시장 데이터를 불러오는 중
전체 종목
Lincoln International, Inc. Class A Common Stock 과거 주가
Lincoln International, Inc. Class A Common Stock · LCLN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lincoln International, Inc. Class A Common Stock · LCLN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,666 | ₩33,310 | ₩32,452 | ₩33,015 | +1.07% | 29.7만 |
| 2026.10.08 | ₩31,661 | ₩32,908 | ₩31,325 | ₩32,653 | +3.13% | 30만 |
| 2026.10.07 | ₩31,848 | ₩32,237 | ₩31,231 | ₩32,116 | +0.84% | 22.2만 |
| 2026.10.06 | ₩32,666 | ₩32,867 | ₩31,956 | ₩32,103 | -1.72% | 28.5만 |
| 2026.10.05 | ₩31,419 | ₩32,827 | ₩30,320 | ₩32,318 | +2.86% | 45.5만 |
| 2026.10.02 | ₩32,009 | ₩32,747 | ₩31,607 | ₩31,620 | -1.21% | 81.3만 |
| 2026.10.01 | ₩31,325 | ₩32,438 | ₩30,843 | ₩31,392 | +0.21% | 74.2만 |
| 2026.09.30 | ₩31,526 | ₩31,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,963 |
| -1.79% |
| 81.2만 |
| 2026.09.29 | ₩30,869 | ₩31,580 | ₩30,829 | ₩31,272 | +1.30% | 74.8만 |
|---|
| 2026.09.28 | ₩31,178 | ₩31,352 | ₩30,574 | ₩30,843 | -1.08% | 54.5만 |
|---|
| 2026.09.25 | ₩30,816 | ₩31,473 | ₩30,601 | ₩31,339 | +1.70% | 40.2만 |
|---|
| 2026.09.24 | ₩32,023 | ₩32,023 | ₩30,816 | ₩31,030 | -3.10% | 54.8만 |
|---|
| 2026.09.23 | ₩31,862 | ₩32,961 | ₩31,567 | ₩32,116 | +0.80% | 48.9만 |
|---|
| 2026.09.22 | ₩33,538 | ₩33,712 | ₩30,923 | ₩32,224 | -3.92% | 82.7만 |
|---|
| 2026.09.21 | ₩34,249 | ₩35,187 | ₩32,854 | ₩33,095 | -3.37% | 83.2만 |
|---|
| 2026.09.18 | ₩34,383 | ₩35,630 | ₩34,061 | ₩35,013 | +1.83% | 601.9만 |
|---|
| 2026.09.17 | ₩34,933 | ₩36,796 | ₩34,664 | ₩34,745 | -0.54% | 74.1만 |
|---|
| 2026.09.16 | ₩35,469 | ₩36,180 | ₩33,779 | ₩34,745 | -2.04% | 66.9만 |
|---|
| 2026.09.15 | ₩35,844 | ₩36,233 | ₩35,107 | ₩35,429 | -1.16% | 52.3만 |
|---|
| 2026.09.14 | ₩35,697 | ₩36,233 | ₩35,388 | ₩35,952 | +0.71% | 71.2만 |
|---|
| 2026.09.11 | ₩35,536 | ₩36,783 | ₩35,201 | ₩35,576 | +0.11% | 88만 |
|---|
| 2026.09.10 | ₩35,093 | ₩35,764 | ₩34,745 | ₩35,067 | -0.08% | 80.2만 |
|---|
| 2026.09.09 | ₩35,992 | ₩35,992 | ₩34,705 | ₩35,281 | -1.97% | 40.2만 |
|---|
| 2026.09.08 | ₩36,770 | ₩36,944 | ₩35,509 | ₩36,072 | -1.90% | 41.2만 |
|---|
| 2026.09.04 | ₩35,590 | ₩36,944 | ₩35,281 | ₩36,461 | +2.45% | 62.2만 |
|---|
| 2026.09.03 | ₩35,254 | ₩36,555 | ₩35,147 | ₩35,978 | +2.05% | 64.8만 |
|---|
| 2026.09.02 | ₩33,404 | ₩34,852 | ₩32,934 | ₩34,798 | +4.18% | 51.2만 |
|---|
| 2026.09.01 | ₩33,659 | ₩33,833 | ₩32,827 | ₩33,323 | -1.00% | 49.2만 |
|---|
| 2026.08.31 | ₩33,162 | ₩34,316 | ₩33,162 | ₩33,846 | +2.06% | 26.3만 |
|---|
| 2026.08.28 | ₩33,672 | ₩34,664 | ₩33,364 | ₩33,498 | -0.52% | 28만 |
|---|
| 2026.08.27 | ₩33,551 | ₩33,967 | ₩32,680 | ₩33,605 | +0.16% | 63.5만 |
|---|
| 2026.08.26 | ₩31,781 | ₩33,860 | ₩31,728 | ₩33,752 | +6.20% | 52.8만 |
|---|
| 2026.08.25 | ₩31,553 | ₩31,875 | ₩31,178 | ₩31,875 | +1.02% | 35.9만 |
|---|
| 2026.08.24 | ₩31,647 | ₩32,599 | ₩31,111 | ₩31,406 | -0.76% | 38.6만 |
|---|
| 2026.08.21 | ₩31,607 | ₩32,143 | ₩30,856 | ₩31,929 | +1.02% | 42만 |
|---|
| 2026.08.20 | ₩32,331 | ₩32,680 | ₩31,044 | ₩31,272 | -3.28% | 27.8만 |
|---|
| 2026.08.19 | ₩32,465 | ₩33,028 | ₩31,942 | ₩32,371 | -0.29% | 32만 |
|---|
| 2026.08.18 | ₩33,793 | ₩33,793 | ₩31,956 | ₩32,130 | -4.92% | 23.6만 |
|---|
| 2026.08.17 | ₩34,195 | ₩34,825 | ₩33,149 | ₩33,498 | -2.04% | 25만 |
|---|
| 2026.08.14 | ₩34,490 | ₩34,865 | ₩33,766 | ₩34,316 | -0.51% | 26.1만 |
|---|
| 2026.08.13 | ₩33,417 | ₩34,570 | ₩33,243 | ₩34,369 | +2.85% | 32.3만 |
|---|
| 2026.08.12 | ₩33,109 | ₩33,820 | ₩32,532 | ₩33,592 | +1.46% | 44.1만 |
|---|
| 2026.08.11 | ₩32,452 | ₩33,350 | ₩31,526 | ₩32,666 | +0.66% | 38.8만 |
|---|
| 2026.08.10 | ₩32,854 | ₩34,249 | ₩32,130 | ₩32,492 | -1.10% | 50만 |
|---|
| 2026.08.07 | ₩31,540 | ₩33,511 | ₩31,540 | ₩32,921 | +4.38% | 44.5만 |
|---|
| 2026.08.06 | ₩30,212 | ₩32,492 | ₩28,295 | ₩31,392 | +3.91% | 91.8만 |
|---|
| 2026.08.05 | ₩27,785 | ₩27,946 | ₩26,940 | ₩27,839 | +0.19% | 40.6만 |
|---|
| 2026.08.04 | ₩27,074 | ₩28,094 | ₩27,074 | ₩27,396 | +1.19% | 35.3만 |
|---|
| 2026.08.03 | ₩28,415 | ₩28,764 | ₩26,887 | ₩27,410 | -3.54% | 30.2만 |
|---|
| 2026.07.31 | ₩27,745 | ₩28,321 | ₩27,007 | ₩27,892 | +0.53% | 52.4만 |
|---|
| 2026.07.30 | ₩29,233 | ₩29,354 | ₩26,954 | ₩27,410 | -6.24% | 100.6만 |
|---|
| 2026.07.29 | ₩30,092 | ₩30,185 | ₩29,019 | ₩29,488 | -2.01% | 20.7만 |
|---|
| 2026.07.28 | ₩30,829 | ₩30,856 | ₩29,381 | ₩30,507 | -1.04% | 17만 |
|---|
| 2026.07.27 | ₩30,843 | ₩31,593 | ₩30,266 | ₩30,480 | -1.17% | 13.7만 |
|---|
| 2026.07.24 | ₩30,132 | ₩30,561 | ₩29,367 | ₩30,400 | +0.89% | 15.9만 |
|---|
| 2026.07.23 | ₩30,400 | ₩30,682 | ₩29,502 | ₩30,279 | -0.40% | 13만 |
|---|
| 2026.07.22 | ₩31,003 | ₩31,754 | ₩29,864 | ₩30,346 | -2.12% | 17.7만 |
|---|
| 2026.07.21 | ₩30,923 | ₩31,486 | ₩30,400 | ₩30,963 | +0.13% | 7.3만 |
|---|
| 2026.07.20 | ₩29,582 | ₩31,151 | ₩28,925 | ₩30,387 | +2.72% | 35.8만 |
|---|
| 2026.07.17 | ₩30,869 | ₩30,869 | ₩29,166 | ₩29,528 | -4.34% | 15.1만 |
|---|
| 2026.07.16 | ₩30,655 | ₩31,272 | ₩29,797 | ₩30,467 | -0.61% | 34.9만 |
|---|
| 2026.07.15 | ₩30,507 | ₩31,848 | ₩29,957 | ₩30,762 | +0.84% | 50.3만 |
|---|
| 2026.07.14 | ₩29,797 | ₩30,990 | ₩29,314 | ₩30,172 | +1.26% | 152.1만 |
|---|
| 2026.07.13 | ₩29,367 | ₩30,641 | ₩28,509 | ₩29,971 | +2.05% | 33만 |
|---|
| 2026.07.10 | ₩29,502 | ₩29,595 | ₩29,019 | ₩29,542 | +0.14% | 18.3만 |
|---|
| 2026.07.09 | ₩28,979 | ₩29,917 | ₩28,523 | ₩29,622 | +2.22% | 38.9만 |
|---|
| 2026.07.08 | ₩29,984 | ₩30,373 | ₩28,389 | ₩29,059 | -3.09% | 51.7만 |
|---|
| 2026.07.07 | ₩31,687 | ₩31,687 | ₩29,582 | ₩30,105 | -4.99% | 29.1만 |
|---|
| 2026.07.06 | ₩33,136 | ₩33,793 | ₩31,366 | ₩31,473 | -5.02% | 35.5만 |
|---|
| 2026.07.02 | ₩33,122 | ₩33,525 | ₩32,452 | ₩33,015 | -0.32% | 42만 |
|---|
| 2026.07.01 | ₩32,116 | ₩33,082 | ₩32,076 | ₩32,841 | +2.25% | 78.2만 |
|---|
| 2026.06.30 | ₩32,197 | ₩33,176 | ₩31,754 | ₩32,009 | -0.58% | 84.3만 |
|---|
| 2026.06.29 | ₩32,613 | ₩33,176 | ₩31,231 | ₩32,559 | -0.16% | 80.1만 |
|---|
| 2026.06.26 | ₩30,615 | ₩33,471 | ₩30,507 | ₩32,961 | +7.67% | 75.4만 |
|---|
| 2026.06.25 | ₩31,285 | ₩31,540 | ₩29,676 | ₩30,843 | -1.41% | 23.3만 |
|---|
| 2026.06.24 | ₩31,929 | ₩31,996 | ₩30,172 | ₩30,869 | -3.32% | 19.5만 |
|---|
| 2026.06.23 | ₩32,023 | ₩33,028 | ₩31,298 | ₩31,593 | -1.34% | 18.6만 |
|---|
| 2026.06.22 | ₩32,170 | ₩32,385 | ₩31,030 | ₩32,023 | -0.46% | 15만 |
|---|
| 2026.06.18 | ₩32,626 | ₩33,028 | ₩31,312 | ₩31,835 | -2.42% | 19.2만 |
|---|
| 2026.06.17 | ₩31,003 | ₩32,572 | ₩31,003 | ₩31,781 | +2.51% | 19.6만 |
|---|
| 2026.06.16 | ₩31,446 | ₩32,599 | ₩30,896 | ₩31,339 | -0.34% | 18.5만 |
|---|
| 2026.06.15 | ₩32,479 | ₩33,846 | ₩30,588 | ₩31,272 | -3.72% | 39.7만 |
|---|
| 2026.06.12 | ₩32,787 | ₩33,927 | ₩31,473 | ₩33,310 | +1.60% | 45만 |
|---|
| 2026.06.11 | ₩32,411 | ₩33,203 | ₩31,446 | ₩32,814 | +1.24% | 24.2만 |
|---|
| 2026.06.10 | ₩31,915 | ₩32,184 | ₩31,258 | ₩32,090 | +0.55% | 17.4만 |
|---|
| 2026.06.09 | ₩31,473 | ₩32,251 | ₩31,084 | ₩31,607 | +0.43% | 35.4만 |
|---|
| 2026.06.08 | ₩30,105 | ₩31,687 | ₩30,105 | ₩31,164 | +3.52% | 31만 |
|---|
| 2026.06.05 | ₩31,138 | ₩31,285 | ₩29,609 | ₩29,716 | -4.57% | 17.9만 |
|---|
| 2026.06.04 | ₩31,272 | ₩32,264 | ₩30,910 | ₩31,607 | +1.07% | 19.7만 |
|---|
| 2026.06.03 | ₩32,519 | ₩33,082 | ₩31,258 | ₩31,298 | -3.75% | 37만 |
|---|
| 2026.06.02 | ₩32,411 | ₩33,390 | ₩30,896 | ₩32,841 | +1.32% | 41.4만 |
|---|
| 2026.06.01 | ₩30,829 | ₩33,002 | ₩30,306 | ₩32,733 | +6.18% | 67.1만 |
|---|
| 2026.05.29 | ₩31,593 | ₩31,593 | ₩29,904 | ₩30,601 | -3.14% | 56.8만 |
|---|
| 2026.05.28 | ₩30,413 | ₩31,701 | ₩29,730 | ₩31,553 | +3.75% | 35.9만 |
|---|
| 2026.05.27 | ₩31,218 | ₩31,339 | ₩29,502 | ₩30,494 | -2.32% | 64.3만 |
|---|
| 2026.05.26 | ₩32,425 | ₩32,479 | ₩30,856 | ₩31,513 | -2.81% | 92.6만 |
|---|
| 2026.05.22 | ₩31,366 | ₩32,304 | ₩30,856 | ₩32,264 | +2.86% | 64.2만 |
|---|
| 2026.05.21 | ₩30,132 | ₩32,291 | ₩29,904 | ₩30,910 | +2.58% | 205.7만 |
|---|
| 2026.05.20 | ₩30,185 | ₩30,843 | ₩29,823 | ₩30,199 | +0.04% | 874만 |
|---|