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 | ₩153,791 | ₩155,197 | ₩149,441 | ₩149,937 | -2.51% | 15.9만 |
| 2026.10.08 | ₩151,543 | ₩154,046 | ₩149,535 | ₩153,390 | +1.22% | 18.7만 |
| 2026.10.07 | ₩151,315 | ₩152,332 | ₩148,009 | ₩151,690 | +0.25% | 16.6만 |
| 2026.10.06 | ₩153,952 | ₩155,478 | ₩152,761 | ₩153,564 | -0.25% | 10만 |
| 2026.10.05 | ₩154,006 | ₩155,264 | ₩151,984 | ₩153,109 | -0.58% | 11.5만 |
| 2026.10.02 | ₩152,573 | ₩153,658 | ₩151,717 | ₩153,055 | +0.32% | 10.6만 |
| 2026.10.01 | ₩149,428 | ₩151,516 | ₩146,938 | ₩150,418 | +0.66% | 15.5만 |
| 2026.09.30 | ₩151,248 | ₩152,975 | ₩149,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,829 |
| -0.94% |
| 18만 |
| 2026.09.29 | ₩151,998 | ₩153,336 | ₩150,699 | ₩151,141 | -0.56% | 11.5만 |
|---|
| 2026.09.28 | ₩152,373 | ₩154,086 | ₩151,074 | ₩152,453 | +0.05% | 9.6만 |
|---|
| 2026.09.25 | ₩151,436 | ₩153,912 | ₩151,221 | ₩152,921 | +0.98% | 13.5만 |
|---|
| 2026.09.24 | ₩157,392 | ₩157,566 | ₩148,906 | ₩150,927 | -4.11% | 15만 |
|---|
| 2026.09.23 | ₩153,537 | ₩157,365 | ₩152,613 | ₩155,050 | +0.99% | 11.7만 |
|---|
| 2026.09.22 | ₩155,679 | ₩156,468 | ₩153,390 | ₩153,805 | -1.20% | 17.5만 |
|---|
| 2026.09.21 | ₩155,076 | ₩156,107 | ₩153,269 | ₩153,925 | -0.74% | 14.8만 |
|---|
| 2026.09.18 | ₩156,268 | ₩156,428 | ₩153,738 | ₩154,099 | -1.39% | 34.8만 |
|---|
| 2026.09.17 | ₩160,122 | ₩160,122 | ₩156,856 | ₩156,964 | -1.97% | 14.1만 |
|---|
| 2026.09.16 | ₩159,815 | ₩160,484 | ₩156,589 | ₩158,248 | -0.98% | 14.9만 |
|---|
| 2026.09.15 | ₩158,650 | ₩161,862 | ₩157,539 | ₩159,025 | +0.24% | 23.5만 |
|---|
| 2026.09.14 | ₩155,264 | ₩159,226 | ₩153,925 | ₩158,396 | +2.02% | 15.2만 |
|---|
| 2026.09.11 | ₩158,637 | ₩159,172 | ₩155,732 | ₩155,732 | -1.83% | 11.8만 |
|---|
| 2026.09.10 | ₩160,631 | ₩161,300 | ₩156,923 | ₩157,017 | -2.25% | 15만 |
|---|
| 2026.09.09 | ₩164,057 | ₩167,096 | ₩160,725 | ₩161,782 | -1.39% | 14.6만 |
|---|
| 2026.09.08 | ₩164,593 | ₩166,226 | ₩160,751 | ₩164,820 | +0.14% | 39만 |
|---|
| 2026.09.04 | ₩162,933 | ₩167,497 | ₩162,023 | ₩165,155 | +1.36% | 16.9만 |
|---|
| 2026.09.03 | ₩162,665 | ₩164,646 | ₩159,480 | ₩164,432 | +1.09% | 27.9만 |
|---|
| 2026.09.02 | ₩154,367 | ₩161,836 | ₩150,833 | ₩160,765 | +4.14% | 17.9만 |
|---|
| 2026.09.01 | ₩152,319 | ₩154,113 | ₩151,034 | ₩153,684 | +0.90% | 10.1만 |
|---|
| 2026.08.31 | ₩152,158 | ₩155,036 | ₩150,927 | ₩153,805 | +1.08% | 15.6만 |
|---|
| 2026.08.28 | ₩153,832 | ₩153,925 | ₩150,873 | ₩152,426 | -0.91% | 11.4만 |
|---|
| 2026.08.27 | ₩151,436 | ₩153,617 | ₩148,611 | ₩152,935 | +0.99% | 21.7만 |
|---|
| 2026.08.26 | ₩153,028 | ₩155,264 | ₩151,851 | ₩152,761 | -0.17% | 10.3만 |
|---|
| 2026.08.25 | ₩156,669 | ₩156,669 | ₩152,761 | ₩152,814 | -2.46% | 11.4만 |
|---|
| 2026.08.24 | ₩157,071 | ₩159,948 | ₩154,621 | ₩155,585 | -0.95% | 16.5만 |
|---|
| 2026.08.21 | ₩156,268 | ₩157,124 | ₩151,891 | ₩155,491 | -0.50% | 16.3만 |
|---|
| 2026.08.20 | ₩151,770 | ₩156,522 | ₩151,690 | ₩155,451 | +2.43% | 13.3만 |
|---|
| 2026.08.19 | ₩151,730 | ₩155,264 | ₩150,994 | ₩153,069 | +0.88% | 15.2만 |
|---|
| 2026.08.18 | ₩154,193 | ₩155,264 | ₩149,562 | ₩149,642 | -2.95% | 9만 |
|---|
| 2026.08.17 | ₩152,828 | ₩154,032 | ₩152,279 | ₩152,640 | -0.12% | 7.2만 |
|---|
| 2026.08.14 | ₩153,457 | ₩154,916 | ₩152,627 | ₩154,019 | +0.37% | 5.1만 |
|---|
| 2026.08.13 | ₩155,438 | ₩155,438 | ₩151,931 | ₩153,376 | -1.33% | 9.6만 |
|---|
| 2026.08.12 | ₩153,898 | ₩155,157 | ₩152,252 | ₩154,876 | +0.63% | 14.7만 |
|---|
| 2026.08.11 | ₩154,916 | ₩157,847 | ₩153,550 | ₩153,912 | -0.65% | 10만 |
|---|
| 2026.08.10 | ₩154,608 | ₩158,449 | ₩152,105 | ₩154,206 | -0.26% | 12.3만 |
|---|
| 2026.08.07 | ₩153,283 | ₩156,589 | ₩153,283 | ₩155,344 | +1.34% | 9.5만 |
|---|
| 2026.08.06 | ₩152,868 | ₩155,157 | ₩152,065 | ₩153,457 | +0.39% | 10.6만 |
|---|
| 2026.08.05 | ₩157,097 | ₩158,436 | ₩153,443 | ₩153,684 | -2.17% | 12.8만 |
|---|
| 2026.08.04 | ₩152,252 | ₩158,074 | ₩151,315 | ₩157,579 | +3.50% | 10.2만 |
|---|
| 2026.08.03 | ₩150,619 | ₩153,845 | ₩150,619 | ₩151,503 | +0.59% | 10.2만 |
|---|
| 2026.07.31 | ₩147,420 | ₩149,548 | ₩146,885 | ₩148,330 | +0.62% | 11.3만 |
|---|
| 2026.07.30 | ₩150,579 | ₩150,981 | ₩147,260 | ₩147,996 | -1.72% | 10.8만 |
|---|
| 2026.07.29 | ₩152,453 | ₩153,912 | ₩148,772 | ₩150,485 | -1.29% | 14만 |
|---|
| 2026.07.28 | ₩155,103 | ₩157,459 | ₩153,898 | ₩154,113 | -0.64% | 12.2만 |
|---|
| 2026.07.27 | ₩152,212 | ₩154,889 | ₩151,007 | ₩153,390 | +0.77% | 10.8만 |
|---|
| 2026.07.24 | ₩153,497 | ₩154,327 | ₩151,275 | ₩152,533 | -0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩152,105 | ₩154,782 | ₩151,623 | ₩151,824 | -0.18% | 13만 |
|---|
| 2026.07.22 | ₩151,235 | ₩152,747 | ₩150,258 | ₩152,306 | +0.71% | 8.6만 |
|---|
| 2026.07.21 | ₩151,195 | ₩153,711 | ₩149,535 | ₩150,017 | -0.78% | 11.8만 |
|---|
| 2026.07.20 | ₩150,311 | ₩152,841 | ₩149,321 | ₩151,074 | +0.51% | 13.6만 |
|---|
| 2026.07.17 | ₩155,879 | ₩160,377 | ₩154,635 | ₩154,648 | -0.79% | 10.4만 |
|---|
| 2026.07.16 | ₩154,193 | ₩158,610 | ₩154,193 | ₩158,289 | +2.66% | 10.6만 |
|---|
| 2026.07.15 | ₩154,929 | ₩156,736 | ₩154,113 | ₩154,795 | -0.09% | 12.7만 |
|---|
| 2026.07.14 | ₩155,331 | ₩156,897 | ₩151,917 | ₩154,541 | -0.51% | 14.3만 |
|---|
| 2026.07.13 | ₩152,346 | ₩154,715 | ₩151,610 | ₩153,832 | +0.98% | 12.5만 |
|---|
| 2026.07.10 | ₩148,732 | ₩153,577 | ₩148,732 | ₩152,346 | +2.43% | 15.3만 |
|---|
| 2026.07.09 | ₩149,374 | ₩150,097 | ₩146,724 | ₩148,812 | -0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩153,443 | ₩153,791 | ₩148,611 | ₩148,772 | -3.04% | 19.8만 |
|---|
| 2026.07.07 | ₩156,749 | ₩158,717 | ₩152,587 | ₩154,246 | -1.60% | 18.5만 |
|---|
| 2026.07.06 | ₩162,157 | ₩162,157 | ₩154,996 | ₩157,419 | -2.92% | 32.3만 |
|---|
| 2026.07.02 | ₩173,132 | ₩175,582 | ₩155,638 | ₩163,455 | -5.59% | 38.1만 |
|---|
| 2026.07.01 | ₩164,486 | ₩166,480 | ₩162,010 | ₩162,050 | -1.48% | 16.8만 |
|---|
| 2026.06.30 | ₩166,815 | ₩167,310 | ₩164,031 | ₩165,704 | -0.67% | 19.6만 |
|---|
| 2026.06.29 | ₩166,400 | ₩167,364 | ₩164,753 | ₩166,279 | -0.07% | 18.5만 |
|---|
| 2026.06.26 | ₩166,266 | ₩168,100 | ₩164,044 | ₩167,109 | +0.51% | 45.8만 |
|---|
| 2026.06.25 | ₩162,973 | ₩167,310 | ₩162,973 | ₩167,136 | +2.55% | 10.3만 |
|---|
| 2026.06.24 | ₩157,526 | ₩162,853 | ₩157,405 | ₩161,327 | +2.41% | 11.5만 |
|---|
| 2026.06.23 | ₩155,143 | ₩158,195 | ₩154,273 | ₩157,164 | +1.30% | 10.4만 |
|---|
| 2026.06.22 | ₩158,422 | ₩159,266 | ₩154,206 | ₩156,241 | -1.38% | 16.3만 |
|---|
| 2026.06.18 | ₩157,151 | ₩159,520 | ₩155,625 | ₩159,413 | +1.44% | 36.9만 |
|---|
| 2026.06.17 | ₩154,273 | ₩159,641 | ₩154,273 | ₩155,398 | +0.73% | 22.7만 |
|---|
| 2026.06.16 | ₩154,635 | ₩157,499 | ₩152,399 | ₩155,384 | +0.48% | 14.6만 |
|---|
| 2026.06.15 | ₩155,772 | ₩156,990 | ₩153,376 | ₩153,658 | -1.36% | 19.9만 |
|---|
| 2026.06.12 | ₩154,380 | ₩156,602 | ₩153,483 | ₩154,394 | +0.01% | 9.5만 |
|---|
| 2026.06.11 | ₩151,114 | ₩153,898 | ₩150,191 | ₩153,497 | +1.58% | 13.2만 |
|---|
| 2026.06.10 | ₩154,287 | ₩154,621 | ₩150,673 | ₩150,914 | -2.19% | 16.6만 |
|---|
| 2026.06.09 | ₩151,369 | ₩153,925 | ₩150,218 | ₩153,323 | +1.29% | 11.5만 |
|---|
| 2026.06.08 | ₩150,191 | ₩153,417 | ₩148,705 | ₩151,369 | +0.78% | 19.2만 |
|---|
| 2026.06.05 | ₩153,403 | ₩155,331 | ₩150,044 | ₩150,807 | -1.69% | 20.5만 |
|---|
| 2026.06.04 | ₩154,046 | ₩155,130 | ₩151,315 | ₩152,694 | -0.88% | 18만 |
|---|
| 2026.06.03 | ₩151,315 | ₩152,225 | ₩149,937 | ₩151,623 | +0.20% | 16.5만 |
|---|
| 2026.06.02 | ₩148,304 | ₩152,547 | ₩147,233 | ₩151,931 | +2.45% | 24.6만 |
|---|
| 2026.06.01 | ₩145,279 | ₩148,558 | ₩144,623 | ₩147,300 | +1.39% | 23.8만 |
|---|
| 2026.05.29 | ₩148,223 | ₩148,277 | ₩145,011 | ₩146,282 | -1.31% | 21.5만 |
|---|
| 2026.05.28 | ₩147,367 | ₩149,401 | ₩146,296 | ₩147,260 | -0.07% | 35.5만 |
|---|
| 2026.05.27 | ₩148,263 | ₩149,763 | ₩147,367 | ₩148,732 | +0.32% | 17만 |
|---|
| 2026.05.26 | ₩146,189 | ₩148,665 | ₩145,680 | ₩148,210 | +1.38% | 22.4만 |
|---|
| 2026.05.22 | ₩146,630 | ₩147,086 | ₩144,569 | ₩146,149 | -0.33% | 18.5만 |
|---|
| 2026.05.21 | ₩143,646 | ₩147,072 | ₩139,724 | ₩146,135 | +1.73% | 21.8만 |
|---|
| 2026.05.20 | ₩145,051 | ₩146,912 | ₩143,311 | ₩145,198 | +0.10% | 17.7만 |
|---|
| 2026.05.19 | ₩144,690 | ₩145,881 | ₩142,602 | ₩145,466 | +0.54% | 18만 |
|---|
| 2026.05.18 | ₩140,540 | ₩146,831 | ₩140,018 | ₩144,716 | +2.97% | 19.4만 |
|---|
| 2026.05.15 | ₩141,638 | ₩142,093 | ₩139,028 | ₩140,982 | -0.46% | 13.4만 |
|---|
| 2026.05.14 | ₩141,839 | ₩142,776 | ₩139,951 | ₩142,508 | +0.47% | 21.9만 |
|---|
| 2026.05.13 | ₩144,690 | ₩145,453 | ₩139,657 | ₩141,210 | -2.41% | 25.5만 |
|---|
| 2026.05.12 | ₩145,801 | ₩145,894 | ₩141,999 | ₩144,650 | -0.79% | 22.5만 |
|---|
| 2026.05.11 | ₩146,376 | ₩146,456 | ₩143,003 | ₩145,707 | -0.46% | 16.8만 |
|---|
| 2026.05.08 | ₩150,579 | ₩150,579 | ₩146,149 | ₩146,390 | -2.78% | 29.8만 |
|---|
| 2026.05.07 | ₩153,176 | ₩153,965 | ₩150,191 | ₩150,365 | -1.84% | 16.8만 |
|---|
| 2026.05.06 | ₩148,424 | ₩153,069 | ₩148,424 | ₩152,239 | +2.57% | 18.9만 |
|---|
| 2026.05.05 | ₩147,340 | ₩150,940 | ₩141,999 | ₩146,845 | -0.34% | 16.1만 |
|---|
| 2026.05.04 | ₩149,655 | ₩149,655 | ₩146,108 | ₩148,076 | -1.06% | 12.2만 |
|---|
| 2026.05.01 | ₩149,923 | ₩150,432 | ₩147,474 | ₩149,468 | -0.30% | 12.8만 |
|---|
| 2026.04.30 | ₩146,470 | ₩149,950 | ₩146,269 | ₩149,870 | +2.32% | 15.6만 |
|---|
| 2026.04.29 | ₩147,634 | ₩150,552 | ₩146,015 | ₩146,912 | -0.49% | 14.3만 |
|---|
| 2026.04.28 | ₩149,053 | ₩149,053 | ₩144,569 | ₩148,424 | -0.42% | 17.2만 |
|---|
| 2026.04.27 | ₩146,483 | ₩148,371 | ₩145,814 | ₩147,875 | +0.95% | 14.8만 |
|---|
| 2026.04.24 | ₩147,447 | ₩148,611 | ₩143,967 | ₩145,747 | -1.15% | 36만 |
|---|
| 2026.04.23 | ₩144,998 | ₩148,223 | ₩144,690 | ₩147,942 | +2.03% | 11.9만 |
|---|
| 2026.04.22 | ₩143,445 | ₩144,797 | ₩142,147 | ₩144,743 | +0.91% | 11.9만 |
|---|
| 2026.04.21 | ₩144,837 | ₩146,564 | ₩142,147 | ₩143,017 | -1.26% | 14.8만 |
|---|
| 2026.04.20 | ₩143,137 | ₩146,390 | ₩142,950 | ₩144,797 | +1.16% | 18.2만 |
|---|
| 2026.04.17 | ₩143,137 | ₩148,116 | ₩142,856 | ₩144,944 | +1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩143,271 | ₩144,984 | ₩141,517 | ₩142,428 | -0.59% | 17.4만 |
|---|
| 2026.04.15 | ₩149,615 | ₩149,615 | ₩143,150 | ₩143,231 | -4.27% | 17.6만 |
|---|
| 2026.04.14 | ₩149,508 | ₩152,212 | ₩149,508 | ₩150,525 | +0.68% | 17만 |
|---|
| 2026.04.13 | ₩148,170 | ₩152,908 | ₩147,808 | ₩151,047 | +1.94% | 20.1만 |
|---|
| 2026.04.10 | ₩149,963 | ₩150,351 | ₩147,407 | ₩147,460 | -1.67% | 12.4만 |
|---|
| 2026.04.09 | ₩144,556 | ₩151,369 | ₩144,556 | ₩149,789 | +3.62% | 16.2만 |
|---|
| 2026.04.08 | ₩145,212 | ₩146,470 | ₩142,026 | ₩145,118 | -0.06% | 23.8만 |
|---|
| 2026.04.07 | ₩137,649 | ₩142,120 | ₩136,271 | ₩141,544 | +2.83% | 31만 |
|---|
| 2026.04.06 | ₩136,659 | ₩138,104 | ₩130,194 | ₩137,756 | +0.80% | 33.2만 |
|---|
| 2026.04.02 | ₩142,776 | ₩154,113 | ₩137,689 | ₩137,890 | -3.42% | 36.5만 |
|---|
| 2026.04.01 | ₩160,310 | ₩163,161 | ₩154,019 | ₩156,803 | -2.19% | 22.4만 |
|---|
| 2026.03.31 | ₩159,600 | ₩161,795 | ₩156,067 | ₩159,373 | -0.14% | 21.9만 |
|---|
| 2026.03.30 | ₩158,329 | ₩161,956 | ₩155,946 | ₩157,445 | -0.56% | 9.2만 |
|---|
| 2026.03.27 | ₩160,631 | ₩161,033 | ₩156,549 | ₩157,566 | -1.91% | 11만 |
|---|
| 2026.03.26 | ₩159,748 | ₩162,063 | ₩159,748 | ₩161,300 | +0.97% | 7.1만 |
|---|
| 2026.03.25 | ₩161,795 | ₩162,799 | ₩159,105 | ₩161,340 | -0.28% | 6.6만 |
|---|
| 2026.03.24 | ₩157,084 | ₩162,170 | ₩157,004 | ₩160,229 | +2.00% | 10.7만 |
|---|
| 2026.03.23 | ₩158,222 | ₩160,470 | ₩157,767 | ₩158,811 | +0.37% | 12만 |
|---|
| 2026.03.20 | ₩154,447 | ₩157,191 | ₩151,904 | ₩153,885 | -0.36% | 58만 |
|---|
| 2026.03.19 | ₩154,983 | ₩157,164 | ₩153,912 | ₩154,327 | -0.42% | 16.9만 |
|---|
| 2026.03.18 | ₩153,912 | ₩157,472 | ₩153,631 | ₩156,107 | +1.43% | 18.7만 |
|---|
| 2026.03.17 | ₩159,520 | ₩160,015 | ₩153,925 | ₩156,361 | -1.98% | 14만 |
|---|
| 2026.03.16 | ₩167,765 | ₩169,559 | ₩157,030 | ₩158,570 | -5.48% | 28만 |
|---|
| 2026.03.13 | ₩169,853 | ₩171,593 | ₩166,989 | ₩167,819 | -1.20% | 10.6만 |
|---|
| 2026.03.12 | ₩166,172 | ₩171,151 | ₩163,857 | ₩168,501 | +1.40% | 14만 |
|---|
| 2026.03.11 | ₩170,844 | ₩171,861 | ₩166,065 | ₩167,738 | -1.82% | 16.1만 |
|---|
| 2026.03.10 | ₩170,442 | ₩174,043 | ₩169,358 | ₩171,085 | +0.38% | 8만 |
|---|
| 2026.03.09 | ₩170,924 | ₩173,869 | ₩168,153 | ₩173,119 | +1.28% | 10만 |
|---|
| 2026.03.06 | ₩173,106 | ₩174,163 | ₩168,956 | ₩173,467 | +0.21% | 7.6만 |
|---|
| 2026.03.05 | ₩179,236 | ₩180,588 | ₩173,400 | ₩175,488 | -2.09% | 6.5만 |
|---|
| 2026.03.04 | ₩179,249 | ₩180,936 | ₩176,144 | ₩180,588 | +0.75% | 11.3만 |
|---|
| 2026.03.03 | ₩179,156 | ₩179,156 | ₩173,454 | ₩178,058 | -0.61% | 6.9만 |
|---|
| 2026.03.02 | ₩178,727 | ₩181,351 | ₩176,519 | ₩180,855 | +1.19% | 9.5만 |
|---|
| 2026.02.27 | ₩178,152 | ₩181,244 | ₩177,697 | ₩180,293 | +1.20% | 6.9만 |
|---|
| 2026.02.26 | ₩180,815 | ₩182,917 | ₩176,974 | ₩179,450 | -0.76% | 6.6만 |
|---|
| 2026.02.25 | ₩182,903 | ₩182,903 | ₩175,876 | ₩179,624 | -1.79% | 6.9만 |
|---|
| 2026.02.24 | ₩182,475 | ₩184,991 | ₩180,748 | ₩181,685 | -0.43% | 7만 |
|---|
| 2026.02.23 | ₩183,171 | ₩183,666 | ₩180,548 | ₩181,699 | -0.80% | 8.1만 |
|---|
| 2026.02.20 | ₩182,368 | ₩184,576 | ₩179,289 | ₩182,274 | -0.05% | 7.7만 |
|---|
| 2026.02.19 | ₩178,567 | ₩187,802 | ₩178,567 | ₩182,475 | +2.19% | 19.5만 |
|---|
| 2026.02.18 | ₩178,085 | ₩179,651 | ₩176,291 | ₩178,165 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩181,659 | ₩198,095 | ₩178,031 | ₩179,771 | -1.04% | 5.2만 |
|---|
| 2026.02.13 | ₩179,129 | ₩182,435 | ₩178,393 | ₩180,641 | +0.84% | 8.2만 |
|---|
| 2026.02.12 | ₩182,100 | ₩183,747 | ₩178,526 | ₩180,253 | -1.01% | 7.1만 |
|---|
| 2026.02.11 | ₩181,672 | ₩183,907 | ₩180,159 | ₩180,226 | -0.80% | 7.1만 |
|---|
| 2026.02.10 | ₩176,425 | ₩180,936 | ₩176,425 | ₩180,548 | +2.34% | 3.7만 |
|---|
| 2026.02.09 | ₩179,410 | ₩179,410 | ₩176,492 | ₩178,299 | -0.62% | 5.6만 |
|---|
| 2026.02.06 | ₩177,563 | ₩181,003 | ₩172,008 | ₩179,396 | +1.03% | 6.5만 |
|---|
| 2026.02.05 | ₩177,295 | ₩179,678 | ₩176,546 | ₩177,737 | +0.25% | 10.2만 |
|---|
| 2026.02.04 | ₩173,333 | ₩178,085 | ₩169,358 | ₩176,894 | +2.05% | 11.1만 |
|---|
| 2026.02.03 | ₩168,448 | ₩172,999 | ₩168,448 | ₩172,209 | +2.23% | 8.7만 |
|---|
| 2026.02.02 | ₩167,364 | ₩170,536 | ₩167,243 | ₩170,348 | +1.78% | 8.4만 |
|---|
| 2026.01.30 | ₩165,798 | ₩168,622 | ₩165,543 | ₩167,671 | +1.13% | 9.1만 |
|---|
| 2026.01.29 | ₩166,494 | ₩167,792 | ₩165,450 | ₩167,618 | +0.68% | 7.3만 |
|---|
| 2026.01.28 | ₩166,734 | ₩167,698 | ₩164,753 | ₩165,423 | -0.79% | 6.7만 |
|---|
| 2026.01.27 | ₩166,855 | ₩168,622 | ₩164,700 | ₩166,801 | -0.03% | 5.5만 |
|---|
| 2026.01.26 | ₩167,979 | ₩168,180 | ₩165,115 | ₩166,346 | -0.97% | 6.4만 |
|---|
| 2026.01.23 | ₩167,524 | ₩169,264 | ₩165,476 | ₩167,069 | -0.27% | 5.9만 |
|---|
| 2026.01.22 | ₩169,104 | ₩170,161 | ₩167,939 | ₩169,104 | 0.00% | 6.8만 |
|---|
| 2026.01.21 | ₩165,557 | ₩169,023 | ₩165,075 | ₩168,274 | +1.64% | 10.8만 |
|---|
| 2026.01.20 | ₩167,524 | ₩167,524 | ₩163,817 | ₩164,620 | -1.73% | 8.3만 |
|---|
| 2026.01.16 | ₩168,796 | ₩168,796 | ₩166,333 | ₩166,520 | -1.35% | 8.5만 |
|---|
| 2026.01.15 | ₩167,417 | ₩170,014 | ₩166,440 | ₩169,170 | +1.05% | 10.2만 |
|---|
| 2026.01.14 | ₩165,570 | ₩168,100 | ₩164,098 | ₩166,935 | +0.82% | 11.4만 |
|---|
| 2026.01.13 | ₩165,570 | ₩166,333 | ₩163,870 | ₩165,168 | -0.24% | 13.2만 |
|---|
| 2026.01.12 | ₩165,677 | ₩171,138 | ₩163,991 | ₩165,102 | -0.35% | 16.3만 |
|---|
| 2026.01.09 | ₩169,291 | ₩169,438 | ₩164,231 | ₩167,497 | -1.06% | 16.5만 |
|---|
| 2026.01.08 | ₩155,264 | ₩172,436 | ₩155,264 | ₩169,505 | +9.17% | 32.1만 |
|---|
| 2026.01.07 | ₩164,994 | ₩166,105 | ₩156,375 | ₩158,663 | -3.84% | 24.1만 |
|---|
| 2026.01.06 | ₩161,059 | ₩166,333 | ₩160,966 | ₩166,279 | +3.24% | 9.2만 |
|---|
| 2026.01.05 | ₩161,327 | ₩165,168 | ₩161,287 | ₩161,956 | +0.39% | 8.4만 |
|---|
| 2026.01.02 | ₩158,771 | ₩162,813 | ₩156,937 | ₩162,157 | +2.13% | 16.1만 |
|---|
| 2025.12.31 | ₩159,092 | ₩161,648 | ₩157,539 | ₩157,767 | -0.83% | 13.5만 |
|---|
| 2025.12.30 | ₩158,650 | ₩160,029 | ₩158,168 | ₩159,105 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩158,985 | ₩160,778 | ₩157,793 | ₩158,596 | -0.24% | 6.1만 |
|---|
| 2025.12.26 | ₩159,052 | ₩161,742 | ₩157,633 | ₩159,239 | +0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩158,543 | ₩159,159 | ₩157,539 | ₩158,811 | +0.17% | 5.2만 |
|---|
| 2025.12.23 | ₩162,612 | ₩162,612 | ₩156,669 | ₩157,378 | -3.22% | 13.2만 |
|---|
| 2025.12.22 | ₩161,715 | ₩164,111 | ₩159,815 | ₩160,591 | -0.70% | 7.8만 |
|---|
| 2025.12.19 | ₩161,956 | ₩162,920 | ₩160,484 | ₩161,421 | -0.33% | 33만 |
|---|
| 2025.12.18 | ₩164,312 | ₩165,690 | ₩161,943 | ₩162,491 | -1.11% | 11.6만 |
|---|
| 2025.12.17 | ₩162,331 | ₩165,450 | ₩161,514 | ₩163,469 | +0.70% | 8.6만 |
|---|
| 2025.12.16 | ₩162,759 | ₩164,767 | ₩159,828 | ₩163,228 | +0.29% | 21.1만 |
|---|
| 2025.12.15 | ₩163,535 | ₩163,830 | ₩154,461 | ₩158,878 | -2.85% | 22.5만 |
|---|
| 2025.12.12 | ₩164,727 | ₩167,390 | ₩163,174 | ₩163,763 | -0.59% | 13.9만 |
|---|
| 2025.12.11 | ₩163,817 | ₩169,759 | ₩163,817 | ₩164,954 | +0.69% | 17.3만 |
|---|
| 2025.12.10 | ₩160,537 | ₩164,017 | ₩158,008 | ₩163,228 | +1.68% | 11.6만 |
|---|
| 2025.12.09 | ₩157,927 | ₩160,189 | ₩157,927 | ₩159,065 | +0.72% | 7.6만 |
|---|
| 2025.12.08 | ₩159,011 | ₩159,855 | ₩157,352 | ₩158,168 | -0.53% | 11.3만 |
|---|
| 2025.12.05 | ₩156,616 | ₩159,118 | ₩156,616 | ₩159,118 | +1.60% | 11만 |
|---|
| 2025.12.04 | ₩157,860 | ₩159,159 | ₩157,097 | ₩157,900 | +0.03% | 11.5만 |
|---|
| 2025.12.03 | ₩157,847 | ₩159,453 | ₩156,669 | ₩158,677 | +0.53% | 9.3만 |
|---|
| 2025.12.02 | ₩156,642 | ₩160,564 | ₩155,224 | ₩156,709 | +0.04% | 14.3만 |
|---|
| 2025.12.01 | ₩153,591 | ₩157,071 | ₩151,944 | ₩156,602 | +1.96% | 18.4만 |
|---|
| 2025.11.28 | ₩156,937 | ₩156,937 | ₩153,122 | ₩153,832 | -1.98% | 8.6만 |
|---|
| 2025.11.26 | ₩156,160 | ₩159,600 | ₩155,853 | ₩155,866 | -0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩153,698 | ₩157,914 | ₩152,854 | ₩157,767 | +2.65% | 17.1만 |
|---|
| 2025.11.24 | ₩150,713 | ₩153,925 | ₩150,030 | ₩152,921 | +1.47% | 19.1만 |
|---|
| 2025.11.21 | ₩147,193 | ₩151,757 | ₩146,269 | ₩150,860 | +2.49% | 15.2만 |
|---|
| 2025.11.20 | ₩146,122 | ₩151,583 | ₩144,342 | ₩146,684 | +0.38% | 17.7만 |
|---|
| 2025.11.19 | ₩143,472 | ₩148,330 | ₩142,829 | ₩145,640 | +1.51% | 16.7만 |
|---|
| 2025.11.18 | ₩142,816 | ₩145,426 | ₩142,548 | ₩144,181 | +0.96% | 13.9만 |
|---|
| 2025.11.17 | ₩147,260 | ₩147,260 | ₩142,013 | ₩142,642 | -3.14% | 13.4만 |
|---|
| 2025.11.14 | ₩149,241 | ₩149,334 | ₩146,483 | ₩147,326 | -1.28% | 8.4만 |
|---|
| 2025.11.13 | ₩149,348 | ₩151,342 | ₩149,254 | ₩149,749 | +0.27% | 11.3만 |
|---|
| 2025.11.12 | ₩150,673 | ₩152,680 | ₩150,003 | ₩150,137 | -0.36% | 9.6만 |
|---|
| 2025.11.11 | ₩149,174 | ₩151,449 | ₩148,049 | ₩150,445 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩149,241 | ₩151,181 | ₩147,848 | ₩149,200 | -0.03% | 11만 |
|---|
| 2025.11.07 | ₩148,518 | ₩150,392 | ₩146,256 | ₩148,411 | -0.07% | 15.4만 |
|---|
| 2025.11.06 | ₩153,564 | ₩154,862 | ₩149,401 | ₩149,923 | -2.37% | 15.6만 |
|---|
| 2025.11.05 | ₩153,229 | ₩157,914 | ₩151,971 | ₩154,046 | +0.53% | 16.8만 |
|---|
| 2025.11.04 | ₩149,334 | ₩151,195 | ₩147,634 | ₩150,298 | +0.65% | 11.2만 |
|---|
| 2025.11.03 | ₩148,116 | ₩150,512 | ₩146,778 | ₩150,137 | +1.36% | 16.1만 |
|---|
| 2025.10.31 | ₩146,697 | ₩150,191 | ₩146,323 | ₩148,893 | +1.50% | 15.1만 |
|---|
| 2025.10.30 | ₩148,986 | ₩149,722 | ₩146,764 | ₩147,367 | -1.09% | 15.8만 |
|---|
| 2025.10.29 | ₩145,975 | ₩149,455 | ₩145,975 | ₩149,307 | +2.28% | 17.4만 |
|---|
| 2025.10.28 | ₩152,787 | ₩152,787 | ₩145,493 | ₩146,537 | -4.09% | 18.3만 |
|---|
| 2025.10.27 | ₩155,625 | ₩156,763 | ₩152,680 | ₩153,136 | -1.60% | 17.1만 |
|---|
| 2025.10.24 | ₩159,239 | ₩163,415 | ₩155,023 | ₩156,094 | -1.98% | 18.8만 |
|---|
| 2025.10.23 | ₩154,795 | ₩159,346 | ₩147,059 | ₩156,883 | +1.35% | 60.6만 |
|---|
| 2025.10.22 | ₩172,436 | ₩172,436 | ₩157,151 | ₩164,165 | -4.80% | 37.7만 |
|---|
| 2025.10.21 | ₩173,440 | ₩174,029 | ₩171,245 | ₩172,463 | -0.56% | 27만 |
|---|
| 2025.10.20 | ₩176,064 | ₩176,064 | ₩169,585 | ₩172,771 | -1.87% | 20.8만 |
|---|
| 2025.10.17 | ₩175,475 | ₩177,482 | ₩172,985 | ₩173,828 | -0.94% | 14만 |
|---|
| 2025.10.16 | ₩180,896 | ₩182,421 | ₩174,819 | ₩175,368 | -3.06% | 15.5만 |
|---|
| 2025.10.15 | ₩181,364 | ₩181,926 | ₩177,630 | ₩179,972 | -0.77% | 9.1만 |
|---|
| 2025.10.14 | ₩175,220 | ₩180,280 | ₩175,220 | ₩179,129 | +2.23% | 11.1만 |
|---|
| 2025.10.13 | ₩179,611 | ₩181,538 | ₩176,720 | ₩177,402 | -1.23% | 12.2만 |
|---|
| 2025.10.10 | ₩182,703 | ₩182,796 | ₩177,134 | ₩177,764 | -2.70% | 7.5만 |
|---|