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 | ₩252,811 | ₩253,468 | ₩247,151 | ₩249,445 | -1.33% | 264.7만 |
| 2026.10.08 | ₩242,069 | ₩254,071 | ₩241,398 | ₩253,267 | +4.63% | 412.5만 |
| 2026.10.07 | ₩245,408 | ₩246,320 | ₩242,028 | ₩243,463 | -0.79% | 237만 |
| 2026.10.06 | ₩241,049 | ₩247,031 | ₩241,022 | ₩246,320 | +2.19% | 270.3만 |
| 2026.10.05 | ₩241,398 | ₩242,538 | ₩239,319 | ₩240,727 | -0.28% | 277.4만 |
| 2026.10.02 | ₩247,580 | ₩248,318 | ₩241,411 | ₩242,471 | -2.06% | 277.2만 |
| 2026.10.01 | ₩245,703 | ₩246,601 | ₩240,339 | ₩244,590 | -0.45% | 438.5만 |
| 2026.09.30 | ₩253,548 | ₩253,669 | ₩247,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,151 |
| -2.52% |
| 369.4만 |
| 2026.09.29 | ₩252,891 | ₩253,441 | ₩250,115 | ₩251,134 | -0.69% | 290.2만 |
|---|
| 2026.09.28 | ₩250,987 | ₩254,420 | ₩249,847 | ₩251,671 | +0.27% | 412.2만 |
|---|
| 2026.09.25 | ₩252,610 | ₩255,587 | ₩250,987 | ₩253,843 | +0.49% | 345.5만 |
|---|
| 2026.09.24 | ₩256,110 | ₩258,417 | ₩251,456 | ₩252,784 | -1.30% | 374.2만 |
|---|
| 2026.09.23 | ₩260,375 | ₩262,198 | ₩256,566 | ₩256,633 | -1.44% | 293.5만 |
|---|
| 2026.09.22 | ₩261,206 | ₩263,861 | ₩258,323 | ₩262,963 | +0.67% | 344.6만 |
|---|
| 2026.09.21 | ₩258,215 | ₩258,953 | ₩252,422 | ₩256,123 | -0.81% | 355.8만 |
|---|
| 2026.09.18 | ₩259,235 | ₩261,032 | ₩257,612 | ₩258,148 | -0.42% | 588.1만 |
|---|
| 2026.09.17 | ₩266,356 | ₩267,348 | ₩260,080 | ₩260,428 | -2.23% | 233.9만 |
|---|
| 2026.09.16 | ₩263,218 | ₩265,229 | ₩259,302 | ₩260,308 | -1.11% | 298.4만 |
|---|
| 2026.09.15 | ₩265,176 | ₩265,216 | ₩260,294 | ₩260,991 | -1.58% | 409.3만 |
|---|
| 2026.09.14 | ₩263,084 | ₩267,925 | ₩262,842 | ₩265,766 | +1.02% | 236.4만 |
|---|
| 2026.09.11 | ₩266,879 | ₩268,019 | ₩263,808 | ₩263,955 | -1.10% | 328.7만 |
|---|
| 2026.09.10 | ₩265,672 | ₩265,672 | ₩261,595 | ₩263,647 | -0.76% | 248.8만 |
|---|
| 2026.09.09 | ₩268,220 | ₩269,749 | ₩264,384 | ₩266,342 | -0.70% | 244.5만 |
|---|
| 2026.09.08 | ₩273,584 | ₩274,590 | ₩269,186 | ₩269,293 | -1.57% | 286.5만 |
|---|
| 2026.09.04 | ₩269,601 | ₩275,569 | ₩268,904 | ₩274,188 | +1.70% | 243.6만 |
|---|
| 2026.09.03 | ₩269,561 | ₩272,740 | ₩267,348 | ₩270,768 | +0.45% | 339.7만 |
|---|
| 2026.09.02 | ₩269,561 | ₩271,144 | ₩267,335 | ₩268,005 | -0.58% | 278.8만 |
|---|
| 2026.09.01 | ₩273,249 | ₩274,107 | ₩267,402 | ₩268,287 | -1.82% | 350.7만 |
|---|
| 2026.08.31 | ₩276,267 | ₩277,782 | ₩274,389 | ₩274,523 | -0.63% | 434.1만 |
|---|
| 2026.08.28 | ₩278,935 | ₩279,888 | ₩275,864 | ₩279,016 | +0.03% | 279.2만 |
|---|
| 2026.08.27 | ₩279,660 | ₩280,209 | ₩275,972 | ₩277,259 | -0.86% | 308.4만 |
|---|
| 2026.08.26 | ₩288,457 | ₩288,860 | ₩281,913 | ₩282,114 | -2.20% | 377.7만 |
|---|
| 2026.08.25 | ₩291,005 | ₩291,864 | ₩286,016 | ₩287,800 | -1.10% | 199만 |
|---|
| 2026.08.24 | ₩291,461 | ₩294,801 | ₩288,940 | ₩290,992 | -0.16% | 255.3만 |
|---|
| 2026.08.21 | ₩293,325 | ₩293,325 | ₩288,511 | ₩289,798 | -1.20% | 292.9만 |
|---|
| 2026.08.20 | ₩289,624 | ₩295,458 | ₩284,823 | ₩291,475 | +0.64% | 589.2만 |
|---|
| 2026.08.19 | ₩291,019 | ₩302,807 | ₩284,823 | ₩295,042 | +1.38% | 495.8만 |
|---|
| 2026.08.18 | ₩294,050 | ₩295,713 | ₩287,827 | ₩289,195 | -1.65% | 312.8만 |
|---|
| 2026.08.17 | ₩289,342 | ₩290,147 | ₩286,405 | ₩289,423 | +0.03% | 295.6만 |
|---|
| 2026.08.14 | ₩293,057 | ₩293,299 | ₩289,463 | ₩292,990 | -0.02% | 173.7만 |
|---|
| 2026.08.13 | ₩292,749 | ₩293,245 | ₩288,819 | ₩292,655 | -0.03% | 275.5만 |
|---|
| 2026.08.12 | ₩294,439 | ₩296,262 | ₩287,264 | ₩289,637 | -1.63% | 213.7만 |
|---|
| 2026.08.11 | ₩293,701 | ₩300,286 | ₩293,620 | ₩296,718 | +1.03% | 213.9만 |
|---|
| 2026.08.10 | ₩295,377 | ₩296,692 | ₩291,019 | ₩293,540 | -0.62% | 211.7만 |
|---|
| 2026.08.07 | ₩293,460 | ₩299,843 | ₩292,789 | ₩299,535 | +2.07% | 236만 |
|---|
| 2026.08.06 | ₩295,042 | ₩295,122 | ₩290,026 | ₩292,896 | -0.73% | 213.8만 |
|---|
| 2026.08.05 | ₩292,413 | ₩295,216 | ₩291,126 | ₩294,962 | +0.87% | 236만 |
|---|
| 2026.08.04 | ₩283,978 | ₩293,419 | ₩283,012 | ₩292,467 | +2.99% | 285.3만 |
|---|
| 2026.08.03 | ₩284,313 | ₩288,202 | ₩278,493 | ₩284,394 | +0.03% | 227.1만 |
|---|
| 2026.07.31 | ₩278,614 | ₩281,752 | ₩276,293 | ₩278,694 | +0.03% | 397.7만 |
|---|
| 2026.07.30 | ₩287,465 | ₩288,176 | ₩279,660 | ₩281,738 | -1.99% | 275.6만 |
|---|
| 2026.07.29 | ₩289,611 | ₩295,431 | ₩286,647 | ₩289,248 | -0.13% | 241.9만 |
|---|
| 2026.07.28 | ₩289,892 | ₩295,243 | ₩289,302 | ₩292,682 | +0.96% | 396.9만 |
|---|
| 2026.07.27 | ₩283,374 | ₩285,842 | ₩280,706 | ₩283,710 | +0.12% | 298.2만 |
|---|
| 2026.07.24 | ₩271,707 | ₩278,721 | ₩270,849 | ₩278,466 | +2.49% | 342.8만 |
|---|
| 2026.07.23 | ₩270,567 | ₩272,243 | ₩267,415 | ₩270,795 | +0.08% | 413.2만 |
|---|
| 2026.07.22 | ₩272,914 | ₩275,019 | ₩271,184 | ₩274,054 | +0.42% | 324.8만 |
|---|
| 2026.07.21 | ₩273,477 | ₩274,912 | ₩270,741 | ₩272,927 | -0.20% | 339만 |
|---|
| 2026.07.20 | ₩281,041 | ₩281,631 | ₩273,075 | ₩274,537 | -2.31% | 326.6만 |
|---|
| 2026.07.17 | ₩292,293 | ₩295,699 | ₩279,512 | ₩279,928 | -4.23% | 347.6만 |
|---|
| 2026.07.16 | ₩281,095 | ₩289,986 | ₩281,095 | ₩289,892 | +3.13% | 423.1만 |
|---|
| 2026.07.15 | ₩278,640 | ₩284,528 | ₩278,332 | ₩281,175 | +0.91% | 299.3만 |
|---|
| 2026.07.14 | ₩280,706 | ₩282,704 | ₩278,345 | ₩278,520 | -0.78% | 303.3만 |
|---|
| 2026.07.13 | ₩285,641 | ₩286,539 | ₩277,286 | ₩278,546 | -2.48% | 426.5만 |
|---|
| 2026.07.10 | ₩285,815 | ₩288,095 | ₩283,522 | ₩283,817 | -0.70% | 216.6만 |
|---|
| 2026.07.09 | ₩286,083 | ₩288,564 | ₩284,420 | ₩285,654 | -0.15% | 170.4만 |
|---|
| 2026.07.08 | ₩291,126 | ₩291,126 | ₩284,769 | ₩285,453 | -1.95% | 299.5만 |
|---|
| 2026.07.07 | ₩303,866 | ₩303,880 | ₩294,170 | ₩296,249 | -2.51% | 207.5만 |
|---|
| 2026.07.06 | ₩305,771 | ₩306,857 | ₩293,111 | ₩300,111 | -1.85% | 247.9만 |
|---|
| 2026.07.02 | ₩299,763 | ₩305,100 | ₩296,624 | ₩305,100 | +1.78% | 233.3만 |
|---|
| 2026.07.01 | ₩298,743 | ₩303,746 | ₩295,981 | ₩297,617 | -0.38% | 286.4만 |
|---|
| 2026.06.30 | ₩294,626 | ₩296,383 | ₩290,482 | ₩295,699 | +0.36% | 301.6만 |
|---|
| 2026.06.29 | ₩296,678 | ₩297,443 | ₩293,768 | ₩294,573 | -0.71% | 237.3만 |
|---|
| 2026.06.26 | ₩298,448 | ₩300,755 | ₩296,356 | ₩298,368 | -0.03% | 333.8만 |
|---|
| 2026.06.25 | ₩297,148 | ₩303,531 | ₩295,190 | ₩297,630 | +0.16% | 306.4만 |
|---|
| 2026.06.24 | ₩289,383 | ₩298,931 | ₩288,792 | ₩296,987 | +2.63% | 318.3만 |
|---|
| 2026.06.23 | ₩286,794 | ₩290,348 | ₩284,501 | ₩286,378 | -0.14% | 276.6만 |
|---|
| 2026.06.22 | ₩291,689 | ₩293,808 | ₩286,861 | ₩287,532 | -1.43% | 316.9만 |
|---|
| 2026.06.18 | ₩294,358 | ₩301,506 | ₩294,358 | ₩297,992 | +1.23% | 681.3만 |
|---|
| 2026.06.17 | ₩299,025 | ₩304,859 | ₩290,295 | ₩291,381 | -2.56% | 388.9만 |
|---|
| 2026.06.16 | ₩297,590 | ₩302,364 | ₩297,134 | ₩300,433 | +0.96% | 215.7만 |
|---|
| 2026.06.15 | ₩301,748 | ₩303,357 | ₩295,029 | ₩295,297 | -2.14% | 286.1만 |
|---|
| 2026.06.12 | ₩298,757 | ₩299,816 | ₩294,076 | ₩296,088 | -0.89% | 243.4만 |
|---|
| 2026.06.11 | ₩290,362 | ₩297,255 | ₩289,275 | ₩296,450 | +2.10% | 270.5만 |
|---|
| 2026.06.10 | ₩292,212 | ₩293,030 | ₩288,041 | ₩289,932 | -0.78% | 265.6만 |
|---|
| 2026.06.09 | ₩280,639 | ₩291,555 | ₩279,888 | ₩291,515 | +3.88% | 378만 |
|---|
| 2026.06.08 | ₩279,981 | ₩284,850 | ₩278,828 | ₩278,909 | -0.38% | 234.3만 |
|---|
| 2026.06.05 | ₩278,949 | ₩284,125 | ₩278,211 | ₩282,623 | +1.32% | 242.4만 |
|---|
| 2026.06.04 | ₩284,622 | ₩285,829 | ₩277,460 | ₩278,318 | -2.21% | 317.4만 |
|---|
| 2026.06.03 | ₩273,008 | ₩278,748 | ₩272,780 | ₩278,479 | +2.00% | 387.4만 |
|---|
| 2026.06.02 | ₩279,029 | ₩279,619 | ₩274,268 | ₩277,125 | -0.68% | 296만 |
|---|
| 2026.06.01 | ₩285,654 | ₩286,928 | ₩278,345 | ₩278,546 | -2.49% | 330.5만 |
|---|
| 2026.05.29 | ₩291,059 | ₩293,795 | ₩287,197 | ₩287,478 | -1.23% | 362.3만 |
|---|
| 2026.05.28 | ₩291,019 | ₩293,044 | ₩287,666 | ₩292,253 | +0.42% | 212.7만 |
|---|
| 2026.05.27 | ₩288,430 | ₩295,498 | ₩287,840 | ₩290,804 | +0.82% | 305.1만 |
|---|
| 2026.05.26 | ₩289,651 | ₩291,434 | ₩283,039 | ₩284,420 | -1.81% | 371.4만 |
|---|
| 2026.05.22 | ₩291,314 | ₩291,314 | ₩286,419 | ₩288,377 | -1.01% | 280.1만 |
|---|
| 2026.05.21 | ₩292,025 | ₩294,291 | ₩287,760 | ₩291,569 | -0.16% | 326.7만 |
|---|
| 2026.05.20 | ₩286,969 | ₩297,107 | ₩278,949 | ₩296,450 | +3.30% | 611.2만 |
|---|
| 2026.05.19 | ₩289,691 | ₩295,109 | ₩286,325 | ₩292,856 | +1.09% | 334.4만 |
|---|
| 2026.05.18 | ₩292,923 | ₩298,596 | ₩291,461 | ₩292,387 | -0.18% | 371.4만 |
|---|
| 2026.05.15 | ₩298,140 | ₩298,422 | ₩292,655 | ₩292,923 | -1.75% | 301.9만 |
|---|
| 2026.05.14 | ₩298,770 | ₩300,701 | ₩296,692 | ₩299,883 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩299,065 | ₩299,307 | ₩292,480 | ₩295,645 | -1.14% | 308만 |
|---|
| 2026.05.12 | ₩307,058 | ₩307,246 | ₩300,581 | ₩301,104 | -1.94% | 327만 |
|---|
| 2026.05.11 | ₩305,771 | ₩307,112 | ₩301,077 | ₩303,169 | -0.85% | 194.9만 |
|---|
| 2026.05.08 | ₩312,423 | ₩312,423 | ₩305,972 | ₩307,380 | -1.61% | 174.6만 |
|---|
| 2026.05.07 | ₩312,771 | ₩315,963 | ₩309,137 | ₩309,633 | -1.00% | 217.5만 |
|---|
| 2026.05.06 | ₩309,137 | ₩313,858 | ₩307,031 | ₩312,973 | +1.24% | 309.5만 |
|---|
| 2026.05.05 | ₩301,077 | ₩305,596 | ₩299,065 | ₩302,056 | +0.33% | 274.5만 |
|---|
| 2026.05.04 | ₩310,639 | ₩311,792 | ₩299,870 | ₩300,031 | -3.41% | 357.9만 |
|---|
| 2026.05.01 | ₩319,651 | ₩320,751 | ₩312,570 | ₩312,919 | -2.11% | 188만 |
|---|
| 2026.04.30 | ₩314,461 | ₩320,885 | ₩313,683 | ₩320,241 | +1.84% | 295.9만 |
|---|
| 2026.04.29 | ₩319,021 | ₩319,758 | ₩310,156 | ₩313,147 | -1.84% | 320.5만 |
|---|
| 2026.04.28 | ₩327,295 | ₩329,240 | ₩320,509 | ₩322,293 | -1.53% | 170.1만 |
|---|
| 2026.04.27 | ₩326,357 | ₩331,091 | ₩324,680 | ₩325,284 | -0.33% | 285.4만 |
|---|
| 2026.04.24 | ₩328,744 | ₩331,614 | ₩326,062 | ₩327,832 | -0.28% | 209.8만 |
|---|
| 2026.04.23 | ₩328,382 | ₩332,083 | ₩327,255 | ₩330,635 | +0.69% | 177.6만 |
|---|
| 2026.04.22 | ₩337,984 | ₩337,984 | ₩326,907 | ₩328,824 | -2.71% | 225.6만 |
|---|
| 2026.04.21 | ₩340,867 | ₩344,797 | ₩336,174 | ₩336,871 | -1.17% | 249.3만 |
|---|
| 2026.04.20 | ₩336,348 | ₩341,511 | ₩332,606 | ₩339,687 | +0.99% | 385.2만 |
|---|
| 2026.04.17 | ₩330,300 | ₩342,678 | ₩330,300 | ₩337,582 | +2.20% | 377.3만 |
|---|
| 2026.04.16 | ₩327,000 | ₩329,642 | ₩324,224 | ₩325,109 | -0.58% | 237.4만 |
|---|
| 2026.04.15 | ₩332,325 | ₩333,183 | ₩325,713 | ₩327,215 | -1.54% | 175.8만 |
|---|
| 2026.04.14 | ₩331,091 | ₩333,505 | ₩327,979 | ₩333,183 | +0.63% | 196만 |
|---|
| 2026.04.13 | ₩327,014 | ₩331,627 | ₩323,514 | ₩331,359 | +1.33% | 248.4만 |
|---|
| 2026.04.10 | ₩333,210 | ₩334,269 | ₩326,746 | ₩327,523 | -1.71% | 184만 |
|---|
| 2026.04.09 | ₩323,205 | ₩333,920 | ₩319,423 | ₩332,338 | +2.83% | 228.3만 |
|---|
| 2026.04.08 | ₩327,711 | ₩331,252 | ₩325,364 | ₩326,772 | -0.29% | 254만 |
|---|
| 2026.04.07 | ₩312,195 | ₩313,616 | ₩307,541 | ₩310,612 | -0.51% | 252.2만 |
|---|
| 2026.04.06 | ₩308,185 | ₩316,178 | ₩306,951 | ₩315,427 | +2.35% | 195만 |
|---|
| 2026.04.02 | ₩309,968 | ₩315,842 | ₩305,771 | ₩309,834 | -0.04% | 276만 |
|---|
| 2026.04.01 | ₩317,519 | ₩319,799 | ₩315,239 | ₩316,473 | -0.33% | 237.9만 |
|---|
| 2026.03.31 | ₩317,264 | ₩320,228 | ₩311,725 | ₩316,875 | -0.12% | 263.6만 |
|---|
| 2026.03.30 | ₩312,128 | ₩314,112 | ₩309,955 | ₩311,913 | -0.07% | 290.5만 |
|---|
| 2026.03.27 | ₩315,547 | ₩316,339 | ₩307,501 | ₩308,869 | -2.12% | 300만 |
|---|
| 2026.03.26 | ₩314,045 | ₩319,893 | ₩313,643 | ₩316,540 | +0.79% | 211.4만 |
|---|
| 2026.03.25 | ₩318,297 | ₩320,241 | ₩312,986 | ₩316,741 | -0.49% | 232.3만 |
|---|
| 2026.03.24 | ₩308,936 | ₩315,386 | ₩306,374 | ₩314,394 | +1.77% | 213.3만 |
|---|
| 2026.03.23 | ₩310,545 | ₩317,505 | ₩308,668 | ₩314,153 | +1.16% | 383.1만 |
|---|
| 2026.03.20 | ₩307,434 | ₩308,265 | ₩300,608 | ₩301,251 | -2.01% | 364.4만 |
|---|
| 2026.03.19 | ₩309,070 | ₩309,486 | ₩303,317 | ₩308,064 | -0.33% | 412.9만 |
|---|
| 2026.03.18 | ₩317,948 | ₩320,228 | ₩308,922 | ₩309,915 | -2.53% | 274.3만 |
|---|
| 2026.03.17 | ₩325,136 | ₩327,228 | ₩321,220 | ₩321,475 | -1.13% | 196.9만 |
|---|
| 2026.03.16 | ₩322,816 | ₩327,161 | ₩321,046 | ₩324,694 | +0.58% | 231.5만 |
|---|
| 2026.03.13 | ₩323,004 | ₩324,305 | ₩317,827 | ₩318,632 | -1.35% | 275.5만 |
|---|
| 2026.03.12 | ₩327,550 | ₩329,736 | ₩320,282 | ₩321,126 | -1.96% | 300.9만 |
|---|
| 2026.03.11 | ₩335,369 | ₩337,099 | ₩330,259 | ₩331,091 | -1.28% | 189.6만 |
|---|
| 2026.03.10 | ₩333,827 | ₩341,457 | ₩331,681 | ₩336,764 | +0.88% | 209.2만 |
|---|
| 2026.03.09 | ₩335,436 | ₩337,220 | ₩326,679 | ₩335,570 | +0.04% | 289.6만 |
|---|
| 2026.03.06 | ₩336,026 | ₩339,271 | ₩332,740 | ₩337,810 | +0.53% | 312.7만 |
|---|
| 2026.03.05 | ₩343,858 | ₩344,690 | ₩338,802 | ₩341,592 | -0.66% | 227만 |
|---|
| 2026.03.04 | ₩346,017 | ₩347,224 | ₩342,638 | ₩346,835 | +0.24% | 217.5만 |
|---|
| 2026.03.03 | ₩339,942 | ₩347,318 | ₩337,018 | ₩345,601 | +1.66% | 275.8만 |
|---|
| 2026.03.02 | ₩348,686 | ₩350,631 | ₩343,576 | ₩344,891 | -1.09% | 302.4만 |
|---|
| 2026.02.27 | ₩350,952 | ₩356,062 | ₩348,820 | ₩354,815 | +1.10% | 325.3만 |
|---|
| 2026.02.26 | ₩353,165 | ₩356,934 | ₩351,288 | ₩354,573 | +0.40% | 342.8만 |
|---|
| 2026.02.25 | ₩357,068 | ₩367,716 | ₩352,119 | ₩352,736 | -1.21% | 556.6만 |
|---|
| 2026.02.24 | ₩372,973 | ₩377,077 | ₩371,605 | ₩373,617 | +0.17% | 328.5만 |
|---|
| 2026.02.23 | ₩376,527 | ₩378,163 | ₩365,235 | ₩367,944 | -2.28% | 305.8만 |
|---|
| 2026.02.20 | ₩372,383 | ₩380,618 | ₩371,310 | ₩375,991 | +0.97% | 281만 |
|---|
| 2026.02.19 | ₩377,439 | ₩378,338 | ₩371,123 | ₩373,067 | -1.16% | 199.7만 |
|---|
| 2026.02.18 | ₩376,071 | ₩380,698 | ₩372,826 | ₩378,365 | +0.61% | 201.9만 |
|---|
| 2026.02.17 | ₩384,936 | ₩388,731 | ₩373,161 | ₩377,064 | -2.05% | 230.5만 |
|---|
| 2026.02.13 | ₩382,777 | ₩388,745 | ₩378,391 | ₩385,419 | +0.69% | 224.2만 |
|---|
| 2026.02.12 | ₩388,101 | ₩393,023 | ₩382,307 | ₩382,924 | -1.33% | 365.9만 |
|---|
| 2026.02.11 | ₩378,713 | ₩385,352 | ₩376,554 | ₩384,949 | +1.65% | 294.5만 |
|---|
| 2026.02.10 | ₩374,167 | ₩383,193 | ₩371,994 | ₩381,771 | +2.03% | 282만 |
|---|
| 2026.02.09 | ₩373,268 | ₩374,167 | ₩368,065 | ₩371,337 | -0.52% | 247.1만 |
|---|
| 2026.02.06 | ₩370,921 | ₩375,065 | ₩368,829 | ₩373,335 | +0.65% | 221.2만 |
|---|
| 2026.02.05 | ₩369,661 | ₩371,592 | ₩365,101 | ₩368,655 | -0.27% | 268.4만 |
|---|
| 2026.02.04 | ₩370,573 | ₩375,736 | ₩366,509 | ₩369,942 | -0.17% | 277.4만 |
|---|
| 2026.02.03 | ₩359,334 | ₩376,192 | ₩358,892 | ₩368,601 | +2.58% | 345만 |
|---|
| 2026.02.02 | ₩357,618 | ₩362,540 | ₩352,294 | ₩360,836 | +0.90% | 276.3만 |
|---|
| 2026.01.30 | ₩356,813 | ₩358,825 | ₩352,267 | ₩358,154 | +0.38% | 319.9만 |
|---|
| 2026.01.29 | ₩360,367 | ₩363,411 | ₩356,344 | ₩357,591 | -0.77% | 326.5만 |
|---|
| 2026.01.28 | ₩367,086 | ₩367,461 | ₩359,495 | ₩361,319 | -1.57% | 295.2만 |
|---|
| 2026.01.27 | ₩371,498 | ₩371,498 | ₩365,208 | ₩367,381 | -1.11% | 249.3만 |
|---|
| 2026.01.26 | ₩373,939 | ₩374,837 | ₩369,634 | ₩372,705 | -0.33% | 202.2만 |
|---|
| 2026.01.23 | ₩368,803 | ₩371,874 | ₩367,435 | ₩371,123 | +0.63% | 220.4만 |
|---|
| 2026.01.22 | ₩371,981 | ₩377,332 | ₩368,642 | ₩368,735 | -0.87% | 288.4만 |
|---|
| 2026.01.21 | ₩358,664 | ₩373,268 | ₩358,087 | ₩371,632 | +3.62% | 402.2만 |
|---|
| 2026.01.20 | ₩365,047 | ₩369,124 | ₩359,106 | ₩359,951 | -1.40% | 395.6만 |
|---|
| 2026.01.16 | ₩370,573 | ₩373,416 | ₩367,555 | ₩372,222 | +0.45% | 291.6만 |
|---|
| 2026.01.15 | ₩369,004 | ₩373,107 | ₩366,710 | ₩371,498 | +0.68% | 262.1만 |
|---|
| 2026.01.14 | ₩365,047 | ₩372,960 | ₩365,047 | ₩368,735 | +1.01% | 320.8만 |
|---|
| 2026.01.13 | ₩366,308 | ₩368,454 | ₩362,566 | ₩367,797 | +0.41% | 294.7만 |
|---|
| 2026.01.12 | ₩357,390 | ₩364,149 | ₩353,527 | ₩363,291 | +1.65% | 327만 |
|---|
| 2026.01.09 | ₩348,619 | ₩359,482 | ₩347,519 | ₩358,355 | +2.79% | 409.2만 |
|---|
| 2026.01.08 | ₩328,744 | ₩345,762 | ₩327,108 | ₩343,603 | +4.52% | 316.3만 |
|---|
| 2026.01.07 | ₩337,796 | ₩344,394 | ₩331,386 | ₩331,413 | -1.89% | 242.3만 |
|---|
| 2026.01.06 | ₩323,862 | ₩332,995 | ₩321,891 | ₩330,568 | +2.07% | 257.3만 |
|---|
| 2026.01.05 | ₩328,677 | ₩332,365 | ₩327,161 | ₩328,234 | -0.13% | 283.6만 |
|---|
| 2026.01.02 | ₩323,876 | ₩331,560 | ₩321,824 | ₩331,104 | +2.23% | 259.5만 |
|---|
| 2025.12.31 | ₩325,096 | ₩326,410 | ₩323,245 | ₩323,420 | -0.52% | 161.5만 |
|---|
| 2025.12.30 | ₩325,405 | ₩326,746 | ₩323,259 | ₩326,129 | +0.22% | 137.1만 |
|---|
| 2025.12.29 | ₩328,717 | ₩329,052 | ₩325,391 | ₩327,000 | -0.52% | 159.7만 |
|---|
| 2025.12.26 | ₩325,525 | ₩328,181 | ₩324,949 | ₩327,886 | +0.73% | 118만 |
|---|
| 2025.12.24 | ₩324,211 | ₩327,202 | ₩323,661 | ₩325,887 | +0.52% | 78.8만 |
|---|
| 2025.12.23 | ₩323,876 | ₩324,828 | ₩321,247 | ₩324,747 | +0.27% | 186.4만 |
|---|
| 2025.12.22 | ₩322,642 | ₩325,552 | ₩321,368 | ₩324,640 | +0.62% | 177.7만 |
|---|
| 2025.12.19 | ₩331,305 | ₩331,426 | ₩322,307 | ₩322,454 | -2.67% | 545.8만 |
|---|
| 2025.12.18 | ₩336,294 | ₩340,693 | ₩331,869 | ₩332,204 | -1.22% | 255.3만 |
|---|
| 2025.12.17 | ₩329,911 | ₩334,752 | ₩328,677 | ₩332,539 | +0.80% | 203.1만 |
|---|
| 2025.12.16 | ₩335,557 | ₩336,576 | ₩329,964 | ₩330,541 | -1.49% | 269.2만 |
|---|
| 2025.12.15 | ₩332,244 | ₩334,524 | ₩327,041 | ₩333,639 | +0.42% | 310.8만 |
|---|
| 2025.12.12 | ₩334,135 | ₩336,254 | ₩329,817 | ₩331,641 | -0.75% | 204.7만 |
|---|
| 2025.12.11 | ₩333,438 | ₩337,810 | ₩331,936 | ₩332,700 | -0.22% | 283.2만 |
|---|
| 2025.12.10 | ₩325,632 | ₩333,183 | ₩325,056 | ₩330,179 | +1.40% | 477.9만 |
|---|
| 2025.12.09 | ₩326,974 | ₩329,884 | ₩323,058 | ₩325,445 | -0.47% | 286.6만 |
|---|
| 2025.12.08 | ₩331,399 | ₩332,727 | ₩328,328 | ₩328,328 | -0.93% | 393.5만 |
|---|
| 2025.12.05 | ₩330,112 | ₩333,505 | ₩329,455 | ₩333,223 | +0.94% | 264.2만 |
|---|
| 2025.12.04 | ₩330,715 | ₩332,807 | ₩328,570 | ₩330,139 | -0.17% | 409.3만 |
|---|
| 2025.12.03 | ₩326,129 | ₩332,579 | ₩326,129 | ₩331,171 | +1.55% | 327.6만 |
|---|
| 2025.12.02 | ₩330,326 | ₩331,547 | ₩325,351 | ₩326,115 | -1.27% | 388.6만 |
|---|
| 2025.12.01 | ₩324,546 | ₩334,524 | ₩323,554 | ₩330,434 | +1.81% | 408.3만 |
|---|
| 2025.11.28 | ₩323,996 | ₩325,928 | ₩322,937 | ₩325,190 | +0.37% | 129만 |
|---|
| 2025.11.26 | ₩318,511 | ₩325,954 | ₩317,371 | ₩324,023 | +1.73% | 230.3만 |
|---|
| 2025.11.25 | ₩309,419 | ₩320,402 | ₩308,842 | ₩319,316 | +3.20% | 333만 |
|---|
| 2025.11.24 | ₩313,817 | ₩314,434 | ₩306,750 | ₩306,790 | -2.24% | 421.3만 |
|---|
| 2025.11.21 | ₩309,177 | ₩317,251 | ₩307,058 | ₩314,206 | +1.63% | 609만 |
|---|
| 2025.11.20 | ₩305,878 | ₩309,056 | ₩302,794 | ₩306,347 | +0.15% | 476.9만 |
|---|
| 2025.11.19 | ₩308,466 | ₩312,436 | ₩300,755 | ₩306,321 | -0.70% | 772.9만 |
|---|
| 2025.11.18 | ₩293,768 | ₩300,031 | ₩293,433 | ₩294,465 | +0.24% | 626만 |
|---|
| 2025.11.17 | ₩304,698 | ₩306,803 | ₩301,694 | ₩301,748 | -0.97% | 441.2만 |
|---|
| 2025.11.14 | ₩308,815 | ₩311,323 | ₩304,389 | ₩305,570 | -1.05% | 269.2만 |
|---|
| 2025.11.13 | ₩314,421 | ₩317,371 | ₩309,673 | ₩310,424 | -1.27% | 310.9만 |
|---|
| 2025.11.12 | ₩314,340 | ₩317,452 | ₩312,315 | ₩314,756 | +0.13% | 258.8만 |
|---|
| 2025.11.11 | ₩313,482 | ₩317,653 | ₩313,388 | ₩315,614 | +0.68% | 196.8만 |
|---|
| 2025.11.10 | ₩311,953 | ₩313,965 | ₩307,353 | ₩312,517 | +0.18% | 258.8만 |
|---|
| 2025.11.07 | ₩310,921 | ₩314,059 | ₩309,955 | ₩312,691 | +0.57% | 305.4만 |
|---|
| 2025.11.06 | ₩312,584 | ₩315,118 | ₩309,955 | ₩310,263 | -0.74% | 327.3만 |
|---|
| 2025.11.05 | ₩317,237 | ₩319,356 | ₩310,626 | ₩314,287 | -0.93% | 275만 |
|---|
| 2025.11.04 | ₩315,856 | ₩319,195 | ₩313,107 | ₩318,860 | +0.95% | 263.3만 |
|---|
| 2025.11.03 | ₩317,049 | ₩318,270 | ₩312,449 | ₩316,017 | -0.33% | 233.4만 |
|---|
| 2025.10.31 | ₩319,289 | ₩320,979 | ₩317,103 | ₩319,356 | +0.02% | 240.5만 |
|---|
| 2025.10.30 | ₩319,276 | ₩326,316 | ₩317,854 | ₩321,623 | +0.74% | 207.7만 |
|---|
| 2025.10.29 | ₩325,217 | ₩326,652 | ₩317,666 | ₩319,839 | -1.65% | 312.1만 |
|---|
| 2025.10.28 | ₩324,895 | ₩330,755 | ₩324,667 | ₩327,322 | +0.75% | 161.3만 |
|---|
| 2025.10.27 | ₩326,491 | ₩327,859 | ₩324,198 | ₩326,759 | +0.08% | 193.9만 |
|---|
| 2025.10.24 | ₩329,025 | ₩329,951 | ₩325,498 | ₩325,498 | -1.07% | 180.4만 |
|---|
| 2025.10.23 | ₩324,694 | ₩328,274 | ₩321,851 | ₩327,054 | +0.73% | 223.5만 |
|---|
| 2025.10.22 | ₩327,604 | ₩330,098 | ₩325,244 | ₩326,598 | -0.31% | 250.8만 |
|---|
| 2025.10.21 | ₩324,385 | ₩331,252 | ₩323,205 | ₩328,932 | +1.40% | 205.6만 |
|---|
| 2025.10.20 | ₩328,543 | ₩330,045 | ₩324,895 | ₩324,908 | -1.11% | 211.1만 |
|---|
| 2025.10.17 | ₩326,169 | ₩328,865 | ₩326,169 | ₩328,167 | +0.61% | 255만 |
|---|
| 2025.10.16 | ₩325,002 | ₩326,156 | ₩322,454 | ₩326,021 | +0.31% | 225.9만 |
|---|
| 2025.10.15 | ₩323,889 | ₩330,018 | ₩322,561 | ₩323,916 | +0.01% | 257만 |
|---|
| 2025.10.14 | ₩313,710 | ₩324,198 | ₩312,785 | ₩322,870 | +2.92% | 313만 |
|---|
| 2025.10.13 | ₩312,476 | ₩316,473 | ₩311,994 | ₩314,461 | +0.64% | 307.2만 |
|---|
| 2025.10.10 | ₩315,628 | ₩316,674 | ₩310,612 | ₩311,430 | -1.33% | 215.9만 |
|---|