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 | ₩252,818 | ₩253,475 | ₩247,159 | ₩249,452 | -1.33% | 264.7만 |
| 2026.10.08 | ₩242,076 | ₩254,079 | ₩241,405 | ₩253,274 | +4.63% | 412.5만 |
| 2026.10.07 | ₩245,415 | ₩246,327 | ₩242,036 | ₩243,471 | -0.79% | 237만 |
| 2026.10.06 | ₩241,057 | ₩247,038 | ₩241,030 | ₩246,327 | +2.19% | 270.3만 |
| 2026.10.05 | ₩241,405 | ₩242,545 | ₩239,326 | ₩240,735 | -0.28% | 277.4만 |
| 2026.10.02 | ₩247,588 | ₩248,325 | ₩241,419 | ₩242,478 | -2.06% | 277.2만 |
| 2026.10.01 | ₩245,710 | ₩246,609 | ₩240,346 | ₩244,597 | -0.45% | 438.5만 |
| 2026.09.30 | ₩253,556 | ₩253,677 | ₩247,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,159 |
| -2.52% |
| 369.4만 |
| 2026.09.29 | ₩252,899 | ₩253,449 | ₩250,123 | ₩251,142 | -0.69% | 290.2만 |
|---|
| 2026.09.28 | ₩250,994 | ₩254,428 | ₩249,854 | ₩251,678 | +0.27% | 412.2만 |
|---|
| 2026.09.25 | ₩252,617 | ₩255,594 | ₩250,994 | ₩253,851 | +0.49% | 345.5만 |
|---|
| 2026.09.24 | ₩256,118 | ₩258,424 | ₩251,464 | ₩252,791 | -1.30% | 374.2만 |
|---|
| 2026.09.23 | ₩260,382 | ₩262,206 | ₩256,573 | ₩256,641 | -1.44% | 293.5만 |
|---|
| 2026.09.22 | ₩261,214 | ₩263,869 | ₩258,330 | ₩262,971 | +0.67% | 344.6만 |
|---|
| 2026.09.21 | ₩258,223 | ₩258,961 | ₩252,429 | ₩256,131 | -0.81% | 355.8만 |
|---|
| 2026.09.18 | ₩259,242 | ₩261,039 | ₩257,620 | ₩258,156 | -0.42% | 588.1만 |
|---|
| 2026.09.17 | ₩266,364 | ₩267,356 | ₩260,087 | ₩260,436 | -2.23% | 233.9만 |
|---|
| 2026.09.16 | ₩263,226 | ₩265,237 | ₩259,309 | ₩260,315 | -1.11% | 298.4만 |
|---|
| 2026.09.15 | ₩265,184 | ₩265,224 | ₩260,302 | ₩260,999 | -1.58% | 409.3만 |
|---|
| 2026.09.14 | ₩263,091 | ₩267,933 | ₩262,850 | ₩265,774 | +1.02% | 236.4만 |
|---|
| 2026.09.11 | ₩266,887 | ₩268,027 | ₩263,816 | ₩263,963 | -1.10% | 328.7만 |
|---|
| 2026.09.10 | ₩265,680 | ₩265,680 | ₩261,603 | ₩263,655 | -0.76% | 248.8만 |
|---|
| 2026.09.09 | ₩268,228 | ₩269,757 | ₩264,392 | ₩266,350 | -0.70% | 244.5만 |
|---|
| 2026.09.08 | ₩273,593 | ₩274,598 | ₩269,194 | ₩269,301 | -1.57% | 286.5만 |
|---|
| 2026.09.04 | ₩269,609 | ₩275,577 | ₩268,912 | ₩274,196 | +1.70% | 243.6만 |
|---|
| 2026.09.03 | ₩269,569 | ₩272,748 | ₩267,356 | ₩270,776 | +0.45% | 339.7만 |
|---|
| 2026.09.02 | ₩269,569 | ₩271,152 | ₩267,343 | ₩268,013 | -0.58% | 278.8만 |
|---|
| 2026.09.01 | ₩273,257 | ₩274,116 | ₩267,410 | ₩268,295 | -1.82% | 350.7만 |
|---|
| 2026.08.31 | ₩276,275 | ₩277,790 | ₩274,397 | ₩274,531 | -0.63% | 434.1만 |
|---|
| 2026.08.28 | ₩278,944 | ₩279,896 | ₩275,872 | ₩279,024 | +0.03% | 279.2만 |
|---|
| 2026.08.27 | ₩279,668 | ₩280,218 | ₩275,980 | ₩277,267 | -0.86% | 308.4만 |
|---|
| 2026.08.26 | ₩288,466 | ₩288,868 | ₩281,921 | ₩282,122 | -2.20% | 377.7만 |
|---|
| 2026.08.25 | ₩291,014 | ₩291,872 | ₩286,025 | ₩287,809 | -1.10% | 199만 |
|---|
| 2026.08.24 | ₩291,470 | ₩294,809 | ₩288,949 | ₩291,001 | -0.16% | 255.3만 |
|---|
| 2026.08.21 | ₩293,334 | ₩293,334 | ₩288,519 | ₩289,807 | -1.20% | 292.9만 |
|---|
| 2026.08.20 | ₩289,633 | ₩295,467 | ₩284,831 | ₩291,483 | +0.64% | 589.2만 |
|---|
| 2026.08.19 | ₩291,027 | ₩302,816 | ₩284,831 | ₩295,051 | +1.38% | 495.8만 |
|---|
| 2026.08.18 | ₩294,058 | ₩295,721 | ₩287,835 | ₩289,203 | -1.65% | 312.8만 |
|---|
| 2026.08.17 | ₩289,351 | ₩290,156 | ₩286,414 | ₩289,431 | +0.03% | 295.6만 |
|---|
| 2026.08.14 | ₩293,066 | ₩293,307 | ₩289,472 | ₩292,999 | -0.02% | 173.7만 |
|---|
| 2026.08.13 | ₩292,757 | ₩293,254 | ₩288,828 | ₩292,664 | -0.03% | 275.5만 |
|---|
| 2026.08.12 | ₩294,447 | ₩296,271 | ₩287,272 | ₩289,646 | -1.63% | 213.7만 |
|---|
| 2026.08.11 | ₩293,710 | ₩300,295 | ₩293,629 | ₩296,727 | +1.03% | 213.9만 |
|---|
| 2026.08.10 | ₩295,386 | ₩296,700 | ₩291,027 | ₩293,549 | -0.62% | 211.7만 |
|---|
| 2026.08.07 | ₩293,468 | ₩299,852 | ₩292,798 | ₩299,544 | +2.07% | 236만 |
|---|
| 2026.08.06 | ₩295,051 | ₩295,131 | ₩290,035 | ₩292,905 | -0.73% | 213.8만 |
|---|
| 2026.08.05 | ₩292,422 | ₩295,225 | ₩291,135 | ₩294,970 | +0.87% | 236만 |
|---|
| 2026.08.04 | ₩283,986 | ₩293,428 | ₩283,021 | ₩292,476 | +2.99% | 285.3만 |
|---|
| 2026.08.03 | ₩284,322 | ₩288,211 | ₩278,501 | ₩284,402 | +0.03% | 227.1만 |
|---|
| 2026.07.31 | ₩278,622 | ₩281,760 | ₩276,302 | ₩278,702 | +0.03% | 397.7만 |
|---|
| 2026.07.30 | ₩287,473 | ₩288,184 | ₩279,668 | ₩281,747 | -1.99% | 275.6만 |
|---|
| 2026.07.29 | ₩289,619 | ₩295,440 | ₩286,655 | ₩289,257 | -0.13% | 241.9만 |
|---|
| 2026.07.28 | ₩289,901 | ₩295,252 | ₩289,311 | ₩292,690 | +0.96% | 396.9만 |
|---|
| 2026.07.27 | ₩283,383 | ₩285,851 | ₩280,714 | ₩283,718 | +0.12% | 298.2만 |
|---|
| 2026.07.24 | ₩271,715 | ₩278,729 | ₩270,857 | ₩278,474 | +2.49% | 342.8만 |
|---|
| 2026.07.23 | ₩270,575 | ₩272,251 | ₩267,423 | ₩270,803 | +0.08% | 413.2만 |
|---|
| 2026.07.22 | ₩272,922 | ₩275,028 | ₩271,192 | ₩274,062 | +0.42% | 324.8만 |
|---|
| 2026.07.21 | ₩273,485 | ₩274,920 | ₩270,749 | ₩272,935 | -0.20% | 339만 |
|---|
| 2026.07.20 | ₩281,049 | ₩281,639 | ₩273,083 | ₩274,545 | -2.31% | 326.6만 |
|---|
| 2026.07.17 | ₩292,301 | ₩295,708 | ₩279,520 | ₩279,936 | -4.23% | 347.6만 |
|---|
| 2026.07.16 | ₩281,103 | ₩289,995 | ₩281,103 | ₩289,901 | +3.13% | 423.1만 |
|---|
| 2026.07.15 | ₩278,649 | ₩284,536 | ₩278,340 | ₩281,183 | +0.91% | 299.3만 |
|---|
| 2026.07.14 | ₩280,714 | ₩282,712 | ₩278,354 | ₩278,528 | -0.78% | 303.3만 |
|---|
| 2026.07.13 | ₩285,649 | ₩286,548 | ₩277,294 | ₩278,555 | -2.48% | 426.5만 |
|---|
| 2026.07.10 | ₩285,824 | ₩288,104 | ₩283,530 | ₩283,825 | -0.70% | 216.6만 |
|---|
| 2026.07.09 | ₩286,092 | ₩288,573 | ₩284,429 | ₩285,663 | -0.15% | 170.4만 |
|---|
| 2026.07.08 | ₩291,135 | ₩291,135 | ₩284,778 | ₩285,462 | -1.95% | 299.5만 |
|---|
| 2026.07.07 | ₩303,876 | ₩303,889 | ₩294,179 | ₩296,258 | -2.51% | 207.5만 |
|---|
| 2026.07.06 | ₩305,780 | ₩306,866 | ₩293,120 | ₩300,120 | -1.85% | 247.9만 |
|---|
| 2026.07.02 | ₩299,772 | ₩305,109 | ₩296,633 | ₩305,109 | +1.78% | 233.3만 |
|---|
| 2026.07.01 | ₩298,752 | ₩303,755 | ₩295,990 | ₩297,626 | -0.38% | 286.4만 |
|---|
| 2026.06.30 | ₩294,635 | ₩296,392 | ₩290,491 | ₩295,708 | +0.36% | 301.6만 |
|---|
| 2026.06.29 | ₩296,687 | ₩297,451 | ₩293,777 | ₩294,581 | -0.71% | 237.3만 |
|---|
| 2026.06.26 | ₩298,457 | ₩300,764 | ₩296,365 | ₩298,377 | -0.03% | 333.8만 |
|---|
| 2026.06.25 | ₩297,156 | ₩303,540 | ₩295,198 | ₩297,639 | +0.16% | 306.4만 |
|---|
| 2026.06.24 | ₩289,391 | ₩298,940 | ₩288,801 | ₩296,995 | +2.63% | 318.3만 |
|---|
| 2026.06.23 | ₩286,803 | ₩290,357 | ₩284,509 | ₩286,387 | -0.14% | 276.6만 |
|---|
| 2026.06.22 | ₩291,698 | ₩293,817 | ₩286,870 | ₩287,540 | -1.43% | 316.9만 |
|---|
| 2026.06.18 | ₩294,367 | ₩301,515 | ₩294,367 | ₩298,001 | +1.23% | 681.3만 |
|---|
| 2026.06.17 | ₩299,034 | ₩304,868 | ₩290,303 | ₩291,389 | -2.56% | 388.9만 |
|---|
| 2026.06.16 | ₩297,599 | ₩302,373 | ₩297,143 | ₩300,442 | +0.96% | 215.7만 |
|---|
| 2026.06.15 | ₩301,757 | ₩303,366 | ₩295,037 | ₩295,306 | -2.14% | 286.1만 |
|---|
| 2026.06.12 | ₩298,766 | ₩299,825 | ₩294,085 | ₩296,097 | -0.89% | 243.4만 |
|---|
| 2026.06.11 | ₩290,370 | ₩297,264 | ₩289,284 | ₩296,459 | +2.10% | 270.5만 |
|---|
| 2026.06.10 | ₩292,221 | ₩293,039 | ₩288,050 | ₩289,941 | -0.78% | 265.6만 |
|---|
| 2026.06.09 | ₩280,647 | ₩291,564 | ₩279,896 | ₩291,524 | +3.88% | 378만 |
|---|
| 2026.06.08 | ₩279,990 | ₩284,858 | ₩278,836 | ₩278,917 | -0.38% | 234.3만 |
|---|
| 2026.06.05 | ₩278,957 | ₩284,134 | ₩278,219 | ₩282,632 | +1.32% | 242.4만 |
|---|
| 2026.06.04 | ₩284,630 | ₩285,837 | ₩277,468 | ₩278,327 | -2.21% | 317.4만 |
|---|
| 2026.06.03 | ₩273,016 | ₩278,756 | ₩272,788 | ₩278,488 | +2.00% | 387.4만 |
|---|
| 2026.06.02 | ₩279,038 | ₩279,628 | ₩274,277 | ₩277,133 | -0.68% | 296만 |
|---|
| 2026.06.01 | ₩285,663 | ₩286,937 | ₩278,354 | ₩278,555 | -2.49% | 330.5만 |
|---|
| 2026.05.29 | ₩291,068 | ₩293,804 | ₩287,205 | ₩287,487 | -1.23% | 362.3만 |
|---|
| 2026.05.28 | ₩291,027 | ₩293,052 | ₩287,675 | ₩292,261 | +0.42% | 212.7만 |
|---|
| 2026.05.27 | ₩288,439 | ₩295,507 | ₩287,849 | ₩290,813 | +0.82% | 305.1만 |
|---|
| 2026.05.26 | ₩289,659 | ₩291,443 | ₩283,048 | ₩284,429 | -1.81% | 371.4만 |
|---|
| 2026.05.22 | ₩291,322 | ₩291,322 | ₩286,427 | ₩288,385 | -1.01% | 280.1만 |
|---|
| 2026.05.21 | ₩292,033 | ₩294,300 | ₩287,768 | ₩291,577 | -0.16% | 326.7만 |
|---|
| 2026.05.20 | ₩286,977 | ₩297,116 | ₩278,957 | ₩296,459 | +3.30% | 611.2만 |
|---|
| 2026.05.19 | ₩289,700 | ₩295,118 | ₩286,333 | ₩292,865 | +1.09% | 334.4만 |
|---|
| 2026.05.18 | ₩292,932 | ₩298,605 | ₩291,470 | ₩292,395 | -0.18% | 371.4만 |
|---|
| 2026.05.15 | ₩298,149 | ₩298,430 | ₩292,664 | ₩292,932 | -1.75% | 301.9만 |
|---|
| 2026.05.14 | ₩298,779 | ₩300,710 | ₩296,700 | ₩299,892 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩299,074 | ₩299,316 | ₩292,489 | ₩295,654 | -1.14% | 308만 |
|---|
| 2026.05.12 | ₩307,067 | ₩307,255 | ₩300,590 | ₩301,113 | -1.94% | 327만 |
|---|
| 2026.05.11 | ₩305,780 | ₩307,121 | ₩301,086 | ₩303,178 | -0.85% | 194.9만 |
|---|
| 2026.05.08 | ₩312,432 | ₩312,432 | ₩305,981 | ₩307,389 | -1.61% | 174.6만 |
|---|
| 2026.05.07 | ₩312,781 | ₩315,973 | ₩309,146 | ₩309,642 | -1.00% | 217.5만 |
|---|
| 2026.05.06 | ₩309,146 | ₩313,867 | ₩307,041 | ₩312,982 | +1.24% | 309.5만 |
|---|
| 2026.05.05 | ₩301,086 | ₩305,606 | ₩299,074 | ₩302,065 | +0.33% | 274.5만 |
|---|
| 2026.05.04 | ₩310,648 | ₩311,802 | ₩299,879 | ₩300,040 | -3.41% | 357.9만 |
|---|
| 2026.05.01 | ₩319,661 | ₩320,760 | ₩312,580 | ₩312,928 | -2.11% | 188만 |
|---|
| 2026.04.30 | ₩314,471 | ₩320,895 | ₩313,693 | ₩320,251 | +1.84% | 295.9만 |
|---|
| 2026.04.29 | ₩319,030 | ₩319,768 | ₩310,165 | ₩313,156 | -1.84% | 320.5만 |
|---|
| 2026.04.28 | ₩327,305 | ₩329,250 | ₩320,519 | ₩322,303 | -1.53% | 170.1만 |
|---|
| 2026.04.27 | ₩326,366 | ₩331,101 | ₩324,690 | ₩325,294 | -0.33% | 285.4만 |
|---|
| 2026.04.24 | ₩328,754 | ₩331,624 | ₩326,071 | ₩327,842 | -0.28% | 209.8만 |
|---|
| 2026.04.23 | ₩328,392 | ₩332,093 | ₩327,265 | ₩330,645 | +0.69% | 177.6만 |
|---|
| 2026.04.22 | ₩337,994 | ₩337,994 | ₩326,916 | ₩328,834 | -2.71% | 225.6만 |
|---|
| 2026.04.21 | ₩340,878 | ₩344,807 | ₩336,184 | ₩336,881 | -1.17% | 249.3만 |
|---|
| 2026.04.20 | ₩336,358 | ₩341,521 | ₩332,616 | ₩339,697 | +0.99% | 385.2만 |
|---|
| 2026.04.17 | ₩330,309 | ₩342,688 | ₩330,309 | ₩337,592 | +2.20% | 377.3만 |
|---|
| 2026.04.16 | ₩327,010 | ₩329,652 | ₩324,234 | ₩325,119 | -0.58% | 237.4만 |
|---|
| 2026.04.15 | ₩332,334 | ₩333,193 | ₩325,723 | ₩327,225 | -1.54% | 175.8만 |
|---|
| 2026.04.14 | ₩331,101 | ₩333,515 | ₩327,989 | ₩333,193 | +0.63% | 196만 |
|---|
| 2026.04.13 | ₩327,024 | ₩331,637 | ₩323,523 | ₩331,369 | +1.33% | 248.4만 |
|---|
| 2026.04.10 | ₩333,220 | ₩334,279 | ₩326,755 | ₩327,533 | -1.71% | 184만 |
|---|
| 2026.04.09 | ₩323,215 | ₩333,930 | ₩319,433 | ₩332,348 | +2.83% | 228.3만 |
|---|
| 2026.04.08 | ₩327,721 | ₩331,262 | ₩325,374 | ₩326,782 | -0.29% | 254만 |
|---|
| 2026.04.07 | ₩312,204 | ₩313,626 | ₩307,550 | ₩310,621 | -0.51% | 252.2만 |
|---|
| 2026.04.06 | ₩308,194 | ₩316,187 | ₩306,960 | ₩315,436 | +2.35% | 195만 |
|---|
| 2026.04.02 | ₩309,978 | ₩315,852 | ₩305,780 | ₩309,844 | -0.04% | 276만 |
|---|
| 2026.04.01 | ₩317,528 | ₩319,808 | ₩315,248 | ₩316,482 | -0.33% | 237.9만 |
|---|
| 2026.03.31 | ₩317,273 | ₩320,237 | ₩311,735 | ₩316,885 | -0.12% | 263.6만 |
|---|
| 2026.03.30 | ₩312,137 | ₩314,122 | ₩309,964 | ₩311,922 | -0.07% | 290.5만 |
|---|
| 2026.03.27 | ₩315,557 | ₩316,348 | ₩307,510 | ₩308,878 | -2.12% | 300만 |
|---|
| 2026.03.26 | ₩314,055 | ₩319,902 | ₩313,652 | ₩316,549 | +0.79% | 211.4만 |
|---|
| 2026.03.25 | ₩318,306 | ₩320,251 | ₩312,995 | ₩316,750 | -0.49% | 232.3만 |
|---|
| 2026.03.24 | ₩308,945 | ₩315,396 | ₩306,383 | ₩314,403 | +1.77% | 213.3만 |
|---|
| 2026.03.23 | ₩310,554 | ₩317,515 | ₩308,677 | ₩314,162 | +1.16% | 383.1만 |
|---|
| 2026.03.20 | ₩307,443 | ₩308,274 | ₩300,617 | ₩301,260 | -2.01% | 364.4만 |
|---|
| 2026.03.19 | ₩309,079 | ₩309,495 | ₩303,326 | ₩308,073 | -0.33% | 412.9만 |
|---|
| 2026.03.18 | ₩317,957 | ₩320,237 | ₩308,932 | ₩309,924 | -2.53% | 274.3만 |
|---|
| 2026.03.17 | ₩325,146 | ₩327,238 | ₩321,230 | ₩321,485 | -1.13% | 196.9만 |
|---|
| 2026.03.16 | ₩322,826 | ₩327,171 | ₩321,056 | ₩324,703 | +0.58% | 231.5만 |
|---|
| 2026.03.13 | ₩323,014 | ₩324,314 | ₩317,837 | ₩318,641 | -1.35% | 275.5만 |
|---|
| 2026.03.12 | ₩327,560 | ₩329,746 | ₩320,291 | ₩321,136 | -1.96% | 300.9만 |
|---|
| 2026.03.11 | ₩335,379 | ₩337,109 | ₩330,269 | ₩331,101 | -1.28% | 189.6만 |
|---|
| 2026.03.10 | ₩333,837 | ₩341,468 | ₩331,691 | ₩336,774 | +0.88% | 209.2만 |
|---|
| 2026.03.09 | ₩335,446 | ₩337,230 | ₩326,688 | ₩335,580 | +0.04% | 289.6만 |
|---|
| 2026.03.06 | ₩336,036 | ₩339,282 | ₩332,750 | ₩337,820 | +0.53% | 312.7만 |
|---|
| 2026.03.05 | ₩343,868 | ₩344,700 | ₩338,812 | ₩341,602 | -0.66% | 227만 |
|---|
| 2026.03.04 | ₩346,028 | ₩347,235 | ₩342,648 | ₩346,846 | +0.24% | 217.5만 |
|---|
| 2026.03.03 | ₩339,952 | ₩347,328 | ₩337,028 | ₩345,612 | +1.66% | 275.8만 |
|---|
| 2026.03.02 | ₩348,696 | ₩350,641 | ₩343,587 | ₩344,901 | -1.09% | 302.4만 |
|---|
| 2026.02.27 | ₩350,963 | ₩356,073 | ₩348,831 | ₩354,825 | +1.10% | 325.3만 |
|---|
| 2026.02.26 | ₩353,176 | ₩356,944 | ₩351,298 | ₩354,584 | +0.40% | 342.8만 |
|---|
| 2026.02.25 | ₩357,079 | ₩367,727 | ₩352,130 | ₩352,747 | -1.21% | 556.6만 |
|---|
| 2026.02.24 | ₩372,984 | ₩377,088 | ₩371,616 | ₩373,628 | +0.17% | 328.5만 |
|---|
| 2026.02.23 | ₩376,538 | ₩378,175 | ₩365,246 | ₩367,955 | -2.28% | 305.8만 |
|---|
| 2026.02.20 | ₩372,394 | ₩380,629 | ₩371,321 | ₩376,002 | +0.97% | 281만 |
|---|
| 2026.02.19 | ₩377,450 | ₩378,349 | ₩371,134 | ₩373,078 | -1.16% | 199.7만 |
|---|
| 2026.02.18 | ₩376,082 | ₩380,709 | ₩372,837 | ₩378,376 | +0.61% | 201.9만 |
|---|
| 2026.02.17 | ₩384,947 | ₩388,743 | ₩373,172 | ₩377,075 | -2.05% | 230.5만 |
|---|
| 2026.02.13 | ₩382,788 | ₩388,756 | ₩378,403 | ₩385,430 | +0.69% | 224.2만 |
|---|
| 2026.02.12 | ₩388,113 | ₩393,034 | ₩382,319 | ₩382,936 | -1.33% | 365.9만 |
|---|
| 2026.02.11 | ₩378,725 | ₩385,363 | ₩376,565 | ₩384,961 | +1.65% | 294.5만 |
|---|
| 2026.02.10 | ₩374,178 | ₩383,204 | ₩372,005 | ₩381,782 | +2.03% | 282만 |
|---|
| 2026.02.09 | ₩373,279 | ₩374,178 | ₩368,076 | ₩371,348 | -0.52% | 247.1만 |
|---|
| 2026.02.06 | ₩370,932 | ₩375,077 | ₩368,840 | ₩373,347 | +0.65% | 221.2만 |
|---|
| 2026.02.05 | ₩369,672 | ₩371,603 | ₩365,112 | ₩368,666 | -0.27% | 268.4만 |
|---|
| 2026.02.04 | ₩370,584 | ₩375,747 | ₩366,520 | ₩369,953 | -0.17% | 277.4만 |
|---|
| 2026.02.03 | ₩359,345 | ₩376,203 | ₩358,902 | ₩368,612 | +2.58% | 345만 |
|---|
| 2026.02.02 | ₩357,628 | ₩362,550 | ₩352,304 | ₩360,847 | +0.90% | 276.3만 |
|---|
| 2026.01.30 | ₩356,824 | ₩358,835 | ₩352,277 | ₩358,165 | +0.38% | 319.9만 |
|---|
| 2026.01.29 | ₩360,378 | ₩363,422 | ₩356,354 | ₩357,602 | -0.77% | 326.5만 |
|---|
| 2026.01.28 | ₩367,097 | ₩367,472 | ₩359,506 | ₩361,330 | -1.57% | 295.2만 |
|---|
| 2026.01.27 | ₩371,509 | ₩371,509 | ₩365,219 | ₩367,392 | -1.11% | 249.3만 |
|---|
| 2026.01.26 | ₩373,950 | ₩374,849 | ₩369,645 | ₩372,716 | -0.33% | 202.2만 |
|---|
| 2026.01.23 | ₩368,814 | ₩371,885 | ₩367,446 | ₩371,134 | +0.63% | 220.4만 |
|---|
| 2026.01.22 | ₩371,992 | ₩377,343 | ₩368,653 | ₩368,746 | -0.87% | 288.4만 |
|---|
| 2026.01.21 | ₩358,674 | ₩373,279 | ₩358,098 | ₩371,643 | +3.62% | 402.2만 |
|---|
| 2026.01.20 | ₩365,058 | ₩369,135 | ₩359,117 | ₩359,962 | -1.40% | 395.6만 |
|---|
| 2026.01.16 | ₩370,584 | ₩373,427 | ₩367,566 | ₩372,233 | +0.45% | 291.6만 |
|---|
| 2026.01.15 | ₩369,015 | ₩373,119 | ₩366,721 | ₩371,509 | +0.68% | 262.1만 |
|---|
| 2026.01.14 | ₩365,058 | ₩372,971 | ₩365,058 | ₩368,746 | +1.01% | 320.8만 |
|---|
| 2026.01.13 | ₩366,319 | ₩368,465 | ₩362,577 | ₩367,808 | +0.41% | 294.7만 |
|---|
| 2026.01.12 | ₩357,400 | ₩364,160 | ₩353,538 | ₩363,301 | +1.65% | 327만 |
|---|
| 2026.01.09 | ₩348,629 | ₩359,493 | ₩347,530 | ₩358,366 | +2.79% | 409.2만 |
|---|
| 2026.01.08 | ₩328,754 | ₩345,773 | ₩327,117 | ₩343,613 | +4.52% | 316.3만 |
|---|
| 2026.01.07 | ₩337,806 | ₩344,405 | ₩331,396 | ₩331,423 | -1.89% | 242.3만 |
|---|
| 2026.01.06 | ₩323,872 | ₩333,005 | ₩321,900 | ₩330,578 | +2.07% | 257.3만 |
|---|
| 2026.01.05 | ₩328,687 | ₩332,375 | ₩327,171 | ₩328,244 | -0.13% | 283.6만 |
|---|
| 2026.01.02 | ₩323,885 | ₩331,570 | ₩321,833 | ₩331,114 | +2.23% | 259.5만 |
|---|
| 2025.12.31 | ₩325,106 | ₩326,420 | ₩323,255 | ₩323,429 | -0.52% | 161.5만 |
|---|
| 2025.12.30 | ₩325,414 | ₩326,755 | ₩323,268 | ₩326,138 | +0.22% | 137.1만 |
|---|
| 2025.12.29 | ₩328,727 | ₩329,062 | ₩325,401 | ₩327,010 | -0.52% | 159.7만 |
|---|
| 2025.12.26 | ₩325,535 | ₩328,190 | ₩324,958 | ₩327,895 | +0.73% | 118만 |
|---|
| 2025.12.24 | ₩324,221 | ₩327,211 | ₩323,671 | ₩325,897 | +0.52% | 78.8만 |
|---|
| 2025.12.23 | ₩323,885 | ₩324,838 | ₩321,257 | ₩324,757 | +0.27% | 186.4만 |
|---|
| 2025.12.22 | ₩322,651 | ₩325,562 | ₩321,377 | ₩324,650 | +0.62% | 177.7만 |
|---|
| 2025.12.19 | ₩331,315 | ₩331,436 | ₩322,316 | ₩322,464 | -2.67% | 545.8만 |
|---|
| 2025.12.18 | ₩336,304 | ₩340,703 | ₩331,879 | ₩332,214 | -1.22% | 255.3만 |
|---|
| 2025.12.17 | ₩329,920 | ₩334,762 | ₩328,687 | ₩332,549 | +0.80% | 203.1만 |
|---|
| 2025.12.16 | ₩335,567 | ₩336,586 | ₩329,974 | ₩330,551 | -1.49% | 269.2만 |
|---|
| 2025.12.15 | ₩332,254 | ₩334,534 | ₩327,050 | ₩333,649 | +0.42% | 310.8만 |
|---|
| 2025.12.12 | ₩334,145 | ₩336,264 | ₩329,827 | ₩331,651 | -0.75% | 204.7만 |
|---|
| 2025.12.11 | ₩333,448 | ₩337,820 | ₩331,946 | ₩332,710 | -0.22% | 283.2만 |
|---|
| 2025.12.10 | ₩325,642 | ₩333,193 | ₩325,066 | ₩330,189 | +1.40% | 477.9만 |
|---|
| 2025.12.09 | ₩326,983 | ₩329,894 | ₩323,067 | ₩325,454 | -0.47% | 286.6만 |
|---|
| 2025.12.08 | ₩331,409 | ₩332,737 | ₩328,338 | ₩328,338 | -0.93% | 393.5만 |
|---|
| 2025.12.05 | ₩330,122 | ₩333,515 | ₩329,464 | ₩333,233 | +0.94% | 264.2만 |
|---|
| 2025.12.04 | ₩330,725 | ₩332,817 | ₩328,579 | ₩330,148 | -0.17% | 409.3만 |
|---|
| 2025.12.03 | ₩326,138 | ₩332,589 | ₩326,138 | ₩331,181 | +1.55% | 327.6만 |
|---|
| 2025.12.02 | ₩330,336 | ₩331,557 | ₩325,361 | ₩326,125 | -1.27% | 388.6만 |
|---|
| 2025.12.01 | ₩324,556 | ₩334,534 | ₩323,563 | ₩330,443 | +1.81% | 408.3만 |
|---|
| 2025.11.28 | ₩324,006 | ₩325,937 | ₩322,947 | ₩325,200 | +0.37% | 129만 |
|---|
| 2025.11.26 | ₩318,521 | ₩325,964 | ₩317,381 | ₩324,033 | +1.73% | 230.3만 |
|---|
| 2025.11.25 | ₩309,428 | ₩320,412 | ₩308,851 | ₩319,325 | +3.20% | 333만 |
|---|
| 2025.11.24 | ₩313,827 | ₩314,444 | ₩306,759 | ₩306,799 | -2.24% | 421.3만 |
|---|
| 2025.11.21 | ₩309,186 | ₩317,260 | ₩307,067 | ₩314,216 | +1.63% | 609만 |
|---|
| 2025.11.20 | ₩305,887 | ₩309,066 | ₩302,803 | ₩306,357 | +0.15% | 476.9만 |
|---|
| 2025.11.19 | ₩308,476 | ₩312,445 | ₩300,764 | ₩306,330 | -0.70% | 772.9만 |
|---|
| 2025.11.18 | ₩293,777 | ₩300,040 | ₩293,441 | ₩294,474 | +0.24% | 626만 |
|---|
| 2025.11.17 | ₩304,707 | ₩306,813 | ₩301,703 | ₩301,757 | -0.97% | 441.2만 |
|---|
| 2025.11.14 | ₩308,824 | ₩311,332 | ₩304,399 | ₩305,579 | -1.05% | 269.2만 |
|---|
| 2025.11.13 | ₩314,430 | ₩317,381 | ₩309,683 | ₩310,434 | -1.27% | 310.9만 |
|---|
| 2025.11.12 | ₩314,350 | ₩317,461 | ₩312,325 | ₩314,766 | +0.13% | 258.8만 |
|---|
| 2025.11.11 | ₩313,491 | ₩317,662 | ₩313,398 | ₩315,624 | +0.68% | 196.8만 |
|---|
| 2025.11.10 | ₩311,963 | ₩313,974 | ₩307,362 | ₩312,526 | +0.18% | 258.8만 |
|---|
| 2025.11.07 | ₩310,930 | ₩314,068 | ₩309,964 | ₩312,700 | +0.57% | 305.4만 |
|---|
| 2025.11.06 | ₩312,593 | ₩315,128 | ₩309,964 | ₩310,273 | -0.74% | 327.3만 |
|---|
| 2025.11.05 | ₩317,247 | ₩319,366 | ₩310,635 | ₩314,296 | -0.93% | 275만 |
|---|
| 2025.11.04 | ₩315,865 | ₩319,205 | ₩313,116 | ₩318,869 | +0.95% | 263.3만 |
|---|
| 2025.11.03 | ₩317,059 | ₩318,279 | ₩312,459 | ₩316,026 | -0.33% | 233.4만 |
|---|
| 2025.10.31 | ₩319,299 | ₩320,988 | ₩317,113 | ₩319,366 | +0.02% | 240.5만 |
|---|
| 2025.10.30 | ₩319,285 | ₩326,326 | ₩317,864 | ₩321,632 | +0.74% | 207.7만 |
|---|
| 2025.10.29 | ₩325,226 | ₩326,661 | ₩317,676 | ₩319,848 | -1.65% | 312.1만 |
|---|
| 2025.10.28 | ₩324,905 | ₩330,765 | ₩324,677 | ₩327,332 | +0.75% | 161.3만 |
|---|
| 2025.10.27 | ₩326,501 | ₩327,868 | ₩324,207 | ₩326,769 | +0.08% | 193.9만 |
|---|
| 2025.10.24 | ₩329,035 | ₩329,961 | ₩325,508 | ₩325,508 | -1.07% | 180.4만 |
|---|
| 2025.10.23 | ₩324,703 | ₩328,284 | ₩321,860 | ₩327,064 | +0.73% | 223.5만 |
|---|
| 2025.10.22 | ₩327,614 | ₩330,108 | ₩325,253 | ₩326,608 | -0.31% | 250.8만 |
|---|
| 2025.10.21 | ₩324,395 | ₩331,262 | ₩323,215 | ₩328,941 | +1.40% | 205.6만 |
|---|
| 2025.10.20 | ₩328,552 | ₩330,055 | ₩324,905 | ₩324,918 | -1.11% | 211.1만 |
|---|
| 2025.10.17 | ₩326,179 | ₩328,874 | ₩326,179 | ₩328,177 | +0.61% | 255만 |
|---|
| 2025.10.16 | ₩325,012 | ₩326,165 | ₩322,464 | ₩326,031 | +0.31% | 225.9만 |
|---|
| 2025.10.15 | ₩323,899 | ₩330,028 | ₩322,571 | ₩323,926 | +0.01% | 257만 |
|---|
| 2025.10.14 | ₩313,719 | ₩324,207 | ₩312,794 | ₩322,879 | +2.92% | 313만 |
|---|
| 2025.10.13 | ₩312,486 | ₩316,482 | ₩312,003 | ₩314,471 | +0.64% | 307.2만 |
|---|
| 2025.10.10 | ₩315,637 | ₩316,683 | ₩310,621 | ₩311,440 | -1.33% | 215.9만 |
|---|