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 | ₩252,769 | ₩253,426 | ₩247,111 | ₩249,404 | -1.33% | 264.7만 |
| 2026.10.08 | ₩242,029 | ₩254,030 | ₩241,358 | ₩253,225 | +4.63% | 412.5만 |
| 2026.10.07 | ₩245,368 | ₩246,279 | ₩241,989 | ₩243,423 | -0.79% | 237만 |
| 2026.10.06 | ₩241,010 | ₩246,990 | ₩240,983 | ₩246,279 | +2.19% | 270.3만 |
| 2026.10.05 | ₩241,358 | ₩242,498 | ₩239,280 | ₩240,688 | -0.28% | 277.4만 |
| 2026.10.02 | ₩247,540 | ₩248,277 | ₩241,372 | ₩242,431 | -2.06% | 277.2만 |
| 2026.10.01 | ₩245,663 | ₩246,561 | ₩240,299 | ₩244,550 | -0.45% | 438.5만 |
| 2026.09.30 | ₩253,507 | ₩253,627 | ₩247,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,111 |
| -2.52% |
| 369.4만 |
| 2026.09.29 | ₩252,850 | ₩253,399 | ₩250,074 | ₩251,093 | -0.69% | 290.2만 |
|---|
| 2026.09.28 | ₩250,946 | ₩254,378 | ₩249,806 | ₩251,630 | +0.27% | 412.2만 |
|---|
| 2026.09.25 | ₩252,568 | ₩255,545 | ₩250,946 | ₩253,802 | +0.49% | 345.5만 |
|---|
| 2026.09.24 | ₩256,068 | ₩258,374 | ₩251,415 | ₩252,742 | -1.30% | 374.2만 |
|---|
| 2026.09.23 | ₩260,332 | ₩262,155 | ₩256,524 | ₩256,591 | -1.44% | 293.5만 |
|---|
| 2026.09.22 | ₩261,163 | ₩263,818 | ₩258,280 | ₩262,920 | +0.67% | 344.6만 |
|---|
| 2026.09.21 | ₩258,173 | ₩258,911 | ₩252,380 | ₩256,081 | -0.81% | 355.8만 |
|---|
| 2026.09.18 | ₩259,192 | ₩260,989 | ₩257,570 | ₩258,106 | -0.42% | 588.1만 |
|---|
| 2026.09.17 | ₩266,312 | ₩267,304 | ₩260,037 | ₩260,385 | -2.23% | 233.9만 |
|---|
| 2026.09.16 | ₩263,175 | ₩265,186 | ₩259,259 | ₩260,265 | -1.11% | 298.4만 |
|---|
| 2026.09.15 | ₩265,132 | ₩265,172 | ₩260,251 | ₩260,949 | -1.58% | 409.3만 |
|---|
| 2026.09.14 | ₩263,040 | ₩267,881 | ₩262,799 | ₩265,722 | +1.02% | 236.4만 |
|---|
| 2026.09.11 | ₩266,835 | ₩267,975 | ₩263,765 | ₩263,912 | -1.10% | 328.7만 |
|---|
| 2026.09.10 | ₩265,628 | ₩265,628 | ₩261,552 | ₩263,604 | -0.76% | 248.8만 |
|---|
| 2026.09.09 | ₩268,176 | ₩269,705 | ₩264,341 | ₩266,299 | -0.70% | 244.5만 |
|---|
| 2026.09.08 | ₩273,540 | ₩274,545 | ₩269,141 | ₩269,249 | -1.57% | 286.5만 |
|---|
| 2026.09.04 | ₩269,557 | ₩275,524 | ₩268,860 | ₩274,143 | +1.70% | 243.6만 |
|---|
| 2026.09.03 | ₩269,517 | ₩272,695 | ₩267,304 | ₩270,724 | +0.45% | 339.7만 |
|---|
| 2026.09.02 | ₩269,517 | ₩271,099 | ₩267,291 | ₩267,961 | -0.58% | 278.8만 |
|---|
| 2026.09.01 | ₩273,204 | ₩274,062 | ₩267,358 | ₩268,243 | -1.82% | 350.7만 |
|---|
| 2026.08.31 | ₩276,221 | ₩277,736 | ₩274,344 | ₩274,478 | -0.63% | 434.1만 |
|---|
| 2026.08.28 | ₩278,890 | ₩279,842 | ₩275,819 | ₩278,970 | +0.03% | 279.2만 |
|---|
| 2026.08.27 | ₩279,614 | ₩280,163 | ₩275,926 | ₩277,214 | -0.86% | 308.4만 |
|---|
| 2026.08.26 | ₩288,410 | ₩288,812 | ₩281,866 | ₩282,068 | -2.20% | 377.7만 |
|---|
| 2026.08.25 | ₩290,958 | ₩291,816 | ₩285,969 | ₩287,753 | -1.10% | 199만 |
|---|
| 2026.08.24 | ₩291,413 | ₩294,752 | ₩288,893 | ₩290,944 | -0.16% | 255.3만 |
|---|
| 2026.08.21 | ₩293,277 | ₩293,277 | ₩288,464 | ₩289,751 | -1.20% | 292.9만 |
|---|
| 2026.08.20 | ₩289,576 | ₩295,409 | ₩284,776 | ₩291,427 | +0.64% | 589.2만 |
|---|
| 2026.08.19 | ₩290,971 | ₩302,757 | ₩284,776 | ₩294,994 | +1.38% | 495.8만 |
|---|
| 2026.08.18 | ₩294,001 | ₩295,664 | ₩287,780 | ₩289,147 | -1.65% | 312.8만 |
|---|
| 2026.08.17 | ₩289,295 | ₩290,099 | ₩286,358 | ₩289,375 | +0.03% | 295.6만 |
|---|
| 2026.08.14 | ₩293,009 | ₩293,250 | ₩289,416 | ₩292,942 | -0.02% | 173.7만 |
|---|
| 2026.08.13 | ₩292,701 | ₩293,197 | ₩288,772 | ₩292,607 | -0.03% | 275.5만 |
|---|
| 2026.08.12 | ₩294,390 | ₩296,214 | ₩287,216 | ₩289,590 | -1.63% | 213.7만 |
|---|
| 2026.08.11 | ₩293,653 | ₩300,236 | ₩293,572 | ₩296,670 | +1.03% | 213.9만 |
|---|
| 2026.08.10 | ₩295,329 | ₩296,643 | ₩290,971 | ₩293,492 | -0.62% | 211.7만 |
|---|
| 2026.08.07 | ₩293,411 | ₩299,794 | ₩292,741 | ₩299,486 | +2.07% | 236만 |
|---|
| 2026.08.06 | ₩294,994 | ₩295,074 | ₩289,979 | ₩292,848 | -0.73% | 213.8만 |
|---|
| 2026.08.05 | ₩292,365 | ₩295,168 | ₩291,078 | ₩294,913 | +0.87% | 236만 |
|---|
| 2026.08.04 | ₩283,931 | ₩293,371 | ₩282,966 | ₩292,419 | +2.99% | 285.3만 |
|---|
| 2026.08.03 | ₩284,267 | ₩288,155 | ₩278,447 | ₩284,347 | +0.03% | 227.1만 |
|---|
| 2026.07.31 | ₩278,568 | ₩281,705 | ₩276,248 | ₩278,648 | +0.03% | 397.7만 |
|---|
| 2026.07.30 | ₩287,418 | ₩288,128 | ₩279,614 | ₩281,692 | -1.99% | 275.6만 |
|---|
| 2026.07.29 | ₩289,563 | ₩295,382 | ₩286,600 | ₩289,201 | -0.13% | 241.9만 |
|---|
| 2026.07.28 | ₩289,845 | ₩295,195 | ₩289,255 | ₩292,634 | +0.96% | 396.9만 |
|---|
| 2026.07.27 | ₩283,328 | ₩285,795 | ₩280,660 | ₩283,663 | +0.12% | 298.2만 |
|---|
| 2026.07.24 | ₩271,662 | ₩278,675 | ₩270,804 | ₩278,420 | +2.49% | 342.8만 |
|---|
| 2026.07.23 | ₩270,523 | ₩272,199 | ₩267,371 | ₩270,750 | +0.08% | 413.2만 |
|---|
| 2026.07.22 | ₩272,869 | ₩274,974 | ₩271,139 | ₩274,009 | +0.42% | 324.8만 |
|---|
| 2026.07.21 | ₩273,432 | ₩274,867 | ₩270,697 | ₩272,882 | -0.20% | 339만 |
|---|
| 2026.07.20 | ₩280,995 | ₩281,585 | ₩273,030 | ₩274,492 | -2.31% | 326.6만 |
|---|
| 2026.07.17 | ₩292,245 | ₩295,651 | ₩279,466 | ₩279,882 | -4.23% | 347.6만 |
|---|
| 2026.07.16 | ₩281,048 | ₩289,938 | ₩281,048 | ₩289,845 | +3.13% | 423.1만 |
|---|
| 2026.07.15 | ₩278,595 | ₩284,481 | ₩278,286 | ₩281,129 | +0.91% | 299.3만 |
|---|
| 2026.07.14 | ₩280,660 | ₩282,658 | ₩278,300 | ₩278,474 | -0.78% | 303.3만 |
|---|
| 2026.07.13 | ₩285,594 | ₩286,492 | ₩277,240 | ₩278,501 | -2.48% | 426.5만 |
|---|
| 2026.07.10 | ₩285,768 | ₩288,048 | ₩283,475 | ₩283,770 | -0.70% | 216.6만 |
|---|
| 2026.07.09 | ₩286,037 | ₩288,517 | ₩284,374 | ₩285,607 | -0.15% | 170.4만 |
|---|
| 2026.07.08 | ₩291,078 | ₩291,078 | ₩284,722 | ₩285,406 | -1.95% | 299.5만 |
|---|
| 2026.07.07 | ₩303,817 | ₩303,830 | ₩294,122 | ₩296,200 | -2.51% | 207.5만 |
|---|
| 2026.07.06 | ₩305,721 | ₩306,807 | ₩293,063 | ₩300,062 | -1.85% | 247.9만 |
|---|
| 2026.07.02 | ₩299,714 | ₩305,050 | ₩296,576 | ₩305,050 | +1.78% | 233.3만 |
|---|
| 2026.07.01 | ₩298,694 | ₩303,696 | ₩295,932 | ₩297,568 | -0.38% | 286.4만 |
|---|
| 2026.06.30 | ₩294,578 | ₩296,334 | ₩290,435 | ₩295,651 | +0.36% | 301.6만 |
|---|
| 2026.06.29 | ₩296,629 | ₩297,394 | ₩293,720 | ₩294,524 | -0.71% | 237.3만 |
|---|
| 2026.06.26 | ₩298,399 | ₩300,706 | ₩296,308 | ₩298,319 | -0.03% | 333.8만 |
|---|
| 2026.06.25 | ₩297,099 | ₩303,481 | ₩295,141 | ₩297,581 | +0.16% | 306.4만 |
|---|
| 2026.06.24 | ₩289,335 | ₩298,882 | ₩288,745 | ₩296,938 | +2.63% | 318.3만 |
|---|
| 2026.06.23 | ₩286,747 | ₩290,301 | ₩284,454 | ₩286,332 | -0.14% | 276.6만 |
|---|
| 2026.06.22 | ₩291,641 | ₩293,760 | ₩286,814 | ₩287,485 | -1.43% | 316.9만 |
|---|
| 2026.06.18 | ₩294,310 | ₩301,457 | ₩294,310 | ₩297,944 | +1.23% | 681.3만 |
|---|
| 2026.06.17 | ₩298,976 | ₩304,809 | ₩290,247 | ₩291,333 | -2.56% | 388.9만 |
|---|
| 2026.06.16 | ₩297,541 | ₩302,315 | ₩297,085 | ₩300,384 | +0.96% | 215.7만 |
|---|
| 2026.06.15 | ₩301,698 | ₩303,307 | ₩294,980 | ₩295,248 | -2.14% | 286.1만 |
|---|
| 2026.06.12 | ₩298,708 | ₩299,767 | ₩294,028 | ₩296,039 | -0.89% | 243.4만 |
|---|
| 2026.06.11 | ₩290,314 | ₩297,206 | ₩289,228 | ₩296,402 | +2.10% | 270.5만 |
|---|
| 2026.06.10 | ₩292,164 | ₩292,982 | ₩287,994 | ₩289,885 | -0.78% | 265.6만 |
|---|
| 2026.06.09 | ₩280,593 | ₩291,507 | ₩279,842 | ₩291,467 | +3.88% | 378만 |
|---|
| 2026.06.08 | ₩279,936 | ₩284,803 | ₩278,782 | ₩278,863 | -0.38% | 234.3만 |
|---|
| 2026.06.05 | ₩278,903 | ₩284,079 | ₩278,166 | ₩282,577 | +1.32% | 242.4만 |
|---|
| 2026.06.04 | ₩284,575 | ₩285,782 | ₩277,415 | ₩278,273 | -2.21% | 317.4만 |
|---|
| 2026.06.03 | ₩272,963 | ₩278,702 | ₩272,735 | ₩278,434 | +2.00% | 387.4만 |
|---|
| 2026.06.02 | ₩278,983 | ₩279,573 | ₩274,223 | ₩277,079 | -0.68% | 296만 |
|---|
| 2026.06.01 | ₩285,607 | ₩286,881 | ₩278,300 | ₩278,501 | -2.49% | 330.5만 |
|---|
| 2026.05.29 | ₩291,011 | ₩293,747 | ₩287,149 | ₩287,431 | -1.23% | 362.3만 |
|---|
| 2026.05.28 | ₩290,971 | ₩292,996 | ₩287,619 | ₩292,205 | +0.42% | 212.7만 |
|---|
| 2026.05.27 | ₩288,383 | ₩295,449 | ₩287,793 | ₩290,756 | +0.82% | 305.1만 |
|---|
| 2026.05.26 | ₩289,603 | ₩291,387 | ₩282,993 | ₩284,374 | -1.81% | 371.4만 |
|---|
| 2026.05.22 | ₩291,266 | ₩291,266 | ₩286,372 | ₩288,329 | -1.01% | 280.1만 |
|---|
| 2026.05.21 | ₩291,977 | ₩294,243 | ₩287,713 | ₩291,521 | -0.16% | 326.7만 |
|---|
| 2026.05.20 | ₩286,921 | ₩297,059 | ₩278,903 | ₩296,402 | +3.30% | 611.2만 |
|---|
| 2026.05.19 | ₩289,643 | ₩295,061 | ₩286,278 | ₩292,808 | +1.09% | 334.4만 |
|---|
| 2026.05.18 | ₩292,875 | ₩298,547 | ₩291,413 | ₩292,339 | -0.18% | 371.4만 |
|---|
| 2026.05.15 | ₩298,091 | ₩298,373 | ₩292,607 | ₩292,875 | -1.75% | 301.9만 |
|---|
| 2026.05.14 | ₩298,721 | ₩300,652 | ₩296,643 | ₩299,834 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩299,016 | ₩299,258 | ₩292,433 | ₩295,597 | -1.14% | 308만 |
|---|
| 2026.05.12 | ₩307,008 | ₩307,196 | ₩300,531 | ₩301,054 | -1.94% | 327만 |
|---|
| 2026.05.11 | ₩305,721 | ₩307,062 | ₩301,028 | ₩303,119 | -0.85% | 194.9만 |
|---|
| 2026.05.08 | ₩312,371 | ₩312,371 | ₩305,922 | ₩307,330 | -1.61% | 174.6만 |
|---|
| 2026.05.07 | ₩312,720 | ₩315,911 | ₩309,086 | ₩309,582 | -1.00% | 217.5만 |
|---|
| 2026.05.06 | ₩309,086 | ₩313,806 | ₩306,981 | ₩312,921 | +1.24% | 309.5만 |
|---|
| 2026.05.05 | ₩301,028 | ₩305,546 | ₩299,016 | ₩302,006 | +0.33% | 274.5만 |
|---|
| 2026.05.04 | ₩310,588 | ₩311,741 | ₩299,821 | ₩299,982 | -3.41% | 357.9만 |
|---|
| 2026.05.01 | ₩319,599 | ₩320,698 | ₩312,519 | ₩312,868 | -2.11% | 188만 |
|---|
| 2026.04.30 | ₩314,410 | ₩320,832 | ₩313,632 | ₩320,189 | +1.84% | 295.9만 |
|---|
| 2026.04.29 | ₩318,969 | ₩319,706 | ₩310,105 | ₩313,095 | -1.84% | 320.5만 |
|---|
| 2026.04.28 | ₩327,242 | ₩329,186 | ₩320,457 | ₩322,240 | -1.53% | 170.1만 |
|---|
| 2026.04.27 | ₩326,303 | ₩331,036 | ₩324,627 | ₩325,230 | -0.33% | 285.4만 |
|---|
| 2026.04.24 | ₩328,690 | ₩331,559 | ₩326,008 | ₩327,778 | -0.28% | 209.8만 |
|---|
| 2026.04.23 | ₩328,328 | ₩332,029 | ₩327,202 | ₩330,581 | +0.69% | 177.6만 |
|---|
| 2026.04.22 | ₩337,929 | ₩337,929 | ₩326,853 | ₩328,770 | -2.71% | 225.6만 |
|---|
| 2026.04.21 | ₩340,811 | ₩344,740 | ₩336,118 | ₩336,816 | -1.17% | 249.3만 |
|---|
| 2026.04.20 | ₩336,293 | ₩341,455 | ₩332,552 | ₩339,631 | +0.99% | 385.2만 |
|---|
| 2026.04.17 | ₩330,245 | ₩342,622 | ₩330,245 | ₩337,526 | +2.20% | 377.3만 |
|---|
| 2026.04.16 | ₩326,947 | ₩329,588 | ₩324,171 | ₩325,056 | -0.58% | 237.4만 |
|---|
| 2026.04.15 | ₩332,270 | ₩333,128 | ₩325,660 | ₩327,161 | -1.54% | 175.8만 |
|---|
| 2026.04.14 | ₩331,036 | ₩333,450 | ₩327,926 | ₩333,128 | +0.63% | 196만 |
|---|
| 2026.04.13 | ₩326,960 | ₩331,573 | ₩323,460 | ₩331,305 | +1.33% | 248.4만 |
|---|
| 2026.04.10 | ₩333,155 | ₩334,214 | ₩326,692 | ₩327,470 | -1.71% | 184만 |
|---|
| 2026.04.09 | ₩323,152 | ₩333,866 | ₩319,371 | ₩332,283 | +2.83% | 228.3만 |
|---|
| 2026.04.08 | ₩327,657 | ₩331,197 | ₩325,311 | ₩326,719 | -0.29% | 254만 |
|---|
| 2026.04.07 | ₩312,143 | ₩313,565 | ₩307,491 | ₩310,561 | -0.51% | 252.2만 |
|---|
| 2026.04.06 | ₩308,134 | ₩316,126 | ₩306,901 | ₩315,375 | +2.35% | 195만 |
|---|
| 2026.04.02 | ₩309,918 | ₩315,791 | ₩305,721 | ₩309,784 | -0.04% | 276만 |
|---|
| 2026.04.01 | ₩317,467 | ₩319,746 | ₩315,187 | ₩316,421 | -0.33% | 237.9만 |
|---|
| 2026.03.31 | ₩317,212 | ₩320,175 | ₩311,674 | ₩316,823 | -0.12% | 263.6만 |
|---|
| 2026.03.30 | ₩312,076 | ₩314,061 | ₩309,904 | ₩311,862 | -0.07% | 290.5만 |
|---|
| 2026.03.27 | ₩315,496 | ₩316,287 | ₩307,450 | ₩308,818 | -2.12% | 300만 |
|---|
| 2026.03.26 | ₩313,994 | ₩319,840 | ₩313,592 | ₩316,488 | +0.79% | 211.4만 |
|---|
| 2026.03.25 | ₩318,244 | ₩320,189 | ₩312,935 | ₩316,689 | -0.49% | 232.3만 |
|---|
| 2026.03.24 | ₩308,885 | ₩315,335 | ₩306,324 | ₩314,342 | +1.77% | 213.3만 |
|---|
| 2026.03.23 | ₩310,494 | ₩317,453 | ₩308,617 | ₩314,101 | +1.16% | 383.1만 |
|---|
| 2026.03.20 | ₩307,383 | ₩308,215 | ₩300,558 | ₩301,202 | -2.01% | 364.4만 |
|---|
| 2026.03.19 | ₩309,019 | ₩309,435 | ₩303,267 | ₩308,014 | -0.33% | 412.9만 |
|---|
| 2026.03.18 | ₩317,896 | ₩320,175 | ₩308,872 | ₩309,864 | -2.53% | 274.3만 |
|---|
| 2026.03.17 | ₩325,083 | ₩327,175 | ₩321,168 | ₩321,422 | -1.13% | 196.9만 |
|---|
| 2026.03.16 | ₩322,763 | ₩327,108 | ₩320,993 | ₩324,640 | +0.58% | 231.5만 |
|---|
| 2026.03.13 | ₩322,951 | ₩324,252 | ₩317,775 | ₩318,580 | -1.35% | 275.5만 |
|---|
| 2026.03.12 | ₩327,497 | ₩329,682 | ₩320,229 | ₩321,074 | -1.96% | 300.9만 |
|---|
| 2026.03.11 | ₩335,314 | ₩337,044 | ₩330,205 | ₩331,036 | -1.28% | 189.6만 |
|---|
| 2026.03.10 | ₩333,772 | ₩341,401 | ₩331,626 | ₩336,708 | +0.88% | 209.2만 |
|---|
| 2026.03.09 | ₩335,381 | ₩337,164 | ₩326,625 | ₩335,515 | +0.04% | 289.6만 |
|---|
| 2026.03.06 | ₩335,971 | ₩339,216 | ₩332,686 | ₩337,754 | +0.53% | 312.7만 |
|---|
| 2026.03.05 | ₩343,802 | ₩344,633 | ₩338,747 | ₩341,536 | -0.66% | 227만 |
|---|
| 2026.03.04 | ₩345,960 | ₩347,167 | ₩342,581 | ₩346,778 | +0.24% | 217.5만 |
|---|
| 2026.03.03 | ₩339,886 | ₩347,261 | ₩336,963 | ₩345,545 | +1.66% | 275.8만 |
|---|
| 2026.03.02 | ₩348,629 | ₩350,573 | ₩343,520 | ₩344,834 | -1.09% | 302.4만 |
|---|
| 2026.02.27 | ₩350,895 | ₩356,004 | ₩348,763 | ₩354,757 | +1.10% | 325.3만 |
|---|
| 2026.02.26 | ₩353,107 | ₩356,875 | ₩351,230 | ₩354,515 | +0.40% | 342.8만 |
|---|
| 2026.02.25 | ₩357,009 | ₩367,656 | ₩352,061 | ₩352,678 | -1.21% | 556.6만 |
|---|
| 2026.02.24 | ₩372,912 | ₩377,015 | ₩371,544 | ₩373,556 | +0.17% | 328.5만 |
|---|
| 2026.02.23 | ₩376,465 | ₩378,101 | ₩365,175 | ₩367,884 | -2.28% | 305.8만 |
|---|
| 2026.02.20 | ₩372,322 | ₩380,555 | ₩371,249 | ₩375,929 | +0.97% | 281만 |
|---|
| 2026.02.19 | ₩377,377 | ₩378,276 | ₩371,062 | ₩373,006 | -1.16% | 199.7만 |
|---|
| 2026.02.18 | ₩376,010 | ₩380,636 | ₩372,765 | ₩378,302 | +0.61% | 201.9만 |
|---|
| 2026.02.17 | ₩384,873 | ₩388,667 | ₩373,100 | ₩377,002 | -2.05% | 230.5만 |
|---|
| 2026.02.13 | ₩382,714 | ₩388,681 | ₩378,329 | ₩385,356 | +0.69% | 224.2만 |
|---|
| 2026.02.12 | ₩388,037 | ₩392,958 | ₩382,245 | ₩382,861 | -1.33% | 365.9만 |
|---|
| 2026.02.11 | ₩378,651 | ₩385,288 | ₩376,492 | ₩384,886 | +1.65% | 294.5만 |
|---|
| 2026.02.10 | ₩374,106 | ₩383,130 | ₩371,933 | ₩381,708 | +2.03% | 282만 |
|---|
| 2026.02.09 | ₩373,207 | ₩374,106 | ₩368,005 | ₩371,276 | -0.52% | 247.1만 |
|---|
| 2026.02.06 | ₩370,861 | ₩375,004 | ₩368,769 | ₩373,274 | +0.65% | 221.2만 |
|---|
| 2026.02.05 | ₩369,600 | ₩371,531 | ₩365,041 | ₩368,595 | -0.27% | 268.4만 |
|---|
| 2026.02.04 | ₩370,512 | ₩375,674 | ₩366,449 | ₩369,882 | -0.17% | 277.4만 |
|---|
| 2026.02.03 | ₩359,275 | ₩376,130 | ₩358,833 | ₩368,541 | +2.58% | 345만 |
|---|
| 2026.02.02 | ₩357,559 | ₩362,480 | ₩352,236 | ₩360,777 | +0.90% | 276.3만 |
|---|
| 2026.01.30 | ₩356,755 | ₩358,766 | ₩352,209 | ₩358,095 | +0.38% | 319.9만 |
|---|
| 2026.01.29 | ₩360,308 | ₩363,352 | ₩356,285 | ₩357,532 | -0.77% | 326.5만 |
|---|
| 2026.01.28 | ₩367,026 | ₩367,401 | ₩359,436 | ₩361,260 | -1.57% | 295.2만 |
|---|
| 2026.01.27 | ₩371,437 | ₩371,437 | ₩365,148 | ₩367,321 | -1.11% | 249.3만 |
|---|
| 2026.01.26 | ₩373,878 | ₩374,776 | ₩369,573 | ₩372,644 | -0.33% | 202.2만 |
|---|
| 2026.01.23 | ₩368,742 | ₩371,813 | ₩367,374 | ₩371,062 | +0.63% | 220.4만 |
|---|
| 2026.01.22 | ₩371,920 | ₩377,270 | ₩368,581 | ₩368,675 | -0.87% | 288.4만 |
|---|
| 2026.01.21 | ₩358,605 | ₩373,207 | ₩358,028 | ₩371,571 | +3.62% | 402.2만 |
|---|
| 2026.01.20 | ₩364,988 | ₩369,064 | ₩359,047 | ₩359,892 | -1.40% | 395.6만 |
|---|
| 2026.01.16 | ₩370,512 | ₩373,355 | ₩367,495 | ₩372,161 | +0.45% | 291.6만 |
|---|
| 2026.01.15 | ₩368,943 | ₩373,046 | ₩366,650 | ₩371,437 | +0.68% | 262.1만 |
|---|
| 2026.01.14 | ₩364,988 | ₩372,899 | ₩364,988 | ₩368,675 | +1.01% | 320.8만 |
|---|
| 2026.01.13 | ₩366,248 | ₩368,393 | ₩362,507 | ₩367,736 | +0.41% | 294.7만 |
|---|
| 2026.01.12 | ₩357,331 | ₩364,089 | ₩353,469 | ₩363,231 | +1.65% | 327만 |
|---|
| 2026.01.09 | ₩348,562 | ₩359,423 | ₩347,462 | ₩358,297 | +2.79% | 409.2만 |
|---|
| 2026.01.08 | ₩328,690 | ₩345,706 | ₩327,054 | ₩343,547 | +4.52% | 316.3만 |
|---|
| 2026.01.07 | ₩337,741 | ₩344,338 | ₩331,331 | ₩331,358 | -1.89% | 242.3만 |
|---|
| 2026.01.06 | ₩323,809 | ₩332,941 | ₩321,838 | ₩330,514 | +2.07% | 257.3만 |
|---|
| 2026.01.05 | ₩328,623 | ₩332,310 | ₩327,108 | ₩328,180 | -0.13% | 283.6만 |
|---|
| 2026.01.02 | ₩323,823 | ₩331,506 | ₩321,771 | ₩331,050 | +2.23% | 259.5만 |
|---|
| 2025.12.31 | ₩325,043 | ₩326,357 | ₩323,192 | ₩323,367 | -0.52% | 161.5만 |
|---|
| 2025.12.30 | ₩325,351 | ₩326,692 | ₩323,206 | ₩326,075 | +0.22% | 137.1만 |
|---|
| 2025.12.29 | ₩328,663 | ₩328,998 | ₩325,338 | ₩326,947 | -0.52% | 159.7만 |
|---|
| 2025.12.26 | ₩325,472 | ₩328,127 | ₩324,895 | ₩327,832 | +0.73% | 118만 |
|---|
| 2025.12.24 | ₩324,158 | ₩327,148 | ₩323,608 | ₩325,834 | +0.52% | 78.8만 |
|---|
| 2025.12.23 | ₩323,823 | ₩324,775 | ₩321,194 | ₩324,694 | +0.27% | 186.4만 |
|---|
| 2025.12.22 | ₩322,589 | ₩325,499 | ₩321,315 | ₩324,587 | +0.62% | 177.7만 |
|---|
| 2025.12.19 | ₩331,251 | ₩331,372 | ₩322,254 | ₩322,401 | -2.67% | 545.8만 |
|---|
| 2025.12.18 | ₩336,239 | ₩340,637 | ₩331,814 | ₩332,149 | -1.22% | 255.3만 |
|---|
| 2025.12.17 | ₩329,856 | ₩334,697 | ₩328,623 | ₩332,485 | +0.80% | 203.1만 |
|---|
| 2025.12.16 | ₩335,502 | ₩336,521 | ₩329,910 | ₩330,487 | -1.49% | 269.2만 |
|---|
| 2025.12.15 | ₩332,190 | ₩334,469 | ₩326,987 | ₩333,584 | +0.42% | 310.8만 |
|---|
| 2025.12.12 | ₩334,080 | ₩336,199 | ₩329,763 | ₩331,586 | -0.75% | 204.7만 |
|---|
| 2025.12.11 | ₩333,383 | ₩337,754 | ₩331,881 | ₩332,646 | -0.22% | 283.2만 |
|---|
| 2025.12.10 | ₩325,579 | ₩333,128 | ₩325,003 | ₩330,125 | +1.40% | 477.9만 |
|---|
| 2025.12.09 | ₩326,920 | ₩329,830 | ₩323,005 | ₩325,391 | -0.47% | 286.6만 |
|---|
| 2025.12.08 | ₩331,345 | ₩332,672 | ₩328,274 | ₩328,274 | -0.93% | 393.5만 |
|---|
| 2025.12.05 | ₩330,058 | ₩333,450 | ₩329,401 | ₩333,168 | +0.94% | 264.2만 |
|---|
| 2025.12.04 | ₩330,661 | ₩332,753 | ₩328,516 | ₩330,084 | -0.17% | 409.3만 |
|---|
| 2025.12.03 | ₩326,075 | ₩332,525 | ₩326,075 | ₩331,117 | +1.55% | 327.6만 |
|---|
| 2025.12.02 | ₩330,272 | ₩331,492 | ₩325,297 | ₩326,062 | -1.27% | 388.6만 |
|---|
| 2025.12.01 | ₩324,493 | ₩334,469 | ₩323,501 | ₩330,379 | +1.81% | 408.3만 |
|---|
| 2025.11.28 | ₩323,943 | ₩325,874 | ₩322,884 | ₩325,137 | +0.37% | 129만 |
|---|
| 2025.11.26 | ₩318,459 | ₩325,901 | ₩317,319 | ₩323,970 | +1.73% | 230.3만 |
|---|
| 2025.11.25 | ₩309,368 | ₩320,350 | ₩308,791 | ₩319,264 | +3.20% | 333만 |
|---|
| 2025.11.24 | ₩313,766 | ₩314,383 | ₩306,699 | ₩306,740 | -2.24% | 421.3만 |
|---|
| 2025.11.21 | ₩309,126 | ₩317,199 | ₩307,008 | ₩314,155 | +1.63% | 609만 |
|---|
| 2025.11.20 | ₩305,828 | ₩309,006 | ₩302,744 | ₩306,297 | +0.15% | 476.9만 |
|---|
| 2025.11.19 | ₩308,416 | ₩312,385 | ₩300,706 | ₩306,270 | -0.70% | 772.9만 |
|---|
| 2025.11.18 | ₩293,720 | ₩299,982 | ₩293,385 | ₩294,417 | +0.24% | 626만 |
|---|
| 2025.11.17 | ₩304,648 | ₩306,753 | ₩301,644 | ₩301,698 | -0.97% | 441.2만 |
|---|
| 2025.11.14 | ₩308,764 | ₩311,272 | ₩304,340 | ₩305,520 | -1.05% | 269.2만 |
|---|
| 2025.11.13 | ₩314,369 | ₩317,319 | ₩309,623 | ₩310,373 | -1.27% | 310.9만 |
|---|
| 2025.11.12 | ₩314,289 | ₩317,400 | ₩312,264 | ₩314,705 | +0.13% | 258.8만 |
|---|
| 2025.11.11 | ₩313,431 | ₩317,601 | ₩313,337 | ₩315,563 | +0.68% | 196.8만 |
|---|
| 2025.11.10 | ₩311,902 | ₩313,913 | ₩307,303 | ₩312,465 | +0.18% | 258.8만 |
|---|
| 2025.11.07 | ₩310,870 | ₩314,007 | ₩309,904 | ₩312,640 | +0.57% | 305.4만 |
|---|
| 2025.11.06 | ₩312,532 | ₩315,067 | ₩309,904 | ₩310,213 | -0.74% | 327.3만 |
|---|
| 2025.11.05 | ₩317,185 | ₩319,304 | ₩310,575 | ₩314,235 | -0.93% | 275만 |
|---|
| 2025.11.04 | ₩315,804 | ₩319,143 | ₩313,055 | ₩318,808 | +0.95% | 263.3만 |
|---|
| 2025.11.03 | ₩316,997 | ₩318,218 | ₩312,398 | ₩315,965 | -0.33% | 233.4만 |
|---|
| 2025.10.31 | ₩319,237 | ₩320,926 | ₩317,051 | ₩319,304 | +0.02% | 240.5만 |
|---|
| 2025.10.30 | ₩319,223 | ₩326,263 | ₩317,802 | ₩321,570 | +0.74% | 207.7만 |
|---|
| 2025.10.29 | ₩325,163 | ₩326,598 | ₩317,614 | ₩319,786 | -1.65% | 312.1만 |
|---|
| 2025.10.28 | ₩324,842 | ₩330,701 | ₩324,614 | ₩327,269 | +0.75% | 161.3만 |
|---|
| 2025.10.27 | ₩326,437 | ₩327,805 | ₩324,144 | ₩326,705 | +0.08% | 193.9만 |
|---|
| 2025.10.24 | ₩328,971 | ₩329,897 | ₩325,445 | ₩325,445 | -1.07% | 180.4만 |
|---|
| 2025.10.23 | ₩324,640 | ₩328,221 | ₩321,798 | ₩327,000 | +0.73% | 223.5만 |
|---|
| 2025.10.22 | ₩327,550 | ₩330,044 | ₩325,190 | ₩326,545 | -0.31% | 250.8만 |
|---|
| 2025.10.21 | ₩324,332 | ₩331,197 | ₩323,152 | ₩328,878 | +1.40% | 205.6만 |
|---|
| 2025.10.20 | ₩328,489 | ₩329,991 | ₩324,842 | ₩324,855 | -1.11% | 211.1만 |
|---|
| 2025.10.17 | ₩326,115 | ₩328,811 | ₩326,115 | ₩328,113 | +0.61% | 255만 |
|---|
| 2025.10.16 | ₩324,949 | ₩326,102 | ₩322,401 | ₩325,968 | +0.31% | 225.9만 |
|---|
| 2025.10.15 | ₩323,836 | ₩329,964 | ₩322,508 | ₩323,863 | +0.01% | 257만 |
|---|
| 2025.10.14 | ₩313,659 | ₩324,144 | ₩312,733 | ₩322,817 | +2.92% | 313만 |
|---|
| 2025.10.13 | ₩312,425 | ₩316,421 | ₩311,942 | ₩314,410 | +0.64% | 307.2만 |
|---|
| 2025.10.10 | ₩315,576 | ₩316,622 | ₩310,561 | ₩311,379 | -1.33% | 215.9만 |
|---|