,754 | +0.37% | 5.1만 |
|---|
| 2026.08.13 | ₩155,171 | ₩155,171 | ₩151,670 | ₩153,113 | -1.33% | 9.6만 |
|---|
| 2026.08.12 | ₩153,634 | ₩154,890 | ₩151,990 | ₩154,609 | +0.63% | 14.7만 |
|---|
| 2026.08.11 | ₩154,649 | ₩157,576 | ₩153,287 | ₩153,647 | -0.65% | 10만 |
|---|
| 2026.08.10 | ₩154,342 | ₩158,177 | ₩151,843 | ₩153,941 | -0.26% | 12.3만 |
|---|
| 2026.08.07 | ₩153,019 | ₩156,320 | ₩153,019 | ₩155,077 | +1.34% | 9.5만 |
|---|
| 2026.08.06 | ₩152,605 | ₩154,890 | ₩151,803 | ₩153,193 | +0.39% | 10.6만 |
|---|
| 2026.08.05 | ₩156,827 | ₩158,164 | ₩153,180 | ₩153,420 | -2.17% | 12.8만 |
|---|
| 2026.08.04 | ₩151,990 | ₩157,803 | ₩151,055 | ₩157,308 | +3.50% | 10.2만 |
|---|
| 2026.08.03 | ₩150,360 | ₩153,581 | ₩150,360 | ₩151,242 | +0.59% | 10.2만 |
|---|
| 2026.07.31 | ₩147,167 | ₩149,291 | ₩146,632 | ₩148,075 | +0.62% | 11.3만 |
|---|
| 2026.07.30 | ₩150,320 | ₩150,721 | ₩147,007 | ₩147,741 | -1.72% | 10.8만 |
|---|
| 2026.07.29 | ₩152,191 | ₩153,647 | ₩148,516 | ₩150,227 | -1.29% | 14만 |
|---|
| 2026.07.28 | ₩154,837 | ₩157,188 | ₩153,634 | ₩153,848 | -0.64% | 12.2만 |
|---|
| 2026.07.27 | ₩151,950 | ₩154,623 | ₩150,748 | ₩153,126 | +0.77% | 10.8만 |
|---|
| 2026.07.24 | ₩153,233 | ₩154,062 | ₩151,015 | ₩152,271 | -0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩151,843 | ₩154,516 | ₩151,362 | ₩151,563 | -0.18% | 13만 |
|---|
| 2026.07.22 | ₩150,975 | ₩152,485 | ₩150,000 | ₩152,044 | +0.71% | 8.6만 |
|---|
| 2026.07.21 | ₩150,935 | ₩153,447 | ₩149,278 | ₩149,759 | -0.78% | 11.8만 |
|---|
| 2026.07.20 | ₩150,053 | ₩152,578 | ₩149,064 | ₩150,815 | +0.51% | 13.6만 |
|---|
| 2026.07.17 | ₩155,612 | ₩160,101 | ₩154,369 | ₩154,382 | -0.79% | 10.4만 |
|---|
| 2026.07.16 | ₩153,928 | ₩158,337 | ₩153,928 | ₩158,017 | +2.66% | 10.6만 |
|---|
| 2026.07.15 | ₩154,663 | ₩156,467 | ₩153,848 | ₩154,529 | -0.09% | 12.7만 |
|---|
| 2026.07.14 | ₩155,064 | ₩156,627 | ₩151,656 | ₩154,275 | -0.51% | 14.3만 |
|---|
| 2026.07.13 | ₩152,084 | ₩154,449 | ₩151,349 | ₩153,567 | +0.98% | 12.5만 |
|---|
| 2026.07.10 | ₩148,476 | ₩153,313 | ₩148,476 | ₩152,084 | +2.43% | 15.3만 |
|---|
| 2026.07.09 | ₩149,118 | ₩149,839 | ₩146,472 | ₩148,556 | -0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩153,180 | ₩153,527 | ₩148,356 | ₩148,516 | -3.04% | 19.8만 |
|---|
| 2026.07.07 | ₩156,480 | ₩158,444 | ₩152,325 | ₩153,981 | -1.60% | 18.5만 |
|---|
| 2026.07.06 | ₩161,878 | ₩161,878 | ₩154,730 | ₩157,148 | -2.92% | 32.3만 |
|---|
| 2026.07.02 | ₩172,835 | ₩175,280 | ₩155,371 | ₩163,174 | -5.59% | 38.1만 |
|---|
| 2026.07.01 | ₩164,203 | ₩166,194 | ₩161,731 | ₩161,771 | -1.48% | 16.8만 |
|---|
| 2026.06.30 | ₩166,528 | ₩167,023 | ₩163,749 | ₩165,419 | -0.67% | 19.6만 |
|---|
| 2026.06.29 | ₩166,114 | ₩167,076 | ₩164,470 | ₩165,994 | -0.07% | 18.5만 |
|---|
| 2026.06.26 | ₩165,980 | ₩167,811 | ₩163,762 | ₩166,822 | +0.51% | 45.8만 |
|---|
| 2026.06.25 | ₩162,693 | ₩167,023 | ₩162,693 | ₩166,849 | +2.55% | 10.3만 |
|---|
| 2026.06.24 | ₩157,255 | ₩162,573 | ₩157,135 | ₩161,050 | +2.41% | 11.5만 |
|---|
| 2026.06.23 | ₩154,877 | ₩157,923 | ₩154,008 | ₩156,894 | +1.30% | 10.4만 |
|---|
| 2026.06.22 | ₩158,150 | ₩158,992 | ₩153,941 | ₩155,972 | -1.38% | 16.3만 |
|---|
| 2026.06.18 | ₩156,881 | ₩159,246 | ₩155,358 | ₩159,139 | +1.44% | 36.9만 |
|---|
| 2026.06.17 | ₩154,008 | ₩159,366 | ₩154,008 | ₩155,130 | +0.73% | 22.7만 |
|---|
| 2026.06.16 | ₩154,369 | ₩157,228 | ₩152,137 | ₩155,117 | +0.48% | 14.6만 |
|---|
| 2026.06.15 | ₩155,505 | ₩156,721 | ₩153,113 | ₩153,393 | -1.36% | 19.9만 |
|---|
| 2026.06.12 | ₩154,115 | ₩156,333 | ₩153,220 | ₩154,128 | +0.01% | 9.5만 |
|---|
| 2026.06.11 | ₩150,855 | ₩153,634 | ₩149,933 | ₩153,233 | +1.58% | 13.2만 |
|---|
| 2026.06.10 | ₩154,021 | ₩154,356 | ₩150,414 | ₩150,654 | -2.19% | 16.6만 |
|---|
| 2026.06.09 | ₩151,109 | ₩153,661 | ₩149,959 | ₩153,059 | +1.29% | 11.5만 |
|---|
| 2026.06.08 | ₩149,933 | ₩153,153 | ₩148,450 | ₩151,109 | +0.78% | 19.2만 |
|---|
| 2026.06.05 | ₩153,140 | ₩155,064 | ₩149,786 | ₩150,547 | -1.69% | 20.5만 |
|---|
| 2026.06.04 | ₩153,781 | ₩154,863 | ₩151,055 | ₩152,431 | -0.88% | 18만 |
|---|
| 2026.06.03 | ₩151,055 | ₩151,964 | ₩149,679 | ₩151,362 | +0.20% | 16.5만 |
|---|
| 2026.06.02 | ₩148,049 | ₩152,284 | ₩146,980 | ₩151,670 | +2.45% | 24.6만 |
|---|
| 2026.06.01 | ₩145,029 | ₩148,303 | ₩144,374 | ₩147,047 | +1.39% | 23.8만 |
|---|
| 2026.05.29 | ₩147,969 | ₩148,022 | ₩144,762 | ₩146,031 | -1.31% | 21.5만 |
|---|
| 2026.05.28 | ₩147,113 | ₩149,144 | ₩146,044 | ₩147,007 | -0.07% | 35.5만 |
|---|
| 2026.05.27 | ₩148,009 | ₩149,505 | ₩147,113 | ₩148,476 | +0.32% | 17만 |
|---|
| 2026.05.26 | ₩145,938 | ₩148,410 | ₩145,430 | ₩147,955 | +1.38% | 22.4만 |
|---|
| 2026.05.22 | ₩146,379 | ₩146,833 | ₩144,321 | ₩145,897 | -0.33% | 18.5만 |
|---|
| 2026.05.21 | ₩143,399 | ₩146,819 | ₩139,484 | ₩145,884 | +1.73% | 21.8만 |
|---|
| 2026.05.20 | ₩144,802 | ₩146,659 | ₩143,065 | ₩144,949 | +0.10% | 17.7만 |
|---|
| 2026.05.19 | ₩144,441 | ₩145,630 | ₩142,357 | ₩145,216 | +0.54% | 18만 |
|---|
| 2026.05.18 | ₩140,299 | ₩146,579 | ₩139,778 | ₩144,468 | +2.97% | 19.4만 |
|---|
| 2026.05.15 | ₩141,395 | ₩141,849 | ₩138,789 | ₩140,740 | -0.46% | 13.4만 |
|---|
| 2026.05.14 | ₩141,595 | ₩142,530 | ₩139,711 | ₩142,263 | +0.47% | 21.9만 |
|---|
| 2026.05.13 | ₩144,441 | ₩145,203 | ₩139,417 | ₩140,967 | -2.41% | 25.5만 |
|---|
| 2026.05.12 | ₩145,550 | ₩145,644 | ₩141,755 | ₩144,401 | -0.79% | 22.5만 |
|---|
| 2026.05.11 | ₩146,125 | ₩146,205 | ₩142,757 | ₩145,457 | -0.46% | 16.8만 |
|---|
| 2026.05.08 | ₩150,320 | ₩150,320 | ₩145,897 | ₩146,138 | -2.78% | 29.8만 |
|---|
| 2026.05.07 | ₩152,912 | ₩153,701 | ₩149,933 | ₩150,106 | -1.84% | 16.8만 |
|---|
| 2026.05.06 | ₩148,169 | ₩152,806 | ₩148,169 | ₩151,977 | +2.57% | 18.9만 |
|---|
| 2026.05.05 | ₩147,087 | ₩150,681 | ₩141,755 | ₩146,592 | -0.34% | 16.1만 |
|---|
| 2026.05.04 | ₩149,398 | ₩149,398 | ₩145,857 | ₩147,822 | -1.06% | 12.2만 |
|---|
| 2026.05.01 | ₩149,666 | ₩150,173 | ₩147,220 | ₩149,211 | -0.30% | 12.8만 |
|---|
| 2026.04.30 | ₩146,218 | ₩149,692 | ₩146,018 | ₩149,612 | +2.32% | 15.6만 |
|---|
| 2026.04.29 | ₩147,381 | ₩150,294 | ₩145,764 | ₩146,659 | -0.49% | 14.3만 |
|---|
| 2026.04.28 | ₩148,797 | ₩148,797 | ₩144,321 | ₩148,169 | -0.42% | 17.2만 |
|---|
| 2026.04.27 | ₩146,232 | ₩148,116 | ₩145,563 | ₩147,621 | +0.95% | 14.8만 |
|---|
| 2026.04.24 | ₩147,194 | ₩148,356 | ₩143,720 | ₩145,497 | -1.15% | 36만 |
|---|
| 2026.04.23 | ₩144,748 | ₩147,969 | ₩144,441 | ₩147,688 | +2.03% | 11.9만 |
|---|
| 2026.04.22 | ₩143,198 | ₩144,548 | ₩141,902 | ₩144,495 | +0.91% | 11.9만 |
|---|
| 2026.04.21 | ₩144,588 | ₩146,312 | ₩141,902 | ₩142,771 | -1.26% | 14.8만 |
|---|
| 2026.04.20 | ₩142,891 | ₩146,138 | ₩142,704 | ₩144,548 | +1.16% | 18.2만 |
|---|
| 2026.04.17 | ₩142,891 | ₩147,862 | ₩142,610 | ₩144,695 | +1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩143,025 | ₩144,735 | ₩141,274 | ₩142,183 | -0.59% | 17.4만 |
|---|
| 2026.04.15 | ₩149,358 | ₩149,358 | ₩142,904 | ₩142,985 | -4.27% | 17.6만 |
|---|
| 2026.04.14 | ₩149,251 | ₩151,950 | ₩149,251 | ₩150,267 | +0.68% | 17만 |
|---|
| 2026.04.13 | ₩147,915 | ₩152,645 | ₩147,554 | ₩150,788 | +1.94% | 20.1만 |
|---|
| 2026.04.10 | ₩149,706 | ₩150,093 | ₩147,153 | ₩147,207 | -1.67% | 12.4만 |
|---|
| 2026.04.09 | ₩144,307 | ₩151,109 | ₩144,307 | ₩149,532 | +3.62% | 16.2만 |
|---|
| 2026.04.08 | ₩144,962 | ₩146,218 | ₩141,782 | ₩144,869 | -0.06% | 23.8만 |
|---|
| 2026.04.07 | ₩137,413 | ₩141,876 | ₩136,036 | ₩141,301 | +2.83% | 31만 |
|---|
| 2026.04.06 | ₩136,424 | ₩137,867 | ₩129,970 | ₩137,520 | +0.80% | 33.2만 |
|---|
| 2026.04.02 | ₩142,530 | ₩153,848 | ₩137,453 | ₩137,653 | -3.42% | 36.5만 |
|---|
| 2026.04.01 | ₩160,034 | ₩162,880 | ₩153,754 | ₩156,533 | -2.19% | 22.4만 |
|---|
| 2026.03.31 | ₩159,326 | ₩161,517 | ₩155,799 | ₩159,099 | -0.14% | 21.9만 |
|---|
| 2026.03.30 | ₩158,057 | ₩161,678 | ₩155,678 | ₩157,175 | -0.56% | 9.2만 |
|---|
| 2026.03.27 | ₩160,355 | ₩160,756 | ₩156,280 | ₩157,295 | -1.91% | 11만 |
|---|
| 2026.03.26 | ₩159,473 | ₩161,785 | ₩159,473 | ₩161,023 | +0.97% | 7.1만 |
|---|
| 2026.03.25 | ₩161,517 | ₩162,520 | ₩158,832 | ₩161,063 | -0.28% | 6.6만 |
|---|
| 2026.03.24 | ₩156,814 | ₩161,892 | ₩156,734 | ₩159,954 | +2.00% | 10.7만 |
|---|
| 2026.03.23 | ₩157,950 | ₩160,195 | ₩157,496 | ₩158,538 | +0.37% | 12만 |
|---|
| 2026.03.20 | ₩154,182 | ₩156,921 | ₩151,643 | ₩153,621 | -0.36% | 58만 |
|---|
| 2026.03.19 | ₩154,716 | ₩156,894 | ₩153,647 | ₩154,062 | -0.42% | 16.9만 |
|---|
| 2026.03.18 | ₩153,647 | ₩157,202 | ₩153,367 | ₩155,839 | +1.43% | 18.7만 |
|---|
| 2026.03.17 | ₩159,246 | ₩159,740 | ₩153,661 | ₩156,093 | -1.98% | 14만 |
|---|
| 2026.03.16 | ₩167,477 | ₩169,267 | ₩156,761 | ₩158,297 | -5.48% | 28만 |
|---|
| 2026.03.13 | ₩169,561 | ₩171,298 | ₩166,702 | ₩167,530 | -1.20% | 10.6만 |
|---|
| 2026.03.12 | ₩165,887 | ₩170,857 | ₩163,575 | ₩168,212 | +1.40% | 14만 |
|---|
| 2026.03.11 | ₩170,550 | ₩171,566 | ₩165,780 | ₩167,450 | -1.82% | 16.1만 |
|---|
| 2026.03.10 | ₩170,149 | ₩173,743 | ₩169,067 | ₩170,791 | +0.38% | 8만 |
|---|
| 2026.03.09 | ₩170,630 | ₩173,570 | ₩167,864 | ₩172,822 | +1.28% | 10만 |
|---|
| 2026.03.06 | ₩172,808 | ₩173,864 | ₩168,666 | ₩173,169 | +0.21% | 7.6만 |
|---|
| 2026.03.05 | ₩178,928 | ₩180,277 | ₩173,102 | ₩175,187 | -2.09% | 6.5만 |
|---|
| 2026.03.04 | ₩178,941 | ₩180,625 | ₩175,841 | ₩180,277 | +0.75% | 11.3만 |
|---|
| 2026.03.03 | ₩178,848 | ₩178,848 | ₩173,156 | ₩177,752 | -0.61% | 6.9만 |
|---|
| 2026.03.02 | ₩178,420 | ₩181,039 | ₩176,215 | ₩180,545 | +1.19% | 9.5만 |
|---|
| 2026.02.27 | ₩177,846 | ₩180,932 | ₩177,391 | ₩179,983 | +1.20% | 6.9만 |
|---|
| 2026.02.26 | ₩180,505 | ₩182,602 | ₩176,670 | ₩179,142 | -0.76% | 6.6만 |
|---|
| 2026.02.25 | ₩182,589 | ₩182,589 | ₩175,574 | ₩179,315 | -1.79% | 6.9만 |
|---|
| 2026.02.24 | ₩182,161 | ₩184,673 | ₩180,438 | ₩181,373 | -0.43% | 7만 |
|---|
| 2026.02.23 | ₩182,856 | ₩183,351 | ₩180,237 | ₩181,386 | -0.80% | 8.1만 |
|---|
| 2026.02.20 | ₩182,055 | ₩184,259 | ₩178,981 | ₩181,961 | -0.05% | 7.7만 |
|---|
| 2026.02.19 | ₩178,260 | ₩187,479 | ₩178,260 | ₩182,161 | +2.19% | 19.5만 |
|---|
| 2026.02.18 | ₩177,779 | ₩179,342 | ₩175,988 | ₩177,859 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩181,346 | ₩197,755 | ₩177,725 | ₩179,462 | -1.04% | 5.2만 |
|---|
| 2026.02.13 | ₩178,821 | ₩182,121 | ₩178,086 | ₩180,331 | +0.84% | 8.2만 |
|---|
| 2026.02.12 | ₩181,787 | ₩183,431 | ₩178,220 | ₩179,943 | -1.01% | 7.1만 |
|---|
| 2026.02.11 | ₩181,360 | ₩183,591 | ₩179,850 | ₩179,917 | -0.80% | 7.1만 |
|---|
| 2026.02.10 | ₩176,122 | ₩180,625 | ₩176,122 | ₩180,237 | +2.34% | 3.7만 |
|---|
| 2026.02.09 | ₩179,102 | ₩179,102 | ₩176,189 | ₩177,993 | -0.62% | 5.6만 |
|---|
| 2026.02.06 | ₩177,258 | ₩180,692 | ₩171,712 | ₩179,088 | +1.03% | 6.5만 |
|---|
| 2026.02.05 | ₩176,990 | ₩179,369 | ₩176,242 | ₩177,431 | +0.25% | 10.2만 |
|---|
| 2026.02.04 | ₩173,035 | ₩177,779 | ₩169,067 | ₩176,590 | +2.05% | 11.1만 |
|---|
| 2026.02.03 | ₩168,158 | ₩172,701 | ₩168,158 | ₩171,913 | +2.23% | 8.7만 |
|---|
| 2026.02.02 | ₩167,076 | ₩170,243 | ₩166,956 | ₩170,056 | +1.78% | 8.4만 |
|---|
| 2026.01.30 | ₩165,513 | ₩168,332 | ₩165,259 | ₩167,383 | +1.13% | 9.1만 |
|---|
| 2026.01.29 | ₩166,207 | ₩167,504 | ₩165,165 | ₩167,330 | +0.68% | 7.3만 |
|---|
| 2026.01.28 | ₩166,448 | ₩167,410 | ₩164,470 | ₩165,138 | -0.79% | 6.7만 |
|---|
| 2026.01.27 | ₩166,568 | ₩168,332 | ₩164,417 | ₩166,515 | -0.03% | 5.5만 |
|---|
| 2026.01.26 | ₩167,691 | ₩167,891 | ₩164,831 | ₩166,060 | -0.97% | 6.4만 |
|---|
| 2026.01.23 | ₩167,236 | ₩168,973 | ₩165,192 | ₩166,782 | -0.27% | 5.9만 |
|---|
| 2026.01.22 | ₩168,813 | ₩169,869 | ₩167,651 | ₩168,813 | 0.00% | 6.8만 |
|---|
| 2026.01.21 | ₩165,272 | ₩168,733 | ₩164,791 | ₩167,985 | +1.64% | 10.8만 |
|---|
| 2026.01.20 | ₩167,236 | ₩167,236 | ₩163,535 | ₩164,337 | -1.73% | 8.3만 |
|---|
| 2026.01.16 | ₩168,506 | ₩168,506 | ₩166,047 | ₩166,234 | -1.35% | 8.5만 |
|---|
| 2026.01.15 | ₩167,129 | ₩169,722 | ₩166,154 | ₩168,880 | +1.05% | 10.2만 |
|---|
| 2026.01.14 | ₩165,285 | ₩167,811 | ₩163,816 | ₩166,648 | +0.82% | 11.4만 |
|---|
| 2026.01.13 | ₩165,285 | ₩166,047 | ₩163,589 | ₩164,885 | -0.24% | 13.2만 |
|---|
| 2026.01.12 | ₩165,392 | ₩170,844 | ₩163,709 | ₩164,818 | -0.35% | 16.3만 |
|---|
| 2026.01.09 | ₩169,000 | ₩169,147 | ₩163,949 | ₩167,210 | -1.06% | 16.5만 |
|---|
| 2026.01.08 | ₩154,997 | ₩172,140 | ₩154,997 | ₩169,214 | +9.17% | 32.1만 |
|---|
| 2026.01.07 | ₩164,711 | ₩165,820 | ₩156,106 | ₩158,391 | -3.84% | 24.1만 |
|---|
| 2026.01.06 | ₩160,783 | ₩166,047 | ₩160,689 | ₩165,994 | +3.24% | 9.2만 |
|---|
| 2026.01.05 | ₩161,050 | ₩164,885 | ₩161,010 | ₩161,678 | +0.39% | 8.4만 |
|---|
| 2026.01.02 | ₩158,498 | ₩162,533 | ₩156,667 | ₩161,878 | +2.13% | 16.1만 |
|---|
| 2025.12.31 | ₩158,818 | ₩161,370 | ₩157,268 | ₩157,496 | -0.83% | 13.5만 |
|---|
| 2025.12.30 | ₩158,377 | ₩159,754 | ₩157,896 | ₩158,832 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩158,711 | ₩160,502 | ₩157,522 | ₩158,324 | -0.24% | 6.1만 |
|---|
| 2025.12.26 | ₩158,778 | ₩161,464 | ₩157,362 | ₩158,965 | +0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩158,271 | ₩158,885 | ₩157,268 | ₩158,538 | +0.17% | 5.2만 |
|---|
| 2025.12.23 | ₩162,333 | ₩162,333 | ₩156,400 | ₩157,108 | -3.22% | 13.2만 |
|---|
| 2025.12.22 | ₩161,437 | ₩163,829 | ₩159,540 | ₩160,315 | -0.70% | 7.8만 |
|---|
| 2025.12.19 | ₩161,678 | ₩162,640 | ₩160,208 | ₩161,143 | -0.33% | 33만 |
|---|
| 2025.12.18 | ₩164,029 | ₩165,406 | ₩161,664 | ₩162,212 | -1.11% | 11.6만 |
|---|
| 2025.12.17 | ₩162,052 | ₩165,165 | ₩161,237 | ₩163,188 | +0.70% | 8.6만 |
|---|
| 2025.12.16 | ₩162,479 | ₩164,484 | ₩159,553 | ₩162,947 | +0.29% | 21.1만 |
|---|
| 2025.12.15 | ₩163,254 | ₩163,548 | ₩154,195 | ₩158,605 | -2.85% | 22.5만 |
|---|
| 2025.12.12 | ₩164,444 | ₩167,103 | ₩162,894 | ₩163,482 | -0.59% | 13.9만 |
|---|
| 2025.12.11 | ₩163,535 | ₩169,468 | ₩163,535 | ₩164,671 | +0.69% | 17.3만 |
|---|
| 2025.12.10 | ₩160,261 | ₩163,735 | ₩157,736 | ₩162,947 | +1.68% | 11.6만 |
|---|
| 2025.12.09 | ₩157,656 | ₩159,914 | ₩157,656 | ₩158,792 | +0.72% | 7.6만 |
|---|
| 2025.12.08 | ₩158,738 | ₩159,580 | ₩157,081 | ₩157,896 | -0.53% | 11.3만 |
|---|
| 2025.12.05 | ₩156,346 | ₩158,845 | ₩156,346 | ₩158,845 | +1.60% | 11만 |
|---|
| 2025.12.04 | ₩157,589 | ₩158,885 | ₩156,827 | ₩157,629 | +0.03% | 11.5만 |
|---|
| 2025.12.03 | ₩157,576 | ₩159,179 | ₩156,400 | ₩158,404 | +0.53% | 9.3만 |
|---|
| 2025.12.02 | ₩156,373 | ₩160,288 | ₩154,957 | ₩156,440 | +0.04% | 14.3만 |
|---|
| 2025.12.01 | ₩153,327 | ₩156,801 | ₩151,683 | ₩156,333 | +1.96% | 18.4만 |
|---|
| 2025.11.28 | ₩156,667 | ₩156,667 | ₩152,859 | ₩153,567 | -1.98% | 8.6만 |
|---|
| 2025.11.26 | ₩155,892 | ₩159,326 | ₩155,585 | ₩155,598 | -0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩153,434 | ₩157,643 | ₩152,592 | ₩157,496 | +2.65% | 17.1만 |
|---|
| 2025.11.24 | ₩150,454 | ₩153,661 | ₩149,772 | ₩152,659 | +1.47% | 19.1만 |
|---|
| 2025.11.21 | ₩146,940 | ₩151,496 | ₩146,018 | ₩150,601 | +2.49% | 15.2만 |
|---|
| 2025.11.20 | ₩145,871 | ₩151,322 | ₩144,094 | ₩146,432 | +0.38% | 17.7만 |
|---|
| 2025.11.19 | ₩143,225 | ₩148,075 | ₩142,584 | ₩145,390 | +1.51% | 16.7만 |
|---|
| 2025.11.18 | ₩142,570 | ₩145,176 | ₩142,303 | ₩143,933 | +0.96% | 13.9만 |
|---|
| 2025.11.17 | ₩147,007 | ₩147,007 | ₩141,769 | ₩142,397 | -3.14% | 13.4만 |
|---|
| 2025.11.14 | ₩148,984 | ₩149,078 | ₩146,232 | ₩147,073 | -1.28% | 8.4만 |
|---|
| 2025.11.13 | ₩149,091 | ₩151,082 | ₩148,997 | ₩149,492 | +0.27% | 11.3만 |
|---|
| 2025.11.12 | ₩150,414 | ₩152,418 | ₩149,746 | ₩149,879 | -0.36% | 9.6만 |
|---|
| 2025.11.11 | ₩148,917 | ₩151,189 | ₩147,795 | ₩150,187 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩148,984 | ₩150,922 | ₩147,594 | ₩148,944 | -0.03% | 11만 |
|---|
| 2025.11.07 | ₩148,263 | ₩150,133 | ₩146,004 | ₩148,156 | -0.07% | 15.4만 |
|---|
| 2025.11.06 | ₩153,300 | ₩154,596 | ₩149,144 | ₩149,666 | -2.37% | 15.6만 |
|---|
| 2025.11.05 | ₩152,966 | ₩157,643 | ₩151,710 | ₩153,781 | +0.53% | 16.8만 |
|---|
| 2025.11.04 | ₩149,078 | ₩150,935 | ₩147,381 | ₩150,040 | +0.65% | 11.2만 |
|---|
| 2025.11.03 | ₩147,862 | ₩150,253 | ₩146,526 | ₩149,879 | +1.36% | 16.1만 |
|---|
| 2025.10.31 | ₩146,445 | ₩149,933 | ₩146,071 | ₩148,637 | +1.50% | 15.1만 |
|---|
| 2025.10.30 | ₩148,730 | ₩149,465 | ₩146,512 | ₩147,113 | -1.09% | 15.8만 |
|---|
| 2025.10.29 | ₩145,724 | ₩149,198 | ₩145,724 | ₩149,051 | +2.28% | 17.4만 |
|---|
| 2025.10.28 | ₩152,525 | ₩152,525 | ₩145,243 | ₩146,285 | -4.09% | 18.3만 |
|---|
| 2025.10.27 | ₩155,358 | ₩156,493 | ₩152,418 | ₩152,872 | -1.60% | 17.1만 |
|---|
| 2025.10.24 | ₩158,965 | ₩163,134 | ₩154,756 | ₩155,825 | -1.98% | 18.8만 |
|---|
| 2025.10.23 | ₩154,529 | ₩159,072 | ₩146,806 | ₩156,614 | +1.35% | 60.6만 |
|---|
| 2025.10.22 | ₩172,140 | ₩172,140 | ₩156,881 | ₩163,882 | -4.80% | 37.7만 |
|---|
| 2025.10.21 | ₩173,142 | ₩173,730 | ₩170,951 | ₩172,167 | -0.56% | 27만 |
|---|
| 2025.10.20 | ₩175,761 | ₩175,761 | ₩169,294 | ₩172,474 | -1.87% | 20.8만 |
|---|
| 2025.10.17 | ₩175,173 | ₩177,177 | ₩172,688 | ₩173,530 | -0.94% | 14만 |
|---|
| 2025.10.16 | ₩180,585 | ₩182,108 | ₩174,518 | ₩175,066 | -3.06% | 15.5만 |
|---|
| 2025.10.15 | ₩181,052 | ₩181,614 | ₩177,324 | ₩179,663 | -0.77% | 9.1만 |
|---|
| 2025.10.14 | ₩174,919 | ₩179,970 | ₩174,919 | ₩178,821 | +2.23% | 11.1만 |
|---|
| 2025.10.13 | ₩179,302 | ₩181,226 | ₩176,416 | ₩177,097 | -1.23% | 12.2만 |
|---|
| 2025.10.10 | ₩182,389 | ₩182,482 | ₩176,830 | ₩177,458 | -2.70% | 7.5만 |
|---|