시장 데이터를 불러오는 중
전체 종목
Lowe's Companies, Inc. Common Stock 과거 주가
Lowe's Companies, Inc. Common Stock · LOW · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lowe's Companies, Inc. Common Stock · LOW · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩252,860 | ₩253,517 | ₩247,199 | ₩249,493 | -1.33% | 264.7만 |
| 2026.10.08 | ₩242,115 | ₩254,121 | ₩241,445 | ₩253,316 | +4.63% | 412.5만 |
| 2026.10.07 | ₩245,455 | ₩246,368 | ₩242,075 | ₩243,510 | -0.79% | 237만 |
| 2026.10.06 | ₩241,096 | ₩247,079 | ₩241,069 | ₩246,368 | +2.19% | 270.3만 |
| 2026.10.05 | ₩241,445 | ₩242,585 | ₩239,366 | ₩240,774 | -0.28% | 277.4만 |
| 2026.10.02 | ₩247,628 | ₩248,366 | ₩241,458 | ₩242,518 | -2.06% | 277.2만 |
| 2026.10.01 | ₩245,751 | ₩246,649 | ₩240,385 | ₩244,637 | -0.45% | 438.5만 |
| 2026.09.30 | ₩253,598 | ₩253,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,199 |
| -2.52% |
| 369.4만 |
| 2026.09.29 | ₩252,940 | ₩253,490 | ₩250,164 | ₩251,183 | -0.69% | 290.2만 |
|---|
| 2026.09.28 | ₩251,036 | ₩254,469 | ₩249,895 | ₩251,720 | +0.27% | 412.2만 |
|---|
| 2026.09.25 | ₩252,659 | ₩255,636 | ₩251,036 | ₩253,893 | +0.49% | 345.5만 |
|---|
| 2026.09.24 | ₩256,160 | ₩258,467 | ₩251,505 | ₩252,833 | -1.30% | 374.2만 |
|---|
| 2026.09.23 | ₩260,425 | ₩262,249 | ₩256,616 | ₩256,683 | -1.44% | 293.5만 |
|---|
| 2026.09.22 | ₩261,257 | ₩263,913 | ₩258,373 | ₩263,014 | +0.67% | 344.6만 |
|---|
| 2026.09.21 | ₩258,265 | ₩259,003 | ₩252,471 | ₩256,173 | -0.81% | 355.8만 |
|---|
| 2026.09.18 | ₩259,285 | ₩261,082 | ₩257,662 | ₩258,198 | -0.42% | 588.1만 |
|---|
| 2026.09.17 | ₩266,408 | ₩267,400 | ₩260,130 | ₩260,479 | -2.23% | 233.9만 |
|---|
| 2026.09.16 | ₩263,269 | ₩265,281 | ₩259,352 | ₩260,358 | -1.11% | 298.4만 |
|---|
| 2026.09.15 | ₩265,227 | ₩265,267 | ₩260,345 | ₩261,042 | -1.58% | 409.3만 |
|---|
| 2026.09.14 | ₩263,135 | ₩267,977 | ₩262,893 | ₩265,817 | +1.02% | 236.4만 |
|---|
| 2026.09.11 | ₩266,931 | ₩268,071 | ₩263,859 | ₩264,006 | -1.10% | 328.7만 |
|---|
| 2026.09.10 | ₩265,723 | ₩265,723 | ₩261,646 | ₩263,698 | -0.76% | 248.8만 |
|---|
| 2026.09.09 | ₩268,272 | ₩269,801 | ₩264,436 | ₩266,394 | -0.70% | 244.5만 |
|---|
| 2026.09.08 | ₩273,637 | ₩274,643 | ₩269,238 | ₩269,345 | -1.57% | 286.5만 |
|---|
| 2026.09.04 | ₩269,654 | ₩275,623 | ₩268,956 | ₩274,241 | +1.70% | 243.6만 |
|---|
| 2026.09.03 | ₩269,613 | ₩272,792 | ₩267,400 | ₩270,821 | +0.45% | 339.7만 |
|---|
| 2026.09.02 | ₩269,613 | ₩271,196 | ₩267,387 | ₩268,057 | -0.58% | 278.8만 |
|---|
| 2026.09.01 | ₩273,302 | ₩274,161 | ₩267,454 | ₩268,339 | -1.82% | 350.7만 |
|---|
| 2026.08.31 | ₩276,320 | ₩277,836 | ₩274,442 | ₩274,576 | -0.63% | 434.1만 |
|---|
| 2026.08.28 | ₩278,989 | ₩279,942 | ₩275,918 | ₩279,070 | +0.03% | 279.2만 |
|---|
| 2026.08.27 | ₩279,714 | ₩280,264 | ₩276,025 | ₩277,313 | -0.86% | 308.4만 |
|---|
| 2026.08.26 | ₩288,513 | ₩288,916 | ₩281,967 | ₩282,168 | -2.20% | 377.7만 |
|---|
| 2026.08.25 | ₩291,062 | ₩291,920 | ₩286,072 | ₩287,856 | -1.10% | 199만 |
|---|
| 2026.08.24 | ₩291,518 | ₩294,858 | ₩288,996 | ₩291,048 | -0.16% | 255.3만 |
|---|
| 2026.08.21 | ₩293,382 | ₩293,382 | ₩288,567 | ₩289,854 | -1.20% | 292.9만 |
|---|
| 2026.08.20 | ₩289,680 | ₩295,515 | ₩284,878 | ₩291,531 | +0.64% | 589.2만 |
|---|
| 2026.08.19 | ₩291,075 | ₩302,866 | ₩284,878 | ₩295,099 | +1.38% | 495.8만 |
|---|
| 2026.08.18 | ₩294,107 | ₩295,770 | ₩287,883 | ₩289,251 | -1.65% | 312.8만 |
|---|
| 2026.08.17 | ₩289,398 | ₩290,203 | ₩286,461 | ₩289,479 | +0.03% | 295.6만 |
|---|
| 2026.08.14 | ₩293,114 | ₩293,355 | ₩289,519 | ₩293,047 | -0.02% | 173.7만 |
|---|
| 2026.08.13 | ₩292,805 | ₩293,302 | ₩288,875 | ₩292,712 | -0.03% | 275.5만 |
|---|
| 2026.08.12 | ₩294,496 | ₩296,320 | ₩287,319 | ₩289,694 | -1.63% | 213.7만 |
|---|
| 2026.08.11 | ₩293,758 | ₩300,344 | ₩293,677 | ₩296,776 | +1.03% | 213.9만 |
|---|
| 2026.08.10 | ₩295,435 | ₩296,749 | ₩291,075 | ₩293,597 | -0.62% | 211.7만 |
|---|
| 2026.08.07 | ₩293,516 | ₩299,901 | ₩292,846 | ₩299,593 | +2.07% | 236만 |
|---|
| 2026.08.06 | ₩295,099 | ₩295,180 | ₩290,083 | ₩292,953 | -0.73% | 213.8만 |
|---|
| 2026.08.05 | ₩292,470 | ₩295,274 | ₩291,182 | ₩295,019 | +0.87% | 236만 |
|---|
| 2026.08.04 | ₩284,033 | ₩293,476 | ₩283,067 | ₩292,524 | +2.99% | 285.3만 |
|---|
| 2026.08.03 | ₩284,368 | ₩288,258 | ₩278,547 | ₩284,449 | +0.03% | 227.1만 |
|---|
| 2026.07.31 | ₩278,668 | ₩281,806 | ₩276,347 | ₩278,748 | +0.03% | 397.7만 |
|---|
| 2026.07.30 | ₩287,521 | ₩288,231 | ₩279,714 | ₩281,793 | -1.99% | 275.6만 |
|---|
| 2026.07.29 | ₩289,667 | ₩295,488 | ₩286,702 | ₩289,305 | -0.13% | 241.9만 |
|---|
| 2026.07.28 | ₩289,948 | ₩295,300 | ₩289,358 | ₩292,738 | +0.96% | 396.9만 |
|---|
| 2026.07.27 | ₩283,429 | ₩285,897 | ₩280,760 | ₩283,765 | +0.12% | 298.2만 |
|---|
| 2026.07.24 | ₩271,760 | ₩278,775 | ₩270,901 | ₩278,520 | +2.49% | 342.8만 |
|---|
| 2026.07.23 | ₩270,619 | ₩272,296 | ₩267,467 | ₩270,847 | +0.08% | 413.2만 |
|---|
| 2026.07.22 | ₩272,967 | ₩275,073 | ₩271,236 | ₩274,107 | +0.42% | 324.8만 |
|---|
| 2026.07.21 | ₩273,530 | ₩274,965 | ₩270,794 | ₩272,980 | -0.20% | 339만 |
|---|
| 2026.07.20 | ₩281,095 | ₩281,686 | ₩273,128 | ₩274,590 | -2.31% | 326.6만 |
|---|
| 2026.07.17 | ₩292,349 | ₩295,756 | ₩279,566 | ₩279,982 | -4.23% | 347.6만 |
|---|
| 2026.07.16 | ₩281,149 | ₩290,042 | ₩281,149 | ₩289,948 | +3.13% | 423.1만 |
|---|
| 2026.07.15 | ₩278,694 | ₩284,583 | ₩278,386 | ₩281,230 | +0.91% | 299.3만 |
|---|
| 2026.07.14 | ₩280,760 | ₩282,759 | ₩278,399 | ₩278,574 | -0.78% | 303.3만 |
|---|
| 2026.07.13 | ₩285,696 | ₩286,595 | ₩277,340 | ₩278,600 | -2.48% | 426.5만 |
|---|
| 2026.07.10 | ₩285,871 | ₩288,151 | ₩283,577 | ₩283,872 | -0.70% | 216.6만 |
|---|
| 2026.07.09 | ₩286,139 | ₩288,620 | ₩284,476 | ₩285,710 | -0.15% | 170.4만 |
|---|
| 2026.07.08 | ₩291,182 | ₩291,182 | ₩284,824 | ₩285,508 | -1.95% | 299.5만 |
|---|
| 2026.07.07 | ₩303,925 | ₩303,939 | ₩294,227 | ₩296,306 | -2.51% | 207.5만 |
|---|
| 2026.07.06 | ₩305,830 | ₩306,917 | ₩293,168 | ₩300,170 | -1.85% | 247.9만 |
|---|
| 2026.07.02 | ₩299,821 | ₩305,159 | ₩296,682 | ₩305,159 | +1.78% | 233.3만 |
|---|
| 2026.07.01 | ₩298,801 | ₩303,805 | ₩296,038 | ₩297,675 | -0.38% | 286.4만 |
|---|
| 2026.06.30 | ₩294,683 | ₩296,441 | ₩290,539 | ₩295,756 | +0.36% | 301.6만 |
|---|
| 2026.06.29 | ₩296,736 | ₩297,500 | ₩293,825 | ₩294,630 | -0.71% | 237.3만 |
|---|
| 2026.06.26 | ₩298,506 | ₩300,813 | ₩296,414 | ₩298,426 | -0.03% | 333.8만 |
|---|
| 2026.06.25 | ₩297,205 | ₩303,590 | ₩295,247 | ₩297,688 | +0.16% | 306.4만 |
|---|
| 2026.06.24 | ₩289,439 | ₩298,989 | ₩288,848 | ₩297,044 | +2.63% | 318.3만 |
|---|
| 2026.06.23 | ₩286,850 | ₩290,404 | ₩284,556 | ₩286,434 | -0.14% | 276.6만 |
|---|
| 2026.06.22 | ₩291,746 | ₩293,865 | ₩286,917 | ₩287,588 | -1.43% | 316.9만 |
|---|
| 2026.06.18 | ₩294,415 | ₩301,565 | ₩294,415 | ₩298,050 | +1.23% | 681.3만 |
|---|
| 2026.06.17 | ₩299,083 | ₩304,918 | ₩290,351 | ₩291,437 | -2.56% | 388.9만 |
|---|
| 2026.06.16 | ₩297,648 | ₩302,423 | ₩297,192 | ₩300,491 | +0.96% | 215.7만 |
|---|
| 2026.06.15 | ₩301,806 | ₩303,416 | ₩295,086 | ₩295,354 | -2.14% | 286.1만 |
|---|
| 2026.06.12 | ₩298,815 | ₩299,874 | ₩294,133 | ₩296,145 | -0.89% | 243.4만 |
|---|
| 2026.06.11 | ₩290,418 | ₩297,312 | ₩289,331 | ₩296,508 | +2.10% | 270.5만 |
|---|
| 2026.06.10 | ₩292,269 | ₩293,087 | ₩288,097 | ₩289,989 | -0.78% | 265.6만 |
|---|
| 2026.06.09 | ₩280,693 | ₩291,612 | ₩279,942 | ₩291,571 | +3.88% | 378만 |
|---|
| 2026.06.08 | ₩280,036 | ₩284,905 | ₩278,882 | ₩278,963 | -0.38% | 234.3만 |
|---|
| 2026.06.05 | ₩279,003 | ₩284,181 | ₩278,265 | ₩282,678 | +1.32% | 242.4만 |
|---|
| 2026.06.04 | ₩284,677 | ₩285,884 | ₩277,514 | ₩278,372 | -2.21% | 317.4만 |
|---|
| 2026.06.03 | ₩273,061 | ₩278,802 | ₩272,833 | ₩278,533 | +2.00% | 387.4만 |
|---|
| 2026.06.02 | ₩279,083 | ₩279,674 | ₩274,322 | ₩277,179 | -0.68% | 296만 |
|---|
| 2026.06.01 | ₩285,710 | ₩286,984 | ₩278,399 | ₩278,600 | -2.49% | 330.5만 |
|---|
| 2026.05.29 | ₩291,115 | ₩293,852 | ₩287,252 | ₩287,534 | -1.23% | 362.3만 |
|---|
| 2026.05.28 | ₩291,075 | ₩293,101 | ₩287,722 | ₩292,309 | +0.42% | 212.7만 |
|---|
| 2026.05.27 | ₩288,486 | ₩295,555 | ₩287,896 | ₩290,860 | +0.82% | 305.1만 |
|---|
| 2026.05.26 | ₩289,707 | ₩291,491 | ₩283,094 | ₩284,476 | -1.81% | 371.4만 |
|---|
| 2026.05.22 | ₩291,370 | ₩291,370 | ₩286,474 | ₩288,433 | -1.01% | 280.1만 |
|---|
| 2026.05.21 | ₩292,081 | ₩294,348 | ₩287,816 | ₩291,625 | -0.16% | 326.7만 |
|---|
| 2026.05.20 | ₩287,024 | ₩297,165 | ₩279,003 | ₩296,508 | +3.30% | 611.2만 |
|---|
| 2026.05.19 | ₩289,747 | ₩295,166 | ₩286,380 | ₩292,913 | +1.09% | 334.4만 |
|---|
| 2026.05.18 | ₩292,980 | ₩298,654 | ₩291,518 | ₩292,443 | -0.18% | 371.4만 |
|---|
| 2026.05.15 | ₩298,198 | ₩298,479 | ₩292,712 | ₩292,980 | -1.75% | 301.9만 |
|---|
| 2026.05.14 | ₩298,828 | ₩300,760 | ₩296,749 | ₩299,942 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩299,123 | ₩299,365 | ₩292,537 | ₩295,703 | -1.14% | 308만 |
|---|
| 2026.05.12 | ₩307,118 | ₩307,306 | ₩300,639 | ₩301,162 | -1.94% | 327만 |
|---|
| 2026.05.11 | ₩305,830 | ₩307,171 | ₩301,135 | ₩303,228 | -0.85% | 194.9만 |
|---|
| 2026.05.08 | ₩312,483 | ₩312,483 | ₩306,031 | ₩307,440 | -1.61% | 174.6만 |
|---|
| 2026.05.07 | ₩312,832 | ₩316,024 | ₩309,197 | ₩309,693 | -1.00% | 217.5만 |
|---|
| 2026.05.06 | ₩309,197 | ₩313,918 | ₩307,091 | ₩313,033 | +1.24% | 309.5만 |
|---|
| 2026.05.05 | ₩301,135 | ₩305,656 | ₩299,123 | ₩302,115 | +0.33% | 274.5만 |
|---|
| 2026.05.04 | ₩310,699 | ₩311,853 | ₩299,928 | ₩300,089 | -3.41% | 357.9만 |
|---|
| 2026.05.01 | ₩319,713 | ₩320,813 | ₩312,631 | ₩312,980 | -2.11% | 188만 |
|---|
| 2026.04.30 | ₩314,522 | ₩320,947 | ₩313,744 | ₩320,303 | +1.84% | 295.9만 |
|---|
| 2026.04.29 | ₩319,083 | ₩319,820 | ₩310,216 | ₩313,208 | -1.84% | 320.5만 |
|---|
| 2026.04.28 | ₩327,359 | ₩329,304 | ₩320,572 | ₩322,356 | -1.53% | 170.1만 |
|---|
| 2026.04.27 | ₩326,420 | ₩331,155 | ₩324,743 | ₩325,347 | -0.33% | 285.4만 |
|---|
| 2026.04.24 | ₩328,808 | ₩331,678 | ₩326,125 | ₩327,895 | -0.28% | 209.8만 |
|---|
| 2026.04.23 | ₩328,445 | ₩332,148 | ₩327,319 | ₩330,699 | +0.69% | 177.6만 |
|---|
| 2026.04.22 | ₩338,050 | ₩338,050 | ₩326,970 | ₩328,888 | -2.71% | 225.6만 |
|---|
| 2026.04.21 | ₩340,933 | ₩344,864 | ₩336,239 | ₩336,936 | -1.17% | 249.3만 |
|---|
| 2026.04.20 | ₩336,413 | ₩341,577 | ₩332,671 | ₩339,753 | +0.99% | 385.2만 |
|---|
| 2026.04.17 | ₩330,364 | ₩342,744 | ₩330,364 | ₩337,647 | +2.20% | 377.3만 |
|---|
| 2026.04.16 | ₩327,064 | ₩329,706 | ₩324,287 | ₩325,172 | -0.58% | 237.4만 |
|---|
| 2026.04.15 | ₩332,389 | ₩333,247 | ₩325,776 | ₩327,278 | -1.54% | 175.8만 |
|---|
| 2026.04.14 | ₩331,155 | ₩333,569 | ₩328,043 | ₩333,247 | +0.63% | 196만 |
|---|
| 2026.04.13 | ₩327,077 | ₩331,691 | ₩323,576 | ₩331,423 | +1.33% | 248.4만 |
|---|
| 2026.04.10 | ₩333,274 | ₩334,334 | ₩326,809 | ₩327,587 | -1.71% | 184만 |
|---|
| 2026.04.09 | ₩323,268 | ₩333,985 | ₩319,485 | ₩332,402 | +2.83% | 228.3만 |
|---|
| 2026.04.08 | ₩327,775 | ₩331,316 | ₩325,427 | ₩326,836 | -0.29% | 254만 |
|---|
| 2026.04.07 | ₩312,255 | ₩313,677 | ₩307,601 | ₩310,672 | -0.51% | 252.2만 |
|---|
| 2026.04.06 | ₩308,245 | ₩316,239 | ₩307,010 | ₩315,488 | +2.35% | 195만 |
|---|
| 2026.04.02 | ₩310,029 | ₩315,904 | ₩305,830 | ₩309,894 | -0.04% | 276만 |
|---|
| 2026.04.01 | ₩317,580 | ₩319,861 | ₩315,300 | ₩316,534 | -0.33% | 237.9만 |
|---|
| 2026.03.31 | ₩317,326 | ₩320,290 | ₩311,786 | ₩316,937 | -0.12% | 263.6만 |
|---|
| 2026.03.30 | ₩312,188 | ₩314,173 | ₩310,015 | ₩311,974 | -0.07% | 290.5만 |
|---|
| 2026.03.27 | ₩315,609 | ₩316,400 | ₩307,560 | ₩308,929 | -2.12% | 300만 |
|---|
| 2026.03.26 | ₩314,106 | ₩319,955 | ₩313,704 | ₩316,601 | +0.79% | 211.4만 |
|---|
| 2026.03.25 | ₩318,358 | ₩320,303 | ₩313,047 | ₩316,802 | -0.49% | 232.3만 |
|---|
| 2026.03.24 | ₩308,996 | ₩315,448 | ₩306,434 | ₩314,455 | +1.77% | 213.3만 |
|---|
| 2026.03.23 | ₩310,605 | ₩317,567 | ₩308,727 | ₩314,214 | +1.16% | 383.1만 |
|---|
| 2026.03.20 | ₩307,493 | ₩308,325 | ₩300,666 | ₩301,310 | -2.01% | 364.4만 |
|---|
| 2026.03.19 | ₩309,130 | ₩309,546 | ₩303,375 | ₩308,124 | -0.33% | 412.9만 |
|---|
| 2026.03.18 | ₩318,010 | ₩320,290 | ₩308,982 | ₩309,975 | -2.53% | 274.3만 |
|---|
| 2026.03.17 | ₩325,199 | ₩327,292 | ₩321,283 | ₩321,537 | -1.13% | 196.9만 |
|---|
| 2026.03.16 | ₩322,879 | ₩327,225 | ₩321,108 | ₩324,757 | +0.58% | 231.5만 |
|---|
| 2026.03.13 | ₩323,067 | ₩324,368 | ₩317,889 | ₩318,694 | -1.35% | 275.5만 |
|---|
| 2026.03.12 | ₩327,614 | ₩329,800 | ₩320,344 | ₩321,189 | -1.96% | 300.9만 |
|---|
| 2026.03.11 | ₩335,434 | ₩337,164 | ₩330,323 | ₩331,155 | -1.28% | 189.6만 |
|---|
| 2026.03.10 | ₩333,891 | ₩341,524 | ₩331,745 | ₩336,829 | +0.88% | 209.2만 |
|---|
| 2026.03.09 | ₩335,501 | ₩337,285 | ₩326,742 | ₩335,635 | +0.04% | 289.6만 |
|---|
| 2026.03.06 | ₩336,091 | ₩339,337 | ₩332,805 | ₩337,875 | +0.53% | 312.7만 |
|---|
| 2026.03.05 | ₩343,925 | ₩344,756 | ₩338,868 | ₩341,658 | -0.66% | 227만 |
|---|
| 2026.03.04 | ₩346,084 | ₩347,292 | ₩342,704 | ₩346,903 | +0.24% | 217.5만 |
|---|
| 2026.03.03 | ₩340,008 | ₩347,385 | ₩337,084 | ₩345,668 | +1.66% | 275.8만 |
|---|
| 2026.03.02 | ₩348,754 | ₩350,699 | ₩343,643 | ₩344,958 | -1.09% | 302.4만 |
|---|
| 2026.02.27 | ₩351,021 | ₩356,131 | ₩348,888 | ₩354,884 | +1.10% | 325.3만 |
|---|
| 2026.02.26 | ₩353,234 | ₩357,003 | ₩351,356 | ₩354,642 | +0.40% | 342.8만 |
|---|
| 2026.02.25 | ₩357,137 | ₩367,788 | ₩352,187 | ₩352,804 | -1.21% | 556.6만 |
|---|
| 2026.02.24 | ₩373,046 | ₩377,150 | ₩371,677 | ₩373,689 | +0.17% | 328.5만 |
|---|
| 2026.02.23 | ₩376,600 | ₩378,237 | ₩365,306 | ₩368,016 | -2.28% | 305.8만 |
|---|
| 2026.02.20 | ₩372,455 | ₩380,691 | ₩371,382 | ₩376,064 | +0.97% | 281만 |
|---|
| 2026.02.19 | ₩377,512 | ₩378,411 | ₩371,195 | ₩373,140 | -1.16% | 199.7만 |
|---|
| 2026.02.18 | ₩376,144 | ₩380,772 | ₩372,898 | ₩378,438 | +0.61% | 201.9만 |
|---|
| 2026.02.17 | ₩385,011 | ₩388,807 | ₩373,233 | ₩377,137 | -2.05% | 230.5만 |
|---|
| 2026.02.13 | ₩382,851 | ₩388,820 | ₩378,465 | ₩385,493 | +0.69% | 224.2만 |
|---|
| 2026.02.12 | ₩388,176 | ₩393,099 | ₩382,382 | ₩382,999 | -1.33% | 365.9만 |
|---|
| 2026.02.11 | ₩378,787 | ₩385,426 | ₩376,627 | ₩385,024 | +1.65% | 294.5만 |
|---|
| 2026.02.10 | ₩374,239 | ₩383,267 | ₩372,066 | ₩381,845 | +2.03% | 282만 |
|---|
| 2026.02.09 | ₩373,341 | ₩374,239 | ₩368,136 | ₩371,409 | -0.52% | 247.1만 |
|---|
| 2026.02.06 | ₩370,993 | ₩375,138 | ₩368,901 | ₩373,408 | +0.65% | 221.2만 |
|---|
| 2026.02.05 | ₩369,732 | ₩371,664 | ₩365,172 | ₩368,726 | -0.27% | 268.4만 |
|---|
| 2026.02.04 | ₩370,645 | ₩375,809 | ₩366,580 | ₩370,014 | -0.17% | 277.4만 |
|---|
| 2026.02.03 | ₩359,404 | ₩376,265 | ₩358,961 | ₩368,673 | +2.58% | 345만 |
|---|
| 2026.02.02 | ₩357,687 | ₩362,610 | ₩352,362 | ₩360,906 | +0.90% | 276.3만 |
|---|
| 2026.01.30 | ₩356,882 | ₩358,894 | ₩352,335 | ₩358,224 | +0.38% | 319.9만 |
|---|
| 2026.01.29 | ₩360,437 | ₩363,482 | ₩356,413 | ₩357,660 | -0.77% | 326.5만 |
|---|
| 2026.01.28 | ₩367,157 | ₩367,533 | ₩359,565 | ₩361,389 | -1.57% | 295.2만 |
|---|
| 2026.01.27 | ₩371,570 | ₩371,570 | ₩365,279 | ₩367,452 | -1.11% | 249.3만 |
|---|
| 2026.01.26 | ₩374,011 | ₩374,910 | ₩369,706 | ₩372,777 | -0.33% | 202.2만 |
|---|
| 2026.01.23 | ₩368,874 | ₩371,946 | ₩367,506 | ₩371,195 | +0.63% | 220.4만 |
|---|
| 2026.01.22 | ₩372,053 | ₩377,405 | ₩368,713 | ₩368,807 | -0.87% | 288.4만 |
|---|
| 2026.01.21 | ₩358,733 | ₩373,341 | ₩358,157 | ₩371,704 | +3.62% | 402.2만 |
|---|
| 2026.01.20 | ₩365,118 | ₩369,196 | ₩359,176 | ₩360,021 | -1.40% | 395.6만 |
|---|
| 2026.01.16 | ₩370,645 | ₩373,488 | ₩367,627 | ₩372,294 | +0.45% | 291.6만 |
|---|
| 2026.01.15 | ₩369,075 | ₩373,180 | ₩366,781 | ₩371,570 | +0.68% | 262.1만 |
|---|
| 2026.01.14 | ₩365,118 | ₩373,032 | ₩365,118 | ₩368,807 | +1.01% | 320.8만 |
|---|
| 2026.01.13 | ₩366,379 | ₩368,525 | ₩362,637 | ₩367,868 | +0.41% | 294.7만 |
|---|
| 2026.01.12 | ₩357,459 | ₩364,219 | ₩353,596 | ₩363,361 | +1.65% | 327만 |
|---|
| 2026.01.09 | ₩348,687 | ₩359,552 | ₩347,587 | ₩358,425 | +2.79% | 409.2만 |
|---|
| 2026.01.08 | ₩328,808 | ₩345,829 | ₩327,171 | ₩343,670 | +4.52% | 316.3만 |
|---|
| 2026.01.07 | ₩337,862 | ₩344,461 | ₩331,450 | ₩331,477 | -1.89% | 242.3만 |
|---|
| 2026.01.06 | ₩323,925 | ₩333,060 | ₩321,953 | ₩330,632 | +2.07% | 257.3만 |
|---|
| 2026.01.05 | ₩328,741 | ₩332,429 | ₩327,225 | ₩328,298 | -0.13% | 283.6만 |
|---|
| 2026.01.02 | ₩323,938 | ₩331,624 | ₩321,886 | ₩331,168 | +2.23% | 259.5만 |
|---|
| 2025.12.31 | ₩325,159 | ₩326,474 | ₩323,308 | ₩323,482 | -0.52% | 161.5만 |
|---|
| 2025.12.30 | ₩325,468 | ₩326,809 | ₩323,321 | ₩326,192 | +0.22% | 137.1만 |
|---|
| 2025.12.29 | ₩328,781 | ₩329,116 | ₩325,454 | ₩327,064 | -0.52% | 159.7만 |
|---|
| 2025.12.26 | ₩325,588 | ₩328,244 | ₩325,012 | ₩327,949 | +0.73% | 118만 |
|---|
| 2025.12.24 | ₩324,274 | ₩327,265 | ₩323,724 | ₩325,950 | +0.52% | 78.8만 |
|---|
| 2025.12.23 | ₩323,938 | ₩324,891 | ₩321,309 | ₩324,810 | +0.27% | 186.4만 |
|---|
| 2025.12.22 | ₩322,704 | ₩325,615 | ₩321,430 | ₩324,703 | +0.62% | 177.7만 |
|---|
| 2025.12.19 | ₩331,370 | ₩331,490 | ₩322,369 | ₩322,517 | -2.67% | 545.8만 |
|---|
| 2025.12.18 | ₩336,359 | ₩340,759 | ₩331,933 | ₩332,268 | -1.22% | 255.3만 |
|---|
| 2025.12.17 | ₩329,975 | ₩334,817 | ₩328,741 | ₩332,604 | +0.80% | 203.1만 |
|---|
| 2025.12.16 | ₩335,622 | ₩336,641 | ₩330,028 | ₩330,605 | -1.49% | 269.2만 |
|---|
| 2025.12.15 | ₩332,309 | ₩334,589 | ₩327,104 | ₩333,704 | +0.42% | 310.8만 |
|---|
| 2025.12.12 | ₩334,200 | ₩336,319 | ₩329,881 | ₩331,705 | -0.75% | 204.7만 |
|---|
| 2025.12.11 | ₩333,502 | ₩337,875 | ₩332,000 | ₩332,765 | -0.22% | 283.2만 |
|---|
| 2025.12.10 | ₩325,696 | ₩333,247 | ₩325,119 | ₩330,243 | +1.40% | 477.9만 |
|---|
| 2025.12.09 | ₩327,037 | ₩329,948 | ₩323,120 | ₩325,508 | -0.47% | 286.6만 |
|---|
| 2025.12.08 | ₩331,463 | ₩332,791 | ₩328,392 | ₩328,392 | -0.93% | 393.5만 |
|---|
| 2025.12.05 | ₩330,176 | ₩333,569 | ₩329,519 | ₩333,288 | +0.94% | 264.2만 |
|---|
| 2025.12.04 | ₩330,779 | ₩332,872 | ₩328,633 | ₩330,203 | -0.17% | 409.3만 |
|---|
| 2025.12.03 | ₩326,192 | ₩332,644 | ₩326,192 | ₩331,235 | +1.55% | 327.6만 |
|---|
| 2025.12.02 | ₩330,390 | ₩331,611 | ₩325,414 | ₩326,179 | -1.27% | 388.6만 |
|---|
| 2025.12.01 | ₩324,609 | ₩334,589 | ₩323,617 | ₩330,498 | +1.81% | 408.3만 |
|---|
| 2025.11.28 | ₩324,059 | ₩325,991 | ₩322,999 | ₩325,253 | +0.37% | 129만 |
|---|
| 2025.11.26 | ₩318,573 | ₩326,018 | ₩317,433 | ₩324,086 | +1.73% | 230.3만 |
|---|
| 2025.11.25 | ₩309,479 | ₩320,464 | ₩308,902 | ₩319,378 | +3.20% | 333만 |
|---|
| 2025.11.24 | ₩313,878 | ₩314,495 | ₩306,809 | ₩306,850 | -2.24% | 421.3만 |
|---|
| 2025.11.21 | ₩309,237 | ₩317,312 | ₩307,118 | ₩314,267 | +1.63% | 609만 |
|---|
| 2025.11.20 | ₩305,937 | ₩309,116 | ₩302,852 | ₩306,407 | +0.15% | 476.9만 |
|---|
| 2025.11.19 | ₩308,526 | ₩312,497 | ₩300,813 | ₩306,380 | -0.70% | 772.9만 |
|---|
| 2025.11.18 | ₩293,825 | ₩300,089 | ₩293,490 | ₩294,522 | +0.24% | 626만 |
|---|
| 2025.11.17 | ₩304,757 | ₩306,863 | ₩301,752 | ₩301,806 | -0.97% | 441.2만 |
|---|
| 2025.11.14 | ₩308,875 | ₩311,383 | ₩304,448 | ₩305,629 | -1.05% | 269.2만 |
|---|
| 2025.11.13 | ₩314,482 | ₩317,433 | ₩309,733 | ₩310,485 | -1.27% | 310.9만 |
|---|
| 2025.11.12 | ₩314,401 | ₩317,513 | ₩312,376 | ₩314,817 | +0.13% | 258.8만 |
|---|
| 2025.11.11 | ₩313,543 | ₩317,715 | ₩313,449 | ₩315,676 | +0.68% | 196.8만 |
|---|
| 2025.11.10 | ₩312,014 | ₩314,026 | ₩307,413 | ₩312,577 | +0.18% | 258.8만 |
|---|
| 2025.11.07 | ₩310,981 | ₩314,120 | ₩310,015 | ₩312,752 | +0.57% | 305.4만 |
|---|
| 2025.11.06 | ₩312,644 | ₩315,179 | ₩310,015 | ₩310,324 | -0.74% | 327.3만 |
|---|
| 2025.11.05 | ₩317,299 | ₩319,418 | ₩310,686 | ₩314,348 | -0.93% | 275만 |
|---|
| 2025.11.04 | ₩315,917 | ₩319,257 | ₩313,167 | ₩318,922 | +0.95% | 263.3만 |
|---|
| 2025.11.03 | ₩317,111 | ₩318,332 | ₩312,510 | ₩316,078 | -0.33% | 233.4만 |
|---|
| 2025.10.31 | ₩319,351 | ₩321,041 | ₩317,165 | ₩319,418 | +0.02% | 240.5만 |
|---|
| 2025.10.30 | ₩319,338 | ₩326,380 | ₩317,916 | ₩321,685 | +0.74% | 207.7만 |
|---|
| 2025.10.29 | ₩325,280 | ₩326,715 | ₩317,728 | ₩319,901 | -1.65% | 312.1만 |
|---|
| 2025.10.28 | ₩324,958 | ₩330,820 | ₩324,730 | ₩327,386 | +0.75% | 161.3만 |
|---|
| 2025.10.27 | ₩326,554 | ₩327,922 | ₩324,260 | ₩326,822 | +0.08% | 193.9만 |
|---|
| 2025.10.24 | ₩329,089 | ₩330,015 | ₩325,561 | ₩325,561 | -1.07% | 180.4만 |
|---|
| 2025.10.23 | ₩324,757 | ₩328,338 | ₩321,913 | ₩327,117 | +0.73% | 223.5만 |
|---|
| 2025.10.22 | ₩327,667 | ₩330,162 | ₩325,307 | ₩326,661 | -0.31% | 250.8만 |
|---|
| 2025.10.21 | ₩324,448 | ₩331,316 | ₩323,268 | ₩328,995 | +1.40% | 205.6만 |
|---|
| 2025.10.20 | ₩328,606 | ₩330,109 | ₩324,958 | ₩324,971 | -1.11% | 211.1만 |
|---|
| 2025.10.17 | ₩326,232 | ₩328,928 | ₩326,232 | ₩328,231 | +0.61% | 255만 |
|---|
| 2025.10.16 | ₩325,065 | ₩326,219 | ₩322,517 | ₩326,085 | +0.31% | 225.9만 |
|---|
| 2025.10.15 | ₩323,952 | ₩330,082 | ₩322,624 | ₩323,979 | +0.01% | 257만 |
|---|
| 2025.10.14 | ₩313,771 | ₩324,260 | ₩312,845 | ₩322,932 | +2.92% | 313만 |
|---|
| 2025.10.13 | ₩312,537 | ₩316,534 | ₩312,054 | ₩314,522 | +0.64% | 307.2만 |
|---|
| 2025.10.10 | ₩315,689 | ₩316,735 | ₩310,672 | ₩311,491 | -1.33% | 215.9만 |
|---|