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 | ₩346,536 | ₩351,634 | ₩344,120 | ₩348,551 | +0.58% | 23.6만 |
| 2026.10.08 | ₩348,538 | ₩348,538 | ₩341,050 | ₩345,414 | -0.90% | 36.1만 |
| 2026.10.07 | ₩361,111 | ₩366,958 | ₩348,605 | ₩351,274 | -2.72% | 28.9만 |
| 2026.10.06 | ₩370,829 | ₩372,711 | ₩366,918 | ₩367,785 | -0.82% | 16.6만 |
| 2026.10.05 | ₩366,197 | ₩372,577 | ₩361,659 | ₩366,984 | +0.22% | 36.7만 |
| 2026.10.02 | ₩366,958 | ₩369,948 | ₩364,582 | ₩366,237 | -0.20% | 38.9만 |
| 2026.10.01 | ₩352,422 | ₩360,097 | ₩348,297 | ₩359,590 | +2.03% | 35.4만 |
| 2026.09.30 | ₩362,780 | ₩362,780 | ₩352,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,156 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩361,966 | ₩365,970 | ₩357,761 | ₩361,472 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩359,923 | ₩364,689 | ₩357,534 | ₩361,966 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩358,869 | ₩363,234 | ₩355,746 | ₩362,660 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩350,954 | ₩358,081 | ₩348,511 | ₩355,585 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩350,927 | ₩357,094 | ₩348,191 | ₩354,251 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩347,937 | ₩352,222 | ₩346,616 | ₩351,034 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩346,255 | ₩347,350 | ₩341,877 | ₩344,800 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩342,745 | ₩344,293 | ₩339,955 | ₩343,305 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩346,789 | ₩348,698 | ₩339,715 | ₩343,038 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩340,356 | ₩346,335 | ₩337,793 | ₩340,769 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩336,458 | ₩340,235 | ₩333,708 | ₩338,607 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩328,316 | ₩338,100 | ₩325,179 | ₩335,390 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩340,369 | ₩343,826 | ₩336,792 | ₩337,779 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩356,586 | ₩356,693 | ₩330,758 | ₩335,110 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩367,185 | ₩369,694 | ₩358,762 | ₩362,419 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩369,507 | ₩373,712 | ₩365,343 | ₩369,801 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩365,796 | ₩371,870 | ₩363,941 | ₩368,987 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩366,918 | ₩367,465 | ₩359,710 | ₩365,503 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩359,056 | ₩367,372 | ₩355,999 | ₩363,848 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩370,922 | ₩371,416 | ₩357,548 | ₩358,629 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩378,851 | ₩380,519 | ₩369,707 | ₩375,380 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩387,086 | ₩390,597 | ₩378,197 | ₩380,279 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩385,511 | ₩388,741 | ₩382,735 | ₩386,726 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩374,166 | ₩390,477 | ₩374,112 | ₩387,246 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩381,987 | ₩381,987 | ₩370,668 | ₩373,939 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩378,050 | ₩381,440 | ₩374,032 | ₩376,728 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩371,336 | ₩378,597 | ₩366,384 | ₩376,168 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩369,307 | ₩375,941 | ₩367,865 | ₩369,574 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩378,610 | ₩379,972 | ₩371,990 | ₩373,151 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩380,733 | ₩382,241 | ₩372,631 | ₩376,368 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩380,306 | ₩385,084 | ₩377,703 | ₩381,774 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩379,078 | ₩383,522 | ₩375,153 | ₩382,908 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩382,455 | ₩384,964 | ₩371,469 | ₩379,918 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩381,480 | ₩384,350 | ₩375,874 | ₩383,042 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩377,943 | ₩381,707 | ₩375,767 | ₩379,438 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩379,011 | ₩380,412 | ₩369,080 | ₩370,175 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩372,817 | ₩378,036 | ₩369,734 | ₩376,355 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩375,180 | ₩378,210 | ₩370,495 | ₩372,283 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩372,444 | ₩373,765 | ₩368,239 | ₩372,897 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩360,911 | ₩373,218 | ₩355,185 | ₩370,588 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩351,127 | ₩358,362 | ₩349,365 | ₩357,441 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩339,047 | ₩352,489 | ₩332,627 | ₩348,791 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩355,545 | ₩356,747 | ₩324,512 | ₩333,989 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩352,275 | ₩354,437 | ₩342,024 | ₩344,360 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩345,441 | ₩357,588 | ₩344,947 | ₩356,720 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩335,030 | ₩343,959 | ₩335,030 | ₩342,838 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩334,709 | ₩340,075 | ₩328,369 | ₩335,657 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩331,106 | ₩336,405 | ₩326,501 | ₩334,202 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩332,387 | ₩336,178 | ₩331,639 | ₩332,587 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩331,413 | ₩333,922 | ₩325,326 | ₩332,387 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩337,846 | ₩339,274 | ₩327,141 | ₩327,608 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩341,610 | ₩344,747 | ₩336,044 | ₩337,352 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩337,980 | ₩347,804 | ₩336,164 | ₩346,122 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩336,031 | ₩339,661 | ₩333,989 | ₩337,980 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩338,380 | ₩342,785 | ₩334,229 | ₩337,139 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩334,990 | ₩340,342 | ₩330,879 | ₩335,297 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩329,557 | ₩337,659 | ₩329,557 | ₩334,990 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩334,523 | ₩335,911 | ₩328,743 | ₩328,823 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩338,380 | ₩340,809 | ₩330,385 | ₩330,612 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩349,993 | ₩349,993 | ₩338,367 | ₩341,450 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩347,110 | ₩351,221 | ₩344,947 | ₩350,940 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩346,749 | ₩350,593 | ₩339,288 | ₩344,947 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩351,755 | ₩351,755 | ₩340,663 | ₩344,333 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩352,903 | ₩355,425 | ₩351,594 | ₩354,397 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩353,423 | ₩358,896 | ₩350,540 | ₩352,582 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩365,209 | ₩365,209 | ₩354,197 | ₩355,799 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩362,259 | ₩372,150 | ₩359,056 | ₩365,356 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩359,203 | ₩364,395 | ₩357,467 | ₩358,936 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩361,525 | ₩366,317 | ₩358,015 | ₩359,203 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩366,984 | ₩369,667 | ₩363,380 | ₩366,731 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩363,434 | ₩372,003 | ₩363,434 | ₩367,372 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩362,820 | ₩372,510 | ₩358,922 | ₩359,817 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩360,991 | ₩368,413 | ₩360,831 | ₩365,116 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩355,038 | ₩357,801 | ₩351,061 | ₩357,534 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩347,563 | ₩351,608 | ₩341,303 | ₩344,707 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩342,344 | ₩345,775 | ₩336,164 | ₩344,040 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩354,357 | ₩356,493 | ₩337,272 | ₩337,993 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩352,422 | ₩360,377 | ₩347,296 | ₩354,317 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩349,405 | ₩353,076 | ₩347,870 | ₩348,324 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩351,154 | ₩352,849 | ₩347,363 | ₩349,886 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩353,957 | ₩354,985 | ₩350,113 | ₩352,168 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩340,342 | ₩352,542 | ₩336,365 | ₩350,807 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩338,100 | ₩341,477 | ₩334,816 | ₩339,408 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩340,169 | ₩341,624 | ₩330,919 | ₩336,591 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩344,200 | ₩348,137 | ₩340,689 | ₩345,027 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩351,181 | ₩351,181 | ₩341,263 | ₩345,628 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩354,664 | ₩357,521 | ₩350,286 | ₩350,834 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩354,384 | ₩355,425 | ₩350,767 | ₩354,130 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩349,566 | ₩352,155 | ₩345,254 | ₩351,621 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩345,895 | ₩348,458 | ₩339,568 | ₩347,150 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩340,836 | ₩348,031 | ₩336,765 | ₩347,724 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩345,241 | ₩349,379 | ₩337,806 | ₩338,794 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩348,898 | ₩352,275 | ₩346,469 | ₩348,244 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩354,464 | ₩354,464 | ₩346,816 | ₩348,271 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩356,867 | ₩358,789 | ₩352,702 | ₩355,545 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩356,747 | ₩357,748 | ₩352,649 | ₩354,064 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩363,728 | ₩363,728 | ₩354,224 | ₩355,225 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩364,221 | ₩365,770 | ₩360,444 | ₩362,032 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩365,249 | ₩365,249 | ₩359,576 | ₩361,872 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩367,065 | ₩368,947 | ₩360,938 | ₩361,886 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩359,897 | ₩370,815 | ₩359,189 | ₩366,918 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩352,409 | ₩360,311 | ₩352,409 | ₩355,959 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩353,156 | ₩357,494 | ₩348,097 | ₩349,792 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩354,251 | ₩369,267 | ₩353,076 | ₩355,385 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩340,903 | ₩361,712 | ₩340,756 | ₩353,717 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩347,056 | ₩351,861 | ₩339,061 | ₩343,719 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩348,645 | ₩348,645 | ₩342,104 | ₩347,056 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩347,043 | ₩351,848 | ₩341,797 | ₩348,645 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩349,058 | ₩352,676 | ₩345,615 | ₩347,043 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩348,271 | ₩354,291 | ₩347,190 | ₩351,274 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩350,220 | ₩351,501 | ₩343,439 | ₩345,214 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩347,870 | ₩354,050 | ₩345,508 | ₩347,363 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩347,777 | ₩349,846 | ₩345,014 | ₩346,335 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩339,995 | ₩355,025 | ₩339,995 | ₩348,911 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩340,396 | ₩342,852 | ₩335,630 | ₩337,005 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩350,099 | ₩350,099 | ₩339,114 | ₩340,836 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩347,243 | ₩350,900 | ₩341,210 | ₩350,099 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩341,544 | ₩347,724 | ₩339,381 | ₩347,243 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩342,104 | ₩345,134 | ₩340,916 | ₩342,051 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩337,553 | ₩344,827 | ₩337,553 | ₩341,850 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩337,299 | ₩341,597 | ₩334,536 | ₩339,568 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩317,744 | ₩323,844 | ₩314,247 | ₩323,084 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩324,672 | ₩326,554 | ₩315,635 | ₩317,744 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩325,913 | ₩335,524 | ₩320,334 | ₩325,246 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩333,668 | ₩339,154 | ₩332,894 | ₩333,375 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩324,538 | ₩337,072 | ₩322,977 | ₩332,467 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩333,935 | ₩333,935 | ₩324,485 | ₩326,047 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩335,777 | ₩336,832 | ₩328,890 | ₩331,025 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩337,646 | ₩342,905 | ₩333,642 | ₩335,644 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩344,707 | ₩347,283 | ₩338,380 | ₩342,451 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩333,949 | ₩343,452 | ₩333,108 | ₩339,968 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩342,344 | ₩347,296 | ₩336,752 | ₩337,299 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩341,810 | ₩345,628 | ₩331,372 | ₩333,321 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩340,155 | ₩346,202 | ₩337,913 | ₩342,731 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩346,936 | ₩353,370 | ₩343,946 | ₩344,680 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩349,125 | ₩352,796 | ₩342,358 | ₩348,084 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩349,592 | ₩357,014 | ₩345,908 | ₩346,068 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩347,937 | ₩353,343 | ₩341,931 | ₩344,974 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩350,954 | ₩352,542 | ₩347,043 | ₩347,710 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩353,143 | ₩364,315 | ₩348,511 | ₩355,999 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩356,720 | ₩360,564 | ₩353,703 | ₩354,611 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩346,642 | ₩358,375 | ₩340,703 | ₩356,119 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩358,188 | ₩360,004 | ₩349,445 | ₩349,873 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩374,432 | ₩377,009 | ₩364,889 | ₩366,998 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩377,195 | ₩379,037 | ₩371,549 | ₩377,236 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩373,298 | ₩375,781 | ₩367,745 | ₩373,845 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩377,142 | ₩385,698 | ₩369,561 | ₩383,202 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩378,504 | ₩384,684 | ₩372,871 | ₩383,149 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩394,201 | ₩394,201 | ₩373,738 | ₩380,626 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩383,829 | ₩384,417 | ₩373,565 | ₩383,642 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩378,183 | ₩384,417 | ₩373,738 | ₩380,386 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩382,748 | ₩383,749 | ₩372,804 | ₩375,300 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩383,909 | ₩389,636 | ₩380,960 | ₩381,921 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩385,004 | ₩387,887 | ₩382,802 | ₩384,577 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩384,817 | ₩390,930 | ₩382,762 | ₩385,805 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩387,006 | ₩391,785 | ₩382,521 | ₩383,442 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩395,308 | ₩399,873 | ₩390,530 | ₩391,998 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩374,606 | ₩413,782 | ₩361,725 | ₩395,282 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩395,829 | ₩398,352 | ₩386,726 | ₩387,754 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩396,977 | ₩398,298 | ₩391,411 | ₩392,532 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩399,139 | ₩401,155 | ₩391,985 | ₩397,231 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩386,098 | ₩401,956 | ₩386,098 | ₩398,939 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩376,194 | ₩386,152 | ₩374,352 | ₩379,958 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩365,129 | ₩384,790 | ₩363,821 | ₩381,507 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩357,721 | ₩363,928 | ₩355,305 | ₩362,019 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩350,180 | ₩358,962 | ₩347,323 | ₩357,214 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩354,518 | ₩356,800 | ₩350,593 | ₩354,184 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩345,067 | ₩357,895 | ₩341,503 | ₩357,414 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩340,569 | ₩346,002 | ₩337,793 | ₩342,865 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩342,838 | ₩346,923 | ₩340,783 | ₩342,731 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩345,228 | ₩346,375 | ₩342,104 | ₩343,893 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩347,043 | ₩347,323 | ₩343,479 | ₩345,228 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩347,230 | ₩352,382 | ₩346,402 | ₩348,591 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩342,491 | ₩350,193 | ₩340,316 | ₩345,962 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩342,184 | ₩348,271 | ₩337,125 | ₩337,713 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩351,795 | ₩352,569 | ₩348,898 | ₩352,008 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩344,266 | ₩353,543 | ₩344,266 | ₩351,795 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩336,244 | ₩345,534 | ₩336,244 | ₩341,463 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩335,684 | ₩340,369 | ₩335,043 | ₩335,217 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩334,723 | ₩337,299 | ₩329,050 | ₩335,684 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩335,337 | ₩340,449 | ₩334,189 | ₩336,818 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩326,954 | ₩336,138 | ₩326,954 | ₩335,030 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩336,271 | ₩336,271 | ₩325,019 | ₩327,755 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩327,395 | ₩336,325 | ₩325,593 | ₩335,977 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩324,031 | ₩336,218 | ₩324,031 | ₩329,691 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩319,853 | ₩329,210 | ₩319,853 | ₩325,366 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩324,378 | ₩326,327 | ₩318,799 | ₩319,867 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩326,808 | ₩329,077 | ₩324,285 | ₩324,845 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩328,249 | ₩329,837 | ₩325,539 | ₩327,488 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩327,795 | ₩329,023 | ₩325,967 | ₩328,983 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩328,623 | ₩328,850 | ₩325,793 | ₩327,221 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩326,167 | ₩328,730 | ₩324,659 | ₩327,542 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩324,472 | ₩328,930 | ₩324,205 | ₩326,314 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩324,565 | ₩327,128 | ₩322,590 | ₩324,952 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩323,778 | ₩327,181 | ₩320,908 | ₩325,273 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩323,697 | ₩327,021 | ₩321,735 | ₩323,204 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩324,111 | ₩327,568 | ₩321,802 | ₩324,966 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩327,595 | ₩327,595 | ₩320,574 | ₩326,007 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩335,390 | ₩336,365 | ₩324,005 | ₩325,353 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩330,959 | ₩335,764 | ₩328,463 | ₩334,870 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩317,611 | ₩330,785 | ₩317,611 | ₩329,904 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩321,362 | ₩324,445 | ₩317,718 | ₩318,091 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩326,113 | ₩330,251 | ₩320,721 | ₩322,710 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩323,697 | ₩329,370 | ₩323,524 | ₩327,568 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩320,267 | ₩326,460 | ₩318,532 | ₩325,753 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩317,584 | ₩322,163 | ₩313,433 | ₩321,629 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩317,678 | ₩321,175 | ₩312,405 | ₩316,930 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩317,264 | ₩318,866 | ₩314,741 | ₩316,089 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩318,011 | ₩321,962 | ₩317,584 | ₩319,586 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩317,331 | ₩323,244 | ₩316,890 | ₩318,799 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩311,765 | ₩317,504 | ₩309,509 | ₩317,331 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩305,851 | ₩311,511 | ₩304,303 | ₩309,669 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩302,034 | ₩307,800 | ₩298,310 | ₩305,665 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩300,539 | ₩303,369 | ₩294,025 | ₩301,727 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩294,506 | ₩298,016 | ₩294,279 | ₩296,081 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩292,784 | ₩296,081 | ₩288,606 | ₩294,506 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩299,711 | ₩303,355 | ₩294,186 | ₩294,786 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩303,195 | ₩304,090 | ₩300,125 | ₩301,647 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩312,579 | ₩314,608 | ₩302,795 | ₩303,182 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩309,108 | ₩317,170 | ₩309,108 | ₩315,288 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩303,943 | ₩308,334 | ₩301,767 | ₩307,520 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩304,984 | ₩307,186 | ₩302,541 | ₩303,556 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩302,781 | ₩304,490 | ₩299,618 | ₩302,848 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩304,050 | ₩309,469 | ₩302,074 | ₩302,995 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩300,392 | ₩307,787 | ₩300,392 | ₩304,824 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩305,851 | ₩309,429 | ₩297,229 | ₩300,419 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩308,761 | ₩311,271 | ₩303,516 | ₩309,429 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩317,477 | ₩317,477 | ₩309,055 | ₩312,939 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩306,999 | ₩318,759 | ₩293,692 | ₩315,142 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩320,347 | ₩322,777 | ₩311,618 | ₩313,019 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩322,550 | ₩323,911 | ₩318,425 | ₩321,201 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩324,445 | ₩327,835 | ₩321,028 | ₩323,110 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩324,659 | ₩324,952 | ₩320,347 | ₩322,763 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩319,493 | ₩324,779 | ₩318,091 | ₩323,297 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩324,285 | ₩326,394 | ₩318,372 | ₩318,919 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩318,465 | ₩327,128 | ₩318,172 | ₩324,285 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩316,596 | ₩320,067 | ₩314,981 | ₩319,573 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩316,770 | ₩321,415 | ₩312,859 | ₩313,700 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩321,242 | ₩321,508 | ₩315,368 | ₩318,091 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩319,213 | ₩322,203 | ₩315,635 | ₩318,332 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩308,561 | ₩318,372 | ₩308,561 | ₩316,076 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩307,613 | ₩312,258 | ₩306,078 | ₩310,897 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩314,514 | ₩317,010 | ₩303,716 | ₩304,236 | -3.27% | 35.8만 |
|---|