시장 데이터를 불러오는 중
전체 종목
링컨 일렉트릭 홀딩스 과거 주가
Lincoln Electric Holdings, Inc. - Common Shares · LECO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lincoln Electric Holdings, Inc. - Common Shares · LECO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩348,124 | ₩353,247 | ₩345,697 | ₩350,149 | +0.58% | 23.6만 |
| 2026.10.08 | ₩350,136 | ₩350,136 | ₩342,613 | ₩346,998 | -0.90% | 36.1만 |
| 2026.10.07 | ₩362,767 | ₩368,640 | ₩350,203 | ₩352,885 | -2.72% | 28.9만 |
| 2026.10.06 | ₩372,529 | ₩374,420 | ₩368,600 | ₩369,472 | -0.82% | 16.6만 |
| 2026.10.05 | ₩367,876 | ₩374,285 | ₩363,317 | ₩368,667 | +0.22% | 36.7만 |
| 2026.10.02 | ₩368,640 | ₩371,644 | ₩366,253 | ₩367,916 | -0.20% | 38.9만 |
| 2026.10.01 | ₩354,038 | ₩361,748 | ₩349,894 | ₩361,238 | +2.03% | 35.4만 |
| 2026.09.30 | ₩364,443 | ₩364,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,775 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩363,625 | ₩367,648 | ₩359,401 | ₩363,129 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩361,574 | ₩366,361 | ₩359,173 | ₩363,625 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩360,514 | ₩364,899 | ₩357,377 | ₩364,323 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩352,563 | ₩359,723 | ₩350,109 | ₩357,216 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩352,536 | ₩358,731 | ₩349,787 | ₩355,875 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩349,532 | ₩353,837 | ₩348,205 | ₩352,643 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩347,843 | ₩348,942 | ₩343,445 | ₩346,381 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩344,316 | ₩345,872 | ₩341,514 | ₩344,879 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩348,379 | ₩350,297 | ₩341,272 | ₩344,611 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩341,916 | ₩347,923 | ₩339,342 | ₩342,332 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩338,001 | ₩341,795 | ₩335,238 | ₩340,160 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩329,821 | ₩339,650 | ₩326,670 | ₩336,928 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩341,930 | ₩345,402 | ₩338,336 | ₩339,328 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩358,221 | ₩358,329 | ₩332,275 | ₩336,646 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩368,868 | ₩371,389 | ₩360,407 | ₩364,081 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩371,201 | ₩375,425 | ₩367,018 | ₩371,496 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩367,474 | ₩373,575 | ₩365,610 | ₩370,678 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩368,600 | ₩369,150 | ₩361,359 | ₩367,179 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩360,702 | ₩369,056 | ₩357,631 | ₩365,516 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩372,623 | ₩373,119 | ₩359,187 | ₩360,273 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩380,588 | ₩382,264 | ₩371,402 | ₩377,101 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩388,861 | ₩392,388 | ₩379,931 | ₩382,022 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩387,279 | ₩390,524 | ₩384,490 | ₩388,499 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩375,881 | ₩392,267 | ₩375,827 | ₩389,022 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩383,739 | ₩383,739 | ₩372,368 | ₩375,653 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩379,783 | ₩383,189 | ₩375,747 | ₩378,456 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩373,038 | ₩380,333 | ₩368,064 | ₩377,892 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩371,000 | ₩377,664 | ₩369,552 | ₩371,268 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩380,346 | ₩381,714 | ₩373,695 | ₩374,862 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩382,478 | ₩383,994 | ₩374,339 | ₩378,094 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩382,049 | ₩386,850 | ₩379,434 | ₩383,524 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩380,816 | ₩385,281 | ₩376,873 | ₩384,664 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩384,208 | ₩386,729 | ₩373,172 | ₩381,660 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩383,229 | ₩386,112 | ₩377,597 | ₩384,798 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩379,676 | ₩383,457 | ₩377,490 | ₩381,178 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩380,749 | ₩382,157 | ₩370,772 | ₩371,872 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩374,527 | ₩379,770 | ₩371,429 | ₩378,080 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩376,900 | ₩379,944 | ₩372,194 | ₩373,990 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩374,151 | ₩375,479 | ₩369,927 | ₩374,607 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩362,566 | ₩374,929 | ₩356,813 | ₩372,287 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩352,737 | ₩360,005 | ₩350,967 | ₩359,080 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩340,602 | ₩354,105 | ₩334,152 | ₩350,391 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩357,176 | ₩358,382 | ₩326,000 | ₩335,520 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩353,890 | ₩356,063 | ₩343,592 | ₩345,939 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩347,025 | ₩359,227 | ₩346,529 | ₩358,356 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩336,566 | ₩345,537 | ₩336,566 | ₩344,410 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩336,244 | ₩341,635 | ₩329,875 | ₩337,196 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩332,624 | ₩337,947 | ₩327,998 | ₩335,735 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩333,911 | ₩337,719 | ₩333,160 | ₩334,112 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩332,932 | ₩335,453 | ₩326,818 | ₩333,911 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩339,395 | ₩340,830 | ₩328,641 | ₩329,110 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩343,177 | ₩346,328 | ₩337,585 | ₩338,899 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩339,529 | ₩349,398 | ₩337,706 | ₩347,709 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩337,572 | ₩341,219 | ₩335,520 | ₩339,529 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩339,932 | ₩344,357 | ₩335,761 | ₩338,685 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩336,526 | ₩341,903 | ₩332,396 | ₩336,834 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩331,068 | ₩339,207 | ₩331,068 | ₩336,526 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩336,056 | ₩337,451 | ₩330,250 | ₩330,331 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩339,932 | ₩342,372 | ₩331,900 | ₩332,128 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩351,597 | ₩351,597 | ₩339,918 | ₩343,016 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩348,701 | ₩352,831 | ₩346,529 | ₩352,549 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩348,339 | ₩352,201 | ₩340,843 | ₩346,529 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩353,367 | ₩353,367 | ₩342,224 | ₩345,912 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩354,521 | ₩357,055 | ₩353,206 | ₩356,022 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩355,044 | ₩360,541 | ₩352,147 | ₩354,199 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩366,884 | ₩366,884 | ₩355,821 | ₩357,430 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩363,920 | ₩373,856 | ₩360,702 | ₩367,031 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩360,850 | ₩366,066 | ₩359,106 | ₩360,581 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩363,183 | ₩367,997 | ₩359,656 | ₩360,850 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩368,667 | ₩371,362 | ₩365,047 | ₩368,412 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩365,100 | ₩373,709 | ₩365,100 | ₩369,056 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩364,483 | ₩374,218 | ₩360,568 | ₩361,466 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩362,646 | ₩370,102 | ₩362,485 | ₩366,790 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩356,666 | ₩359,442 | ₩352,670 | ₩359,173 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩349,157 | ₩353,220 | ₩342,868 | ₩346,287 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩343,914 | ₩347,360 | ₩337,706 | ₩345,617 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩355,982 | ₩358,128 | ₩338,819 | ₩339,543 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩354,038 | ₩362,030 | ₩348,889 | ₩355,942 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩351,007 | ₩354,695 | ₩349,465 | ₩349,921 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩352,764 | ₩354,467 | ₩348,956 | ₩351,490 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩355,580 | ₩356,612 | ₩351,718 | ₩353,783 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩341,903 | ₩354,159 | ₩337,907 | ₩352,415 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩339,650 | ₩343,042 | ₩336,351 | ₩340,964 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩341,728 | ₩343,190 | ₩332,436 | ₩338,135 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩345,778 | ₩349,734 | ₩342,251 | ₩346,609 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩352,791 | ₩352,791 | ₩342,828 | ₩347,213 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩356,291 | ₩359,160 | ₩351,892 | ₩352,442 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩356,009 | ₩357,055 | ₩352,375 | ₩355,754 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩351,168 | ₩353,770 | ₩346,837 | ₩353,233 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩347,481 | ₩350,055 | ₩341,125 | ₩348,741 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩342,399 | ₩349,626 | ₩338,309 | ₩349,318 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩346,824 | ₩350,981 | ₩339,355 | ₩340,347 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩350,498 | ₩353,890 | ₩348,057 | ₩349,841 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩356,089 | ₩356,089 | ₩348,406 | ₩349,868 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩358,503 | ₩360,434 | ₩354,319 | ₩357,176 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩358,382 | ₩359,388 | ₩354,266 | ₩355,687 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩365,395 | ₩365,395 | ₩355,848 | ₩356,854 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩365,891 | ₩367,447 | ₩362,097 | ₩363,692 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩366,924 | ₩366,924 | ₩361,225 | ₩363,531 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩368,748 | ₩370,638 | ₩362,593 | ₩363,545 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩361,547 | ₩372,515 | ₩360,836 | ₩368,600 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩354,024 | ₩361,963 | ₩354,024 | ₩357,591 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩354,775 | ₩359,133 | ₩349,693 | ₩351,396 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩355,875 | ₩370,960 | ₩354,695 | ₩357,015 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩342,466 | ₩363,370 | ₩342,318 | ₩355,339 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩348,647 | ₩353,475 | ₩340,615 | ₩345,295 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩350,243 | ₩350,243 | ₩343,673 | ₩348,647 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩348,634 | ₩353,461 | ₩343,364 | ₩350,243 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩350,659 | ₩354,293 | ₩347,199 | ₩348,634 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩349,868 | ₩355,915 | ₩348,781 | ₩352,885 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩351,825 | ₩353,113 | ₩345,014 | ₩346,797 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩349,465 | ₩355,674 | ₩347,092 | ₩348,956 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩349,371 | ₩351,450 | ₩346,596 | ₩347,923 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩341,554 | ₩356,653 | ₩341,554 | ₩350,511 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩341,956 | ₩344,424 | ₩337,169 | ₩338,550 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩351,705 | ₩351,705 | ₩340,669 | ₩342,399 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩348,835 | ₩352,509 | ₩342,774 | ₩351,705 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩343,109 | ₩349,318 | ₩340,937 | ₩348,835 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩343,673 | ₩346,717 | ₩342,479 | ₩343,619 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩339,100 | ₩346,408 | ₩339,100 | ₩343,418 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩338,845 | ₩343,163 | ₩336,070 | ₩341,125 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩319,201 | ₩325,329 | ₩315,688 | ₩324,565 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩326,161 | ₩328,051 | ₩317,083 | ₩319,201 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩327,408 | ₩337,062 | ₩321,803 | ₩326,737 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩335,198 | ₩340,709 | ₩334,420 | ₩334,903 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩326,026 | ₩338,617 | ₩324,458 | ₩333,991 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩335,466 | ₩335,466 | ₩325,973 | ₩327,542 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩337,317 | ₩338,376 | ₩330,398 | ₩332,543 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩339,194 | ₩344,477 | ₩335,171 | ₩337,183 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩346,287 | ₩348,875 | ₩339,932 | ₩344,021 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩335,480 | ₩345,027 | ₩334,635 | ₩341,527 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩343,914 | ₩348,889 | ₩338,296 | ₩338,845 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩343,378 | ₩347,213 | ₩332,892 | ₩334,850 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩341,715 | ₩347,789 | ₩339,462 | ₩344,303 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩348,527 | ₩354,990 | ₩345,523 | ₩346,261 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩350,726 | ₩354,413 | ₩343,927 | ₩349,680 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩351,195 | ₩358,651 | ₩347,494 | ₩347,655 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩349,532 | ₩354,963 | ₩343,498 | ₩346,556 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩352,563 | ₩354,159 | ₩348,634 | ₩349,304 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩354,762 | ₩365,985 | ₩350,109 | ₩357,631 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩358,356 | ₩362,217 | ₩355,325 | ₩356,237 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩348,232 | ₩360,018 | ₩342,265 | ₩357,752 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩359,831 | ₩361,654 | ₩351,048 | ₩351,477 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩376,149 | ₩378,737 | ₩366,562 | ₩368,680 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩378,925 | ₩380,775 | ₩373,253 | ₩378,965 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩375,010 | ₩377,504 | ₩369,431 | ₩375,559 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩378,871 | ₩387,466 | ₩371,255 | ₩384,959 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩380,239 | ₩386,447 | ₩374,580 | ₩384,905 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩396,008 | ₩396,008 | ₩375,452 | ₩382,371 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩385,589 | ₩386,179 | ₩375,278 | ₩385,401 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩379,917 | ₩386,179 | ₩375,452 | ₩382,130 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩384,503 | ₩385,509 | ₩374,513 | ₩377,021 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩385,670 | ₩391,422 | ₩382,706 | ₩383,672 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩386,769 | ₩389,666 | ₩384,557 | ₩386,340 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩386,581 | ₩392,723 | ₩384,516 | ₩387,574 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩388,781 | ₩393,581 | ₩384,275 | ₩385,200 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩397,121 | ₩401,707 | ₩392,321 | ₩393,796 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩376,324 | ₩415,679 | ₩363,384 | ₩397,094 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩397,644 | ₩400,178 | ₩388,499 | ₩389,531 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩398,797 | ₩400,125 | ₩393,206 | ₩394,332 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩400,969 | ₩402,994 | ₩393,782 | ₩399,052 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩387,869 | ₩403,799 | ₩387,869 | ₩400,768 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩377,919 | ₩387,922 | ₩376,069 | ₩381,701 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩366,803 | ₩386,555 | ₩365,489 | ₩383,256 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩359,361 | ₩365,596 | ₩356,934 | ₩363,679 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩351,785 | ₩360,608 | ₩348,916 | ₩358,852 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩356,143 | ₩358,436 | ₩352,201 | ₩355,808 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩346,649 | ₩359,536 | ₩343,069 | ₩359,053 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩342,131 | ₩347,588 | ₩339,342 | ₩344,437 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩344,410 | ₩348,513 | ₩342,345 | ₩344,303 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩346,810 | ₩347,964 | ₩343,673 | ₩345,469 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩348,634 | ₩348,916 | ₩345,054 | ₩346,810 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩348,822 | ₩353,998 | ₩347,990 | ₩350,189 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩344,062 | ₩351,799 | ₩341,876 | ₩347,548 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩343,753 | ₩349,868 | ₩338,671 | ₩339,261 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩353,408 | ₩354,185 | ₩350,498 | ₩353,622 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩345,845 | ₩355,164 | ₩345,845 | ₩353,408 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩337,786 | ₩347,119 | ₩337,786 | ₩343,029 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩337,223 | ₩341,930 | ₩336,579 | ₩336,754 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩336,257 | ₩338,845 | ₩330,559 | ₩337,223 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩336,874 | ₩342,010 | ₩335,721 | ₩338,363 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩328,453 | ₩337,679 | ₩328,453 | ₩336,566 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩337,813 | ₩337,813 | ₩326,509 | ₩329,258 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩328,896 | ₩337,867 | ₩327,086 | ₩337,518 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩325,517 | ₩337,759 | ₩325,517 | ₩331,202 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩321,320 | ₩330,720 | ₩321,320 | ₩326,858 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩325,866 | ₩327,823 | ₩320,261 | ₩321,333 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩328,306 | ₩330,585 | ₩325,772 | ₩326,335 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩329,754 | ₩331,350 | ₩327,032 | ₩328,990 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩329,298 | ₩330,532 | ₩327,461 | ₩330,492 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩330,130 | ₩330,358 | ₩327,287 | ₩328,722 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩327,662 | ₩330,237 | ₩326,147 | ₩329,043 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩325,959 | ₩330,438 | ₩325,691 | ₩327,810 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩326,053 | ₩328,628 | ₩324,069 | ₩326,442 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩325,262 | ₩328,681 | ₩322,379 | ₩326,764 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩325,182 | ₩328,521 | ₩323,211 | ₩324,686 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩325,597 | ₩329,070 | ₩323,278 | ₩326,456 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩329,097 | ₩329,097 | ₩322,044 | ₩327,501 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩336,928 | ₩337,907 | ₩325,490 | ₩326,844 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩332,476 | ₩337,303 | ₩329,969 | ₩336,405 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩319,067 | ₩332,302 | ₩319,067 | ₩331,417 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩322,835 | ₩325,933 | ₩319,174 | ₩319,550 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩327,609 | ₩331,765 | ₩322,191 | ₩324,189 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩325,182 | ₩330,880 | ₩325,007 | ₩329,070 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩321,736 | ₩327,957 | ₩319,992 | ₩327,247 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩319,040 | ₩323,640 | ₩314,870 | ₩323,103 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩319,134 | ₩322,647 | ₩313,838 | ₩318,383 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩318,719 | ₩320,328 | ₩316,184 | ₩317,539 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩319,469 | ₩323,438 | ₩319,040 | ₩321,052 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩318,786 | ₩324,726 | ₩318,343 | ₩320,261 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩313,194 | ₩318,960 | ₩310,928 | ₩318,786 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩307,254 | ₩312,939 | ₩305,698 | ₩311,089 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩303,419 | ₩309,212 | ₩299,678 | ₩307,066 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩301,917 | ₩304,760 | ₩295,373 | ₩303,110 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩295,856 | ₩299,383 | ₩295,628 | ₩297,438 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩294,126 | ₩297,438 | ₩289,929 | ₩295,856 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩301,086 | ₩304,746 | ₩295,534 | ₩296,138 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩304,585 | ₩305,484 | ₩301,501 | ₩303,030 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩314,012 | ₩316,050 | ₩304,183 | ₩304,572 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩310,526 | ₩318,625 | ₩310,526 | ₩316,734 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩305,336 | ₩309,748 | ₩303,151 | ₩308,930 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩306,382 | ₩308,595 | ₩303,928 | ₩304,947 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩304,170 | ₩305,886 | ₩300,992 | ₩304,237 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩305,444 | ₩310,888 | ₩303,459 | ₩304,384 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩301,770 | ₩309,198 | ₩301,770 | ₩306,221 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩307,254 | ₩310,847 | ₩298,592 | ₩301,796 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩310,177 | ₩312,698 | ₩304,907 | ₩310,847 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩318,933 | ₩318,933 | ₩310,472 | ₩314,374 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩308,407 | ₩320,220 | ₩295,038 | ₩316,586 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩321,816 | ₩324,256 | ₩313,047 | ₩314,454 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩324,028 | ₩325,396 | ₩319,885 | ₩322,674 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩325,933 | ₩329,338 | ₩322,500 | ₩324,592 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩326,147 | ₩326,442 | ₩321,816 | ₩324,243 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩320,958 | ₩326,268 | ₩319,550 | ₩324,779 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩325,772 | ₩327,890 | ₩319,831 | ₩320,381 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩319,925 | ₩328,628 | ₩319,630 | ₩325,772 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩318,048 | ₩321,534 | ₩316,426 | ₩321,038 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩318,222 | ₩322,889 | ₩314,294 | ₩315,138 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩322,714 | ₩322,983 | ₩316,814 | ₩319,550 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩320,676 | ₩323,680 | ₩317,083 | ₩319,791 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩309,976 | ₩319,831 | ₩309,976 | ₩317,525 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩309,024 | ₩313,690 | ₩307,482 | ₩312,322 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩315,956 | ₩318,464 | ₩305,108 | ₩305,631 | -3.27% | 35.8만 |
|---|