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 | ₩252,847 | ₩253,504 | ₩247,186 | ₩249,480 | -1.33% | 264.7만 |
| 2026.10.08 | ₩242,103 | ₩254,107 | ₩241,432 | ₩253,303 | +4.63% | 412.5만 |
| 2026.10.07 | ₩245,443 | ₩246,355 | ₩242,063 | ₩243,498 | -0.79% | 237만 |
| 2026.10.06 | ₩241,083 | ₩247,066 | ₩241,057 | ₩246,355 | +2.19% | 270.3만 |
| 2026.10.05 | ₩241,432 | ₩242,572 | ₩239,353 | ₩240,762 | -0.28% | 277.4만 |
| 2026.10.02 | ₩247,616 | ₩248,353 | ₩241,446 | ₩242,505 | -2.06% | 277.2만 |
| 2026.10.01 | ₩245,738 | ₩246,636 | ₩240,373 | ₩244,624 | -0.45% | 438.5만 |
| 2026.09.30 | ₩253,584 | ₩253,705 | ₩247,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,186 |
| -2.52% |
| 369.4만 |
| 2026.09.29 | ₩252,927 | ₩253,477 | ₩250,151 | ₩251,170 | -0.69% | 290.2만 |
|---|
| 2026.09.28 | ₩251,022 | ₩254,456 | ₩249,882 | ₩251,706 | +0.27% | 412.2만 |
|---|
| 2026.09.25 | ₩252,645 | ₩255,623 | ₩251,022 | ₩253,879 | +0.49% | 345.5만 |
|---|
| 2026.09.24 | ₩256,146 | ₩258,453 | ₩251,492 | ₩252,820 | -1.30% | 374.2만 |
|---|
| 2026.09.23 | ₩260,411 | ₩262,236 | ₩256,602 | ₩256,669 | -1.44% | 293.5만 |
|---|
| 2026.09.22 | ₩261,243 | ₩263,899 | ₩258,359 | ₩263,000 | +0.67% | 344.6만 |
|---|
| 2026.09.21 | ₩258,252 | ₩258,990 | ₩252,458 | ₩256,160 | -0.81% | 355.8만 |
|---|
| 2026.09.18 | ₩259,271 | ₩261,069 | ₩257,648 | ₩258,185 | -0.42% | 588.1만 |
|---|
| 2026.09.17 | ₩266,394 | ₩267,386 | ₩260,116 | ₩260,465 | -2.23% | 233.9만 |
|---|
| 2026.09.16 | ₩263,255 | ₩265,267 | ₩259,338 | ₩260,344 | -1.11% | 298.4만 |
|---|
| 2026.09.15 | ₩265,213 | ₩265,254 | ₩260,331 | ₩261,028 | -1.58% | 409.3만 |
|---|
| 2026.09.14 | ₩263,121 | ₩267,963 | ₩262,879 | ₩265,803 | +1.02% | 236.4만 |
|---|
| 2026.09.11 | ₩266,917 | ₩268,057 | ₩263,845 | ₩263,993 | -1.10% | 328.7만 |
|---|
| 2026.09.10 | ₩265,710 | ₩265,710 | ₩261,632 | ₩263,684 | -0.76% | 248.8만 |
|---|
| 2026.09.09 | ₩268,258 | ₩269,787 | ₩264,422 | ₩266,380 | -0.70% | 244.5만 |
|---|
| 2026.09.08 | ₩273,623 | ₩274,629 | ₩269,224 | ₩269,331 | -1.57% | 286.5만 |
|---|
| 2026.09.04 | ₩269,640 | ₩275,608 | ₩268,942 | ₩274,227 | +1.70% | 243.6만 |
|---|
| 2026.09.03 | ₩269,599 | ₩272,778 | ₩267,386 | ₩270,806 | +0.45% | 339.7만 |
|---|
| 2026.09.02 | ₩269,599 | ₩271,182 | ₩267,373 | ₩268,043 | -0.58% | 278.8만 |
|---|
| 2026.09.01 | ₩273,288 | ₩274,146 | ₩267,440 | ₩268,325 | -1.82% | 350.7만 |
|---|
| 2026.08.31 | ₩276,306 | ₩277,821 | ₩274,428 | ₩274,562 | -0.63% | 434.1만 |
|---|
| 2026.08.28 | ₩278,975 | ₩279,927 | ₩275,903 | ₩279,055 | +0.03% | 279.2만 |
|---|
| 2026.08.27 | ₩279,699 | ₩280,249 | ₩276,011 | ₩277,298 | -0.86% | 308.4만 |
|---|
| 2026.08.26 | ₩288,498 | ₩288,900 | ₩281,953 | ₩282,154 | -2.20% | 377.7만 |
|---|
| 2026.08.25 | ₩291,047 | ₩291,905 | ₩286,057 | ₩287,841 | -1.10% | 199만 |
|---|
| 2026.08.24 | ₩291,503 | ₩294,842 | ₩288,981 | ₩291,033 | -0.16% | 255.3만 |
|---|
| 2026.08.21 | ₩293,367 | ₩293,367 | ₩288,552 | ₩289,839 | -1.20% | 292.9만 |
|---|
| 2026.08.20 | ₩289,665 | ₩295,500 | ₩284,863 | ₩291,516 | +0.64% | 589.2만 |
|---|
| 2026.08.19 | ₩291,060 | ₩302,850 | ₩284,863 | ₩295,084 | +1.38% | 495.8만 |
|---|
| 2026.08.18 | ₩294,091 | ₩295,754 | ₩287,868 | ₩289,236 | -1.65% | 312.8만 |
|---|
| 2026.08.17 | ₩289,383 | ₩290,188 | ₩286,446 | ₩289,464 | +0.03% | 295.6만 |
|---|
| 2026.08.14 | ₩293,099 | ₩293,340 | ₩289,504 | ₩293,032 | -0.02% | 173.7만 |
|---|
| 2026.08.13 | ₩292,790 | ₩293,286 | ₩288,860 | ₩292,696 | -0.03% | 275.5만 |
|---|
| 2026.08.12 | ₩294,480 | ₩296,304 | ₩287,304 | ₩289,678 | -1.63% | 213.7만 |
|---|
| 2026.08.11 | ₩293,743 | ₩300,328 | ₩293,662 | ₩296,760 | +1.03% | 213.9만 |
|---|
| 2026.08.10 | ₩295,419 | ₩296,734 | ₩291,060 | ₩293,582 | -0.62% | 211.7만 |
|---|
| 2026.08.07 | ₩293,501 | ₩299,886 | ₩292,830 | ₩299,577 | +2.07% | 236만 |
|---|
| 2026.08.06 | ₩295,084 | ₩295,164 | ₩290,067 | ₩292,938 | -0.73% | 213.8만 |
|---|
| 2026.08.05 | ₩292,455 | ₩295,258 | ₩291,167 | ₩295,003 | +0.87% | 236만 |
|---|
| 2026.08.04 | ₩284,018 | ₩293,461 | ₩283,052 | ₩292,509 | +2.99% | 285.3만 |
|---|
| 2026.08.03 | ₩284,353 | ₩288,243 | ₩278,532 | ₩284,434 | +0.03% | 227.1만 |
|---|
| 2026.07.31 | ₩278,653 | ₩281,792 | ₩276,333 | ₩278,733 | +0.03% | 397.7만 |
|---|
| 2026.07.30 | ₩287,506 | ₩288,216 | ₩279,699 | ₩281,778 | -1.99% | 275.6만 |
|---|
| 2026.07.29 | ₩289,652 | ₩295,473 | ₩286,687 | ₩289,289 | -0.13% | 241.9만 |
|---|
| 2026.07.28 | ₩289,933 | ₩295,285 | ₩289,343 | ₩292,723 | +0.96% | 396.9만 |
|---|
| 2026.07.27 | ₩283,415 | ₩285,883 | ₩280,745 | ₩283,750 | +0.12% | 298.2만 |
|---|
| 2026.07.24 | ₩271,745 | ₩278,760 | ₩270,887 | ₩278,505 | +2.49% | 342.8만 |
|---|
| 2026.07.23 | ₩270,605 | ₩272,282 | ₩267,453 | ₩270,833 | +0.08% | 413.2만 |
|---|
| 2026.07.22 | ₩272,953 | ₩275,058 | ₩271,222 | ₩274,093 | +0.42% | 324.8만 |
|---|
| 2026.07.21 | ₩273,516 | ₩274,951 | ₩270,780 | ₩272,966 | -0.20% | 339만 |
|---|
| 2026.07.20 | ₩281,081 | ₩281,671 | ₩273,113 | ₩274,575 | -2.31% | 326.6만 |
|---|
| 2026.07.17 | ₩292,334 | ₩295,741 | ₩279,552 | ₩279,967 | -4.23% | 347.6만 |
|---|
| 2026.07.16 | ₩281,134 | ₩290,027 | ₩281,134 | ₩289,933 | +3.13% | 423.1만 |
|---|
| 2026.07.15 | ₩278,680 | ₩284,568 | ₩278,371 | ₩281,215 | +0.91% | 299.3만 |
|---|
| 2026.07.14 | ₩280,745 | ₩282,744 | ₩278,385 | ₩278,559 | -0.78% | 303.3만 |
|---|
| 2026.07.13 | ₩285,681 | ₩286,580 | ₩277,325 | ₩278,586 | -2.48% | 426.5만 |
|---|
| 2026.07.10 | ₩285,856 | ₩288,136 | ₩283,562 | ₩283,857 | -0.70% | 216.6만 |
|---|
| 2026.07.09 | ₩286,124 | ₩288,605 | ₩284,461 | ₩285,695 | -0.15% | 170.4만 |
|---|
| 2026.07.08 | ₩291,167 | ₩291,167 | ₩284,810 | ₩285,494 | -1.95% | 299.5만 |
|---|
| 2026.07.07 | ₩303,909 | ₩303,923 | ₩294,212 | ₩296,291 | -2.51% | 207.5만 |
|---|
| 2026.07.06 | ₩305,814 | ₩306,901 | ₩293,152 | ₩300,154 | -1.85% | 247.9만 |
|---|
| 2026.07.02 | ₩299,805 | ₩305,143 | ₩296,667 | ₩305,143 | +1.78% | 233.3만 |
|---|
| 2026.07.01 | ₩298,786 | ₩303,789 | ₩296,023 | ₩297,659 | -0.38% | 286.4만 |
|---|
| 2026.06.30 | ₩294,668 | ₩296,425 | ₩290,523 | ₩295,741 | +0.36% | 301.6만 |
|---|
| 2026.06.29 | ₩296,720 | ₩297,485 | ₩293,810 | ₩294,614 | -0.71% | 237.3만 |
|---|
| 2026.06.26 | ₩298,491 | ₩300,798 | ₩296,398 | ₩298,410 | -0.03% | 333.8만 |
|---|
| 2026.06.25 | ₩297,190 | ₩303,574 | ₩295,231 | ₩297,672 | +0.16% | 306.4만 |
|---|
| 2026.06.24 | ₩289,424 | ₩298,974 | ₩288,833 | ₩297,029 | +2.63% | 318.3만 |
|---|
| 2026.06.23 | ₩286,835 | ₩290,389 | ₩284,541 | ₩286,419 | -0.14% | 276.6만 |
|---|
| 2026.06.22 | ₩291,731 | ₩293,850 | ₩286,902 | ₩287,573 | -1.43% | 316.9만 |
|---|
| 2026.06.18 | ₩294,400 | ₩301,549 | ₩294,400 | ₩298,035 | +1.23% | 681.3만 |
|---|
| 2026.06.17 | ₩299,067 | ₩304,902 | ₩290,336 | ₩291,422 | -2.56% | 388.9만 |
|---|
| 2026.06.16 | ₩297,632 | ₩302,407 | ₩297,176 | ₩300,476 | +0.96% | 215.7만 |
|---|
| 2026.06.15 | ₩301,790 | ₩303,400 | ₩295,070 | ₩295,339 | -2.14% | 286.1만 |
|---|
| 2026.06.12 | ₩298,799 | ₩299,859 | ₩294,118 | ₩296,130 | -0.89% | 243.4만 |
|---|
| 2026.06.11 | ₩290,403 | ₩297,297 | ₩289,316 | ₩296,492 | +2.10% | 270.5만 |
|---|
| 2026.06.10 | ₩292,254 | ₩293,072 | ₩288,082 | ₩289,973 | -0.78% | 265.6만 |
|---|
| 2026.06.09 | ₩280,678 | ₩291,596 | ₩279,927 | ₩291,556 | +3.88% | 378만 |
|---|
| 2026.06.08 | ₩280,021 | ₩284,890 | ₩278,868 | ₩278,948 | -0.38% | 234.3만 |
|---|
| 2026.06.05 | ₩278,988 | ₩284,166 | ₩278,251 | ₩282,663 | +1.32% | 242.4만 |
|---|
| 2026.06.04 | ₩284,662 | ₩285,869 | ₩277,499 | ₩278,358 | -2.21% | 317.4만 |
|---|
| 2026.06.03 | ₩273,046 | ₩278,787 | ₩272,818 | ₩278,519 | +2.00% | 387.4만 |
|---|
| 2026.06.02 | ₩279,069 | ₩279,659 | ₩274,307 | ₩277,164 | -0.68% | 296만 |
|---|
| 2026.06.01 | ₩285,695 | ₩286,969 | ₩278,385 | ₩278,586 | -2.49% | 330.5만 |
|---|
| 2026.05.29 | ₩291,100 | ₩293,836 | ₩287,237 | ₩287,519 | -1.23% | 362.3만 |
|---|
| 2026.05.28 | ₩291,060 | ₩293,085 | ₩287,707 | ₩292,294 | +0.42% | 212.7만 |
|---|
| 2026.05.27 | ₩288,471 | ₩295,540 | ₩287,881 | ₩290,845 | +0.82% | 305.1만 |
|---|
| 2026.05.26 | ₩289,692 | ₩291,476 | ₩283,079 | ₩284,461 | -1.81% | 371.4만 |
|---|
| 2026.05.22 | ₩291,355 | ₩291,355 | ₩286,459 | ₩288,418 | -1.01% | 280.1만 |
|---|
| 2026.05.21 | ₩292,066 | ₩294,333 | ₩287,801 | ₩291,610 | -0.16% | 326.7만 |
|---|
| 2026.05.20 | ₩287,009 | ₩297,149 | ₩278,988 | ₩296,492 | +3.30% | 611.2만 |
|---|
| 2026.05.19 | ₩289,732 | ₩295,151 | ₩286,365 | ₩292,897 | +1.09% | 334.4만 |
|---|
| 2026.05.18 | ₩292,965 | ₩298,638 | ₩291,503 | ₩292,428 | -0.18% | 371.4만 |
|---|
| 2026.05.15 | ₩298,182 | ₩298,464 | ₩292,696 | ₩292,965 | -1.75% | 301.9만 |
|---|
| 2026.05.14 | ₩298,813 | ₩300,744 | ₩296,734 | ₩299,926 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩299,108 | ₩299,349 | ₩292,522 | ₩295,687 | -1.14% | 308만 |
|---|
| 2026.05.12 | ₩307,102 | ₩307,290 | ₩300,623 | ₩301,146 | -1.94% | 327만 |
|---|
| 2026.05.11 | ₩305,814 | ₩307,155 | ₩301,120 | ₩303,212 | -0.85% | 194.9만 |
|---|
| 2026.05.08 | ₩312,467 | ₩312,467 | ₩306,015 | ₩307,424 | -1.61% | 174.6만 |
|---|
| 2026.05.07 | ₩312,816 | ₩316,008 | ₩309,181 | ₩309,677 | -1.00% | 217.5만 |
|---|
| 2026.05.06 | ₩309,181 | ₩313,902 | ₩307,075 | ₩313,017 | +1.24% | 309.5만 |
|---|
| 2026.05.05 | ₩301,120 | ₩305,640 | ₩299,108 | ₩302,099 | +0.33% | 274.5만 |
|---|
| 2026.05.04 | ₩310,683 | ₩311,837 | ₩299,912 | ₩300,073 | -3.41% | 357.9만 |
|---|
| 2026.05.01 | ₩319,696 | ₩320,796 | ₩312,614 | ₩312,963 | -2.11% | 188만 |
|---|
| 2026.04.30 | ₩314,506 | ₩320,930 | ₩313,728 | ₩320,287 | +1.84% | 295.9만 |
|---|
| 2026.04.29 | ₩319,066 | ₩319,804 | ₩310,200 | ₩313,191 | -1.84% | 320.5만 |
|---|
| 2026.04.28 | ₩327,342 | ₩329,287 | ₩320,555 | ₩322,339 | -1.53% | 170.1만 |
|---|
| 2026.04.27 | ₩326,403 | ₩331,138 | ₩324,726 | ₩325,330 | -0.33% | 285.4만 |
|---|
| 2026.04.24 | ₩328,790 | ₩331,661 | ₩326,108 | ₩327,878 | -0.28% | 209.8만 |
|---|
| 2026.04.23 | ₩328,428 | ₩332,130 | ₩327,302 | ₩330,682 | +0.69% | 177.6만 |
|---|
| 2026.04.22 | ₩338,032 | ₩338,032 | ₩326,953 | ₩328,871 | -2.71% | 225.6만 |
|---|
| 2026.04.21 | ₩340,916 | ₩344,846 | ₩336,221 | ₩336,919 | -1.17% | 249.3만 |
|---|
| 2026.04.20 | ₩336,396 | ₩341,559 | ₩332,653 | ₩339,735 | +0.99% | 385.2만 |
|---|
| 2026.04.17 | ₩330,346 | ₩342,726 | ₩330,346 | ₩337,630 | +2.20% | 377.3만 |
|---|
| 2026.04.16 | ₩327,047 | ₩329,689 | ₩324,270 | ₩325,156 | -0.58% | 237.4만 |
|---|
| 2026.04.15 | ₩332,372 | ₩333,230 | ₩325,759 | ₩327,261 | -1.54% | 175.8만 |
|---|
| 2026.04.14 | ₩331,138 | ₩333,552 | ₩328,026 | ₩333,230 | +0.63% | 196만 |
|---|
| 2026.04.13 | ₩327,060 | ₩331,674 | ₩323,559 | ₩331,406 | +1.33% | 248.4만 |
|---|
| 2026.04.10 | ₩333,257 | ₩334,317 | ₩326,792 | ₩327,570 | -1.71% | 184만 |
|---|
| 2026.04.09 | ₩323,251 | ₩333,968 | ₩319,468 | ₩332,385 | +2.83% | 228.3만 |
|---|
| 2026.04.08 | ₩327,758 | ₩331,299 | ₩325,410 | ₩326,819 | -0.29% | 254만 |
|---|
| 2026.04.07 | ₩312,239 | ₩313,661 | ₩307,585 | ₩310,656 | -0.51% | 252.2만 |
|---|
| 2026.04.06 | ₩308,228 | ₩316,223 | ₩306,994 | ₩315,471 | +2.35% | 195만 |
|---|
| 2026.04.02 | ₩310,012 | ₩315,887 | ₩305,814 | ₩309,878 | -0.04% | 276만 |
|---|
| 2026.04.01 | ₩317,564 | ₩319,844 | ₩315,284 | ₩316,518 | -0.33% | 237.9만 |
|---|
| 2026.03.31 | ₩317,309 | ₩320,273 | ₩311,769 | ₩316,920 | -0.12% | 263.6만 |
|---|
| 2026.03.30 | ₩312,172 | ₩314,157 | ₩309,999 | ₩311,957 | -0.07% | 290.5만 |
|---|
| 2026.03.27 | ₩315,592 | ₩316,383 | ₩307,544 | ₩308,912 | -2.12% | 300만 |
|---|
| 2026.03.26 | ₩314,090 | ₩319,938 | ₩313,687 | ₩316,585 | +0.79% | 211.4만 |
|---|
| 2026.03.25 | ₩318,342 | ₩320,287 | ₩313,030 | ₩316,786 | -0.49% | 232.3만 |
|---|
| 2026.03.24 | ₩308,980 | ₩315,431 | ₩306,418 | ₩314,439 | +1.77% | 213.3만 |
|---|
| 2026.03.23 | ₩310,589 | ₩317,550 | ₩308,711 | ₩314,197 | +1.16% | 383.1만 |
|---|
| 2026.03.20 | ₩307,477 | ₩308,309 | ₩300,650 | ₩301,294 | -2.01% | 364.4만 |
|---|
| 2026.03.19 | ₩309,114 | ₩309,529 | ₩303,360 | ₩308,108 | -0.33% | 412.9만 |
|---|
| 2026.03.18 | ₩317,993 | ₩320,273 | ₩308,966 | ₩309,959 | -2.53% | 274.3만 |
|---|
| 2026.03.17 | ₩325,182 | ₩327,275 | ₩321,266 | ₩321,521 | -1.13% | 196.9만 |
|---|
| 2026.03.16 | ₩322,862 | ₩327,208 | ₩321,091 | ₩324,740 | +0.58% | 231.5만 |
|---|
| 2026.03.13 | ₩323,050 | ₩324,351 | ₩317,872 | ₩318,677 | -1.35% | 275.5만 |
|---|
| 2026.03.12 | ₩327,597 | ₩329,783 | ₩320,327 | ₩321,172 | -1.96% | 300.9만 |
|---|
| 2026.03.11 | ₩335,416 | ₩337,147 | ₩330,306 | ₩331,138 | -1.28% | 189.6만 |
|---|
| 2026.03.10 | ₩333,874 | ₩341,506 | ₩331,728 | ₩336,811 | +0.88% | 209.2만 |
|---|
| 2026.03.09 | ₩335,483 | ₩337,267 | ₩326,725 | ₩335,618 | +0.04% | 289.6만 |
|---|
| 2026.03.06 | ₩336,074 | ₩339,320 | ₩332,787 | ₩337,858 | +0.53% | 312.7만 |
|---|
| 2026.03.05 | ₩343,907 | ₩344,738 | ₩338,850 | ₩341,640 | -0.66% | 227만 |
|---|
| 2026.03.04 | ₩346,066 | ₩347,273 | ₩342,686 | ₩346,884 | +0.24% | 217.5만 |
|---|
| 2026.03.03 | ₩339,990 | ₩347,367 | ₩337,066 | ₩345,650 | +1.66% | 275.8만 |
|---|
| 2026.03.02 | ₩348,735 | ₩350,680 | ₩343,625 | ₩344,940 | -1.09% | 302.4만 |
|---|
| 2026.02.27 | ₩351,002 | ₩356,112 | ₩348,870 | ₩354,865 | +1.10% | 325.3만 |
|---|
| 2026.02.26 | ₩353,215 | ₩356,984 | ₩351,338 | ₩354,624 | +0.40% | 342.8만 |
|---|
| 2026.02.25 | ₩357,118 | ₩367,768 | ₩352,169 | ₩352,786 | -1.21% | 556.6만 |
|---|
| 2026.02.24 | ₩373,026 | ₩377,131 | ₩371,658 | ₩373,670 | +0.17% | 328.5만 |
|---|
| 2026.02.23 | ₩376,581 | ₩378,217 | ₩365,287 | ₩367,996 | -2.28% | 305.8만 |
|---|
| 2026.02.20 | ₩372,436 | ₩380,672 | ₩371,363 | ₩376,044 | +0.97% | 281만 |
|---|
| 2026.02.19 | ₩377,493 | ₩378,391 | ₩371,175 | ₩373,120 | -1.16% | 199.7만 |
|---|
| 2026.02.18 | ₩376,125 | ₩380,752 | ₩372,879 | ₩378,418 | +0.61% | 201.9만 |
|---|
| 2026.02.17 | ₩384,990 | ₩388,786 | ₩373,214 | ₩377,117 | -2.05% | 230.5만 |
|---|
| 2026.02.13 | ₩382,831 | ₩388,800 | ₩378,445 | ₩385,473 | +0.69% | 224.2만 |
|---|
| 2026.02.12 | ₩388,156 | ₩393,078 | ₩382,362 | ₩382,979 | -1.33% | 365.9만 |
|---|
| 2026.02.11 | ₩378,767 | ₩385,406 | ₩376,607 | ₩385,004 | +1.65% | 294.5만 |
|---|
| 2026.02.10 | ₩374,220 | ₩383,247 | ₩372,047 | ₩381,825 | +2.03% | 282만 |
|---|
| 2026.02.09 | ₩373,321 | ₩374,220 | ₩368,117 | ₩371,390 | -0.52% | 247.1만 |
|---|
| 2026.02.06 | ₩370,974 | ₩375,119 | ₩368,882 | ₩373,388 | +0.65% | 221.2만 |
|---|
| 2026.02.05 | ₩369,713 | ₩371,645 | ₩365,153 | ₩368,707 | -0.27% | 268.4만 |
|---|
| 2026.02.04 | ₩370,625 | ₩375,789 | ₩366,561 | ₩369,995 | -0.17% | 277.4만 |
|---|
| 2026.02.03 | ₩359,385 | ₩376,245 | ₩358,943 | ₩368,654 | +2.58% | 345만 |
|---|
| 2026.02.02 | ₩357,668 | ₩362,591 | ₩352,343 | ₩360,887 | +0.90% | 276.3만 |
|---|
| 2026.01.30 | ₩356,864 | ₩358,876 | ₩352,317 | ₩358,205 | +0.38% | 319.9만 |
|---|
| 2026.01.29 | ₩360,418 | ₩363,463 | ₩356,394 | ₩357,642 | -0.77% | 326.5만 |
|---|
| 2026.01.28 | ₩367,138 | ₩367,513 | ₩359,546 | ₩361,370 | -1.57% | 295.2만 |
|---|
| 2026.01.27 | ₩371,551 | ₩371,551 | ₩365,260 | ₩367,433 | -1.11% | 249.3만 |
|---|
| 2026.01.26 | ₩373,992 | ₩374,891 | ₩369,686 | ₩372,758 | -0.33% | 202.2만 |
|---|
| 2026.01.23 | ₩368,855 | ₩371,926 | ₩367,487 | ₩371,175 | +0.63% | 220.4만 |
|---|
| 2026.01.22 | ₩372,034 | ₩377,385 | ₩368,694 | ₩368,788 | -0.87% | 288.4만 |
|---|
| 2026.01.21 | ₩358,715 | ₩373,321 | ₩358,138 | ₩371,685 | +3.62% | 402.2만 |
|---|
| 2026.01.20 | ₩365,099 | ₩369,177 | ₩359,157 | ₩360,002 | -1.40% | 395.6만 |
|---|
| 2026.01.16 | ₩370,625 | ₩373,469 | ₩367,607 | ₩372,275 | +0.45% | 291.6만 |
|---|
| 2026.01.15 | ₩369,056 | ₩373,160 | ₩366,762 | ₩371,551 | +0.68% | 262.1만 |
|---|
| 2026.01.14 | ₩365,099 | ₩373,013 | ₩365,099 | ₩368,788 | +1.01% | 320.8만 |
|---|
| 2026.01.13 | ₩366,360 | ₩368,506 | ₩362,618 | ₩367,849 | +0.41% | 294.7만 |
|---|
| 2026.01.12 | ₩357,440 | ₩364,200 | ₩353,577 | ₩363,342 | +1.65% | 327만 |
|---|
| 2026.01.09 | ₩348,668 | ₩359,533 | ₩347,568 | ₩358,406 | +2.79% | 409.2만 |
|---|
| 2026.01.08 | ₩328,790 | ₩345,811 | ₩327,154 | ₩343,652 | +4.52% | 316.3만 |
|---|
| 2026.01.07 | ₩337,844 | ₩344,443 | ₩331,433 | ₩331,460 | -1.89% | 242.3만 |
|---|
| 2026.01.06 | ₩323,908 | ₩333,042 | ₩321,936 | ₩330,615 | +2.07% | 257.3만 |
|---|
| 2026.01.05 | ₩328,723 | ₩332,412 | ₩327,208 | ₩328,281 | -0.13% | 283.6만 |
|---|
| 2026.01.02 | ₩323,922 | ₩331,607 | ₩321,869 | ₩331,151 | +2.23% | 259.5만 |
|---|
| 2025.12.31 | ₩325,142 | ₩326,457 | ₩323,291 | ₩323,466 | -0.52% | 161.5만 |
|---|
| 2025.12.30 | ₩325,451 | ₩326,792 | ₩323,305 | ₩326,175 | +0.22% | 137.1만 |
|---|
| 2025.12.29 | ₩328,764 | ₩329,099 | ₩325,437 | ₩327,047 | -0.52% | 159.7만 |
|---|
| 2025.12.26 | ₩325,571 | ₩328,227 | ₩324,995 | ₩327,932 | +0.73% | 118만 |
|---|
| 2025.12.24 | ₩324,257 | ₩327,248 | ₩323,707 | ₩325,933 | +0.52% | 78.8만 |
|---|
| 2025.12.23 | ₩323,922 | ₩324,874 | ₩321,293 | ₩324,793 | +0.27% | 186.4만 |
|---|
| 2025.12.22 | ₩322,688 | ₩325,598 | ₩321,413 | ₩324,686 | +0.62% | 177.7만 |
|---|
| 2025.12.19 | ₩331,352 | ₩331,473 | ₩322,352 | ₩322,500 | -2.67% | 545.8만 |
|---|
| 2025.12.18 | ₩336,342 | ₩340,741 | ₩331,916 | ₩332,251 | -1.22% | 255.3만 |
|---|
| 2025.12.17 | ₩329,957 | ₩334,799 | ₩328,723 | ₩332,586 | +0.80% | 203.1만 |
|---|
| 2025.12.16 | ₩335,604 | ₩336,624 | ₩330,011 | ₩330,588 | -1.49% | 269.2만 |
|---|
| 2025.12.15 | ₩332,291 | ₩334,571 | ₩327,087 | ₩333,686 | +0.42% | 310.8만 |
|---|
| 2025.12.12 | ₩334,182 | ₩336,302 | ₩329,863 | ₩331,688 | -0.75% | 204.7만 |
|---|
| 2025.12.11 | ₩333,485 | ₩337,858 | ₩331,983 | ₩332,747 | -0.22% | 283.2만 |
|---|
| 2025.12.10 | ₩325,679 | ₩333,230 | ₩325,102 | ₩330,226 | +1.40% | 477.9만 |
|---|
| 2025.12.09 | ₩327,020 | ₩329,931 | ₩323,103 | ₩325,491 | -0.47% | 286.6만 |
|---|
| 2025.12.08 | ₩331,446 | ₩332,774 | ₩328,375 | ₩328,375 | -0.93% | 393.5만 |
|---|
| 2025.12.05 | ₩330,159 | ₩333,552 | ₩329,501 | ₩333,270 | +0.94% | 264.2만 |
|---|
| 2025.12.04 | ₩330,762 | ₩332,855 | ₩328,616 | ₩330,185 | -0.17% | 409.3만 |
|---|
| 2025.12.03 | ₩326,175 | ₩332,627 | ₩326,175 | ₩331,218 | +1.55% | 327.6만 |
|---|
| 2025.12.02 | ₩330,373 | ₩331,594 | ₩325,397 | ₩326,161 | -1.27% | 388.6만 |
|---|
| 2025.12.01 | ₩324,592 | ₩334,571 | ₩323,600 | ₩330,480 | +1.81% | 408.3만 |
|---|
| 2025.11.28 | ₩324,042 | ₩325,974 | ₩322,983 | ₩325,236 | +0.37% | 129만 |
|---|
| 2025.11.26 | ₩318,556 | ₩326,001 | ₩317,416 | ₩324,069 | +1.73% | 230.3만 |
|---|
| 2025.11.25 | ₩309,462 | ₩320,448 | ₩308,886 | ₩319,361 | +3.20% | 333만 |
|---|
| 2025.11.24 | ₩313,862 | ₩314,479 | ₩306,793 | ₩306,833 | -2.24% | 421.3만 |
|---|
| 2025.11.21 | ₩309,221 | ₩317,296 | ₩307,102 | ₩314,251 | +1.63% | 609만 |
|---|
| 2025.11.20 | ₩305,921 | ₩309,100 | ₩302,836 | ₩306,391 | +0.15% | 476.9만 |
|---|
| 2025.11.19 | ₩308,510 | ₩312,480 | ₩300,798 | ₩306,364 | -0.70% | 772.9만 |
|---|
| 2025.11.18 | ₩293,810 | ₩300,073 | ₩293,474 | ₩294,507 | +0.24% | 626만 |
|---|
| 2025.11.17 | ₩304,741 | ₩306,847 | ₩301,737 | ₩301,790 | -0.97% | 441.2만 |
|---|
| 2025.11.14 | ₩308,859 | ₩311,367 | ₩304,433 | ₩305,613 | -1.05% | 269.2만 |
|---|
| 2025.11.13 | ₩314,465 | ₩317,416 | ₩309,717 | ₩310,468 | -1.27% | 310.9만 |
|---|
| 2025.11.12 | ₩314,385 | ₩317,497 | ₩312,360 | ₩314,801 | +0.13% | 258.8만 |
|---|
| 2025.11.11 | ₩313,527 | ₩317,698 | ₩313,433 | ₩315,659 | +0.68% | 196.8만 |
|---|
| 2025.11.10 | ₩311,997 | ₩314,009 | ₩307,397 | ₩312,561 | +0.18% | 258.8만 |
|---|
| 2025.11.07 | ₩310,965 | ₩314,103 | ₩309,999 | ₩312,735 | +0.57% | 305.4만 |
|---|
| 2025.11.06 | ₩312,628 | ₩315,163 | ₩309,999 | ₩310,307 | -0.74% | 327.3만 |
|---|
| 2025.11.05 | ₩317,282 | ₩319,401 | ₩310,670 | ₩314,331 | -0.93% | 275만 |
|---|
| 2025.11.04 | ₩315,901 | ₩319,240 | ₩313,151 | ₩318,905 | +0.95% | 263.3만 |
|---|
| 2025.11.03 | ₩317,094 | ₩318,315 | ₩312,494 | ₩316,062 | -0.33% | 233.4만 |
|---|
| 2025.10.31 | ₩319,334 | ₩321,024 | ₩317,148 | ₩319,401 | +0.02% | 240.5만 |
|---|
| 2025.10.30 | ₩319,321 | ₩326,363 | ₩317,899 | ₩321,668 | +0.74% | 207.7만 |
|---|
| 2025.10.29 | ₩325,263 | ₩326,698 | ₩317,711 | ₩319,884 | -1.65% | 312.1만 |
|---|
| 2025.10.28 | ₩324,941 | ₩330,802 | ₩324,713 | ₩327,369 | +0.75% | 161.3만 |
|---|
| 2025.10.27 | ₩326,537 | ₩327,905 | ₩324,243 | ₩326,805 | +0.08% | 193.9만 |
|---|
| 2025.10.24 | ₩329,072 | ₩329,998 | ₩325,545 | ₩325,545 | -1.07% | 180.4만 |
|---|
| 2025.10.23 | ₩324,740 | ₩328,321 | ₩321,896 | ₩327,100 | +0.73% | 223.5만 |
|---|
| 2025.10.22 | ₩327,650 | ₩330,145 | ₩325,290 | ₩326,644 | -0.31% | 250.8만 |
|---|
| 2025.10.21 | ₩324,431 | ₩331,299 | ₩323,251 | ₩328,978 | +1.40% | 205.6만 |
|---|
| 2025.10.20 | ₩328,589 | ₩330,091 | ₩324,941 | ₩324,954 | -1.11% | 211.1만 |
|---|
| 2025.10.17 | ₩326,215 | ₩328,911 | ₩326,215 | ₩328,214 | +0.61% | 255만 |
|---|
| 2025.10.16 | ₩325,048 | ₩326,202 | ₩322,500 | ₩326,068 | +0.31% | 225.9만 |
|---|
| 2025.10.15 | ₩323,935 | ₩330,065 | ₩322,607 | ₩323,962 | +0.01% | 257만 |
|---|
| 2025.10.14 | ₩313,755 | ₩324,243 | ₩312,829 | ₩322,916 | +2.92% | 313만 |
|---|
| 2025.10.13 | ₩312,521 | ₩316,518 | ₩312,038 | ₩314,506 | +0.64% | 307.2만 |
|---|
| 2025.10.10 | ₩315,673 | ₩316,719 | ₩310,656 | ₩311,474 | -1.33% | 215.9만 |
|---|