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 | ₩348,187 | ₩353,310 | ₩345,759 | ₩350,212 | +0.58% | 23.6만 |
| 2026.10.08 | ₩350,198 | ₩350,198 | ₩342,675 | ₩347,060 | -0.90% | 36.1만 |
| 2026.10.07 | ₩362,832 | ₩368,706 | ₩350,266 | ₩352,948 | -2.72% | 28.9만 |
| 2026.10.06 | ₩372,596 | ₩374,487 | ₩368,666 | ₩369,538 | -0.82% | 16.6만 |
| 2026.10.05 | ₩367,942 | ₩374,352 | ₩363,382 | ₩368,733 | +0.22% | 36.7만 |
| 2026.10.02 | ₩368,706 | ₩371,710 | ₩366,319 | ₩367,982 | -0.20% | 38.9만 |
| 2026.10.01 | ₩354,101 | ₩361,813 | ₩349,957 | ₩361,303 | +2.03% | 35.4만 |
| 2026.09.30 | ₩364,508 | ₩364,508 | ₩354,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,839 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩363,690 | ₩367,714 | ₩359,466 | ₩363,194 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩361,638 | ₩366,426 | ₩359,238 | ₩363,690 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩360,579 | ₩364,964 | ₩357,441 | ₩364,388 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩352,626 | ₩359,788 | ₩350,172 | ₩357,280 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩352,599 | ₩358,795 | ₩349,850 | ₩355,939 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩349,595 | ₩353,900 | ₩348,267 | ₩352,706 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩347,905 | ₩349,005 | ₩343,506 | ₩346,443 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩344,378 | ₩345,934 | ₩341,575 | ₩344,941 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩348,442 | ₩350,359 | ₩341,334 | ₩344,673 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩341,977 | ₩347,986 | ₩339,402 | ₩342,393 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩338,061 | ₩341,857 | ₩335,298 | ₩340,220 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩329,880 | ₩339,711 | ₩326,729 | ₩336,988 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩341,991 | ₩345,464 | ₩338,396 | ₩339,389 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩358,286 | ₩358,393 | ₩332,334 | ₩336,707 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩368,934 | ₩371,456 | ₩360,472 | ₩364,146 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩371,268 | ₩375,492 | ₩367,083 | ₩371,563 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩367,539 | ₩373,642 | ₩365,675 | ₩370,745 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩368,666 | ₩369,216 | ₩361,424 | ₩367,244 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩360,767 | ₩369,122 | ₩357,695 | ₩365,581 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩372,689 | ₩373,186 | ₩359,251 | ₩360,337 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩380,656 | ₩382,332 | ₩371,469 | ₩377,169 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩388,931 | ₩392,458 | ₩379,999 | ₩382,091 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩387,348 | ₩390,594 | ₩384,558 | ₩388,569 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩375,948 | ₩392,337 | ₩375,895 | ₩389,092 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩383,807 | ₩383,807 | ₩372,435 | ₩375,720 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩379,851 | ₩383,258 | ₩375,814 | ₩378,523 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩373,105 | ₩380,401 | ₩368,130 | ₩377,960 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩371,067 | ₩377,732 | ₩369,618 | ₩371,335 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩380,414 | ₩381,782 | ₩373,762 | ₩374,929 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩382,547 | ₩384,062 | ₩374,406 | ₩378,161 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩382,118 | ₩386,919 | ₩379,502 | ₩383,593 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩380,884 | ₩385,350 | ₩376,941 | ₩384,733 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩384,277 | ₩386,798 | ₩373,239 | ₩381,729 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩383,298 | ₩386,181 | ₩377,665 | ₩384,867 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩379,744 | ₩383,526 | ₩377,558 | ₩381,246 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩380,817 | ₩382,225 | ₩370,839 | ₩371,938 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩374,594 | ₩379,838 | ₩371,496 | ₩378,148 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩376,968 | ₩380,012 | ₩372,260 | ₩374,057 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩374,218 | ₩375,546 | ₩369,994 | ₩374,674 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩362,631 | ₩374,996 | ₩356,877 | ₩372,354 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩352,800 | ₩360,069 | ₩351,030 | ₩359,144 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩340,663 | ₩354,168 | ₩334,212 | ₩350,453 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩357,239 | ₩358,446 | ₩326,058 | ₩335,580 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩353,954 | ₩356,126 | ₩343,654 | ₩346,001 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩347,087 | ₩359,291 | ₩346,591 | ₩358,420 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩336,626 | ₩345,598 | ₩336,626 | ₩344,472 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩336,304 | ₩341,696 | ₩329,934 | ₩337,256 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩332,683 | ₩338,008 | ₩328,056 | ₩335,795 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩333,971 | ₩337,780 | ₩333,220 | ₩334,172 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩332,992 | ₩335,513 | ₩326,876 | ₩333,971 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩339,456 | ₩340,891 | ₩328,700 | ₩329,169 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩343,238 | ₩346,390 | ₩337,645 | ₩338,960 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩339,590 | ₩349,461 | ₩337,766 | ₩347,771 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩337,632 | ₩341,280 | ₩335,580 | ₩339,590 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩339,992 | ₩344,418 | ₩335,821 | ₩338,745 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩336,586 | ₩341,964 | ₩332,455 | ₩336,894 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩331,127 | ₩339,268 | ₩331,127 | ₩336,586 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩336,117 | ₩337,511 | ₩330,309 | ₩330,390 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩339,992 | ₩342,433 | ₩331,959 | ₩332,187 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩351,660 | ₩351,660 | ₩339,979 | ₩343,077 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩348,763 | ₩352,894 | ₩346,591 | ₩352,613 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩348,401 | ₩352,264 | ₩340,904 | ₩346,591 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩353,431 | ₩353,431 | ₩342,286 | ₩345,974 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩354,584 | ₩357,119 | ₩353,270 | ₩356,086 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩355,107 | ₩360,606 | ₩352,210 | ₩354,262 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩366,949 | ₩366,949 | ₩355,885 | ₩357,494 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩363,985 | ₩373,923 | ₩360,767 | ₩367,097 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩360,914 | ₩366,131 | ₩359,171 | ₩360,646 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩363,248 | ₩368,062 | ₩359,721 | ₩360,914 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩368,733 | ₩371,429 | ₩365,112 | ₩368,478 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩365,166 | ₩373,776 | ₩365,166 | ₩369,122 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩364,549 | ₩374,285 | ₩360,633 | ₩361,531 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩362,711 | ₩370,168 | ₩362,550 | ₩366,855 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩356,730 | ₩359,506 | ₩352,733 | ₩359,238 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩349,219 | ₩353,283 | ₩342,929 | ₩346,349 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩343,976 | ₩347,422 | ₩337,766 | ₩345,679 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩356,046 | ₩358,192 | ₩338,879 | ₩339,603 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩354,101 | ₩362,094 | ₩348,951 | ₩356,006 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩351,070 | ₩354,758 | ₩349,528 | ₩349,984 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩352,827 | ₩354,530 | ₩349,018 | ₩351,553 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩355,643 | ₩356,676 | ₩351,781 | ₩353,846 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩341,964 | ₩354,222 | ₩337,967 | ₩352,478 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩339,711 | ₩343,104 | ₩336,412 | ₩341,025 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩341,790 | ₩343,251 | ₩332,495 | ₩338,195 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩345,840 | ₩349,796 | ₩342,313 | ₩346,671 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩352,854 | ₩352,854 | ₩342,889 | ₩347,275 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩356,354 | ₩359,224 | ₩351,955 | ₩352,505 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩356,073 | ₩357,119 | ₩352,438 | ₩355,818 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩351,231 | ₩353,833 | ₩346,899 | ₩353,297 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩347,543 | ₩350,118 | ₩341,186 | ₩348,804 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩342,460 | ₩349,689 | ₩338,370 | ₩349,380 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩346,886 | ₩351,043 | ₩339,416 | ₩340,408 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩350,561 | ₩353,954 | ₩348,120 | ₩349,903 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩356,153 | ₩356,153 | ₩348,468 | ₩349,930 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩358,567 | ₩360,498 | ₩354,383 | ₩357,239 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩358,446 | ₩359,452 | ₩354,329 | ₩355,751 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩365,461 | ₩365,461 | ₩355,912 | ₩356,918 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩365,957 | ₩367,513 | ₩362,161 | ₩363,757 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩366,990 | ₩366,990 | ₩361,290 | ₩363,596 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩368,814 | ₩370,705 | ₩362,658 | ₩363,610 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩361,612 | ₩372,582 | ₩360,901 | ₩368,666 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩354,088 | ₩362,027 | ₩354,088 | ₩357,655 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩354,839 | ₩359,198 | ₩349,756 | ₩351,459 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩355,939 | ₩371,026 | ₩354,758 | ₩357,079 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩342,527 | ₩363,436 | ₩342,380 | ₩355,402 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩348,710 | ₩353,538 | ₩340,676 | ₩345,357 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩350,306 | ₩350,306 | ₩343,734 | ₩348,710 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩348,696 | ₩353,525 | ₩343,426 | ₩350,306 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩350,722 | ₩354,356 | ₩347,261 | ₩348,696 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩349,930 | ₩355,979 | ₩348,844 | ₩352,948 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩351,888 | ₩353,176 | ₩345,075 | ₩346,859 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩349,528 | ₩355,737 | ₩347,154 | ₩349,018 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩349,434 | ₩351,513 | ₩346,658 | ₩347,986 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩341,615 | ₩356,716 | ₩341,615 | ₩350,574 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩342,018 | ₩344,485 | ₩337,230 | ₩338,611 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩351,768 | ₩351,768 | ₩340,730 | ₩342,460 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩348,898 | ₩352,572 | ₩342,836 | ₩351,768 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩343,171 | ₩349,380 | ₩340,998 | ₩348,898 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩343,734 | ₩346,779 | ₩342,541 | ₩343,681 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩339,161 | ₩346,470 | ₩339,161 | ₩343,479 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩338,906 | ₩343,225 | ₩336,130 | ₩341,186 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩319,258 | ₩325,387 | ₩315,745 | ₩324,623 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩326,219 | ₩328,110 | ₩317,139 | ₩319,258 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩327,466 | ₩337,122 | ₩321,860 | ₩326,796 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩335,258 | ₩340,770 | ₩334,480 | ₩334,963 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩326,085 | ₩338,678 | ₩324,516 | ₩334,051 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩335,526 | ₩335,526 | ₩326,031 | ₩327,600 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩337,377 | ₩338,437 | ₩330,457 | ₩332,603 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩339,255 | ₩344,539 | ₩335,231 | ₩337,243 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩346,349 | ₩348,938 | ₩339,992 | ₩344,083 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩335,540 | ₩345,089 | ₩334,695 | ₩341,588 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩343,976 | ₩348,951 | ₩338,356 | ₩338,906 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩343,439 | ₩347,275 | ₩332,951 | ₩334,909 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩341,776 | ₩347,851 | ₩339,523 | ₩344,365 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩348,589 | ₩355,053 | ₩345,585 | ₩346,323 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩350,789 | ₩354,477 | ₩343,989 | ₩349,742 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩351,258 | ₩358,715 | ₩347,556 | ₩347,717 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩349,595 | ₩355,027 | ₩343,560 | ₩346,618 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩352,626 | ₩354,222 | ₩348,696 | ₩349,367 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩354,825 | ₩366,051 | ₩350,172 | ₩357,695 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩358,420 | ₩362,282 | ₩355,389 | ₩356,301 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩348,294 | ₩360,083 | ₩342,326 | ₩357,816 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩359,895 | ₩361,719 | ₩351,110 | ₩351,540 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩376,217 | ₩378,805 | ₩366,627 | ₩368,746 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩378,993 | ₩380,844 | ₩373,320 | ₩379,033 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩375,077 | ₩377,571 | ₩369,497 | ₩375,626 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩378,939 | ₩387,536 | ₩371,321 | ₩385,028 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩380,307 | ₩386,517 | ₩374,647 | ₩384,974 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩396,079 | ₩396,079 | ₩375,519 | ₩382,439 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩385,658 | ₩386,248 | ₩375,345 | ₩385,470 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩379,985 | ₩386,248 | ₩375,519 | ₩382,198 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩384,572 | ₩385,578 | ₩374,580 | ₩377,088 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩385,739 | ₩391,492 | ₩382,775 | ₩383,740 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩386,838 | ₩389,735 | ₩384,626 | ₩386,409 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩386,651 | ₩392,793 | ₩384,585 | ₩387,643 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩388,850 | ₩393,651 | ₩384,344 | ₩385,269 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩397,192 | ₩401,779 | ₩392,391 | ₩393,866 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩376,391 | ₩415,753 | ₩363,449 | ₩397,165 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩397,715 | ₩400,250 | ₩388,569 | ₩389,601 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩398,868 | ₩400,196 | ₩393,276 | ₩394,402 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩401,041 | ₩403,066 | ₩393,853 | ₩399,123 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩387,938 | ₩403,871 | ₩387,938 | ₩400,840 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩377,987 | ₩387,992 | ₩376,136 | ₩381,769 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩366,869 | ₩386,624 | ₩365,555 | ₩383,325 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩359,426 | ₩365,662 | ₩356,998 | ₩363,744 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩351,848 | ₩360,673 | ₩348,978 | ₩358,916 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩356,207 | ₩358,500 | ₩352,264 | ₩355,872 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩346,711 | ₩359,600 | ₩343,131 | ₩359,117 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩342,192 | ₩347,650 | ₩339,402 | ₩344,499 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩344,472 | ₩348,576 | ₩342,406 | ₩344,365 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩346,872 | ₩348,026 | ₩343,734 | ₩345,531 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩348,696 | ₩348,978 | ₩345,116 | ₩346,872 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩348,884 | ₩354,061 | ₩348,053 | ₩350,252 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩344,123 | ₩351,861 | ₩341,937 | ₩347,610 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩343,815 | ₩349,930 | ₩338,732 | ₩339,322 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩353,471 | ₩354,249 | ₩350,561 | ₩353,685 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩345,907 | ₩355,228 | ₩345,907 | ₩353,471 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩337,847 | ₩347,181 | ₩337,847 | ₩343,090 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩337,283 | ₩341,991 | ₩336,640 | ₩336,814 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩336,318 | ₩338,906 | ₩330,618 | ₩337,283 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩336,935 | ₩342,071 | ₩335,781 | ₩338,423 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩328,512 | ₩337,739 | ₩328,512 | ₩336,626 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩337,873 | ₩337,873 | ₩326,568 | ₩329,317 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩328,955 | ₩337,927 | ₩327,144 | ₩337,578 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩325,575 | ₩337,820 | ₩325,575 | ₩331,262 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩321,377 | ₩330,779 | ₩321,377 | ₩326,916 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩325,924 | ₩327,882 | ₩320,318 | ₩321,391 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩328,365 | ₩330,645 | ₩325,830 | ₩326,393 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩329,813 | ₩331,409 | ₩327,091 | ₩329,049 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩329,357 | ₩330,591 | ₩327,520 | ₩330,551 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩330,189 | ₩330,417 | ₩327,345 | ₩328,780 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩327,721 | ₩330,296 | ₩326,205 | ₩329,102 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩326,018 | ₩330,497 | ₩325,749 | ₩327,868 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩326,112 | ₩328,687 | ₩324,127 | ₩326,501 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩325,320 | ₩328,740 | ₩322,437 | ₩326,822 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩325,240 | ₩328,579 | ₩323,268 | ₩324,744 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩325,656 | ₩329,129 | ₩323,335 | ₩326,514 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩329,156 | ₩329,156 | ₩322,102 | ₩327,560 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩336,988 | ₩337,967 | ₩325,548 | ₩326,903 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩332,536 | ₩337,364 | ₩330,028 | ₩336,465 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩319,124 | ₩332,361 | ₩319,124 | ₩331,476 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩322,893 | ₩325,991 | ₩319,232 | ₩319,607 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩327,667 | ₩331,825 | ₩322,249 | ₩324,247 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩325,240 | ₩330,940 | ₩325,066 | ₩329,129 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩321,793 | ₩328,016 | ₩320,050 | ₩327,305 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩319,097 | ₩323,698 | ₩314,927 | ₩323,161 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩319,191 | ₩322,705 | ₩313,894 | ₩318,440 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩318,776 | ₩320,385 | ₩316,241 | ₩317,595 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩319,527 | ₩323,496 | ₩319,097 | ₩321,109 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩318,843 | ₩324,784 | ₩318,400 | ₩320,318 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩313,250 | ₩319,017 | ₩310,984 | ₩318,843 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩307,309 | ₩312,995 | ₩305,753 | ₩311,144 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩303,473 | ₩309,267 | ₩299,731 | ₩307,121 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩301,971 | ₩304,814 | ₩295,426 | ₩303,165 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩295,909 | ₩299,436 | ₩295,681 | ₩297,492 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩294,179 | ₩297,492 | ₩289,981 | ₩295,909 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩301,140 | ₩304,801 | ₩295,587 | ₩296,191 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩304,640 | ₩305,539 | ₩301,555 | ₩303,084 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩314,068 | ₩316,107 | ₩304,238 | ₩304,627 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩310,581 | ₩318,682 | ₩310,581 | ₩316,791 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩305,391 | ₩309,803 | ₩303,205 | ₩308,985 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩306,437 | ₩308,650 | ₩303,983 | ₩305,002 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩304,224 | ₩305,941 | ₩301,046 | ₩304,291 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩305,498 | ₩310,943 | ₩303,513 | ₩304,439 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩301,824 | ₩309,253 | ₩301,824 | ₩306,276 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩307,309 | ₩310,903 | ₩298,645 | ₩301,850 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩310,233 | ₩312,754 | ₩304,962 | ₩310,903 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩318,990 | ₩318,990 | ₩310,528 | ₩314,430 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩308,462 | ₩320,278 | ₩295,091 | ₩316,643 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩321,874 | ₩324,314 | ₩313,103 | ₩314,511 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩324,086 | ₩325,454 | ₩319,942 | ₩322,732 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩325,991 | ₩329,397 | ₩322,558 | ₩324,650 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩326,205 | ₩326,501 | ₩321,874 | ₩324,301 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩321,015 | ₩326,326 | ₩319,607 | ₩324,838 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩325,830 | ₩327,949 | ₩319,889 | ₩320,439 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩319,983 | ₩328,687 | ₩319,688 | ₩325,830 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩318,105 | ₩321,592 | ₩316,482 | ₩321,096 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩318,279 | ₩322,947 | ₩314,350 | ₩315,195 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩322,772 | ₩323,040 | ₩316,871 | ₩319,607 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩320,734 | ₩323,738 | ₩317,139 | ₩319,848 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩310,031 | ₩319,889 | ₩310,031 | ₩317,582 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩309,079 | ₩313,746 | ₩307,537 | ₩312,378 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩316,013 | ₩318,521 | ₩305,163 | ₩305,686 | -3.27% | 35.8만 |
|---|