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 | ₩252,813 | ₩253,470 | ₩247,153 | ₩249,446 | -1.33% | 264.7만 |
| 2026.10.08 | ₩242,070 | ₩254,073 | ₩241,400 | ₩253,269 | +4.63% | 412.5만 |
| 2026.10.07 | ₩245,410 | ₩246,322 | ₩242,030 | ₩243,465 | -0.79% | 237만 |
| 2026.10.06 | ₩241,051 | ₩247,032 | ₩241,024 | ₩246,322 | +2.19% | 270.3만 |
| 2026.10.05 | ₩241,400 | ₩242,540 | ₩239,321 | ₩240,729 | -0.28% | 277.4만 |
| 2026.10.02 | ₩247,582 | ₩248,320 | ₩241,413 | ₩242,473 | -2.06% | 277.2만 |
| 2026.10.01 | ₩245,705 | ₩246,603 | ₩240,340 | ₩244,592 | -0.45% | 438.5만 |
| 2026.09.30 | ₩253,550 | ₩253,671 | ₩247,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,153 |
| -2.52% |
| 369.4만 |
| 2026.09.29 | ₩252,893 | ₩253,443 | ₩250,117 | ₩251,136 | -0.69% | 290.2만 |
|---|
| 2026.09.28 | ₩250,989 | ₩254,422 | ₩249,849 | ₩251,673 | +0.27% | 412.2만 |
|---|
| 2026.09.25 | ₩252,611 | ₩255,589 | ₩250,989 | ₩253,845 | +0.49% | 345.5만 |
|---|
| 2026.09.24 | ₩256,112 | ₩258,418 | ₩251,458 | ₩252,786 | -1.30% | 374.2만 |
|---|
| 2026.09.23 | ₩260,376 | ₩262,200 | ₩256,568 | ₩256,635 | -1.44% | 293.5만 |
|---|
| 2026.09.22 | ₩261,208 | ₩263,863 | ₩258,325 | ₩262,965 | +0.67% | 344.6만 |
|---|
| 2026.09.21 | ₩258,217 | ₩258,955 | ₩252,424 | ₩256,125 | -0.81% | 355.8만 |
|---|
| 2026.09.18 | ₩259,237 | ₩261,034 | ₩257,614 | ₩258,150 | -0.42% | 588.1만 |
|---|
| 2026.09.17 | ₩266,358 | ₩267,350 | ₩260,081 | ₩260,430 | -2.23% | 233.9만 |
|---|
| 2026.09.16 | ₩263,220 | ₩265,231 | ₩259,304 | ₩260,309 | -1.11% | 298.4만 |
|---|
| 2026.09.15 | ₩265,178 | ₩265,218 | ₩260,296 | ₩260,993 | -1.58% | 409.3만 |
|---|
| 2026.09.14 | ₩263,086 | ₩267,927 | ₩262,844 | ₩265,768 | +1.02% | 236.4만 |
|---|
| 2026.09.11 | ₩266,881 | ₩268,021 | ₩263,810 | ₩263,957 | -1.10% | 328.7만 |
|---|
| 2026.09.10 | ₩265,674 | ₩265,674 | ₩261,597 | ₩263,649 | -0.76% | 248.8만 |
|---|
| 2026.09.09 | ₩268,222 | ₩269,751 | ₩264,386 | ₩266,344 | -0.70% | 244.5만 |
|---|
| 2026.09.08 | ₩273,586 | ₩274,592 | ₩269,188 | ₩269,295 | -1.57% | 286.5만 |
|---|
| 2026.09.04 | ₩269,603 | ₩275,571 | ₩268,906 | ₩274,190 | +1.70% | 243.6만 |
|---|
| 2026.09.03 | ₩269,563 | ₩272,742 | ₩267,350 | ₩270,770 | +0.45% | 339.7만 |
|---|
| 2026.09.02 | ₩269,563 | ₩271,146 | ₩267,337 | ₩268,007 | -0.58% | 278.8만 |
|---|
| 2026.09.01 | ₩273,251 | ₩274,109 | ₩267,404 | ₩268,289 | -1.82% | 350.7만 |
|---|
| 2026.08.31 | ₩276,269 | ₩277,784 | ₩274,391 | ₩274,525 | -0.63% | 434.1만 |
|---|
| 2026.08.28 | ₩278,937 | ₩279,890 | ₩275,866 | ₩279,018 | +0.03% | 279.2만 |
|---|
| 2026.08.27 | ₩279,662 | ₩280,212 | ₩275,974 | ₩277,261 | -0.86% | 308.4만 |
|---|
| 2026.08.26 | ₩288,459 | ₩288,862 | ₩281,915 | ₩282,116 | -2.20% | 377.7만 |
|---|
| 2026.08.25 | ₩291,007 | ₩291,866 | ₩286,019 | ₩287,802 | -1.10% | 199만 |
|---|
| 2026.08.24 | ₩291,463 | ₩294,803 | ₩288,942 | ₩290,994 | -0.16% | 255.3만 |
|---|
| 2026.08.21 | ₩293,328 | ₩293,328 | ₩288,513 | ₩289,800 | -1.20% | 292.9만 |
|---|
| 2026.08.20 | ₩289,626 | ₩295,460 | ₩284,825 | ₩291,477 | +0.64% | 589.2만 |
|---|
| 2026.08.19 | ₩291,021 | ₩302,809 | ₩284,825 | ₩295,044 | +1.38% | 495.8만 |
|---|
| 2026.08.18 | ₩294,052 | ₩295,715 | ₩287,829 | ₩289,197 | -1.65% | 312.8만 |
|---|
| 2026.08.17 | ₩289,344 | ₩290,149 | ₩286,407 | ₩289,425 | +0.03% | 295.6만 |
|---|
| 2026.08.14 | ₩293,059 | ₩293,301 | ₩289,465 | ₩292,992 | -0.02% | 173.7만 |
|---|
| 2026.08.13 | ₩292,751 | ₩293,247 | ₩288,821 | ₩292,657 | -0.03% | 275.5만 |
|---|
| 2026.08.12 | ₩294,441 | ₩296,265 | ₩287,266 | ₩289,640 | -1.63% | 213.7만 |
|---|
| 2026.08.11 | ₩293,703 | ₩300,288 | ₩293,623 | ₩296,721 | +1.03% | 213.9만 |
|---|
| 2026.08.10 | ₩295,379 | ₩296,694 | ₩291,021 | ₩293,542 | -0.62% | 211.7만 |
|---|
| 2026.08.07 | ₩293,462 | ₩299,845 | ₩292,791 | ₩299,537 | +2.07% | 236만 |
|---|
| 2026.08.06 | ₩295,044 | ₩295,125 | ₩290,028 | ₩292,898 | -0.73% | 213.8만 |
|---|
| 2026.08.05 | ₩292,416 | ₩295,219 | ₩291,128 | ₩294,964 | +0.87% | 236만 |
|---|
| 2026.08.04 | ₩283,980 | ₩293,421 | ₩283,014 | ₩292,469 | +2.99% | 285.3만 |
|---|
| 2026.08.03 | ₩284,315 | ₩288,205 | ₩278,495 | ₩284,396 | +0.03% | 227.1만 |
|---|
| 2026.07.31 | ₩278,616 | ₩281,754 | ₩276,295 | ₩278,696 | +0.03% | 397.7만 |
|---|
| 2026.07.30 | ₩287,467 | ₩288,178 | ₩279,662 | ₩281,740 | -1.99% | 275.6만 |
|---|
| 2026.07.29 | ₩289,613 | ₩295,433 | ₩286,649 | ₩289,251 | -0.13% | 241.9만 |
|---|
| 2026.07.28 | ₩289,894 | ₩295,245 | ₩289,304 | ₩292,684 | +0.96% | 396.9만 |
|---|
| 2026.07.27 | ₩283,377 | ₩285,844 | ₩280,708 | ₩283,712 | +0.12% | 298.2만 |
|---|
| 2026.07.24 | ₩271,709 | ₩278,723 | ₩270,851 | ₩278,468 | +2.49% | 342.8만 |
|---|
| 2026.07.23 | ₩270,569 | ₩272,245 | ₩267,417 | ₩270,797 | +0.08% | 413.2만 |
|---|
| 2026.07.22 | ₩272,916 | ₩275,021 | ₩271,186 | ₩274,056 | +0.42% | 324.8만 |
|---|
| 2026.07.21 | ₩273,479 | ₩274,914 | ₩270,743 | ₩272,929 | -0.20% | 339만 |
|---|
| 2026.07.20 | ₩281,043 | ₩281,633 | ₩273,077 | ₩274,539 | -2.31% | 326.6만 |
|---|
| 2026.07.17 | ₩292,295 | ₩295,701 | ₩279,514 | ₩279,930 | -4.23% | 347.6만 |
|---|
| 2026.07.16 | ₩281,097 | ₩289,988 | ₩281,097 | ₩289,894 | +3.13% | 423.1만 |
|---|
| 2026.07.15 | ₩278,642 | ₩284,530 | ₩278,334 | ₩281,177 | +0.91% | 299.3만 |
|---|
| 2026.07.14 | ₩280,708 | ₩282,706 | ₩278,347 | ₩278,522 | -0.78% | 303.3만 |
|---|
| 2026.07.13 | ₩285,643 | ₩286,542 | ₩277,288 | ₩278,549 | -2.48% | 426.5만 |
|---|
| 2026.07.10 | ₩285,817 | ₩288,097 | ₩283,524 | ₩283,819 | -0.70% | 216.6만 |
|---|
| 2026.07.09 | ₩286,086 | ₩288,567 | ₩284,423 | ₩285,656 | -0.15% | 170.4만 |
|---|
| 2026.07.08 | ₩291,128 | ₩291,128 | ₩284,771 | ₩285,455 | -1.95% | 299.5만 |
|---|
| 2026.07.07 | ₩303,869 | ₩303,882 | ₩294,172 | ₩296,251 | -2.51% | 207.5만 |
|---|
| 2026.07.06 | ₩305,773 | ₩306,859 | ₩293,113 | ₩300,114 | -1.85% | 247.9만 |
|---|
| 2026.07.02 | ₩299,765 | ₩305,103 | ₩296,627 | ₩305,103 | +1.78% | 233.3만 |
|---|
| 2026.07.01 | ₩298,746 | ₩303,748 | ₩295,983 | ₩297,619 | -0.38% | 286.4만 |
|---|
| 2026.06.30 | ₩294,628 | ₩296,385 | ₩290,484 | ₩295,701 | +0.36% | 301.6만 |
|---|
| 2026.06.29 | ₩296,680 | ₩297,445 | ₩293,770 | ₩294,575 | -0.71% | 237.3만 |
|---|
| 2026.06.26 | ₩298,451 | ₩300,757 | ₩296,358 | ₩298,370 | -0.03% | 333.8만 |
|---|
| 2026.06.25 | ₩297,150 | ₩303,533 | ₩295,192 | ₩297,633 | +0.16% | 306.4만 |
|---|
| 2026.06.24 | ₩289,385 | ₩298,933 | ₩288,795 | ₩296,989 | +2.63% | 318.3만 |
|---|
| 2026.06.23 | ₩286,796 | ₩290,350 | ₩284,503 | ₩286,381 | -0.14% | 276.6만 |
|---|
| 2026.06.22 | ₩291,691 | ₩293,810 | ₩286,863 | ₩287,534 | -1.43% | 316.9만 |
|---|
| 2026.06.18 | ₩294,360 | ₩301,508 | ₩294,360 | ₩297,995 | +1.23% | 681.3만 |
|---|
| 2026.06.17 | ₩299,027 | ₩304,861 | ₩290,297 | ₩291,383 | -2.56% | 388.9만 |
|---|
| 2026.06.16 | ₩297,592 | ₩302,367 | ₩297,136 | ₩300,435 | +0.96% | 215.7만 |
|---|
| 2026.06.15 | ₩301,750 | ₩303,359 | ₩295,031 | ₩295,299 | -2.14% | 286.1만 |
|---|
| 2026.06.12 | ₩298,759 | ₩299,819 | ₩294,079 | ₩296,090 | -0.89% | 243.4만 |
|---|
| 2026.06.11 | ₩290,364 | ₩297,257 | ₩289,277 | ₩296,452 | +2.10% | 270.5만 |
|---|
| 2026.06.10 | ₩292,214 | ₩293,033 | ₩288,044 | ₩289,935 | -0.78% | 265.6만 |
|---|
| 2026.06.09 | ₩280,641 | ₩291,557 | ₩279,890 | ₩291,517 | +3.88% | 378만 |
|---|
| 2026.06.08 | ₩279,984 | ₩284,852 | ₩278,830 | ₩278,911 | -0.38% | 234.3만 |
|---|
| 2026.06.05 | ₩278,951 | ₩284,128 | ₩278,213 | ₩282,626 | +1.32% | 242.4만 |
|---|
| 2026.06.04 | ₩284,624 | ₩285,831 | ₩277,462 | ₩278,321 | -2.21% | 317.4만 |
|---|
| 2026.06.03 | ₩273,010 | ₩278,750 | ₩272,782 | ₩278,481 | +2.00% | 387.4만 |
|---|
| 2026.06.02 | ₩279,031 | ₩279,621 | ₩274,270 | ₩277,127 | -0.68% | 296만 |
|---|
| 2026.06.01 | ₩285,656 | ₩286,930 | ₩278,347 | ₩278,549 | -2.49% | 330.5만 |
|---|
| 2026.05.29 | ₩291,061 | ₩293,797 | ₩287,199 | ₩287,480 | -1.23% | 362.3만 |
|---|
| 2026.05.28 | ₩291,021 | ₩293,046 | ₩287,668 | ₩292,255 | +0.42% | 212.7만 |
|---|
| 2026.05.27 | ₩288,433 | ₩295,500 | ₩287,842 | ₩290,806 | +0.82% | 305.1만 |
|---|
| 2026.05.26 | ₩289,653 | ₩291,437 | ₩283,041 | ₩284,423 | -1.81% | 371.4만 |
|---|
| 2026.05.22 | ₩291,316 | ₩291,316 | ₩286,421 | ₩288,379 | -1.01% | 280.1만 |
|---|
| 2026.05.21 | ₩292,027 | ₩294,293 | ₩287,762 | ₩291,571 | -0.16% | 326.7만 |
|---|
| 2026.05.20 | ₩286,971 | ₩297,110 | ₩278,951 | ₩296,452 | +3.30% | 611.2만 |
|---|
| 2026.05.19 | ₩289,693 | ₩295,111 | ₩286,327 | ₩292,858 | +1.09% | 334.4만 |
|---|
| 2026.05.18 | ₩292,925 | ₩298,598 | ₩291,463 | ₩292,389 | -0.18% | 371.4만 |
|---|
| 2026.05.15 | ₩298,142 | ₩298,424 | ₩292,657 | ₩292,925 | -1.75% | 301.9만 |
|---|
| 2026.05.14 | ₩298,772 | ₩300,704 | ₩296,694 | ₩299,886 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩299,068 | ₩299,309 | ₩292,483 | ₩295,648 | -1.14% | 308만 |
|---|
| 2026.05.12 | ₩307,061 | ₩307,248 | ₩300,583 | ₩301,106 | -1.94% | 327만 |
|---|
| 2026.05.11 | ₩305,773 | ₩307,114 | ₩301,079 | ₩303,171 | -0.85% | 194.9만 |
|---|
| 2026.05.08 | ₩312,425 | ₩312,425 | ₩305,974 | ₩307,382 | -1.61% | 174.6만 |
|---|
| 2026.05.07 | ₩312,774 | ₩315,966 | ₩309,139 | ₩309,635 | -1.00% | 217.5만 |
|---|
| 2026.05.06 | ₩309,139 | ₩313,860 | ₩307,034 | ₩312,975 | +1.24% | 309.5만 |
|---|
| 2026.05.05 | ₩301,079 | ₩305,599 | ₩299,068 | ₩302,058 | +0.33% | 274.5만 |
|---|
| 2026.05.04 | ₩310,641 | ₩311,795 | ₩299,872 | ₩300,033 | -3.41% | 357.9만 |
|---|
| 2026.05.01 | ₩319,654 | ₩320,753 | ₩312,573 | ₩312,921 | -2.11% | 188만 |
|---|
| 2026.04.30 | ₩314,463 | ₩320,887 | ₩313,686 | ₩320,244 | +1.84% | 295.9만 |
|---|
| 2026.04.29 | ₩319,023 | ₩319,761 | ₩310,159 | ₩313,149 | -1.84% | 320.5만 |
|---|
| 2026.04.28 | ₩327,298 | ₩329,243 | ₩320,512 | ₩322,296 | -1.53% | 170.1만 |
|---|
| 2026.04.27 | ₩326,359 | ₩331,093 | ₩324,683 | ₩325,286 | -0.33% | 285.4만 |
|---|
| 2026.04.24 | ₩328,746 | ₩331,616 | ₩326,064 | ₩327,834 | -0.28% | 209.8만 |
|---|
| 2026.04.23 | ₩328,384 | ₩332,086 | ₩327,258 | ₩330,637 | +0.69% | 177.6만 |
|---|
| 2026.04.22 | ₩337,987 | ₩337,987 | ₩326,909 | ₩328,827 | -2.71% | 225.6만 |
|---|
| 2026.04.21 | ₩340,870 | ₩344,799 | ₩336,176 | ₩336,873 | -1.17% | 249.3만 |
|---|
| 2026.04.20 | ₩336,350 | ₩341,514 | ₩332,609 | ₩339,690 | +0.99% | 385.2만 |
|---|
| 2026.04.17 | ₩330,302 | ₩342,680 | ₩330,302 | ₩337,584 | +2.20% | 377.3만 |
|---|
| 2026.04.16 | ₩327,003 | ₩329,645 | ₩324,227 | ₩325,112 | -0.58% | 237.4만 |
|---|
| 2026.04.15 | ₩332,327 | ₩333,185 | ₩325,715 | ₩327,217 | -1.54% | 175.8만 |
|---|
| 2026.04.14 | ₩331,093 | ₩333,507 | ₩327,982 | ₩333,185 | +0.63% | 196만 |
|---|
| 2026.04.13 | ₩327,016 | ₩331,630 | ₩323,516 | ₩331,361 | +1.33% | 248.4만 |
|---|
| 2026.04.10 | ₩333,212 | ₩334,272 | ₩326,748 | ₩327,526 | -1.71% | 184만 |
|---|
| 2026.04.09 | ₩323,208 | ₩333,923 | ₩319,426 | ₩332,340 | +2.83% | 228.3만 |
|---|
| 2026.04.08 | ₩327,714 | ₩331,254 | ₩325,367 | ₩326,775 | -0.29% | 254만 |
|---|
| 2026.04.07 | ₩312,197 | ₩313,619 | ₩307,543 | ₩310,614 | -0.51% | 252.2만 |
|---|
| 2026.04.06 | ₩308,187 | ₩316,180 | ₩306,953 | ₩315,429 | +2.35% | 195만 |
|---|
| 2026.04.02 | ₩309,971 | ₩315,845 | ₩305,773 | ₩309,837 | -0.04% | 276만 |
|---|
| 2026.04.01 | ₩317,521 | ₩319,801 | ₩315,241 | ₩316,475 | -0.33% | 237.9만 |
|---|
| 2026.03.31 | ₩317,266 | ₩320,230 | ₩311,728 | ₩316,877 | -0.12% | 263.6만 |
|---|
| 2026.03.30 | ₩312,130 | ₩314,115 | ₩309,957 | ₩311,915 | -0.07% | 290.5만 |
|---|
| 2026.03.27 | ₩315,550 | ₩316,341 | ₩307,503 | ₩308,871 | -2.12% | 300만 |
|---|
| 2026.03.26 | ₩314,048 | ₩319,895 | ₩313,645 | ₩316,542 | +0.79% | 211.4만 |
|---|
| 2026.03.25 | ₩318,299 | ₩320,244 | ₩312,988 | ₩316,743 | -0.49% | 232.3만 |
|---|
| 2026.03.24 | ₩308,938 | ₩315,389 | ₩306,377 | ₩314,396 | +1.77% | 213.3만 |
|---|
| 2026.03.23 | ₩310,547 | ₩317,508 | ₩308,670 | ₩314,155 | +1.16% | 383.1만 |
|---|
| 2026.03.20 | ₩307,436 | ₩308,268 | ₩300,610 | ₩301,254 | -2.01% | 364.4만 |
|---|
| 2026.03.19 | ₩309,072 | ₩309,488 | ₩303,319 | ₩308,066 | -0.33% | 412.9만 |
|---|
| 2026.03.18 | ₩317,950 | ₩320,230 | ₩308,925 | ₩309,917 | -2.53% | 274.3만 |
|---|
| 2026.03.17 | ₩325,139 | ₩327,231 | ₩321,223 | ₩321,477 | -1.13% | 196.9만 |
|---|
| 2026.03.16 | ₩322,819 | ₩327,164 | ₩321,048 | ₩324,696 | +0.58% | 231.5만 |
|---|
| 2026.03.13 | ₩323,006 | ₩324,307 | ₩317,830 | ₩318,634 | -1.35% | 275.5만 |
|---|
| 2026.03.12 | ₩327,553 | ₩329,739 | ₩320,284 | ₩321,129 | -1.96% | 300.9만 |
|---|
| 2026.03.11 | ₩335,371 | ₩337,101 | ₩330,262 | ₩331,093 | -1.28% | 189.6만 |
|---|
| 2026.03.10 | ₩333,829 | ₩341,460 | ₩331,683 | ₩336,766 | +0.88% | 209.2만 |
|---|
| 2026.03.09 | ₩335,438 | ₩337,222 | ₩326,681 | ₩335,573 | +0.04% | 289.6만 |
|---|
| 2026.03.06 | ₩336,029 | ₩339,274 | ₩332,743 | ₩337,812 | +0.53% | 312.7만 |
|---|
| 2026.03.05 | ₩343,861 | ₩344,692 | ₩338,805 | ₩341,594 | -0.66% | 227만 |
|---|
| 2026.03.04 | ₩346,020 | ₩347,227 | ₩342,640 | ₩346,838 | +0.24% | 217.5만 |
|---|
| 2026.03.03 | ₩339,945 | ₩347,321 | ₩337,021 | ₩345,604 | +1.66% | 275.8만 |
|---|
| 2026.03.02 | ₩348,689 | ₩350,633 | ₩343,579 | ₩344,893 | -1.09% | 302.4만 |
|---|
| 2026.02.27 | ₩350,955 | ₩356,065 | ₩348,823 | ₩354,817 | +1.10% | 325.3만 |
|---|
| 2026.02.26 | ₩353,168 | ₩356,936 | ₩351,290 | ₩354,576 | +0.40% | 342.8만 |
|---|
| 2026.02.25 | ₩357,071 | ₩367,719 | ₩352,122 | ₩352,739 | -1.21% | 556.6만 |
|---|
| 2026.02.24 | ₩372,976 | ₩377,080 | ₩371,608 | ₩373,620 | +0.17% | 328.5만 |
|---|
| 2026.02.23 | ₩376,530 | ₩378,166 | ₩365,238 | ₩367,947 | -2.28% | 305.8만 |
|---|
| 2026.02.20 | ₩372,386 | ₩380,620 | ₩371,313 | ₩375,994 | +0.97% | 281만 |
|---|
| 2026.02.19 | ₩377,442 | ₩378,341 | ₩371,125 | ₩373,070 | -1.16% | 199.7만 |
|---|
| 2026.02.18 | ₩376,074 | ₩380,701 | ₩372,829 | ₩378,367 | +0.61% | 201.9만 |
|---|
| 2026.02.17 | ₩384,939 | ₩388,734 | ₩373,164 | ₩377,066 | -2.05% | 230.5만 |
|---|
| 2026.02.13 | ₩382,780 | ₩388,748 | ₩378,394 | ₩385,422 | +0.69% | 224.2만 |
|---|
| 2026.02.12 | ₩388,104 | ₩393,026 | ₩382,310 | ₩382,927 | -1.33% | 365.9만 |
|---|
| 2026.02.11 | ₩378,716 | ₩385,355 | ₩376,557 | ₩384,952 | +1.65% | 294.5만 |
|---|
| 2026.02.10 | ₩374,170 | ₩383,195 | ₩371,997 | ₩381,774 | +2.03% | 282만 |
|---|
| 2026.02.09 | ₩373,271 | ₩374,170 | ₩368,068 | ₩371,340 | -0.52% | 247.1만 |
|---|
| 2026.02.06 | ₩370,924 | ₩375,068 | ₩368,832 | ₩373,338 | +0.65% | 221.2만 |
|---|
| 2026.02.05 | ₩369,664 | ₩371,595 | ₩365,104 | ₩368,658 | -0.27% | 268.4만 |
|---|
| 2026.02.04 | ₩370,576 | ₩375,739 | ₩366,512 | ₩369,945 | -0.17% | 277.4만 |
|---|
| 2026.02.03 | ₩359,337 | ₩376,195 | ₩358,894 | ₩368,604 | +2.58% | 345만 |
|---|
| 2026.02.02 | ₩357,620 | ₩362,542 | ₩352,296 | ₩360,839 | +0.90% | 276.3만 |
|---|
| 2026.01.30 | ₩356,816 | ₩358,827 | ₩352,269 | ₩358,157 | +0.38% | 319.9만 |
|---|
| 2026.01.29 | ₩360,370 | ₩363,414 | ₩356,346 | ₩357,594 | -0.77% | 326.5만 |
|---|
| 2026.01.28 | ₩367,089 | ₩367,464 | ₩359,498 | ₩361,322 | -1.57% | 295.2만 |
|---|
| 2026.01.27 | ₩371,501 | ₩371,501 | ₩365,211 | ₩367,384 | -1.11% | 249.3만 |
|---|
| 2026.01.26 | ₩373,942 | ₩374,840 | ₩369,637 | ₩372,708 | -0.33% | 202.2만 |
|---|
| 2026.01.23 | ₩368,805 | ₩371,876 | ₩367,437 | ₩371,125 | +0.63% | 220.4만 |
|---|
| 2026.01.22 | ₩371,984 | ₩377,335 | ₩368,644 | ₩368,738 | -0.87% | 288.4만 |
|---|
| 2026.01.21 | ₩358,666 | ₩373,271 | ₩358,090 | ₩371,635 | +3.62% | 402.2만 |
|---|
| 2026.01.20 | ₩365,050 | ₩369,127 | ₩359,109 | ₩359,954 | -1.40% | 395.6만 |
|---|
| 2026.01.16 | ₩370,576 | ₩373,419 | ₩367,558 | ₩372,225 | +0.45% | 291.6만 |
|---|
| 2026.01.15 | ₩369,006 | ₩373,110 | ₩366,713 | ₩371,501 | +0.68% | 262.1만 |
|---|
| 2026.01.14 | ₩365,050 | ₩372,963 | ₩365,050 | ₩368,738 | +1.01% | 320.8만 |
|---|
| 2026.01.13 | ₩366,311 | ₩368,457 | ₩362,569 | ₩367,799 | +0.41% | 294.7만 |
|---|
| 2026.01.12 | ₩357,392 | ₩364,152 | ₩353,530 | ₩363,293 | +1.65% | 327만 |
|---|
| 2026.01.09 | ₩348,622 | ₩359,485 | ₩347,522 | ₩358,358 | +2.79% | 409.2만 |
|---|
| 2026.01.08 | ₩328,746 | ₩345,765 | ₩327,110 | ₩343,606 | +4.52% | 316.3만 |
|---|
| 2026.01.07 | ₩337,799 | ₩344,397 | ₩331,388 | ₩331,415 | -1.89% | 242.3만 |
|---|
| 2026.01.06 | ₩323,865 | ₩332,998 | ₩321,893 | ₩330,570 | +2.07% | 257.3만 |
|---|
| 2026.01.05 | ₩328,679 | ₩332,367 | ₩327,164 | ₩328,237 | -0.13% | 283.6만 |
|---|
| 2026.01.02 | ₩323,878 | ₩331,563 | ₩321,826 | ₩331,107 | +2.23% | 259.5만 |
|---|
| 2025.12.31 | ₩325,098 | ₩326,413 | ₩323,248 | ₩323,422 | -0.52% | 161.5만 |
|---|
| 2025.12.30 | ₩325,407 | ₩326,748 | ₩323,261 | ₩326,131 | +0.22% | 137.1만 |
|---|
| 2025.12.29 | ₩328,719 | ₩329,055 | ₩325,394 | ₩327,003 | -0.52% | 159.7만 |
|---|
| 2025.12.26 | ₩325,528 | ₩328,183 | ₩324,951 | ₩327,888 | +0.73% | 118만 |
|---|
| 2025.12.24 | ₩324,213 | ₩327,204 | ₩323,663 | ₩325,890 | +0.52% | 78.8만 |
|---|
| 2025.12.23 | ₩323,878 | ₩324,830 | ₩321,249 | ₩324,750 | +0.27% | 186.4만 |
|---|
| 2025.12.22 | ₩322,644 | ₩325,554 | ₩321,370 | ₩324,643 | +0.62% | 177.7만 |
|---|
| 2025.12.19 | ₩331,308 | ₩331,429 | ₩322,309 | ₩322,456 | -2.67% | 545.8만 |
|---|
| 2025.12.18 | ₩336,297 | ₩340,696 | ₩331,871 | ₩332,206 | -1.22% | 255.3만 |
|---|
| 2025.12.17 | ₩329,913 | ₩334,754 | ₩328,679 | ₩332,542 | +0.80% | 203.1만 |
|---|
| 2025.12.16 | ₩335,559 | ₩336,578 | ₩329,967 | ₩330,543 | -1.49% | 269.2만 |
|---|
| 2025.12.15 | ₩332,247 | ₩334,526 | ₩327,043 | ₩333,641 | +0.42% | 310.8만 |
|---|
| 2025.12.12 | ₩334,138 | ₩336,257 | ₩329,819 | ₩331,643 | -0.75% | 204.7만 |
|---|
| 2025.12.11 | ₩333,440 | ₩337,812 | ₩331,938 | ₩332,703 | -0.22% | 283.2만 |
|---|
| 2025.12.10 | ₩325,635 | ₩333,185 | ₩325,058 | ₩330,181 | +1.40% | 477.9만 |
|---|
| 2025.12.09 | ₩326,976 | ₩329,886 | ₩323,060 | ₩325,447 | -0.47% | 286.6만 |
|---|
| 2025.12.08 | ₩331,402 | ₩332,729 | ₩328,331 | ₩328,331 | -0.93% | 393.5만 |
|---|
| 2025.12.05 | ₩330,114 | ₩333,507 | ₩329,457 | ₩333,226 | +0.94% | 264.2만 |
|---|
| 2025.12.04 | ₩330,718 | ₩332,810 | ₩328,572 | ₩330,141 | -0.17% | 409.3만 |
|---|
| 2025.12.03 | ₩326,131 | ₩332,582 | ₩326,131 | ₩331,174 | +1.55% | 327.6만 |
|---|
| 2025.12.02 | ₩330,329 | ₩331,549 | ₩325,353 | ₩326,118 | -1.27% | 388.6만 |
|---|
| 2025.12.01 | ₩324,549 | ₩334,526 | ₩323,556 | ₩330,436 | +1.81% | 408.3만 |
|---|
| 2025.11.28 | ₩323,999 | ₩325,930 | ₩322,939 | ₩325,192 | +0.37% | 129만 |
|---|
| 2025.11.26 | ₩318,514 | ₩325,957 | ₩317,374 | ₩324,026 | +1.73% | 230.3만 |
|---|
| 2025.11.25 | ₩309,421 | ₩320,405 | ₩308,844 | ₩319,318 | +3.20% | 333만 |
|---|
| 2025.11.24 | ₩313,820 | ₩314,437 | ₩306,752 | ₩306,792 | -2.24% | 421.3만 |
|---|
| 2025.11.21 | ₩309,179 | ₩317,253 | ₩307,061 | ₩314,209 | +1.63% | 609만 |
|---|
| 2025.11.20 | ₩305,880 | ₩309,059 | ₩302,796 | ₩306,350 | +0.15% | 476.9만 |
|---|
| 2025.11.19 | ₩308,469 | ₩312,438 | ₩300,757 | ₩306,323 | -0.70% | 772.9만 |
|---|
| 2025.11.18 | ₩293,770 | ₩300,033 | ₩293,435 | ₩294,468 | +0.24% | 626만 |
|---|
| 2025.11.17 | ₩304,700 | ₩306,806 | ₩301,696 | ₩301,750 | -0.97% | 441.2만 |
|---|
| 2025.11.14 | ₩308,817 | ₩311,325 | ₩304,392 | ₩305,572 | -1.05% | 269.2만 |
|---|
| 2025.11.13 | ₩314,423 | ₩317,374 | ₩309,676 | ₩310,427 | -1.27% | 310.9만 |
|---|
| 2025.11.12 | ₩314,343 | ₩317,454 | ₩312,318 | ₩314,759 | +0.13% | 258.8만 |
|---|
| 2025.11.11 | ₩313,484 | ₩317,655 | ₩313,391 | ₩315,617 | +0.68% | 196.8만 |
|---|
| 2025.11.10 | ₩311,956 | ₩313,967 | ₩307,356 | ₩312,519 | +0.18% | 258.8만 |
|---|
| 2025.11.07 | ₩310,923 | ₩314,061 | ₩309,957 | ₩312,693 | +0.57% | 305.4만 |
|---|
| 2025.11.06 | ₩312,586 | ₩315,121 | ₩309,957 | ₩310,266 | -0.74% | 327.3만 |
|---|
| 2025.11.05 | ₩317,240 | ₩319,359 | ₩310,628 | ₩314,289 | -0.93% | 275만 |
|---|
| 2025.11.04 | ₩315,858 | ₩319,198 | ₩313,109 | ₩318,862 | +0.95% | 263.3만 |
|---|
| 2025.11.03 | ₩317,052 | ₩318,272 | ₩312,452 | ₩316,019 | -0.33% | 233.4만 |
|---|
| 2025.10.31 | ₩319,291 | ₩320,981 | ₩317,105 | ₩319,359 | +0.02% | 240.5만 |
|---|
| 2025.10.30 | ₩319,278 | ₩326,319 | ₩317,856 | ₩321,625 | +0.74% | 207.7만 |
|---|
| 2025.10.29 | ₩325,219 | ₩326,654 | ₩317,669 | ₩319,841 | -1.65% | 312.1만 |
|---|
| 2025.10.28 | ₩324,897 | ₩330,758 | ₩324,669 | ₩327,325 | +0.75% | 161.3만 |
|---|
| 2025.10.27 | ₩326,493 | ₩327,861 | ₩324,200 | ₩326,761 | +0.08% | 193.9만 |
|---|
| 2025.10.24 | ₩329,028 | ₩329,953 | ₩325,501 | ₩325,501 | -1.07% | 180.4만 |
|---|
| 2025.10.23 | ₩324,696 | ₩328,277 | ₩321,853 | ₩327,056 | +0.73% | 223.5만 |
|---|
| 2025.10.22 | ₩327,606 | ₩330,101 | ₩325,246 | ₩326,601 | -0.31% | 250.8만 |
|---|
| 2025.10.21 | ₩324,388 | ₩331,254 | ₩323,208 | ₩328,934 | +1.40% | 205.6만 |
|---|
| 2025.10.20 | ₩328,545 | ₩330,047 | ₩324,897 | ₩324,911 | -1.11% | 211.1만 |
|---|
| 2025.10.17 | ₩326,171 | ₩328,867 | ₩326,171 | ₩328,170 | +0.61% | 255만 |
|---|
| 2025.10.16 | ₩325,005 | ₩326,158 | ₩322,456 | ₩326,024 | +0.31% | 225.9만 |
|---|
| 2025.10.15 | ₩323,891 | ₩330,020 | ₩322,564 | ₩323,918 | +0.01% | 257만 |
|---|
| 2025.10.14 | ₩313,712 | ₩324,200 | ₩312,787 | ₩322,872 | +2.92% | 313만 |
|---|
| 2025.10.13 | ₩312,479 | ₩316,475 | ₩311,996 | ₩314,463 | +0.64% | 307.2만 |
|---|
| 2025.10.10 | ₩315,630 | ₩316,676 | ₩310,614 | ₩311,433 | -1.33% | 215.9만 |
|---|