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 | ₩346,847 | ₩351,951 | ₩344,429 | ₩348,864 | +0.58% | 23.6만 |
| 2026.10.08 | ₩348,851 | ₩348,851 | ₩341,356 | ₩345,725 | -0.90% | 36.1만 |
| 2026.10.07 | ₩361,436 | ₩367,288 | ₩348,918 | ₩351,590 | -2.72% | 28.9만 |
| 2026.10.06 | ₩371,162 | ₩373,046 | ₩367,248 | ₩368,116 | -0.82% | 16.6만 |
| 2026.10.05 | ₩366,526 | ₩372,912 | ₩361,984 | ₩367,314 | +0.22% | 36.7만 |
| 2026.10.02 | ₩367,288 | ₩370,280 | ₩364,910 | ₩366,566 | -0.20% | 38.9만 |
| 2026.10.01 | ₩352,739 | ₩360,421 | ₩348,611 | ₩359,913 | +2.03% | 35.4만 |
| 2026.09.30 | ₩363,106 | ₩363,106 | ₩353,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,474 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩362,291 | ₩366,299 | ₩358,083 | ₩361,797 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩360,247 | ₩365,016 | ₩357,856 | ₩362,291 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩359,192 | ₩363,560 | ₩356,065 | ₩362,986 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩351,269 | ₩358,403 | ₩348,824 | ₩355,905 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩351,243 | ₩357,415 | ₩348,504 | ₩354,569 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩348,250 | ₩352,538 | ₩346,927 | ₩351,349 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩346,567 | ₩347,662 | ₩342,185 | ₩345,110 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩343,053 | ₩344,603 | ₩340,261 | ₩343,614 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩347,101 | ₩349,011 | ₩340,020 | ₩343,347 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩340,662 | ₩346,647 | ₩338,096 | ₩341,076 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩336,760 | ₩340,541 | ₩334,008 | ₩338,911 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩328,611 | ₩338,404 | ₩325,471 | ₩335,692 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩340,675 | ₩344,135 | ₩337,094 | ₩338,083 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩356,907 | ₩357,014 | ₩331,056 | ₩335,411 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩367,515 | ₩370,026 | ₩359,085 | ₩362,745 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩369,839 | ₩374,048 | ₩365,671 | ₩370,133 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩366,125 | ₩372,204 | ₩364,268 | ₩369,318 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩367,248 | ₩367,795 | ₩360,033 | ₩365,831 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩359,379 | ₩367,702 | ₩356,319 | ₩364,175 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩371,256 | ₩371,750 | ₩357,869 | ₩358,951 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩379,191 | ₩380,861 | ₩370,040 | ₩375,718 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩387,434 | ₩390,948 | ₩378,537 | ₩380,621 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩385,858 | ₩389,091 | ₩383,079 | ₩387,074 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩374,502 | ₩390,828 | ₩374,448 | ₩387,595 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩382,331 | ₩382,331 | ₩371,002 | ₩374,275 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩378,390 | ₩381,783 | ₩374,368 | ₩377,067 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩371,670 | ₩378,937 | ₩366,713 | ₩376,506 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩369,639 | ₩376,279 | ₩368,196 | ₩369,906 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩378,951 | ₩380,313 | ₩372,324 | ₩373,487 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩381,075 | ₩382,585 | ₩372,966 | ₩376,706 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩380,647 | ₩385,430 | ₩378,042 | ₩382,117 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩379,418 | ₩383,867 | ₩375,491 | ₩383,253 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩382,798 | ₩385,310 | ₩371,803 | ₩380,260 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩381,823 | ₩384,695 | ₩376,212 | ₩383,386 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩378,283 | ₩382,050 | ₩376,105 | ₩379,779 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩379,352 | ₩380,754 | ₩369,412 | ₩370,507 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩373,153 | ₩378,376 | ₩370,066 | ₩376,693 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩375,517 | ₩378,550 | ₩370,828 | ₩372,618 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩372,778 | ₩374,101 | ₩368,570 | ₩373,233 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩361,236 | ₩373,553 | ₩355,504 | ₩370,922 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩351,443 | ₩358,684 | ₩349,679 | ₩357,762 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩339,352 | ₩352,806 | ₩332,926 | ₩349,105 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩355,865 | ₩357,067 | ₩324,803 | ₩334,289 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩352,592 | ₩354,756 | ₩342,332 | ₩344,669 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩345,752 | ₩357,909 | ₩345,257 | ₩357,041 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩335,331 | ₩344,269 | ₩335,331 | ₩343,146 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩335,010 | ₩340,381 | ₩328,664 | ₩335,959 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩331,403 | ₩336,707 | ₩326,794 | ₩334,503 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩332,686 | ₩336,480 | ₩331,938 | ₩332,886 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩331,710 | ₩334,222 | ₩325,618 | ₩332,686 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩338,150 | ₩339,579 | ₩327,435 | ₩327,903 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩341,917 | ₩345,057 | ₩336,346 | ₩337,656 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩338,284 | ₩348,116 | ₩336,467 | ₩346,433 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩336,333 | ₩339,967 | ₩334,289 | ₩338,284 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩338,684 | ₩343,093 | ₩334,529 | ₩337,442 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩335,291 | ₩340,648 | ₩331,176 | ₩335,598 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩329,853 | ₩337,963 | ₩329,853 | ₩335,291 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩334,823 | ₩336,213 | ₩329,039 | ₩329,119 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩338,684 | ₩341,116 | ₩330,682 | ₩330,909 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩350,307 | ₩350,307 | ₩338,671 | ₩341,757 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩347,422 | ₩351,536 | ₩345,257 | ₩351,256 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩347,061 | ₩350,909 | ₩339,593 | ₩345,257 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩352,071 | ₩352,071 | ₩340,969 | ₩344,643 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩353,220 | ₩355,745 | ₩351,910 | ₩354,716 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩353,741 | ₩359,218 | ₩350,855 | ₩352,899 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩365,537 | ₩365,537 | ₩354,516 | ₩356,119 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩362,585 | ₩372,485 | ₩359,379 | ₩365,684 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩359,526 | ₩364,723 | ₩357,789 | ₩359,258 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩361,850 | ₩366,646 | ₩358,337 | ₩359,526 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩367,314 | ₩370,000 | ₩363,707 | ₩367,061 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩363,761 | ₩372,338 | ₩363,761 | ₩367,702 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩363,146 | ₩372,845 | ₩359,245 | ₩360,140 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩361,316 | ₩368,744 | ₩361,155 | ₩365,444 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩355,357 | ₩358,123 | ₩351,376 | ₩357,856 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩347,876 | ₩351,924 | ₩341,610 | ₩345,017 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩342,652 | ₩346,086 | ₩336,467 | ₩344,349 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩354,676 | ₩356,814 | ₩337,575 | ₩338,297 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩352,739 | ₩360,701 | ₩347,609 | ₩354,636 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩349,719 | ₩353,393 | ₩348,183 | ₩348,637 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩351,470 | ₩353,166 | ₩347,675 | ₩350,200 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩354,275 | ₩355,304 | ₩350,428 | ₩352,485 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩340,648 | ₩352,859 | ₩336,667 | ₩351,122 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩338,404 | ₩341,784 | ₩335,117 | ₩339,713 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩340,475 | ₩341,931 | ₩331,216 | ₩336,894 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩344,509 | ₩348,450 | ₩340,996 | ₩345,337 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩351,496 | ₩351,496 | ₩341,570 | ₩345,939 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩354,983 | ₩357,842 | ₩350,601 | ₩351,149 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩354,703 | ₩355,745 | ₩351,082 | ₩354,449 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩349,880 | ₩352,472 | ₩345,565 | ₩351,937 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩346,206 | ₩348,771 | ₩339,873 | ₩347,462 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩341,143 | ₩348,343 | ₩337,068 | ₩348,036 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩345,551 | ₩349,693 | ₩338,110 | ₩339,098 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩349,212 | ₩352,592 | ₩346,780 | ₩348,557 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩354,783 | ₩354,783 | ₩347,128 | ₩348,584 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩357,188 | ₩359,111 | ₩353,019 | ₩355,865 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩357,067 | ₩358,069 | ₩352,966 | ₩354,382 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩364,055 | ₩364,055 | ₩354,542 | ₩355,544 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩364,549 | ₩366,099 | ₩360,768 | ₩362,358 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩365,578 | ₩365,578 | ₩359,900 | ₩362,198 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩367,395 | ₩369,278 | ₩361,262 | ₩362,211 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩360,220 | ₩371,149 | ₩359,512 | ₩367,248 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩352,725 | ₩360,634 | ₩352,725 | ₩356,279 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩353,474 | ₩357,816 | ₩348,410 | ₩350,107 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩354,569 | ₩369,599 | ₩353,393 | ₩355,705 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩341,209 | ₩362,037 | ₩341,062 | ₩354,035 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩347,368 | ₩352,178 | ₩339,366 | ₩344,028 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩348,958 | ₩348,958 | ₩342,412 | ₩347,368 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩347,355 | ₩352,164 | ₩342,104 | ₩348,958 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩349,372 | ₩352,993 | ₩345,925 | ₩347,355 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩348,584 | ₩354,609 | ₩347,502 | ₩351,590 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩350,534 | ₩351,817 | ₩343,748 | ₩345,525 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩348,183 | ₩354,369 | ₩345,818 | ₩347,675 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩348,090 | ₩350,160 | ₩345,324 | ₩346,647 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩340,301 | ₩355,344 | ₩340,301 | ₩349,225 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩340,702 | ₩343,160 | ₩335,932 | ₩337,308 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩350,414 | ₩350,414 | ₩339,419 | ₩341,143 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩347,555 | ₩351,216 | ₩341,517 | ₩350,414 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩341,851 | ₩348,036 | ₩339,686 | ₩347,555 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩342,412 | ₩345,444 | ₩341,223 | ₩342,358 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩337,856 | ₩345,137 | ₩337,856 | ₩342,158 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩337,602 | ₩341,904 | ₩334,837 | ₩339,873 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩318,030 | ₩324,135 | ₩314,530 | ₩323,374 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩324,964 | ₩326,847 | ₩315,919 | ₩318,030 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩326,206 | ₩335,825 | ₩320,622 | ₩325,538 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩333,968 | ₩339,459 | ₩333,193 | ₩333,674 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩324,830 | ₩337,375 | ₩323,267 | ₩332,766 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩334,235 | ₩334,235 | ₩324,777 | ₩326,340 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩336,079 | ₩337,135 | ₩329,185 | ₩331,323 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩337,950 | ₩343,213 | ₩333,942 | ₩335,946 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩345,017 | ₩347,595 | ₩338,684 | ₩342,759 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩334,249 | ₩343,761 | ₩333,407 | ₩340,274 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩342,652 | ₩347,609 | ₩337,054 | ₩337,602 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩342,118 | ₩345,939 | ₩331,670 | ₩333,621 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩340,461 | ₩346,513 | ₩338,217 | ₩343,040 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩347,248 | ₩353,687 | ₩344,255 | ₩344,990 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩349,439 | ₩353,113 | ₩342,665 | ₩348,397 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩349,907 | ₩357,335 | ₩346,219 | ₩346,380 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩348,250 | ₩353,661 | ₩342,238 | ₩345,284 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩351,269 | ₩352,859 | ₩347,355 | ₩348,023 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩353,460 | ₩364,642 | ₩348,824 | ₩356,319 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩357,041 | ₩360,888 | ₩354,021 | ₩354,930 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩346,954 | ₩358,697 | ₩341,009 | ₩356,439 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩358,510 | ₩360,327 | ₩349,760 | ₩350,187 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩374,769 | ₩377,348 | ₩365,217 | ₩367,328 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩377,535 | ₩379,378 | ₩371,883 | ₩377,575 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩373,634 | ₩376,118 | ₩368,076 | ₩374,181 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩377,481 | ₩386,045 | ₩369,893 | ₩383,546 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩378,844 | ₩385,029 | ₩373,206 | ₩383,493 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩394,555 | ₩394,555 | ₩374,074 | ₩380,968 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩384,174 | ₩384,762 | ₩373,901 | ₩383,987 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩378,523 | ₩384,762 | ₩374,074 | ₩380,728 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩383,092 | ₩384,094 | ₩373,139 | ₩375,638 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩384,255 | ₩389,986 | ₩381,302 | ₩382,264 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩385,350 | ₩388,236 | ₩383,146 | ₩384,923 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩385,163 | ₩391,282 | ₩383,106 | ₩386,152 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩387,354 | ₩392,137 | ₩382,865 | ₩383,787 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩395,664 | ₩400,233 | ₩390,881 | ₩392,351 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩374,943 | ₩414,154 | ₩362,051 | ₩395,637 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩396,185 | ₩398,710 | ₩387,074 | ₩388,102 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩397,334 | ₩398,656 | ₩391,763 | ₩392,885 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩399,498 | ₩401,515 | ₩392,337 | ₩397,588 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩386,446 | ₩402,317 | ₩386,446 | ₩399,298 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩376,533 | ₩386,499 | ₩374,689 | ₩380,300 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩365,457 | ₩385,136 | ₩364,148 | ₩381,850 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩358,043 | ₩364,255 | ₩355,625 | ₩362,344 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩350,494 | ₩359,285 | ₩347,635 | ₩357,535 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩354,836 | ₩357,121 | ₩350,909 | ₩354,502 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩345,378 | ₩358,216 | ₩341,810 | ₩357,735 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩340,875 | ₩346,313 | ₩338,096 | ₩343,173 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩343,146 | ₩347,235 | ₩341,089 | ₩343,040 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩345,538 | ₩346,687 | ₩342,412 | ₩344,202 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩347,355 | ₩347,635 | ₩343,788 | ₩345,538 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩347,542 | ₩352,699 | ₩346,714 | ₩348,905 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩342,799 | ₩350,508 | ₩340,621 | ₩346,273 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩342,492 | ₩348,584 | ₩337,428 | ₩338,016 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩352,111 | ₩352,886 | ₩349,212 | ₩352,325 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩344,576 | ₩353,861 | ₩344,576 | ₩352,111 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩336,547 | ₩345,845 | ₩336,547 | ₩341,770 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩335,986 | ₩340,675 | ₩335,344 | ₩335,518 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩335,024 | ₩337,602 | ₩329,346 | ₩335,986 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩335,638 | ₩340,755 | ₩334,489 | ₩337,121 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩327,248 | ₩336,440 | ₩327,248 | ₩335,331 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩336,573 | ₩336,573 | ₩325,311 | ₩328,050 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩327,689 | ₩336,627 | ₩325,886 | ₩336,280 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩324,322 | ₩336,520 | ₩324,322 | ₩329,987 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩320,141 | ₩329,506 | ₩320,141 | ₩325,658 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩324,670 | ₩326,620 | ₩319,085 | ₩320,154 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩327,101 | ₩329,373 | ₩324,576 | ₩325,137 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩328,544 | ₩330,134 | ₩325,832 | ₩327,783 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩328,090 | ₩329,319 | ₩326,260 | ₩329,279 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩328,918 | ₩329,145 | ₩326,086 | ₩327,515 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩326,460 | ₩329,025 | ₩324,950 | ₩327,836 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩324,763 | ₩329,226 | ₩324,496 | ₩326,607 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩324,857 | ₩327,422 | ₩322,880 | ₩325,244 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩324,069 | ₩327,475 | ₩321,196 | ₩325,565 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩323,989 | ₩327,315 | ₩322,025 | ₩323,494 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩324,403 | ₩327,863 | ₩322,091 | ₩325,258 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩327,890 | ₩327,890 | ₩320,862 | ₩326,300 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩335,692 | ₩336,667 | ₩324,296 | ₩325,645 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩331,256 | ₩336,066 | ₩328,758 | ₩335,171 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩317,896 | ₩331,083 | ₩317,896 | ₩330,201 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩321,651 | ₩324,737 | ₩318,003 | ₩318,377 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩326,407 | ₩330,548 | ₩321,009 | ₩323,000 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩323,989 | ₩329,666 | ₩323,815 | ₩327,863 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩320,555 | ₩326,754 | ₩318,818 | ₩326,046 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩317,870 | ₩322,452 | ₩313,715 | ₩321,918 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩317,963 | ₩321,464 | ₩312,686 | ₩317,215 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩317,549 | ₩319,152 | ₩315,024 | ₩316,373 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩318,297 | ₩322,252 | ₩317,870 | ₩319,874 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩317,616 | ₩323,534 | ₩317,175 | ₩319,085 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩312,045 | ₩317,790 | ₩309,787 | ₩317,616 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩306,126 | ₩311,791 | ₩304,577 | ₩309,947 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩302,306 | ₩308,077 | ₩298,578 | ₩305,939 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩300,809 | ₩303,642 | ₩294,290 | ₩301,998 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩294,771 | ₩298,284 | ₩294,544 | ₩296,347 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩293,047 | ₩296,347 | ₩288,866 | ₩294,771 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩299,981 | ₩303,628 | ₩294,450 | ₩295,051 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩303,468 | ₩304,363 | ₩300,395 | ₩301,918 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩312,860 | ₩314,890 | ₩303,067 | ₩303,454 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩309,386 | ₩317,456 | ₩309,386 | ₩315,572 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩304,216 | ₩308,611 | ₩302,038 | ₩307,796 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩305,258 | ₩307,462 | ₩302,813 | ₩303,829 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩303,054 | ₩304,764 | ₩299,887 | ₩303,121 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩304,323 | ₩309,747 | ₩302,346 | ₩303,267 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩300,662 | ₩308,064 | ₩300,662 | ₩305,098 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩306,126 | ₩309,707 | ₩297,496 | ₩300,689 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩309,039 | ₩311,551 | ₩303,788 | ₩309,707 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩317,763 | ₩317,763 | ₩309,333 | ₩313,221 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩307,275 | ₩319,045 | ₩293,956 | ₩315,425 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩320,635 | ₩323,067 | ₩311,898 | ₩313,301 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩322,840 | ₩324,202 | ₩318,711 | ₩321,490 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩324,737 | ₩328,130 | ₩321,317 | ₩323,401 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩324,950 | ₩325,244 | ₩320,635 | ₩323,053 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩319,780 | ₩325,071 | ₩318,377 | ₩323,588 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩324,576 | ₩326,687 | ₩318,658 | ₩319,206 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩318,751 | ₩327,422 | ₩318,458 | ₩324,576 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩316,881 | ₩320,355 | ₩315,265 | ₩319,860 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩317,055 | ₩321,704 | ₩313,140 | ₩313,982 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩321,530 | ₩321,797 | ₩315,652 | ₩318,377 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩319,500 | ₩322,492 | ₩315,919 | ₩318,618 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩308,838 | ₩318,658 | ₩308,838 | ₩316,360 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩307,890 | ₩312,539 | ₩306,354 | ₩311,176 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩314,797 | ₩317,295 | ₩303,989 | ₩304,510 | -3.27% | 35.8만 |
|---|