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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩154,075 | ₩155,548 | ₩148,075 | ₩150,004 | -2.64% | 72.6만 |
| 2026.09.28–2026.10.02 | ₩152,441 | ₩154,155 | ₩147,004 | ₩153,124 | +0.45% | 65.3만 |
| 2026.09.21–2026.09.25 | ₩155,146 | ₩157,636 | ₩148,973 | ₩152,990 | -1.39% | 72.6만 |
| 2026.09.14–2026.09.18 | ₩155,333 | ₩161,935 | ₩153,807 | ₩154,168 | -0.75% | 102.5만 |
| 2026.09.08–2026.09.11 | ₩164,667 | ₩167,171 | ₩155,802 | ₩155,802 | -5.38% | 80.4만 |
| 2026.08.31–2026.09.04 | ₩152,227 | ₩167,572 | ₩150,901 | ₩165,229 | +8.54% | 88.4만 |
| 2026.08.24–2026.08.28 | ₩157,141 | ₩160,020 | ₩148,678 | ₩152,494 | -2.96% | 71.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,896 |
| ₩157,195 |
| ₩149,629 |
| ₩155,561 |
| +1.74% |
| 61만 |
| 2026.08.10–2026.08.14 | ₩154,677 | ₩158,520 | ₩151,999 | ₩154,088 | -0.38% | 51.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,687 | ₩158,507 | ₩150,687 | ₩155,414 | +3.14% | 53.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩152,280 | ₩157,529 | ₩146,951 | ₩148,397 | -2.55% | 59만 |
|---|
| 2026.07.20–2026.07.24 | ₩150,379 | ₩154,851 | ₩149,388 | ₩152,602 | +1.48% | 57.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩152,414 | ₩160,449 | ₩151,678 | ₩154,717 | +1.51% | 60.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩162,230 | ₩162,230 | ₩146,790 | ₩152,414 | -6.05% | 99만 |
|---|
| 2026.06.29–2026.07.02 | ₩166,474 | ₩175,661 | ₩155,708 | ₩163,528 | -1.77% | 92.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩158,494 | ₩168,175 | ₩154,275 | ₩167,184 | +5.48% | 94.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩155,842 | ₩159,712 | ₩152,468 | ₩159,484 | +2.34% | 94.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩150,258 | ₩156,672 | ₩148,772 | ₩154,463 | +2.80% | 70만 |
|---|
| 2026.06.01–2026.06.05 | ₩145,344 | ₩155,400 | ₩144,688 | ₩150,874 | +3.81% | 103.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩146,254 | ₩149,830 | ₩145,076 | ₩146,348 | +0.06% | 96.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩140,603 | ₩147,152 | ₩139,787 | ₩146,214 | +3.99% | 95.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩146,442 | ₩146,522 | ₩139,090 | ₩141,045 | -3.69% | 100.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩149,723 | ₩154,034 | ₩142,063 | ₩146,455 | -2.18% | 93.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,549 | ₩150,620 | ₩144,634 | ₩149,535 | +2.04% | 74.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,201 | ₩148,678 | ₩142,210 | ₩145,812 | +1.82% | 92.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩148,236 | ₩152,976 | ₩141,581 | ₩145,009 | -2.18% | 98.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,720 | ₩151,437 | ₩130,252 | ₩147,526 | +7.90% | 116.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩158,400 | ₩163,234 | ₩137,751 | ₩137,952 | -12.91% | 90만 |
|---|
| 2026.03.23–2026.03.27 | ₩158,293 | ₩162,872 | ₩156,619 | ₩157,636 | -0.41% | 47.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩167,840 | ₩169,635 | ₩151,972 | ₩153,954 | -8.27% | 135.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩171,001 | ₩174,121 | ₩163,930 | ₩167,894 | -1.82% | 58.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩178,807 | ₩181,432 | ₩169,032 | ₩173,545 | -2.94% | 41.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩183,253 | ₩185,074 | ₩175,955 | ₩180,374 | -1.57% | 35.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,740 | ₩198,184 | ₩176,370 | ₩182,356 | +0.34% | 43.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩179,490 | ₩183,990 | ₩176,504 | ₩180,722 | +0.69% | 31.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩167,439 | ₩181,084 | ₩167,318 | ₩179,477 | +7.19% | 44.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩168,055 | ₩168,697 | ₩164,774 | ₩167,747 | -0.18% | 35만 |
|---|
| 2026.01.20–2026.01.23 | ₩167,599 | ₩170,237 | ₩163,890 | ₩167,144 | -0.27% | 31.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩165,751 | ₩171,215 | ₩163,944 | ₩166,595 | +0.51% | 59.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,399 | ₩172,514 | ₩155,333 | ₩167,572 | +3.82% | 90.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,056 | ₩162,886 | ₩157,007 | ₩162,230 | +2.00% | 42.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩161,788 | ₩164,185 | ₩156,739 | ₩159,310 | -1.53% | 31.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩163,609 | ₩165,765 | ₩154,530 | ₩161,493 | -1.29% | 96.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩159,083 | ₩169,836 | ₩157,422 | ₩163,836 | +2.99% | 61.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,659 | ₩160,636 | ₩152,012 | ₩159,190 | +3.60% | 64.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩150,780 | ₩159,672 | ₩150,097 | ₩153,900 | +2.07% | 63.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,326 | ₩151,825 | ₩142,076 | ₩150,928 | +2.45% | 76.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩149,307 | ₩152,749 | ₩146,549 | ₩147,393 | -1.28% | 49.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩148,183 | ₩157,985 | ₩146,321 | ₩148,477 | +0.20% | 75.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,695 | ₩156,833 | ₩145,558 | ₩148,959 | -4.33% | 83.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩176,143 | ₩176,143 | ₩147,125 | ₩156,164 | -11.34% | 164.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩179,691 | ₩182,503 | ₩173,063 | ₩173,906 | -3.22% | 61.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩182,784 | ₩182,878 | ₩177,214 | ₩177,843 | -2.70% | 7.5만 |
|---|