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 | ₩252,805 | ₩253,462 | ₩247,146 | ₩249,439 | -1.33% | 264.7만 |
| 2026.10.08 | ₩242,063 | ₩254,066 | ₩241,393 | ₩253,261 | +4.63% | 412.5만 |
| 2026.10.07 | ₩245,402 | ₩246,314 | ₩242,023 | ₩243,458 | -0.79% | 237만 |
| 2026.10.06 | ₩241,044 | ₩247,025 | ₩241,017 | ₩246,314 | +2.19% | 270.3만 |
| 2026.10.05 | ₩241,393 | ₩242,533 | ₩239,314 | ₩240,722 | -0.28% | 277.4만 |
| 2026.10.02 | ₩247,575 | ₩248,313 | ₩241,406 | ₩242,465 | -2.06% | 277.2만 |
| 2026.10.01 | ₩245,697 | ₩246,596 | ₩240,333 | ₩244,584 | -0.45% | 438.5만 |
| 2026.09.30 | ₩253,543 | ₩253,663 | ₩247,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,146 |
| -2.52% |
| 369.4만 |
| 2026.09.29 | ₩252,886 | ₩253,435 | ₩250,110 | ₩251,129 | -0.69% | 290.2만 |
|---|
| 2026.09.28 | ₩250,981 | ₩254,414 | ₩249,841 | ₩251,665 | +0.27% | 412.2만 |
|---|
| 2026.09.25 | ₩252,604 | ₩255,581 | ₩250,981 | ₩253,838 | +0.49% | 345.5만 |
|---|
| 2026.09.24 | ₩256,104 | ₩258,411 | ₩251,451 | ₩252,778 | -1.30% | 374.2만 |
|---|
| 2026.09.23 | ₩260,369 | ₩262,193 | ₩256,560 | ₩256,627 | -1.44% | 293.5만 |
|---|
| 2026.09.22 | ₩261,200 | ₩263,856 | ₩258,317 | ₩262,957 | +0.67% | 344.6만 |
|---|
| 2026.09.21 | ₩258,210 | ₩258,947 | ₩252,416 | ₩256,118 | -0.81% | 355.8만 |
|---|
| 2026.09.18 | ₩259,229 | ₩261,026 | ₩257,606 | ₩258,143 | -0.42% | 588.1만 |
|---|
| 2026.09.17 | ₩266,350 | ₩267,342 | ₩260,074 | ₩260,422 | -2.23% | 233.9만 |
|---|
| 2026.09.16 | ₩263,212 | ₩265,223 | ₩259,296 | ₩260,302 | -1.11% | 298.4만 |
|---|
| 2026.09.15 | ₩265,170 | ₩265,210 | ₩260,288 | ₩260,986 | -1.58% | 409.3만 |
|---|
| 2026.09.14 | ₩263,078 | ₩267,919 | ₩262,836 | ₩265,760 | +1.02% | 236.4만 |
|---|
| 2026.09.11 | ₩266,873 | ₩268,013 | ₩263,802 | ₩263,949 | -1.10% | 328.7만 |
|---|
| 2026.09.10 | ₩265,666 | ₩265,666 | ₩261,589 | ₩263,641 | -0.76% | 248.8만 |
|---|
| 2026.09.09 | ₩268,214 | ₩269,743 | ₩264,379 | ₩266,337 | -0.70% | 244.5만 |
|---|
| 2026.09.08 | ₩273,578 | ₩274,584 | ₩269,180 | ₩269,287 | -1.57% | 286.5만 |
|---|
| 2026.09.04 | ₩269,595 | ₩275,563 | ₩268,898 | ₩274,182 | +1.70% | 243.6만 |
|---|
| 2026.09.03 | ₩269,555 | ₩272,733 | ₩267,342 | ₩270,762 | +0.45% | 339.7만 |
|---|
| 2026.09.02 | ₩269,555 | ₩271,138 | ₩267,329 | ₩267,999 | -0.58% | 278.8만 |
|---|
| 2026.09.01 | ₩273,243 | ₩274,101 | ₩267,396 | ₩268,281 | -1.82% | 350.7만 |
|---|
| 2026.08.31 | ₩276,260 | ₩277,776 | ₩274,383 | ₩274,517 | -0.63% | 434.1만 |
|---|
| 2026.08.28 | ₩278,929 | ₩279,881 | ₩275,858 | ₩279,010 | +0.03% | 279.2만 |
|---|
| 2026.08.27 | ₩279,653 | ₩280,203 | ₩275,965 | ₩277,253 | -0.86% | 308.4만 |
|---|
| 2026.08.26 | ₩288,451 | ₩288,853 | ₩281,906 | ₩282,107 | -2.20% | 377.7만 |
|---|
| 2026.08.25 | ₩290,999 | ₩291,857 | ₩286,010 | ₩287,794 | -1.10% | 199만 |
|---|
| 2026.08.24 | ₩291,455 | ₩294,794 | ₩288,934 | ₩290,985 | -0.16% | 255.3만 |
|---|
| 2026.08.21 | ₩293,319 | ₩293,319 | ₩288,504 | ₩289,792 | -1.20% | 292.9만 |
|---|
| 2026.08.20 | ₩289,617 | ₩295,451 | ₩284,816 | ₩291,468 | +0.64% | 589.2만 |
|---|
| 2026.08.19 | ₩291,012 | ₩302,800 | ₩284,816 | ₩295,035 | +1.38% | 495.8만 |
|---|
| 2026.08.18 | ₩294,043 | ₩295,706 | ₩287,820 | ₩289,188 | -1.65% | 312.8만 |
|---|
| 2026.08.17 | ₩289,336 | ₩290,141 | ₩286,399 | ₩289,416 | +0.03% | 295.6만 |
|---|
| 2026.08.14 | ₩293,051 | ₩293,292 | ₩289,457 | ₩292,984 | -0.02% | 173.7만 |
|---|
| 2026.08.13 | ₩292,742 | ₩293,238 | ₩288,813 | ₩292,648 | -0.03% | 275.5만 |
|---|
| 2026.08.12 | ₩294,432 | ₩296,256 | ₩287,257 | ₩289,631 | -1.63% | 213.7만 |
|---|
| 2026.08.11 | ₩293,694 | ₩300,279 | ₩293,614 | ₩296,712 | +1.03% | 213.9만 |
|---|
| 2026.08.10 | ₩295,371 | ₩296,685 | ₩291,012 | ₩293,533 | -0.62% | 211.7만 |
|---|
| 2026.08.07 | ₩293,453 | ₩299,836 | ₩292,782 | ₩299,528 | +2.07% | 236만 |
|---|
| 2026.08.06 | ₩295,035 | ₩295,116 | ₩290,020 | ₩292,890 | -0.73% | 213.8만 |
|---|
| 2026.08.05 | ₩292,407 | ₩295,210 | ₩291,119 | ₩294,955 | +0.87% | 236만 |
|---|
| 2026.08.04 | ₩283,972 | ₩293,413 | ₩283,006 | ₩292,461 | +2.99% | 285.3만 |
|---|
| 2026.08.03 | ₩284,307 | ₩288,196 | ₩278,487 | ₩284,387 | +0.03% | 227.1만 |
|---|
| 2026.07.31 | ₩278,607 | ₩281,745 | ₩276,287 | ₩278,688 | +0.03% | 397.7만 |
|---|
| 2026.07.30 | ₩287,458 | ₩288,169 | ₩279,653 | ₩281,732 | -1.99% | 275.6만 |
|---|
| 2026.07.29 | ₩289,604 | ₩295,424 | ₩286,640 | ₩289,242 | -0.13% | 241.9만 |
|---|
| 2026.07.28 | ₩289,886 | ₩295,237 | ₩289,296 | ₩292,675 | +0.96% | 396.9만 |
|---|
| 2026.07.27 | ₩283,368 | ₩285,836 | ₩280,699 | ₩283,703 | +0.12% | 298.2만 |
|---|
| 2026.07.24 | ₩271,701 | ₩278,715 | ₩270,843 | ₩278,460 | +2.49% | 342.8만 |
|---|
| 2026.07.23 | ₩270,561 | ₩272,237 | ₩267,409 | ₩270,789 | +0.08% | 413.2만 |
|---|
| 2026.07.22 | ₩272,908 | ₩275,013 | ₩271,178 | ₩274,048 | +0.42% | 324.8만 |
|---|
| 2026.07.21 | ₩273,471 | ₩274,906 | ₩270,735 | ₩272,921 | -0.20% | 339만 |
|---|
| 2026.07.20 | ₩281,035 | ₩281,625 | ₩273,069 | ₩274,530 | -2.31% | 326.6만 |
|---|
| 2026.07.17 | ₩292,286 | ₩295,693 | ₩279,506 | ₩279,922 | -4.23% | 347.6만 |
|---|
| 2026.07.16 | ₩281,088 | ₩289,980 | ₩281,088 | ₩289,886 | +3.13% | 423.1만 |
|---|
| 2026.07.15 | ₩278,634 | ₩284,521 | ₩278,326 | ₩281,169 | +0.91% | 299.3만 |
|---|
| 2026.07.14 | ₩280,699 | ₩282,698 | ₩278,339 | ₩278,513 | -0.78% | 303.3만 |
|---|
| 2026.07.13 | ₩285,635 | ₩286,533 | ₩277,280 | ₩278,540 | -2.48% | 426.5만 |
|---|
| 2026.07.10 | ₩285,809 | ₩288,089 | ₩283,516 | ₩283,811 | -0.70% | 216.6만 |
|---|
| 2026.07.09 | ₩286,077 | ₩288,558 | ₩284,414 | ₩285,648 | -0.15% | 170.4만 |
|---|
| 2026.07.08 | ₩291,119 | ₩291,119 | ₩284,763 | ₩285,447 | -1.95% | 299.5만 |
|---|
| 2026.07.07 | ₩303,860 | ₩303,873 | ₩294,164 | ₩296,242 | -2.51% | 207.5만 |
|---|
| 2026.07.06 | ₩305,764 | ₩306,850 | ₩293,104 | ₩300,105 | -1.85% | 247.9만 |
|---|
| 2026.07.02 | ₩299,756 | ₩305,093 | ₩296,618 | ₩305,093 | +1.78% | 233.3만 |
|---|
| 2026.07.01 | ₩298,737 | ₩303,739 | ₩295,974 | ₩297,610 | -0.38% | 286.4만 |
|---|
| 2026.06.30 | ₩294,620 | ₩296,376 | ₩290,476 | ₩295,693 | +0.36% | 301.6만 |
|---|
| 2026.06.29 | ₩296,672 | ₩297,436 | ₩293,761 | ₩294,566 | -0.71% | 237.3만 |
|---|
| 2026.06.26 | ₩298,442 | ₩300,748 | ₩296,350 | ₩298,361 | -0.03% | 333.8만 |
|---|
| 2026.06.25 | ₩297,141 | ₩303,524 | ₩295,183 | ₩297,624 | +0.16% | 306.4만 |
|---|
| 2026.06.24 | ₩289,376 | ₩298,924 | ₩288,786 | ₩296,980 | +2.63% | 318.3만 |
|---|
| 2026.06.23 | ₩286,788 | ₩290,342 | ₩284,495 | ₩286,372 | -0.14% | 276.6만 |
|---|
| 2026.06.22 | ₩291,683 | ₩293,802 | ₩286,855 | ₩287,525 | -1.43% | 316.9만 |
|---|
| 2026.06.18 | ₩294,351 | ₩301,499 | ₩294,351 | ₩297,986 | +1.23% | 681.3만 |
|---|
| 2026.06.17 | ₩299,018 | ₩304,852 | ₩290,288 | ₩291,374 | -2.56% | 388.9만 |
|---|
| 2026.06.16 | ₩297,583 | ₩302,358 | ₩297,127 | ₩300,427 | +0.96% | 215.7만 |
|---|
| 2026.06.15 | ₩301,741 | ₩303,350 | ₩295,022 | ₩295,290 | -2.14% | 286.1만 |
|---|
| 2026.06.12 | ₩298,750 | ₩299,810 | ₩294,070 | ₩296,081 | -0.89% | 243.4만 |
|---|
| 2026.06.11 | ₩290,355 | ₩297,248 | ₩289,269 | ₩296,444 | +2.10% | 270.5만 |
|---|
| 2026.06.10 | ₩292,206 | ₩293,024 | ₩288,035 | ₩289,926 | -0.78% | 265.6만 |
|---|
| 2026.06.09 | ₩280,632 | ₩291,549 | ₩279,881 | ₩291,508 | +3.88% | 378만 |
|---|
| 2026.06.08 | ₩279,975 | ₩284,843 | ₩278,822 | ₩278,902 | -0.38% | 234.3만 |
|---|
| 2026.06.05 | ₩278,943 | ₩284,119 | ₩278,205 | ₩282,617 | +1.32% | 242.4만 |
|---|
| 2026.06.04 | ₩284,615 | ₩285,822 | ₩277,454 | ₩278,312 | -2.21% | 317.4만 |
|---|
| 2026.06.03 | ₩273,002 | ₩278,741 | ₩272,774 | ₩278,473 | +2.00% | 387.4만 |
|---|
| 2026.06.02 | ₩279,023 | ₩279,613 | ₩274,262 | ₩277,119 | -0.68% | 296만 |
|---|
| 2026.06.01 | ₩285,648 | ₩286,922 | ₩278,339 | ₩278,540 | -2.49% | 330.5만 |
|---|
| 2026.05.29 | ₩291,052 | ₩293,788 | ₩287,190 | ₩287,472 | -1.23% | 362.3만 |
|---|
| 2026.05.28 | ₩291,012 | ₩293,037 | ₩287,660 | ₩292,246 | +0.42% | 212.7만 |
|---|
| 2026.05.27 | ₩288,424 | ₩295,491 | ₩287,834 | ₩290,798 | +0.82% | 305.1만 |
|---|
| 2026.05.26 | ₩289,644 | ₩291,428 | ₩283,033 | ₩284,414 | -1.81% | 371.4만 |
|---|
| 2026.05.22 | ₩291,307 | ₩291,307 | ₩286,412 | ₩288,370 | -1.01% | 280.1만 |
|---|
| 2026.05.21 | ₩292,018 | ₩294,284 | ₩287,753 | ₩291,562 | -0.16% | 326.7만 |
|---|
| 2026.05.20 | ₩286,962 | ₩297,101 | ₩278,943 | ₩296,444 | +3.30% | 611.2만 |
|---|
| 2026.05.19 | ₩289,685 | ₩295,102 | ₩286,318 | ₩292,849 | +1.09% | 334.4만 |
|---|
| 2026.05.18 | ₩292,917 | ₩298,589 | ₩291,455 | ₩292,380 | -0.18% | 371.4만 |
|---|
| 2026.05.15 | ₩298,133 | ₩298,415 | ₩292,648 | ₩292,917 | -1.75% | 301.9만 |
|---|
| 2026.05.14 | ₩298,764 | ₩300,695 | ₩296,685 | ₩299,877 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩299,059 | ₩299,300 | ₩292,474 | ₩295,639 | -1.14% | 308만 |
|---|
| 2026.05.12 | ₩307,051 | ₩307,239 | ₩300,574 | ₩301,097 | -1.94% | 327만 |
|---|
| 2026.05.11 | ₩305,764 | ₩307,105 | ₩301,070 | ₩303,162 | -0.85% | 194.9만 |
|---|
| 2026.05.08 | ₩312,416 | ₩312,416 | ₩305,965 | ₩307,373 | -1.61% | 174.6만 |
|---|
| 2026.05.07 | ₩312,764 | ₩315,956 | ₩309,130 | ₩309,626 | -1.00% | 217.5만 |
|---|
| 2026.05.06 | ₩309,130 | ₩313,851 | ₩307,025 | ₩312,965 | +1.24% | 309.5만 |
|---|
| 2026.05.05 | ₩301,070 | ₩305,590 | ₩299,059 | ₩302,049 | +0.33% | 274.5만 |
|---|
| 2026.05.04 | ₩310,632 | ₩311,785 | ₩299,863 | ₩300,024 | -3.41% | 357.9만 |
|---|
| 2026.05.01 | ₩319,644 | ₩320,744 | ₩312,563 | ₩312,912 | -2.11% | 188만 |
|---|
| 2026.04.30 | ₩314,454 | ₩320,878 | ₩313,676 | ₩320,234 | +1.84% | 295.9만 |
|---|
| 2026.04.29 | ₩319,014 | ₩319,751 | ₩310,149 | ₩313,140 | -1.84% | 320.5만 |
|---|
| 2026.04.28 | ₩327,288 | ₩329,233 | ₩320,502 | ₩322,286 | -1.53% | 170.1만 |
|---|
| 2026.04.27 | ₩326,349 | ₩331,083 | ₩324,673 | ₩325,277 | -0.33% | 285.4만 |
|---|
| 2026.04.24 | ₩328,736 | ₩331,606 | ₩326,054 | ₩327,825 | -0.28% | 209.8만 |
|---|
| 2026.04.23 | ₩328,374 | ₩332,076 | ₩327,248 | ₩330,627 | +0.69% | 177.6만 |
|---|
| 2026.04.22 | ₩337,976 | ₩337,976 | ₩326,899 | ₩328,817 | -2.71% | 225.6만 |
|---|
| 2026.04.21 | ₩340,860 | ₩344,789 | ₩336,166 | ₩336,863 | -1.17% | 249.3만 |
|---|
| 2026.04.20 | ₩336,340 | ₩341,503 | ₩332,599 | ₩339,680 | +0.99% | 385.2만 |
|---|
| 2026.04.17 | ₩330,292 | ₩342,670 | ₩330,292 | ₩337,574 | +2.20% | 377.3만 |
|---|
| 2026.04.16 | ₩326,993 | ₩329,635 | ₩324,217 | ₩325,102 | -0.58% | 237.4만 |
|---|
| 2026.04.15 | ₩332,317 | ₩333,175 | ₩325,706 | ₩327,208 | -1.54% | 175.8만 |
|---|
| 2026.04.14 | ₩331,083 | ₩333,497 | ₩327,972 | ₩333,175 | +0.63% | 196만 |
|---|
| 2026.04.13 | ₩327,007 | ₩331,620 | ₩323,506 | ₩331,352 | +1.33% | 248.4만 |
|---|
| 2026.04.10 | ₩333,202 | ₩334,262 | ₩326,738 | ₩327,516 | -1.71% | 184만 |
|---|
| 2026.04.09 | ₩323,198 | ₩333,913 | ₩319,416 | ₩332,331 | +2.83% | 228.3만 |
|---|
| 2026.04.08 | ₩327,704 | ₩331,244 | ₩325,357 | ₩326,765 | -0.29% | 254만 |
|---|
| 2026.04.07 | ₩312,188 | ₩313,609 | ₩307,534 | ₩310,605 | -0.51% | 252.2만 |
|---|
| 2026.04.06 | ₩308,178 | ₩316,171 | ₩306,944 | ₩315,420 | +2.35% | 195만 |
|---|
| 2026.04.02 | ₩309,962 | ₩315,835 | ₩305,764 | ₩309,827 | -0.04% | 276만 |
|---|
| 2026.04.01 | ₩317,512 | ₩319,792 | ₩315,232 | ₩316,466 | -0.33% | 237.9만 |
|---|
| 2026.03.31 | ₩317,257 | ₩320,221 | ₩311,718 | ₩316,868 | -0.12% | 263.6만 |
|---|
| 2026.03.30 | ₩312,121 | ₩314,105 | ₩309,948 | ₩311,906 | -0.07% | 290.5만 |
|---|
| 2026.03.27 | ₩315,540 | ₩316,332 | ₩307,494 | ₩308,862 | -2.12% | 300만 |
|---|
| 2026.03.26 | ₩314,038 | ₩319,885 | ₩313,636 | ₩316,533 | +0.79% | 211.4만 |
|---|
| 2026.03.25 | ₩318,290 | ₩320,234 | ₩312,979 | ₩316,734 | -0.49% | 232.3만 |
|---|
| 2026.03.24 | ₩308,929 | ₩315,379 | ₩306,367 | ₩314,387 | +1.77% | 213.3만 |
|---|
| 2026.03.23 | ₩310,538 | ₩317,498 | ₩308,661 | ₩314,146 | +1.16% | 383.1만 |
|---|
| 2026.03.20 | ₩307,427 | ₩308,258 | ₩300,601 | ₩301,245 | -2.01% | 364.4만 |
|---|
| 2026.03.19 | ₩309,063 | ₩309,479 | ₩303,310 | ₩308,057 | -0.33% | 412.9만 |
|---|
| 2026.03.18 | ₩317,941 | ₩320,221 | ₩308,915 | ₩309,908 | -2.53% | 274.3만 |
|---|
| 2026.03.17 | ₩325,129 | ₩327,221 | ₩321,213 | ₩321,468 | -1.13% | 196.9만 |
|---|
| 2026.03.16 | ₩322,809 | ₩327,154 | ₩321,039 | ₩324,686 | +0.58% | 231.5만 |
|---|
| 2026.03.13 | ₩322,997 | ₩324,298 | ₩317,820 | ₩318,625 | -1.35% | 275.5만 |
|---|
| 2026.03.12 | ₩327,543 | ₩329,729 | ₩320,274 | ₩321,119 | -1.96% | 300.9만 |
|---|
| 2026.03.11 | ₩335,361 | ₩337,091 | ₩330,252 | ₩331,083 | -1.28% | 189.6만 |
|---|
| 2026.03.10 | ₩333,819 | ₩341,450 | ₩331,673 | ₩336,756 | +0.88% | 209.2만 |
|---|
| 2026.03.09 | ₩335,428 | ₩337,212 | ₩326,671 | ₩335,563 | +0.04% | 289.6만 |
|---|
| 2026.03.06 | ₩336,018 | ₩339,264 | ₩332,733 | ₩337,802 | +0.53% | 312.7만 |
|---|
| 2026.03.05 | ₩343,850 | ₩344,682 | ₩338,795 | ₩341,584 | -0.66% | 227만 |
|---|
| 2026.03.04 | ₩346,009 | ₩347,216 | ₩342,630 | ₩346,828 | +0.24% | 217.5만 |
|---|
| 2026.03.03 | ₩339,934 | ₩347,310 | ₩337,011 | ₩345,594 | +1.66% | 275.8만 |
|---|
| 2026.03.02 | ₩348,678 | ₩350,623 | ₩343,569 | ₩344,883 | -1.09% | 302.4만 |
|---|
| 2026.02.27 | ₩350,945 | ₩356,054 | ₩348,812 | ₩354,807 | +1.10% | 325.3만 |
|---|
| 2026.02.26 | ₩353,157 | ₩356,926 | ₩351,280 | ₩354,566 | +0.40% | 342.8만 |
|---|
| 2026.02.25 | ₩357,060 | ₩367,708 | ₩352,111 | ₩352,728 | -1.21% | 556.6만 |
|---|
| 2026.02.24 | ₩372,965 | ₩377,069 | ₩371,597 | ₩373,609 | +0.17% | 328.5만 |
|---|
| 2026.02.23 | ₩376,519 | ₩378,155 | ₩365,227 | ₩367,936 | -2.28% | 305.8만 |
|---|
| 2026.02.20 | ₩372,375 | ₩380,609 | ₩371,302 | ₩375,982 | +0.97% | 281만 |
|---|
| 2026.02.19 | ₩377,431 | ₩378,329 | ₩371,114 | ₩373,059 | -1.16% | 199.7만 |
|---|
| 2026.02.18 | ₩376,063 | ₩380,690 | ₩372,817 | ₩378,356 | +0.61% | 201.9만 |
|---|
| 2026.02.17 | ₩384,927 | ₩388,723 | ₩373,153 | ₩377,055 | -2.05% | 230.5만 |
|---|
| 2026.02.13 | ₩382,768 | ₩388,736 | ₩378,383 | ₩385,410 | +0.69% | 224.2만 |
|---|
| 2026.02.12 | ₩388,092 | ₩393,014 | ₩382,299 | ₩382,916 | -1.33% | 365.9만 |
|---|
| 2026.02.11 | ₩378,705 | ₩385,343 | ₩376,546 | ₩384,941 | +1.65% | 294.5만 |
|---|
| 2026.02.10 | ₩374,159 | ₩383,184 | ₩371,986 | ₩381,762 | +2.03% | 282만 |
|---|
| 2026.02.09 | ₩373,260 | ₩374,159 | ₩368,057 | ₩371,329 | -0.52% | 247.1만 |
|---|
| 2026.02.06 | ₩370,913 | ₩375,057 | ₩368,821 | ₩373,327 | +0.65% | 221.2만 |
|---|
| 2026.02.05 | ₩369,653 | ₩371,584 | ₩365,093 | ₩368,647 | -0.27% | 268.4만 |
|---|
| 2026.02.04 | ₩370,564 | ₩375,728 | ₩366,501 | ₩369,934 | -0.17% | 277.4만 |
|---|
| 2026.02.03 | ₩359,326 | ₩376,184 | ₩358,884 | ₩368,593 | +2.58% | 345만 |
|---|
| 2026.02.02 | ₩357,610 | ₩362,531 | ₩352,286 | ₩360,828 | +0.90% | 276.3만 |
|---|
| 2026.01.30 | ₩356,805 | ₩358,817 | ₩352,259 | ₩358,146 | +0.38% | 319.9만 |
|---|
| 2026.01.29 | ₩360,359 | ₩363,403 | ₩356,336 | ₩357,583 | -0.77% | 326.5만 |
|---|
| 2026.01.28 | ₩367,078 | ₩367,453 | ₩359,487 | ₩361,311 | -1.57% | 295.2만 |
|---|
| 2026.01.27 | ₩371,490 | ₩371,490 | ₩365,200 | ₩367,373 | -1.11% | 249.3만 |
|---|
| 2026.01.26 | ₩373,931 | ₩374,829 | ₩369,626 | ₩372,697 | -0.33% | 202.2만 |
|---|
| 2026.01.23 | ₩368,794 | ₩371,865 | ₩367,426 | ₩371,114 | +0.63% | 220.4만 |
|---|
| 2026.01.22 | ₩371,973 | ₩377,323 | ₩368,633 | ₩368,727 | -0.87% | 288.4만 |
|---|
| 2026.01.21 | ₩358,656 | ₩373,260 | ₩358,079 | ₩371,624 | +3.62% | 402.2만 |
|---|
| 2026.01.20 | ₩365,039 | ₩369,116 | ₩359,098 | ₩359,943 | -1.40% | 395.6만 |
|---|
| 2026.01.16 | ₩370,564 | ₩373,408 | ₩367,547 | ₩372,214 | +0.45% | 291.6만 |
|---|
| 2026.01.15 | ₩368,995 | ₩373,099 | ₩366,702 | ₩371,490 | +0.68% | 262.1만 |
|---|
| 2026.01.14 | ₩365,039 | ₩372,952 | ₩365,039 | ₩368,727 | +1.01% | 320.8만 |
|---|
| 2026.01.13 | ₩366,300 | ₩368,446 | ₩362,558 | ₩367,788 | +0.41% | 294.7만 |
|---|
| 2026.01.12 | ₩357,382 | ₩364,141 | ₩353,519 | ₩363,282 | +1.65% | 327만 |
|---|
| 2026.01.09 | ₩348,611 | ₩359,474 | ₩347,511 | ₩358,347 | +2.79% | 409.2만 |
|---|
| 2026.01.08 | ₩328,736 | ₩345,755 | ₩327,100 | ₩343,596 | +4.52% | 316.3만 |
|---|
| 2026.01.07 | ₩337,789 | ₩344,387 | ₩331,378 | ₩331,405 | -1.89% | 242.3만 |
|---|
| 2026.01.06 | ₩323,855 | ₩332,988 | ₩321,884 | ₩330,560 | +2.07% | 257.3만 |
|---|
| 2026.01.05 | ₩328,669 | ₩332,357 | ₩327,154 | ₩328,227 | -0.13% | 283.6만 |
|---|
| 2026.01.02 | ₩323,868 | ₩331,553 | ₩321,817 | ₩331,097 | +2.23% | 259.5만 |
|---|
| 2025.12.31 | ₩325,089 | ₩326,403 | ₩323,238 | ₩323,412 | -0.52% | 161.5만 |
|---|
| 2025.12.30 | ₩325,397 | ₩326,738 | ₩323,252 | ₩326,121 | +0.22% | 137.1만 |
|---|
| 2025.12.29 | ₩328,710 | ₩329,045 | ₩325,384 | ₩326,993 | -0.52% | 159.7만 |
|---|
| 2025.12.26 | ₩325,518 | ₩328,173 | ₩324,941 | ₩327,878 | +0.73% | 118만 |
|---|
| 2025.12.24 | ₩324,204 | ₩327,194 | ₩323,654 | ₩325,880 | +0.52% | 78.8만 |
|---|
| 2025.12.23 | ₩323,868 | ₩324,821 | ₩321,240 | ₩324,740 | +0.27% | 186.4만 |
|---|
| 2025.12.22 | ₩322,635 | ₩325,545 | ₩321,361 | ₩324,633 | +0.62% | 177.7만 |
|---|
| 2025.12.19 | ₩331,298 | ₩331,419 | ₩322,299 | ₩322,447 | -2.67% | 545.8만 |
|---|
| 2025.12.18 | ₩336,287 | ₩340,685 | ₩331,861 | ₩332,196 | -1.22% | 255.3만 |
|---|
| 2025.12.17 | ₩329,903 | ₩334,744 | ₩328,669 | ₩332,532 | +0.80% | 203.1만 |
|---|
| 2025.12.16 | ₩335,549 | ₩336,568 | ₩329,957 | ₩330,534 | -1.49% | 269.2만 |
|---|
| 2025.12.15 | ₩332,237 | ₩334,517 | ₩327,033 | ₩333,631 | +0.42% | 310.8만 |
|---|
| 2025.12.12 | ₩334,128 | ₩336,246 | ₩329,809 | ₩331,633 | -0.75% | 204.7만 |
|---|
| 2025.12.11 | ₩333,430 | ₩337,802 | ₩331,928 | ₩332,693 | -0.22% | 283.2만 |
|---|
| 2025.12.10 | ₩325,625 | ₩333,175 | ₩325,049 | ₩330,171 | +1.40% | 477.9만 |
|---|
| 2025.12.09 | ₩326,966 | ₩329,876 | ₩323,050 | ₩325,437 | -0.47% | 286.6만 |
|---|
| 2025.12.08 | ₩331,392 | ₩332,719 | ₩328,321 | ₩328,321 | -0.93% | 393.5만 |
|---|
| 2025.12.05 | ₩330,104 | ₩333,497 | ₩329,447 | ₩333,216 | +0.94% | 264.2만 |
|---|
| 2025.12.04 | ₩330,708 | ₩332,800 | ₩328,562 | ₩330,131 | -0.17% | 409.3만 |
|---|
| 2025.12.03 | ₩326,121 | ₩332,572 | ₩326,121 | ₩331,164 | +1.55% | 327.6만 |
|---|
| 2025.12.02 | ₩330,319 | ₩331,539 | ₩325,344 | ₩326,108 | -1.27% | 388.6만 |
|---|
| 2025.12.01 | ₩324,539 | ₩334,517 | ₩323,547 | ₩330,426 | +1.81% | 408.3만 |
|---|
| 2025.11.28 | ₩323,989 | ₩325,920 | ₩322,930 | ₩325,183 | +0.37% | 129만 |
|---|
| 2025.11.26 | ₩318,504 | ₩325,947 | ₩317,364 | ₩324,016 | +1.73% | 230.3만 |
|---|
| 2025.11.25 | ₩309,412 | ₩320,395 | ₩308,835 | ₩319,309 | +3.20% | 333만 |
|---|
| 2025.11.24 | ₩313,810 | ₩314,427 | ₩306,743 | ₩306,783 | -2.24% | 421.3만 |
|---|
| 2025.11.21 | ₩309,170 | ₩317,244 | ₩307,051 | ₩314,199 | +1.63% | 609만 |
|---|
| 2025.11.20 | ₩305,871 | ₩309,050 | ₩302,787 | ₩306,341 | +0.15% | 476.9만 |
|---|
| 2025.11.19 | ₩308,460 | ₩312,429 | ₩300,748 | ₩306,314 | -0.70% | 772.9만 |
|---|
| 2025.11.18 | ₩293,761 | ₩300,024 | ₩293,426 | ₩294,459 | +0.24% | 626만 |
|---|
| 2025.11.17 | ₩304,691 | ₩306,797 | ₩301,687 | ₩301,741 | -0.97% | 441.2만 |
|---|
| 2025.11.14 | ₩308,808 | ₩311,316 | ₩304,383 | ₩305,563 | -1.05% | 269.2만 |
|---|
| 2025.11.13 | ₩314,414 | ₩317,364 | ₩309,666 | ₩310,417 | -1.27% | 310.9만 |
|---|
| 2025.11.12 | ₩314,333 | ₩317,445 | ₩312,308 | ₩314,749 | +0.13% | 258.8만 |
|---|
| 2025.11.11 | ₩313,475 | ₩317,646 | ₩313,381 | ₩315,607 | +0.68% | 196.8만 |
|---|
| 2025.11.10 | ₩311,946 | ₩313,958 | ₩307,346 | ₩312,510 | +0.18% | 258.8만 |
|---|
| 2025.11.07 | ₩310,914 | ₩314,052 | ₩309,948 | ₩312,684 | +0.57% | 305.4만 |
|---|
| 2025.11.06 | ₩312,577 | ₩315,111 | ₩309,948 | ₩310,257 | -0.74% | 327.3만 |
|---|
| 2025.11.05 | ₩317,230 | ₩319,349 | ₩310,619 | ₩314,280 | -0.93% | 275만 |
|---|
| 2025.11.04 | ₩315,849 | ₩319,188 | ₩313,100 | ₩318,853 | +0.95% | 263.3만 |
|---|
| 2025.11.03 | ₩317,042 | ₩318,263 | ₩312,442 | ₩316,010 | -0.33% | 233.4만 |
|---|
| 2025.10.31 | ₩319,282 | ₩320,972 | ₩317,096 | ₩319,349 | +0.02% | 240.5만 |
|---|
| 2025.10.30 | ₩319,269 | ₩326,309 | ₩317,847 | ₩321,615 | +0.74% | 207.7만 |
|---|
| 2025.10.29 | ₩325,209 | ₩326,644 | ₩317,659 | ₩319,832 | -1.65% | 312.1만 |
|---|
| 2025.10.28 | ₩324,888 | ₩330,748 | ₩324,660 | ₩327,315 | +0.75% | 161.3만 |
|---|
| 2025.10.27 | ₩326,483 | ₩327,851 | ₩324,190 | ₩326,752 | +0.08% | 193.9만 |
|---|
| 2025.10.24 | ₩329,018 | ₩329,943 | ₩325,491 | ₩325,491 | -1.07% | 180.4만 |
|---|
| 2025.10.23 | ₩324,686 | ₩328,267 | ₩321,843 | ₩327,047 | +0.73% | 223.5만 |
|---|
| 2025.10.22 | ₩327,597 | ₩330,091 | ₩325,236 | ₩326,591 | -0.31% | 250.8만 |
|---|
| 2025.10.21 | ₩324,378 | ₩331,244 | ₩323,198 | ₩328,924 | +1.40% | 205.6만 |
|---|
| 2025.10.20 | ₩328,535 | ₩330,037 | ₩324,888 | ₩324,901 | -1.11% | 211.1만 |
|---|
| 2025.10.17 | ₩326,162 | ₩328,857 | ₩326,162 | ₩328,160 | +0.61% | 255만 |
|---|
| 2025.10.16 | ₩324,995 | ₩326,148 | ₩322,447 | ₩326,014 | +0.31% | 225.9만 |
|---|
| 2025.10.15 | ₩323,882 | ₩330,011 | ₩322,554 | ₩323,909 | +0.01% | 257만 |
|---|
| 2025.10.14 | ₩313,703 | ₩324,190 | ₩312,778 | ₩322,863 | +2.92% | 313만 |
|---|
| 2025.10.13 | ₩312,469 | ₩316,466 | ₩311,987 | ₩314,454 | +0.64% | 307.2만 |
|---|
| 2025.10.10 | ₩315,621 | ₩316,667 | ₩310,605 | ₩311,423 | -1.33% | 215.9만 |
|---|