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 | ₩347,268 | ₩352,377 | ₩344,847 | ₩349,287 | +0.58% | 23.6만 |
| 2026.10.08 | ₩349,274 | ₩349,274 | ₩341,770 | ₩346,144 | -0.90% | 36.1만 |
| 2026.10.07 | ₩361,874 | ₩367,733 | ₩349,341 | ₩352,016 | -2.72% | 28.9만 |
| 2026.10.06 | ₩371,612 | ₩373,498 | ₩367,693 | ₩368,562 | -0.82% | 16.6만 |
| 2026.10.05 | ₩366,971 | ₩373,364 | ₩362,423 | ₩367,760 | +0.22% | 36.7만 |
| 2026.10.02 | ₩367,733 | ₩370,729 | ₩365,352 | ₩367,011 | -0.20% | 38.9만 |
| 2026.10.01 | ₩353,167 | ₩360,858 | ₩349,033 | ₩360,349 | +2.03% | 35.4만 |
| 2026.09.30 | ₩363,546 | ₩363,546 | ₩353,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,902 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩362,730 | ₩366,743 | ₩358,517 | ₩362,235 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩360,684 | ₩365,459 | ₩358,290 | ₩362,730 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩359,627 | ₩364,001 | ₩356,497 | ₩363,426 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩351,695 | ₩358,838 | ₩349,247 | ₩356,337 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩351,668 | ₩357,848 | ₩348,926 | ₩354,999 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩348,672 | ₩352,966 | ₩347,348 | ₩351,775 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩346,987 | ₩348,084 | ₩342,599 | ₩345,529 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩343,469 | ₩345,021 | ₩340,673 | ₩344,031 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩347,522 | ₩349,435 | ₩340,433 | ₩343,763 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩341,075 | ₩347,067 | ₩338,506 | ₩341,489 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩337,169 | ₩340,954 | ₩334,413 | ₩339,322 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩329,009 | ₩338,814 | ₩325,866 | ₩336,099 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩341,088 | ₩344,552 | ₩337,503 | ₩338,493 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩357,340 | ₩357,447 | ₩331,457 | ₩335,818 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩367,960 | ₩370,475 | ₩359,520 | ₩363,185 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩370,288 | ₩374,501 | ₩366,114 | ₩370,582 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩366,569 | ₩372,655 | ₩364,710 | ₩369,766 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩367,693 | ₩368,241 | ₩360,470 | ₩366,275 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩359,814 | ₩368,148 | ₩356,751 | ₩364,616 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩371,706 | ₩372,201 | ₩358,303 | ₩359,386 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩379,651 | ₩381,323 | ₩370,488 | ₩376,173 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩387,904 | ₩391,422 | ₩378,996 | ₩381,082 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩386,326 | ₩389,563 | ₩383,543 | ₩387,543 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩374,956 | ₩391,302 | ₩374,903 | ₩388,065 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩382,794 | ₩382,794 | ₩371,452 | ₩374,729 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩378,848 | ₩382,246 | ₩374,822 | ₩377,524 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩372,120 | ₩379,397 | ₩367,158 | ₩376,962 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩370,087 | ₩376,735 | ₩368,643 | ₩370,355 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩379,410 | ₩380,775 | ₩372,776 | ₩373,939 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩381,537 | ₩383,049 | ₩373,418 | ₩377,163 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩381,109 | ₩385,898 | ₩378,501 | ₩382,580 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩379,878 | ₩384,333 | ₩375,946 | ₩383,717 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩383,263 | ₩385,777 | ₩372,254 | ₩380,721 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩382,286 | ₩385,162 | ₩376,668 | ₩383,851 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩378,741 | ₩382,513 | ₩376,561 | ₩380,240 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩379,812 | ₩381,216 | ₩369,860 | ₩370,957 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩373,605 | ₩378,835 | ₩370,515 | ₩377,150 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩375,973 | ₩379,009 | ₩371,278 | ₩373,070 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩373,231 | ₩374,555 | ₩369,017 | ₩373,685 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩361,674 | ₩374,006 | ₩355,935 | ₩371,371 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩351,869 | ₩359,119 | ₩350,103 | ₩358,196 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩339,764 | ₩353,233 | ₩333,330 | ₩349,528 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩356,297 | ₩357,500 | ₩325,197 | ₩334,694 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩353,019 | ₩355,186 | ₩342,747 | ₩345,087 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩346,171 | ₩358,343 | ₩345,676 | ₩357,474 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩335,738 | ₩344,686 | ₩335,738 | ₩343,563 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩335,417 | ₩340,794 | ₩329,063 | ₩336,366 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩331,805 | ₩337,115 | ₩327,190 | ₩334,908 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩333,089 | ₩336,888 | ₩332,340 | ₩333,290 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩332,113 | ₩334,627 | ₩326,013 | ₩333,089 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩338,560 | ₩339,991 | ₩327,832 | ₩328,301 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩342,332 | ₩345,475 | ₩336,754 | ₩338,065 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩338,694 | ₩348,538 | ₩336,875 | ₩346,853 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩336,741 | ₩340,379 | ₩334,694 | ₩338,694 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩339,095 | ₩343,509 | ₩334,935 | ₩337,851 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩335,697 | ₩341,061 | ₩331,578 | ₩336,005 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩330,253 | ₩338,373 | ₩330,253 | ₩335,697 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩335,229 | ₩336,620 | ₩329,437 | ₩329,518 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩339,095 | ₩341,529 | ₩331,083 | ₩331,310 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩350,732 | ₩350,732 | ₩339,082 | ₩342,171 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩347,843 | ₩351,963 | ₩345,676 | ₩351,682 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩347,482 | ₩351,334 | ₩340,005 | ₩345,676 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩352,498 | ₩352,498 | ₩341,382 | ₩345,061 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩353,648 | ₩356,176 | ₩352,337 | ₩355,146 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩354,170 | ₩359,654 | ₩351,281 | ₩353,327 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩365,981 | ₩365,981 | ₩354,946 | ₩356,551 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩363,025 | ₩372,936 | ₩359,814 | ₩366,128 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩359,962 | ₩365,165 | ₩358,223 | ₩359,694 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩362,289 | ₩367,091 | ₩358,771 | ₩359,962 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩367,760 | ₩370,448 | ₩364,148 | ₩367,506 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩364,202 | ₩372,789 | ₩364,202 | ₩368,148 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩363,586 | ₩373,297 | ₩359,681 | ₩360,577 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩361,754 | ₩369,191 | ₩361,593 | ₩365,887 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩355,788 | ₩358,557 | ₩351,802 | ₩358,290 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩348,298 | ₩352,351 | ₩342,024 | ₩345,435 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩343,068 | ₩346,505 | ₩336,875 | ₩344,766 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩355,106 | ₩357,246 | ₩337,985 | ₩338,707 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩353,167 | ₩361,139 | ₩348,030 | ₩355,066 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩350,144 | ₩353,822 | ₩348,605 | ₩349,060 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩351,896 | ₩353,595 | ₩348,097 | ₩350,625 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩354,705 | ₩355,735 | ₩350,852 | ₩352,912 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩341,061 | ₩353,287 | ₩337,075 | ₩351,548 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩338,814 | ₩342,198 | ₩335,524 | ₩340,125 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩340,887 | ₩342,345 | ₩331,618 | ₩337,303 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩344,927 | ₩348,873 | ₩341,409 | ₩345,756 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩351,923 | ₩351,923 | ₩341,984 | ₩346,358 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩355,414 | ₩358,276 | ₩351,026 | ₩351,575 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩355,133 | ₩356,176 | ₩351,508 | ₩354,879 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩350,304 | ₩352,899 | ₩345,984 | ₩352,364 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩346,626 | ₩349,194 | ₩340,285 | ₩347,883 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩341,556 | ₩348,766 | ₩337,476 | ₩348,458 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩345,970 | ₩350,117 | ₩338,520 | ₩339,510 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩349,635 | ₩353,019 | ₩347,201 | ₩348,980 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩355,213 | ₩355,213 | ₩347,549 | ₩349,007 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩357,621 | ₩359,547 | ₩353,447 | ₩356,297 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩357,500 | ₩358,504 | ₩353,394 | ₩354,812 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩364,496 | ₩364,496 | ₩354,972 | ₩355,975 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩364,991 | ₩366,543 | ₩361,206 | ₩362,797 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩366,021 | ₩366,021 | ₩360,336 | ₩362,637 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩367,840 | ₩369,726 | ₩361,700 | ₩362,650 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩360,657 | ₩371,599 | ₩359,948 | ₩367,693 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩353,153 | ₩361,072 | ₩353,153 | ₩356,711 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩353,902 | ₩358,249 | ₩348,833 | ₩350,531 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩354,999 | ₩370,047 | ₩353,822 | ₩356,136 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩341,623 | ₩362,476 | ₩341,476 | ₩354,464 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩347,789 | ₩352,605 | ₩339,777 | ₩344,445 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩349,381 | ₩349,381 | ₩342,827 | ₩347,789 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩347,776 | ₩352,591 | ₩342,519 | ₩349,381 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩349,796 | ₩353,421 | ₩346,345 | ₩347,776 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩349,007 | ₩355,039 | ₩347,923 | ₩352,016 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩350,959 | ₩352,244 | ₩344,164 | ₩345,943 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩348,605 | ₩354,798 | ₩346,238 | ₩348,097 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩348,512 | ₩350,585 | ₩345,743 | ₩347,067 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩340,713 | ₩355,775 | ₩340,713 | ₩349,649 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩341,115 | ₩343,576 | ₩336,340 | ₩337,717 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩350,839 | ₩350,839 | ₩339,831 | ₩341,556 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩347,977 | ₩351,642 | ₩341,931 | ₩350,839 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩342,265 | ₩348,458 | ₩340,098 | ₩347,977 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩342,827 | ₩345,863 | ₩341,636 | ₩342,773 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩338,266 | ₩345,556 | ₩338,266 | ₩342,573 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩338,012 | ₩342,319 | ₩335,243 | ₩340,285 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩318,416 | ₩324,529 | ₩314,911 | ₩323,766 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩325,358 | ₩327,244 | ₩316,302 | ₩318,416 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩326,602 | ₩336,233 | ₩321,011 | ₩325,933 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩334,373 | ₩339,871 | ₩333,597 | ₩334,079 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩325,224 | ₩337,784 | ₩323,659 | ₩333,169 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩334,641 | ₩334,641 | ₩325,171 | ₩326,736 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩336,487 | ₩337,543 | ₩329,585 | ₩331,725 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩338,359 | ₩343,629 | ₩334,347 | ₩336,353 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩345,435 | ₩348,017 | ₩339,095 | ₩343,175 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩334,654 | ₩344,178 | ₩333,811 | ₩340,687 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩343,068 | ₩348,030 | ₩337,463 | ₩338,012 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩342,533 | ₩346,358 | ₩332,073 | ₩334,025 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩340,874 | ₩346,933 | ₩338,627 | ₩343,456 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩347,669 | ₩354,116 | ₩344,673 | ₩345,408 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩349,863 | ₩353,541 | ₩343,081 | ₩348,819 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩350,331 | ₩357,768 | ₩346,639 | ₩346,800 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩348,672 | ₩354,089 | ₩342,653 | ₩345,703 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩351,695 | ₩353,287 | ₩347,776 | ₩348,445 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩353,889 | ₩365,085 | ₩349,247 | ₩356,751 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩357,474 | ₩361,326 | ₩354,451 | ₩355,360 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩347,375 | ₩359,132 | ₩341,422 | ₩356,872 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩358,945 | ₩360,764 | ₩350,184 | ₩350,612 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩375,224 | ₩377,805 | ₩365,660 | ₩367,773 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩377,992 | ₩379,838 | ₩372,334 | ₩378,033 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩374,087 | ₩376,575 | ₩368,522 | ₩374,635 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩377,939 | ₩386,513 | ₩370,341 | ₩384,012 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩379,303 | ₩385,496 | ₩373,659 | ₩383,958 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩395,033 | ₩395,033 | ₩374,528 | ₩381,430 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩384,640 | ₩385,229 | ₩374,354 | ₩384,453 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩378,982 | ₩385,229 | ₩374,528 | ₩381,189 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩383,557 | ₩384,560 | ₩373,592 | ₩376,093 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩384,721 | ₩390,459 | ₩381,764 | ₩382,727 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩385,817 | ₩388,707 | ₩383,610 | ₩385,389 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩385,630 | ₩391,756 | ₩383,570 | ₩386,620 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩387,824 | ₩392,612 | ₩383,329 | ₩384,252 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩396,144 | ₩400,718 | ₩391,355 | ₩392,826 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩375,397 | ₩414,656 | ₩362,490 | ₩396,117 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩396,665 | ₩399,193 | ₩387,543 | ₩388,573 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩397,816 | ₩399,140 | ₩392,238 | ₩393,361 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩399,983 | ₩402,002 | ₩392,813 | ₩398,070 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩386,914 | ₩402,805 | ₩386,914 | ₩399,782 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩376,989 | ₩386,968 | ₩375,143 | ₩380,761 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩365,900 | ₩385,603 | ₩364,590 | ₩382,313 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩358,477 | ₩364,697 | ₩356,056 | ₩362,784 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩350,919 | ₩359,721 | ₩348,057 | ₩357,969 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩355,267 | ₩357,554 | ₩351,334 | ₩354,932 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩345,796 | ₩358,651 | ₩342,225 | ₩358,169 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩341,289 | ₩346,733 | ₩338,506 | ₩343,589 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩343,563 | ₩347,656 | ₩341,503 | ₩343,456 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩345,957 | ₩347,107 | ₩342,827 | ₩344,619 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩347,776 | ₩348,057 | ₩344,205 | ₩345,957 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩347,963 | ₩353,126 | ₩347,134 | ₩349,328 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩343,215 | ₩350,933 | ₩341,035 | ₩346,693 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩342,907 | ₩349,007 | ₩337,838 | ₩338,426 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩352,538 | ₩353,314 | ₩349,635 | ₩352,752 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩344,994 | ₩354,290 | ₩344,994 | ₩352,538 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩336,955 | ₩346,265 | ₩336,955 | ₩342,185 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩336,393 | ₩341,088 | ₩335,751 | ₩335,925 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩335,430 | ₩338,012 | ₩329,745 | ₩336,393 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩336,045 | ₩341,168 | ₩334,895 | ₩337,530 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩327,645 | ₩336,848 | ₩327,645 | ₩335,738 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩336,982 | ₩336,982 | ₩325,706 | ₩328,448 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩328,087 | ₩337,035 | ₩326,281 | ₩336,687 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩324,716 | ₩336,928 | ₩324,716 | ₩330,387 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩320,529 | ₩329,906 | ₩320,529 | ₩326,053 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩325,064 | ₩327,016 | ₩319,472 | ₩320,542 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩327,498 | ₩329,772 | ₩324,970 | ₩325,532 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩328,943 | ₩330,534 | ₩326,227 | ₩328,180 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩328,488 | ₩329,718 | ₩326,655 | ₩329,678 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩329,317 | ₩329,545 | ₩326,481 | ₩327,913 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩326,856 | ₩329,424 | ₩325,344 | ₩328,234 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩325,157 | ₩329,625 | ₩324,890 | ₩327,003 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩325,251 | ₩327,819 | ₩323,271 | ₩325,639 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩324,462 | ₩327,873 | ₩321,586 | ₩325,960 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩324,381 | ₩327,712 | ₩322,415 | ₩323,886 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩324,796 | ₩328,260 | ₩322,482 | ₩325,652 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩328,287 | ₩328,287 | ₩321,251 | ₩326,695 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩336,099 | ₩337,075 | ₩324,689 | ₩326,040 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩331,658 | ₩336,473 | ₩329,157 | ₩335,577 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩318,282 | ₩331,484 | ₩318,282 | ₩330,601 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩322,041 | ₩325,130 | ₩318,389 | ₩318,763 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩326,802 | ₩330,949 | ₩321,399 | ₩323,392 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩324,381 | ₩330,066 | ₩324,207 | ₩328,260 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩320,944 | ₩327,150 | ₩319,205 | ₩326,441 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩318,255 | ₩322,843 | ₩314,095 | ₩322,308 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩318,349 | ₩321,853 | ₩313,065 | ₩317,600 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩317,934 | ₩319,539 | ₩315,406 | ₩316,757 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩318,683 | ₩322,643 | ₩318,255 | ₩320,262 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩318,001 | ₩323,927 | ₩317,560 | ₩319,472 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩312,423 | ₩318,175 | ₩310,163 | ₩318,001 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩306,498 | ₩312,169 | ₩304,946 | ₩310,323 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩302,672 | ₩308,451 | ₩298,940 | ₩306,310 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩301,174 | ₩304,010 | ₩294,647 | ₩302,364 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩295,128 | ₩298,646 | ₩294,901 | ₩296,706 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩293,403 | ₩296,706 | ₩289,216 | ₩295,128 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩300,345 | ₩303,996 | ₩294,807 | ₩295,409 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩303,836 | ₩304,732 | ₩300,759 | ₩302,284 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩313,239 | ₩315,272 | ₩303,435 | ₩303,822 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩309,761 | ₩317,841 | ₩309,761 | ₩315,955 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩304,585 | ₩308,986 | ₩302,405 | ₩308,170 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩305,628 | ₩307,835 | ₩303,180 | ₩304,197 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩303,421 | ₩305,133 | ₩300,251 | ₩303,488 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩304,692 | ₩310,123 | ₩302,712 | ₩303,635 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩301,027 | ₩308,437 | ₩301,027 | ₩305,468 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩306,498 | ₩310,082 | ₩297,857 | ₩301,054 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩309,414 | ₩311,928 | ₩304,157 | ₩310,082 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩318,148 | ₩318,148 | ₩309,708 | ₩313,600 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩307,648 | ₩319,432 | ₩294,312 | ₩315,807 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩321,024 | ₩323,458 | ₩312,276 | ₩313,681 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩323,231 | ₩324,595 | ₩319,098 | ₩321,880 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩325,130 | ₩328,528 | ₩321,706 | ₩323,793 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩325,344 | ₩325,639 | ₩321,024 | ₩323,445 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩320,168 | ₩325,465 | ₩318,763 | ₩323,980 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩324,970 | ₩327,083 | ₩319,044 | ₩319,593 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩319,138 | ₩327,819 | ₩318,844 | ₩324,970 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩317,265 | ₩320,743 | ₩315,647 | ₩320,248 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩317,439 | ₩322,094 | ₩313,520 | ₩314,363 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩321,920 | ₩322,188 | ₩316,035 | ₩318,763 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩319,887 | ₩322,883 | ₩316,302 | ₩319,004 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩309,213 | ₩319,044 | ₩309,213 | ₩316,744 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩308,263 | ₩312,918 | ₩306,725 | ₩311,554 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩315,179 | ₩317,680 | ₩304,357 | ₩304,879 | -3.27% | 35.8만 |
|---|