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 | ₩252,894 | ₩253,551 | ₩247,232 | ₩249,526 | -1.33% | 264.7만 |
| 2026.10.08 | ₩242,148 | ₩254,155 | ₩241,477 | ₩253,350 | +4.63% | 412.5만 |
| 2026.10.07 | ₩245,488 | ₩246,401 | ₩242,108 | ₩243,543 | -0.79% | 237만 |
| 2026.10.06 | ₩241,128 | ₩247,112 | ₩241,102 | ₩246,401 | +2.19% | 270.3만 |
| 2026.10.05 | ₩241,477 | ₩242,618 | ₩239,398 | ₩240,806 | -0.28% | 277.4만 |
| 2026.10.02 | ₩247,662 | ₩248,400 | ₩241,491 | ₩242,550 | -2.06% | 277.2만 |
| 2026.10.01 | ₩245,784 | ₩246,682 | ₩240,417 | ₩244,670 | -0.45% | 438.5만 |
| 2026.09.30 | ₩253,632 | ₩253,752 | ₩247,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,232 |
| -2.52% |
| 369.4만 |
| 2026.09.29 | ₩252,974 | ₩253,524 | ₩250,197 | ₩251,217 | -0.69% | 290.2만 |
|---|
| 2026.09.28 | ₩251,069 | ₩254,504 | ₩249,929 | ₩251,753 | +0.27% | 412.2만 |
|---|
| 2026.09.25 | ₩252,692 | ₩255,671 | ₩251,069 | ₩253,927 | +0.49% | 345.5만 |
|---|
| 2026.09.24 | ₩256,194 | ₩258,501 | ₩251,539 | ₩252,867 | -1.30% | 374.2만 |
|---|
| 2026.09.23 | ₩260,460 | ₩262,284 | ₩256,650 | ₩256,717 | -1.44% | 293.5만 |
|---|
| 2026.09.22 | ₩261,292 | ₩263,948 | ₩258,407 | ₩263,049 | +0.67% | 344.6만 |
|---|
| 2026.09.21 | ₩258,300 | ₩259,038 | ₩252,505 | ₩256,207 | -0.81% | 355.8만 |
|---|
| 2026.09.18 | ₩259,320 | ₩261,117 | ₩257,696 | ₩258,233 | -0.42% | 588.1만 |
|---|
| 2026.09.17 | ₩266,443 | ₩267,436 | ₩260,165 | ₩260,514 | -2.23% | 233.9만 |
|---|
| 2026.09.16 | ₩263,304 | ₩265,316 | ₩259,387 | ₩260,393 | -1.11% | 298.4만 |
|---|
| 2026.09.15 | ₩265,263 | ₩265,303 | ₩260,379 | ₩261,077 | -1.58% | 409.3만 |
|---|
| 2026.09.14 | ₩263,170 | ₩268,013 | ₩262,928 | ₩265,853 | +1.02% | 236.4만 |
|---|
| 2026.09.11 | ₩266,966 | ₩268,107 | ₩263,894 | ₩264,042 | -1.10% | 328.7만 |
|---|
| 2026.09.10 | ₩265,759 | ₩265,759 | ₩261,681 | ₩263,733 | -0.76% | 248.8만 |
|---|
| 2026.09.09 | ₩268,308 | ₩269,837 | ₩264,471 | ₩266,430 | -0.70% | 244.5만 |
|---|
| 2026.09.08 | ₩273,674 | ₩274,680 | ₩269,274 | ₩269,381 | -1.57% | 286.5만 |
|---|
| 2026.09.04 | ₩269,690 | ₩275,660 | ₩268,992 | ₩274,278 | +1.70% | 243.6만 |
|---|
| 2026.09.03 | ₩269,650 | ₩272,829 | ₩267,436 | ₩270,857 | +0.45% | 339.7만 |
|---|
| 2026.09.02 | ₩269,650 | ₩271,233 | ₩267,423 | ₩268,093 | -0.58% | 278.8만 |
|---|
| 2026.09.01 | ₩273,339 | ₩274,197 | ₩267,490 | ₩268,375 | -1.82% | 350.7만 |
|---|
| 2026.08.31 | ₩276,357 | ₩277,873 | ₩274,479 | ₩274,613 | -0.63% | 434.1만 |
|---|
| 2026.08.28 | ₩279,027 | ₩279,979 | ₩275,955 | ₩279,107 | +0.03% | 279.2만 |
|---|
| 2026.08.27 | ₩279,751 | ₩280,301 | ₩276,062 | ₩277,350 | -0.86% | 308.4만 |
|---|
| 2026.08.26 | ₩288,552 | ₩288,954 | ₩282,005 | ₩282,206 | -2.20% | 377.7만 |
|---|
| 2026.08.25 | ₩291,101 | ₩291,959 | ₩286,110 | ₩287,894 | -1.10% | 199만 |
|---|
| 2026.08.24 | ₩291,557 | ₩294,897 | ₩289,035 | ₩291,087 | -0.16% | 255.3만 |
|---|
| 2026.08.21 | ₩293,422 | ₩293,422 | ₩288,606 | ₩289,893 | -1.20% | 292.9만 |
|---|
| 2026.08.20 | ₩289,719 | ₩295,555 | ₩284,916 | ₩291,570 | +0.64% | 589.2만 |
|---|
| 2026.08.19 | ₩291,114 | ₩302,906 | ₩284,916 | ₩295,139 | +1.38% | 495.8만 |
|---|
| 2026.08.18 | ₩294,146 | ₩295,810 | ₩287,921 | ₩289,290 | -1.65% | 312.8만 |
|---|
| 2026.08.17 | ₩289,437 | ₩290,242 | ₩286,499 | ₩289,518 | +0.03% | 295.6만 |
|---|
| 2026.08.14 | ₩293,153 | ₩293,395 | ₩289,558 | ₩293,086 | -0.02% | 173.7만 |
|---|
| 2026.08.13 | ₩292,845 | ₩293,341 | ₩288,914 | ₩292,751 | -0.03% | 275.5만 |
|---|
| 2026.08.12 | ₩294,535 | ₩296,360 | ₩287,358 | ₩289,732 | -1.63% | 213.7만 |
|---|
| 2026.08.11 | ₩293,797 | ₩300,384 | ₩293,717 | ₩296,816 | +1.03% | 213.9만 |
|---|
| 2026.08.10 | ₩295,474 | ₩296,789 | ₩291,114 | ₩293,636 | -0.62% | 211.7만 |
|---|
| 2026.08.07 | ₩293,556 | ₩299,942 | ₩292,885 | ₩299,633 | +2.07% | 236만 |
|---|
| 2026.08.06 | ₩295,139 | ₩295,219 | ₩290,121 | ₩292,992 | -0.73% | 213.8만 |
|---|
| 2026.08.05 | ₩292,509 | ₩295,313 | ₩291,222 | ₩295,058 | +0.87% | 236만 |
|---|
| 2026.08.04 | ₩284,071 | ₩293,516 | ₩283,105 | ₩292,563 | +2.99% | 285.3만 |
|---|
| 2026.08.03 | ₩284,406 | ₩288,297 | ₩278,584 | ₩284,487 | +0.03% | 227.1만 |
|---|
| 2026.07.31 | ₩278,705 | ₩281,844 | ₩276,384 | ₩278,785 | +0.03% | 397.7만 |
|---|
| 2026.07.30 | ₩287,559 | ₩288,270 | ₩279,751 | ₩281,831 | -1.99% | 275.6만 |
|---|
| 2026.07.29 | ₩289,706 | ₩295,528 | ₩286,741 | ₩289,343 | -0.13% | 241.9만 |
|---|
| 2026.07.28 | ₩289,987 | ₩295,340 | ₩289,397 | ₩292,778 | +0.96% | 396.9만 |
|---|
| 2026.07.27 | ₩283,467 | ₩285,936 | ₩280,798 | ₩283,803 | +0.12% | 298.2만 |
|---|
| 2026.07.24 | ₩271,796 | ₩278,812 | ₩270,937 | ₩278,557 | +2.49% | 342.8만 |
|---|
| 2026.07.23 | ₩270,656 | ₩272,333 | ₩267,503 | ₩270,884 | +0.08% | 413.2만 |
|---|
| 2026.07.22 | ₩273,003 | ₩275,110 | ₩271,273 | ₩274,144 | +0.42% | 324.8만 |
|---|
| 2026.07.21 | ₩273,567 | ₩275,002 | ₩270,830 | ₩273,017 | -0.20% | 339만 |
|---|
| 2026.07.20 | ₩281,133 | ₩281,723 | ₩273,164 | ₩274,627 | -2.31% | 326.6만 |
|---|
| 2026.07.17 | ₩292,389 | ₩295,796 | ₩279,604 | ₩280,020 | -4.23% | 347.6만 |
|---|
| 2026.07.16 | ₩281,187 | ₩290,081 | ₩281,187 | ₩289,987 | +3.13% | 423.1만 |
|---|
| 2026.07.15 | ₩278,732 | ₩284,621 | ₩278,423 | ₩281,267 | +0.91% | 299.3만 |
|---|
| 2026.07.14 | ₩280,798 | ₩282,797 | ₩278,437 | ₩278,611 | -0.78% | 303.3만 |
|---|
| 2026.07.13 | ₩285,735 | ₩286,633 | ₩277,377 | ₩278,638 | -2.48% | 426.5만 |
|---|
| 2026.07.10 | ₩285,909 | ₩288,190 | ₩283,615 | ₩283,910 | -0.70% | 216.6만 |
|---|
| 2026.07.09 | ₩286,177 | ₩288,659 | ₩284,514 | ₩285,748 | -0.15% | 170.4만 |
|---|
| 2026.07.08 | ₩291,222 | ₩291,222 | ₩284,863 | ₩285,547 | -1.95% | 299.5만 |
|---|
| 2026.07.07 | ₩303,966 | ₩303,980 | ₩294,267 | ₩296,346 | -2.51% | 207.5만 |
|---|
| 2026.07.06 | ₩305,871 | ₩306,958 | ₩293,207 | ₩300,210 | -1.85% | 247.9만 |
|---|
| 2026.07.02 | ₩299,861 | ₩305,200 | ₩296,722 | ₩305,200 | +1.78% | 233.3만 |
|---|
| 2026.07.01 | ₩298,841 | ₩303,845 | ₩296,078 | ₩297,715 | -0.38% | 286.4만 |
|---|
| 2026.06.30 | ₩294,723 | ₩296,480 | ₩290,578 | ₩295,796 | +0.36% | 301.6만 |
|---|
| 2026.06.29 | ₩296,775 | ₩297,540 | ₩293,864 | ₩294,669 | -0.71% | 237.3만 |
|---|
| 2026.06.26 | ₩298,546 | ₩300,854 | ₩296,454 | ₩298,466 | -0.03% | 333.8만 |
|---|
| 2026.06.25 | ₩297,245 | ₩303,631 | ₩295,286 | ₩297,728 | +0.16% | 306.4만 |
|---|
| 2026.06.24 | ₩289,477 | ₩299,029 | ₩288,887 | ₩297,084 | +2.63% | 318.3만 |
|---|
| 2026.06.23 | ₩286,888 | ₩290,443 | ₩284,594 | ₩286,472 | -0.14% | 276.6만 |
|---|
| 2026.06.22 | ₩291,785 | ₩293,905 | ₩286,955 | ₩287,626 | -1.43% | 316.9만 |
|---|
| 2026.06.18 | ₩294,455 | ₩301,605 | ₩294,455 | ₩298,090 | +1.23% | 681.3만 |
|---|
| 2026.06.17 | ₩299,123 | ₩304,959 | ₩290,390 | ₩291,476 | -2.56% | 388.9만 |
|---|
| 2026.06.16 | ₩297,688 | ₩302,464 | ₩297,232 | ₩300,532 | +0.96% | 215.7만 |
|---|
| 2026.06.15 | ₩301,847 | ₩303,456 | ₩295,125 | ₩295,394 | -2.14% | 286.1만 |
|---|
| 2026.06.12 | ₩298,855 | ₩299,915 | ₩294,173 | ₩296,185 | -0.89% | 243.4만 |
|---|
| 2026.06.11 | ₩290,457 | ₩297,352 | ₩289,370 | ₩296,547 | +2.10% | 270.5만 |
|---|
| 2026.06.10 | ₩292,308 | ₩293,126 | ₩288,136 | ₩290,028 | -0.78% | 265.6만 |
|---|
| 2026.06.09 | ₩280,731 | ₩291,651 | ₩279,979 | ₩291,611 | +3.88% | 378만 |
|---|
| 2026.06.08 | ₩280,073 | ₩284,943 | ₩278,920 | ₩279,000 | -0.38% | 234.3만 |
|---|
| 2026.06.05 | ₩279,040 | ₩284,219 | ₩278,302 | ₩282,716 | +1.32% | 242.4만 |
|---|
| 2026.06.04 | ₩284,715 | ₩285,922 | ₩277,551 | ₩278,410 | -2.21% | 317.4만 |
|---|
| 2026.06.03 | ₩273,097 | ₩278,839 | ₩272,869 | ₩278,571 | +2.00% | 387.4만 |
|---|
| 2026.06.02 | ₩279,121 | ₩279,711 | ₩274,358 | ₩277,216 | -0.68% | 296만 |
|---|
| 2026.06.01 | ₩285,748 | ₩287,022 | ₩278,437 | ₩278,638 | -2.49% | 330.5만 |
|---|
| 2026.05.29 | ₩291,154 | ₩293,891 | ₩287,291 | ₩287,573 | -1.23% | 362.3만 |
|---|
| 2026.05.28 | ₩291,114 | ₩293,140 | ₩287,760 | ₩292,348 | +0.42% | 212.7만 |
|---|
| 2026.05.27 | ₩288,525 | ₩295,595 | ₩287,935 | ₩290,900 | +0.82% | 305.1만 |
|---|
| 2026.05.26 | ₩289,746 | ₩291,530 | ₩283,132 | ₩284,514 | -1.81% | 371.4만 |
|---|
| 2026.05.22 | ₩291,409 | ₩291,409 | ₩286,513 | ₩288,471 | -1.01% | 280.1만 |
|---|
| 2026.05.21 | ₩292,120 | ₩294,388 | ₩287,854 | ₩291,664 | -0.16% | 326.7만 |
|---|
| 2026.05.20 | ₩287,063 | ₩297,205 | ₩279,040 | ₩296,547 | +3.30% | 611.2만 |
|---|
| 2026.05.19 | ₩289,786 | ₩295,206 | ₩286,419 | ₩292,952 | +1.09% | 334.4만 |
|---|
| 2026.05.18 | ₩293,019 | ₩298,694 | ₩291,557 | ₩292,483 | -0.18% | 371.4만 |
|---|
| 2026.05.15 | ₩298,238 | ₩298,519 | ₩292,751 | ₩293,019 | -1.75% | 301.9만 |
|---|
| 2026.05.14 | ₩298,868 | ₩300,800 | ₩296,789 | ₩299,982 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩299,163 | ₩299,405 | ₩292,576 | ₩295,742 | -1.14% | 308만 |
|---|
| 2026.05.12 | ₩307,159 | ₩307,347 | ₩300,679 | ₩301,203 | -1.94% | 327만 |
|---|
| 2026.05.11 | ₩305,871 | ₩307,213 | ₩301,176 | ₩303,269 | -0.85% | 194.9만 |
|---|
| 2026.05.08 | ₩312,525 | ₩312,525 | ₩306,072 | ₩307,481 | -1.61% | 174.6만 |
|---|
| 2026.05.07 | ₩312,874 | ₩316,067 | ₩309,238 | ₩309,735 | -1.00% | 217.5만 |
|---|
| 2026.05.06 | ₩309,238 | ₩313,961 | ₩307,132 | ₩313,075 | +1.24% | 309.5만 |
|---|
| 2026.05.05 | ₩301,176 | ₩305,697 | ₩299,163 | ₩302,155 | +0.33% | 274.5만 |
|---|
| 2026.05.04 | ₩310,741 | ₩311,895 | ₩299,968 | ₩300,129 | -3.41% | 357.9만 |
|---|
| 2026.05.01 | ₩319,756 | ₩320,856 | ₩312,673 | ₩313,022 | -2.11% | 188만 |
|---|
| 2026.04.30 | ₩314,564 | ₩320,990 | ₩313,786 | ₩320,346 | +1.84% | 295.9만 |
|---|
| 2026.04.29 | ₩319,126 | ₩319,863 | ₩310,258 | ₩313,250 | -1.84% | 320.5만 |
|---|
| 2026.04.28 | ₩327,403 | ₩329,348 | ₩320,615 | ₩322,399 | -1.53% | 170.1만 |
|---|
| 2026.04.27 | ₩326,464 | ₩331,199 | ₩324,787 | ₩325,391 | -0.33% | 285.4만 |
|---|
| 2026.04.24 | ₩328,852 | ₩331,723 | ₩326,169 | ₩327,939 | -0.28% | 209.8만 |
|---|
| 2026.04.23 | ₩328,489 | ₩332,192 | ₩327,363 | ₩330,743 | +0.69% | 177.6만 |
|---|
| 2026.04.22 | ₩338,095 | ₩338,095 | ₩327,014 | ₩328,932 | -2.71% | 225.6만 |
|---|
| 2026.04.21 | ₩340,979 | ₩344,910 | ₩336,284 | ₩336,981 | -1.17% | 249.3만 |
|---|
| 2026.04.20 | ₩336,458 | ₩341,623 | ₩332,715 | ₩339,799 | +0.99% | 385.2만 |
|---|
| 2026.04.17 | ₩330,408 | ₩342,790 | ₩330,408 | ₩337,692 | +2.20% | 377.3만 |
|---|
| 2026.04.16 | ₩327,108 | ₩329,751 | ₩324,331 | ₩325,216 | -0.58% | 237.4만 |
|---|
| 2026.04.15 | ₩332,434 | ₩333,292 | ₩325,820 | ₩327,322 | -1.54% | 175.8만 |
|---|
| 2026.04.14 | ₩331,199 | ₩333,614 | ₩328,087 | ₩333,292 | +0.63% | 196만 |
|---|
| 2026.04.13 | ₩327,121 | ₩331,736 | ₩323,620 | ₩331,468 | +1.33% | 248.4만 |
|---|
| 2026.04.10 | ₩333,319 | ₩334,379 | ₩326,853 | ₩327,631 | -1.71% | 184만 |
|---|
| 2026.04.09 | ₩323,311 | ₩334,030 | ₩319,528 | ₩332,447 | +2.83% | 228.3만 |
|---|
| 2026.04.08 | ₩327,819 | ₩331,360 | ₩325,471 | ₩326,880 | -0.29% | 254만 |
|---|
| 2026.04.07 | ₩312,297 | ₩313,719 | ₩307,642 | ₩310,714 | -0.51% | 252.2만 |
|---|
| 2026.04.06 | ₩308,286 | ₩316,281 | ₩307,052 | ₩315,530 | +2.35% | 195만 |
|---|
| 2026.04.02 | ₩310,070 | ₩315,946 | ₩305,871 | ₩309,936 | -0.04% | 276만 |
|---|
| 2026.04.01 | ₩317,623 | ₩319,904 | ₩315,342 | ₩316,577 | -0.33% | 237.9만 |
|---|
| 2026.03.31 | ₩317,368 | ₩320,333 | ₩311,828 | ₩316,979 | -0.12% | 263.6만 |
|---|
| 2026.03.30 | ₩312,230 | ₩314,216 | ₩310,057 | ₩312,015 | -0.07% | 290.5만 |
|---|
| 2026.03.27 | ₩315,651 | ₩316,442 | ₩307,602 | ₩308,970 | -2.12% | 300만 |
|---|
| 2026.03.26 | ₩314,148 | ₩319,998 | ₩313,746 | ₩316,644 | +0.79% | 211.4만 |
|---|
| 2026.03.25 | ₩318,401 | ₩320,346 | ₩313,089 | ₩316,845 | -0.49% | 232.3만 |
|---|
| 2026.03.24 | ₩309,037 | ₩315,490 | ₩306,475 | ₩314,497 | +1.77% | 213.3만 |
|---|
| 2026.03.23 | ₩310,647 | ₩317,610 | ₩308,769 | ₩314,256 | +1.16% | 383.1만 |
|---|
| 2026.03.20 | ₩307,535 | ₩308,366 | ₩300,706 | ₩301,350 | -2.01% | 364.4만 |
|---|
| 2026.03.19 | ₩309,171 | ₩309,587 | ₩303,416 | ₩308,165 | -0.33% | 412.9만 |
|---|
| 2026.03.18 | ₩318,052 | ₩320,333 | ₩309,024 | ₩310,016 | -2.53% | 274.3만 |
|---|
| 2026.03.17 | ₩325,243 | ₩327,336 | ₩321,326 | ₩321,581 | -1.13% | 196.9만 |
|---|
| 2026.03.16 | ₩322,922 | ₩327,269 | ₩321,151 | ₩324,800 | +0.58% | 231.5만 |
|---|
| 2026.03.13 | ₩323,110 | ₩324,411 | ₩317,932 | ₩318,736 | -1.35% | 275.5만 |
|---|
| 2026.03.12 | ₩327,658 | ₩329,844 | ₩320,387 | ₩321,232 | -1.96% | 300.9만 |
|---|
| 2026.03.11 | ₩335,479 | ₩337,209 | ₩330,368 | ₩331,199 | -1.28% | 189.6만 |
|---|
| 2026.03.10 | ₩333,936 | ₩341,570 | ₩331,790 | ₩336,874 | +0.88% | 209.2만 |
|---|
| 2026.03.09 | ₩335,546 | ₩337,330 | ₩326,786 | ₩335,680 | +0.04% | 289.6만 |
|---|
| 2026.03.06 | ₩336,136 | ₩339,383 | ₩332,849 | ₩337,921 | +0.53% | 312.7만 |
|---|
| 2026.03.05 | ₩343,971 | ₩344,803 | ₩338,913 | ₩341,704 | -0.66% | 227만 |
|---|
| 2026.03.04 | ₩346,131 | ₩347,338 | ₩342,750 | ₩346,949 | +0.24% | 217.5만 |
|---|
| 2026.03.03 | ₩340,054 | ₩347,432 | ₩337,129 | ₩345,715 | +1.66% | 275.8만 |
|---|
| 2026.03.02 | ₩348,800 | ₩350,746 | ₩343,689 | ₩345,004 | -1.09% | 302.4만 |
|---|
| 2026.02.27 | ₩351,068 | ₩356,179 | ₩348,935 | ₩354,931 | +1.10% | 325.3만 |
|---|
| 2026.02.26 | ₩353,281 | ₩357,051 | ₩351,403 | ₩354,690 | +0.40% | 342.8만 |
|---|
| 2026.02.25 | ₩357,185 | ₩367,837 | ₩352,235 | ₩352,852 | -1.21% | 556.6만 |
|---|
| 2026.02.24 | ₩373,096 | ₩377,201 | ₩371,727 | ₩373,740 | +0.17% | 328.5만 |
|---|
| 2026.02.23 | ₩376,651 | ₩378,287 | ₩365,355 | ₩368,065 | -2.28% | 305.8만 |
|---|
| 2026.02.20 | ₩372,505 | ₩380,742 | ₩371,432 | ₩376,114 | +0.97% | 281만 |
|---|
| 2026.02.19 | ₩377,563 | ₩378,462 | ₩371,244 | ₩373,190 | -1.16% | 199.7만 |
|---|
| 2026.02.18 | ₩376,195 | ₩380,823 | ₩372,948 | ₩378,489 | +0.61% | 201.9만 |
|---|
| 2026.02.17 | ₩385,062 | ₩388,859 | ₩373,284 | ₩377,187 | -2.05% | 230.5만 |
|---|
| 2026.02.13 | ₩382,902 | ₩388,872 | ₩378,516 | ₩385,545 | +0.69% | 224.2만 |
|---|
| 2026.02.12 | ₩388,228 | ₩393,152 | ₩382,433 | ₩383,050 | -1.33% | 365.9만 |
|---|
| 2026.02.11 | ₩378,838 | ₩385,478 | ₩376,678 | ₩385,076 | +1.65% | 294.5만 |
|---|
| 2026.02.10 | ₩374,290 | ₩383,318 | ₩372,116 | ₩381,896 | +2.03% | 282만 |
|---|
| 2026.02.09 | ₩373,391 | ₩374,290 | ₩368,186 | ₩371,459 | -0.52% | 247.1만 |
|---|
| 2026.02.06 | ₩371,043 | ₩375,189 | ₩368,950 | ₩373,458 | +0.65% | 221.2만 |
|---|
| 2026.02.05 | ₩369,782 | ₩371,714 | ₩365,221 | ₩368,776 | -0.27% | 268.4만 |
|---|
| 2026.02.04 | ₩370,694 | ₩375,859 | ₩366,629 | ₩370,064 | -0.17% | 277.4만 |
|---|
| 2026.02.03 | ₩359,452 | ₩376,315 | ₩359,009 | ₩368,722 | +2.58% | 345만 |
|---|
| 2026.02.02 | ₩357,735 | ₩362,658 | ₩352,409 | ₩360,955 | +0.90% | 276.3만 |
|---|
| 2026.01.30 | ₩356,930 | ₩358,942 | ₩352,382 | ₩358,272 | +0.38% | 319.9만 |
|---|
| 2026.01.29 | ₩360,485 | ₩363,531 | ₩356,461 | ₩357,708 | -0.77% | 326.5만 |
|---|
| 2026.01.28 | ₩367,206 | ₩367,582 | ₩359,613 | ₩361,438 | -1.57% | 295.2만 |
|---|
| 2026.01.27 | ₩371,620 | ₩371,620 | ₩365,328 | ₩367,501 | -1.11% | 249.3만 |
|---|
| 2026.01.26 | ₩374,062 | ₩374,960 | ₩369,755 | ₩372,827 | -0.33% | 202.2만 |
|---|
| 2026.01.23 | ₩368,924 | ₩371,996 | ₩367,555 | ₩371,244 | +0.63% | 220.4만 |
|---|
| 2026.01.22 | ₩372,103 | ₩377,456 | ₩368,763 | ₩368,856 | -0.87% | 288.4만 |
|---|
| 2026.01.21 | ₩358,781 | ₩373,391 | ₩358,205 | ₩371,754 | +3.62% | 402.2만 |
|---|
| 2026.01.20 | ₩365,167 | ₩369,245 | ₩359,224 | ₩360,069 | -1.40% | 395.6만 |
|---|
| 2026.01.16 | ₩370,694 | ₩373,538 | ₩367,676 | ₩372,344 | +0.45% | 291.6만 |
|---|
| 2026.01.15 | ₩369,125 | ₩373,230 | ₩366,831 | ₩371,620 | +0.68% | 262.1만 |
|---|
| 2026.01.14 | ₩365,167 | ₩373,082 | ₩365,167 | ₩368,856 | +1.01% | 320.8만 |
|---|
| 2026.01.13 | ₩366,428 | ₩368,575 | ₩362,685 | ₩367,917 | +0.41% | 294.7만 |
|---|
| 2026.01.12 | ₩357,507 | ₩364,268 | ₩353,643 | ₩363,410 | +1.65% | 327만 |
|---|
| 2026.01.09 | ₩348,733 | ₩359,600 | ₩347,633 | ₩358,473 | +2.79% | 409.2만 |
|---|
| 2026.01.08 | ₩328,852 | ₩345,876 | ₩327,215 | ₩343,716 | +4.52% | 316.3만 |
|---|
| 2026.01.07 | ₩337,907 | ₩344,507 | ₩331,495 | ₩331,521 | -1.89% | 242.3만 |
|---|
| 2026.01.06 | ₩323,969 | ₩333,104 | ₩321,996 | ₩330,676 | +2.07% | 257.3만 |
|---|
| 2026.01.05 | ₩328,785 | ₩332,474 | ₩327,269 | ₩328,342 | -0.13% | 283.6만 |
|---|
| 2026.01.02 | ₩323,982 | ₩331,669 | ₩321,929 | ₩331,213 | +2.23% | 259.5만 |
|---|
| 2025.12.31 | ₩325,203 | ₩326,517 | ₩323,351 | ₩323,526 | -0.52% | 161.5만 |
|---|
| 2025.12.30 | ₩325,511 | ₩326,853 | ₩323,365 | ₩326,236 | +0.22% | 137.1만 |
|---|
| 2025.12.29 | ₩328,825 | ₩329,160 | ₩325,498 | ₩327,108 | -0.52% | 159.7만 |
|---|
| 2025.12.26 | ₩325,632 | ₩328,288 | ₩325,055 | ₩327,993 | +0.73% | 118만 |
|---|
| 2025.12.24 | ₩324,317 | ₩327,309 | ₩323,767 | ₩325,994 | +0.52% | 78.8만 |
|---|
| 2025.12.23 | ₩323,982 | ₩324,934 | ₩321,352 | ₩324,854 | +0.27% | 186.4만 |
|---|
| 2025.12.22 | ₩322,748 | ₩325,659 | ₩321,473 | ₩324,747 | +0.62% | 177.7만 |
|---|
| 2025.12.19 | ₩331,414 | ₩331,535 | ₩322,412 | ₩322,560 | -2.67% | 545.8만 |
|---|
| 2025.12.18 | ₩336,405 | ₩340,805 | ₩331,977 | ₩332,313 | -1.22% | 255.3만 |
|---|
| 2025.12.17 | ₩330,019 | ₩334,862 | ₩328,785 | ₩332,648 | +0.80% | 203.1만 |
|---|
| 2025.12.16 | ₩335,667 | ₩336,686 | ₩330,072 | ₩330,649 | -1.49% | 269.2만 |
|---|
| 2025.12.15 | ₩332,353 | ₩334,634 | ₩327,148 | ₩333,748 | +0.42% | 310.8만 |
|---|
| 2025.12.12 | ₩334,245 | ₩336,364 | ₩329,925 | ₩331,749 | -0.75% | 204.7만 |
|---|
| 2025.12.11 | ₩333,547 | ₩337,921 | ₩332,045 | ₩332,809 | -0.22% | 283.2만 |
|---|
| 2025.12.10 | ₩325,739 | ₩333,292 | ₩325,162 | ₩330,287 | +1.40% | 477.9만 |
|---|
| 2025.12.09 | ₩327,081 | ₩329,992 | ₩323,164 | ₩325,552 | -0.47% | 286.6만 |
|---|
| 2025.12.08 | ₩331,508 | ₩332,836 | ₩328,436 | ₩328,436 | -0.93% | 393.5만 |
|---|
| 2025.12.05 | ₩330,220 | ₩333,614 | ₩329,563 | ₩333,332 | +0.94% | 264.2만 |
|---|
| 2025.12.04 | ₩330,824 | ₩332,917 | ₩328,677 | ₩330,247 | -0.17% | 409.3만 |
|---|
| 2025.12.03 | ₩326,236 | ₩332,689 | ₩326,236 | ₩331,280 | +1.55% | 327.6만 |
|---|
| 2025.12.02 | ₩330,435 | ₩331,656 | ₩325,458 | ₩326,222 | -1.27% | 388.6만 |
|---|
| 2025.12.01 | ₩324,653 | ₩334,634 | ₩323,660 | ₩330,542 | +1.81% | 408.3만 |
|---|
| 2025.11.28 | ₩324,103 | ₩326,034 | ₩323,043 | ₩325,297 | +0.37% | 129만 |
|---|
| 2025.11.26 | ₩318,616 | ₩326,061 | ₩317,475 | ₩324,129 | +1.73% | 230.3만 |
|---|
| 2025.11.25 | ₩309,520 | ₩320,507 | ₩308,943 | ₩319,421 | +3.20% | 333만 |
|---|
| 2025.11.24 | ₩313,920 | ₩314,537 | ₩306,850 | ₩306,891 | -2.24% | 421.3만 |
|---|
| 2025.11.21 | ₩309,279 | ₩317,355 | ₩307,159 | ₩314,309 | +1.63% | 609만 |
|---|
| 2025.11.20 | ₩305,978 | ₩309,158 | ₩302,893 | ₩306,448 | +0.15% | 476.9만 |
|---|
| 2025.11.19 | ₩308,568 | ₩312,539 | ₩300,854 | ₩306,421 | -0.70% | 772.9만 |
|---|
| 2025.11.18 | ₩293,864 | ₩300,129 | ₩293,529 | ₩294,562 | +0.24% | 626만 |
|---|
| 2025.11.17 | ₩304,798 | ₩306,904 | ₩301,793 | ₩301,847 | -0.97% | 441.2만 |
|---|
| 2025.11.14 | ₩308,916 | ₩311,425 | ₩304,489 | ₩305,670 | -1.05% | 269.2만 |
|---|
| 2025.11.13 | ₩314,524 | ₩317,475 | ₩309,775 | ₩310,526 | -1.27% | 310.9만 |
|---|
| 2025.11.12 | ₩314,444 | ₩317,556 | ₩312,418 | ₩314,859 | +0.13% | 258.8만 |
|---|
| 2025.11.11 | ₩313,585 | ₩317,757 | ₩313,491 | ₩315,718 | +0.68% | 196.8만 |
|---|
| 2025.11.10 | ₩312,056 | ₩314,068 | ₩307,454 | ₩312,619 | +0.18% | 258.8만 |
|---|
| 2025.11.07 | ₩311,023 | ₩314,162 | ₩310,057 | ₩312,793 | +0.57% | 305.4만 |
|---|
| 2025.11.06 | ₩312,686 | ₩315,222 | ₩310,057 | ₩310,365 | -0.74% | 327.3만 |
|---|
| 2025.11.05 | ₩317,341 | ₩319,461 | ₩310,727 | ₩314,390 | -0.93% | 275만 |
|---|
| 2025.11.04 | ₩315,960 | ₩319,300 | ₩313,209 | ₩318,965 | +0.95% | 263.3만 |
|---|
| 2025.11.03 | ₩317,153 | ₩318,374 | ₩312,552 | ₩316,120 | -0.33% | 233.4만 |
|---|
| 2025.10.31 | ₩319,394 | ₩321,084 | ₩317,207 | ₩319,461 | +0.02% | 240.5만 |
|---|
| 2025.10.30 | ₩319,380 | ₩326,424 | ₩317,958 | ₩321,728 | +0.74% | 207.7만 |
|---|
| 2025.10.29 | ₩325,323 | ₩326,759 | ₩317,771 | ₩319,944 | -1.65% | 312.1만 |
|---|
| 2025.10.28 | ₩325,001 | ₩330,864 | ₩324,773 | ₩327,430 | +0.75% | 161.3만 |
|---|
| 2025.10.27 | ₩326,598 | ₩327,966 | ₩324,304 | ₩326,866 | +0.08% | 193.9만 |
|---|
| 2025.10.24 | ₩329,133 | ₩330,059 | ₩325,605 | ₩325,605 | -1.07% | 180.4만 |
|---|
| 2025.10.23 | ₩324,800 | ₩328,382 | ₩321,956 | ₩327,161 | +0.73% | 223.5만 |
|---|
| 2025.10.22 | ₩327,711 | ₩330,207 | ₩325,350 | ₩326,705 | -0.31% | 250.8만 |
|---|
| 2025.10.21 | ₩324,492 | ₩331,360 | ₩323,311 | ₩329,040 | +1.40% | 205.6만 |
|---|
| 2025.10.20 | ₩328,650 | ₩330,153 | ₩325,001 | ₩325,015 | -1.11% | 211.1만 |
|---|
| 2025.10.17 | ₩326,276 | ₩328,972 | ₩326,276 | ₩328,275 | +0.61% | 255만 |
|---|
| 2025.10.16 | ₩325,109 | ₩326,263 | ₩322,560 | ₩326,128 | +0.31% | 225.9만 |
|---|
| 2025.10.15 | ₩323,995 | ₩330,126 | ₩322,667 | ₩324,022 | +0.01% | 257만 |
|---|
| 2025.10.14 | ₩313,813 | ₩324,304 | ₩312,887 | ₩322,976 | +2.92% | 313만 |
|---|
| 2025.10.13 | ₩312,579 | ₩316,577 | ₩312,096 | ₩314,564 | +0.64% | 307.2만 |
|---|
| 2025.10.10 | ₩315,731 | ₩316,778 | ₩310,714 | ₩311,532 | -1.33% | 215.9만 |
|---|