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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩367,923 | ₩374,467 | ₩342,657 | ₩350,194 | -4.82% | 142만 |
| 2026.09.28–2026.10.02 | ₩361,620 | ₩371,691 | ₩349,939 | ₩367,963 | +1.75% | 174.9만 |
| 2026.09.21–2026.09.25 | ₩347,887 | ₩364,945 | ₩343,488 | ₩364,369 | +4.74% | 197.5만 |
| 2026.09.14–2026.09.18 | ₩329,863 | ₩350,341 | ₩326,711 | ₩344,923 | +4.57% | 270.6만 |
| 2026.09.08–2026.09.11 | ₩371,248 | ₩375,473 | ₩332,317 | ₩339,371 | -8.59% | 188.3만 |
| 2026.08.31–2026.09.04 | ₩380,636 | ₩382,312 | ₩357,677 | ₩370,725 | -2.60% | 183.6만 |
| 2026.08.24–2026.08.28 | ₩379,831 | ₩392,437 | ₩372,415 | ₩382,071 | +0.59% | 259만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,899 |
| ₩368,110 |
| ₩377,940 |
| -1.09% |
| 258.8만 |
| 2026.08.10–2026.08.14 | ₩380,797 | ₩386,778 | ₩370,819 | ₩384,713 | +1.03% | 228.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩352,782 | ₩379,992 | ₩351,012 | ₩378,128 | +7.18% | 164.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩336,609 | ₩359,273 | ₩326,041 | ₩350,435 | +4.11% | 347.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩339,438 | ₩341,678 | ₩326,859 | ₩337,239 | -0.65% | 153.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩336,568 | ₩349,443 | ₩332,438 | ₩338,942 | +0.71% | 125.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩348,745 | ₩352,876 | ₩330,292 | ₩336,568 | -3.49% | 143.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩355,089 | ₩360,587 | ₩340,887 | ₩346,573 | -2.40% | 151.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩368,714 | ₩373,904 | ₩355,866 | ₩357,476 | -3.05% | 228.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩356,711 | ₩374,266 | ₩352,715 | ₩369,103 | +3.47% | 216.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩351,052 | ₩362,075 | ₩337,748 | ₩346,331 | -1.34% | 177만 |
|---|
| 2026.06.01–2026.06.05 | ₩341,772 | ₩356,658 | ₩332,478 | ₩351,535 | +2.86% | 155.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩356,054 | ₩359,206 | ₩342,295 | ₩346,653 | -2.64% | 125.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩350,542 | ₩353,935 | ₩338,352 | ₩353,278 | +0.78% | 142.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩365,938 | ₩367,493 | ₩348,450 | ₩349,912 | -4.38% | 125.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩354,820 | ₩372,563 | ₩349,738 | ₩363,577 | +2.47% | 170.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩348,678 | ₩371,007 | ₩340,659 | ₩357,060 | +2.40% | 283.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩349,416 | ₩355,960 | ₩345,057 | ₩348,678 | -0.21% | 157.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩343,153 | ₩356,698 | ₩337,212 | ₩350,556 | +2.16% | 154만 |
|---|
| 2026.04.06–2026.04.10 | ₩326,202 | ₩346,760 | ₩315,728 | ₩343,663 | +5.35% | 264.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩335,509 | ₩340,752 | ₩321,843 | ₩326,779 | -2.60% | 157.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩343,958 | ₩348,933 | ₩330,440 | ₩332,585 | -3.31% | 155.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩351,240 | ₩358,696 | ₩332,934 | ₩334,892 | -4.65% | 195.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩348,276 | ₩366,032 | ₩342,308 | ₩346,600 | -0.48% | 108.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩378,919 | ₩387,516 | ₩351,092 | ₩351,521 | -7.23% | 150.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩384,552 | ₩396,058 | ₩374,561 | ₩384,954 | +0.10% | 141.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩388,830 | ₩393,631 | ₩382,755 | ₩383,720 | -1.31% | 107.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩401,020 | ₩415,732 | ₩363,430 | ₩393,845 | -1.79% | 384.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩351,830 | ₩403,850 | ₩348,960 | ₩400,819 | +13.92% | 299.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩346,854 | ₩359,581 | ₩339,385 | ₩355,853 | +2.59% | 163.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩343,797 | ₩354,042 | ₩338,714 | ₩346,854 | +0.89% | 134.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩336,300 | ₩355,209 | ₩330,601 | ₩353,667 | +5.16% | 140.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩325,558 | ₩342,053 | ₩325,558 | ₩338,406 | +3.95% | 129.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩329,796 | ₩331,392 | ₩320,301 | ₩326,899 | -0.88% | 89.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩326,001 | ₩330,574 | ₩325,732 | ₩330,534 | +1.39% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩329,139 | ₩329,139 | ₩322,085 | ₩326,483 | -0.81% | 194.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩327,650 | ₩337,950 | ₩319,108 | ₩326,886 | -0.23% | 152.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩318,759 | ₩330,922 | ₩313,877 | ₩329,112 | +3.25% | 137.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩307,293 | ₩324,767 | ₩305,737 | ₩321,092 | +4.49% | 149.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩301,124 | ₩309,251 | ₩289,966 | ₩307,105 | +1.99% | 256.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩306,421 | ₩318,665 | ₩301,540 | ₩303,068 | -1.09% | 165.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩310,216 | ₩312,738 | ₩298,629 | ₩304,275 | -1.92% | 198.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩325,974 | ₩329,380 | ₩295,076 | ₩314,414 | -3.55% | 237.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩318,088 | ₩328,669 | ₩316,466 | ₩324,284 | +1.95% | 165만 |
|---|
| 2025.10.13–2025.10.17 | ₩309,063 | ₩323,721 | ₩307,521 | ₩315,178 | +1.98% | 98만 |
|---|
| 2025.10.10–2025.10.10 | ₩315,996 | ₩318,504 | ₩305,147 | ₩305,670 | -3.27% | 35.8만 |
|---|