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 | ₩347,314 | ₩352,425 | ₩344,893 | ₩349,334 | +0.58% | 23.6만 |
| 2026.10.08 | ₩349,321 | ₩349,321 | ₩341,816 | ₩346,191 | -0.90% | 36.1만 |
| 2026.10.07 | ₩361,923 | ₩367,782 | ₩349,388 | ₩352,064 | -2.72% | 28.9만 |
| 2026.10.06 | ₩371,662 | ₩373,548 | ₩367,742 | ₩368,612 | -0.82% | 16.6만 |
| 2026.10.05 | ₩367,020 | ₩373,415 | ₩362,472 | ₩367,809 | +0.22% | 36.7만 |
| 2026.10.02 | ₩367,782 | ₩370,779 | ₩365,401 | ₩367,060 | -0.20% | 38.9만 |
| 2026.10.01 | ₩353,214 | ₩360,906 | ₩349,080 | ₩360,398 | +2.03% | 35.4만 |
| 2026.09.30 | ₩363,595 | ₩363,595 | ₩353,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,950 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩362,779 | ₩366,793 | ₩358,565 | ₩362,284 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩360,732 | ₩365,508 | ₩358,338 | ₩362,779 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩359,676 | ₩364,050 | ₩356,545 | ₩363,475 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩351,742 | ₩358,886 | ₩349,294 | ₩356,385 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩351,716 | ₩357,896 | ₩348,973 | ₩355,047 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩348,719 | ₩353,013 | ₩347,395 | ₩351,823 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩347,034 | ₩348,131 | ₩342,646 | ₩345,575 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩343,515 | ₩345,067 | ₩340,719 | ₩344,077 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩347,569 | ₩349,482 | ₩340,478 | ₩343,809 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩341,121 | ₩347,114 | ₩338,552 | ₩341,535 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩337,214 | ₩341,000 | ₩334,458 | ₩339,368 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩329,054 | ₩338,860 | ₩325,910 | ₩336,144 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩341,134 | ₩344,599 | ₩337,549 | ₩338,539 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩357,388 | ₩357,495 | ₩331,502 | ₩335,863 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩368,010 | ₩370,525 | ₩359,569 | ₩363,234 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩370,338 | ₩374,552 | ₩366,164 | ₩370,632 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩366,619 | ₩372,706 | ₩364,759 | ₩369,816 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩367,742 | ₩368,291 | ₩360,518 | ₩366,324 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩359,863 | ₩368,197 | ₩356,799 | ₩364,665 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩371,756 | ₩372,251 | ₩358,351 | ₩359,435 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩379,702 | ₩381,374 | ₩370,538 | ₩376,224 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩387,956 | ₩391,475 | ₩379,047 | ₩381,134 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩386,378 | ₩389,615 | ₩383,595 | ₩387,595 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩375,006 | ₩391,354 | ₩374,953 | ₩388,117 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩382,846 | ₩382,846 | ₩371,502 | ₩374,779 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩378,899 | ₩382,297 | ₩374,873 | ₩377,575 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩372,170 | ₩379,448 | ₩367,207 | ₩377,013 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩370,137 | ₩376,786 | ₩368,692 | ₩370,405 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩379,461 | ₩380,826 | ₩372,826 | ₩373,990 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩381,588 | ₩383,100 | ₩373,468 | ₩377,214 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩381,160 | ₩385,950 | ₩378,552 | ₩382,632 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩379,930 | ₩384,384 | ₩375,996 | ₩383,769 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩383,314 | ₩385,829 | ₩372,304 | ₩380,772 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩382,338 | ₩385,214 | ₩376,719 | ₩383,903 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩378,792 | ₩382,565 | ₩376,612 | ₩380,291 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩379,863 | ₩381,267 | ₩369,910 | ₩371,007 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩373,655 | ₩378,886 | ₩370,565 | ₩377,200 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩376,023 | ₩379,060 | ₩371,328 | ₩373,120 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩373,281 | ₩374,605 | ₩369,067 | ₩373,736 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩361,722 | ₩374,057 | ₩355,983 | ₩371,421 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩351,916 | ₩359,167 | ₩350,151 | ₩358,244 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩339,809 | ₩353,281 | ₩333,375 | ₩349,575 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩356,344 | ₩357,548 | ₩325,241 | ₩334,739 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩353,067 | ₩355,234 | ₩342,793 | ₩345,134 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩346,217 | ₩358,391 | ₩345,722 | ₩357,522 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩335,783 | ₩344,733 | ₩335,783 | ₩343,609 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩335,462 | ₩340,840 | ₩329,107 | ₩336,412 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩331,850 | ₩337,161 | ₩327,234 | ₩334,953 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩333,134 | ₩336,933 | ₩332,385 | ₩333,335 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩332,157 | ₩334,672 | ₩326,057 | ₩333,134 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩338,605 | ₩340,037 | ₩327,876 | ₩328,345 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩342,378 | ₩345,522 | ₩336,799 | ₩338,111 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩338,739 | ₩348,585 | ₩336,920 | ₩346,900 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩336,786 | ₩340,425 | ₩334,739 | ₩338,739 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩339,141 | ₩343,555 | ₩334,980 | ₩337,896 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩335,743 | ₩341,107 | ₩331,622 | ₩336,050 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩330,298 | ₩338,418 | ₩330,298 | ₩335,743 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩335,274 | ₩336,666 | ₩329,482 | ₩329,562 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩339,141 | ₩341,575 | ₩331,127 | ₩331,355 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩350,779 | ₩350,779 | ₩339,127 | ₩342,217 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩347,890 | ₩352,010 | ₩345,722 | ₩351,729 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩347,528 | ₩351,381 | ₩340,050 | ₩345,722 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩352,545 | ₩352,545 | ₩341,428 | ₩345,107 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩353,696 | ₩356,224 | ₩352,385 | ₩355,194 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩354,217 | ₩359,702 | ₩351,328 | ₩353,375 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩366,030 | ₩366,030 | ₩354,993 | ₩356,599 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩363,073 | ₩372,986 | ₩359,863 | ₩366,177 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩360,010 | ₩365,214 | ₩358,271 | ₩359,742 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩362,338 | ₩367,140 | ₩358,819 | ₩360,010 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩367,809 | ₩370,498 | ₩364,197 | ₩367,555 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩364,251 | ₩372,839 | ₩364,251 | ₩368,197 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩363,635 | ₩373,348 | ₩359,729 | ₩360,625 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩361,803 | ₩369,241 | ₩361,642 | ₩365,936 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩355,836 | ₩358,605 | ₩351,850 | ₩358,338 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩348,345 | ₩352,398 | ₩342,070 | ₩345,482 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩343,114 | ₩346,552 | ₩336,920 | ₩344,813 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩355,154 | ₩357,294 | ₩338,030 | ₩338,753 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩353,214 | ₩361,187 | ₩348,077 | ₩355,114 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩350,191 | ₩353,870 | ₩348,652 | ₩349,107 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩351,943 | ₩353,642 | ₩348,144 | ₩350,672 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩354,752 | ₩355,783 | ₩350,900 | ₩352,960 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩341,107 | ₩353,334 | ₩337,121 | ₩351,595 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩338,860 | ₩342,244 | ₩335,569 | ₩340,171 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩340,933 | ₩342,391 | ₩331,662 | ₩337,348 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩344,973 | ₩348,920 | ₩341,455 | ₩345,803 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩351,970 | ₩351,970 | ₩342,030 | ₩346,405 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩355,462 | ₩358,324 | ₩351,074 | ₩351,622 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩355,181 | ₩356,224 | ₩351,555 | ₩354,926 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩350,351 | ₩352,946 | ₩346,030 | ₩352,411 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩346,672 | ₩349,241 | ₩340,331 | ₩347,930 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩341,602 | ₩348,813 | ₩337,522 | ₩348,505 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩346,017 | ₩350,164 | ₩338,565 | ₩339,555 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩349,682 | ₩353,067 | ₩347,248 | ₩349,027 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩355,261 | ₩355,261 | ₩347,595 | ₩349,054 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩357,669 | ₩359,595 | ₩353,495 | ₩356,344 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩357,548 | ₩358,552 | ₩353,441 | ₩354,860 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩364,545 | ₩364,545 | ₩355,020 | ₩356,023 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩365,040 | ₩366,592 | ₩361,254 | ₩362,846 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩366,070 | ₩366,070 | ₩360,385 | ₩362,686 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩367,890 | ₩369,776 | ₩361,749 | ₩362,699 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩360,706 | ₩371,649 | ₩359,997 | ₩367,742 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩353,201 | ₩361,120 | ₩353,201 | ₩356,759 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩353,950 | ₩358,298 | ₩348,880 | ₩350,579 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩355,047 | ₩370,097 | ₩353,870 | ₩356,184 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩341,669 | ₩362,525 | ₩341,522 | ₩354,512 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩347,836 | ₩352,652 | ₩339,823 | ₩344,492 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩349,428 | ₩349,428 | ₩342,873 | ₩347,836 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩347,823 | ₩352,639 | ₩342,565 | ₩349,428 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩349,843 | ₩353,468 | ₩346,391 | ₩347,823 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩349,054 | ₩355,087 | ₩347,970 | ₩352,064 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩351,007 | ₩352,291 | ₩344,211 | ₩345,990 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩348,652 | ₩354,846 | ₩346,284 | ₩348,144 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩348,559 | ₩350,632 | ₩345,789 | ₩347,114 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩340,759 | ₩355,823 | ₩340,759 | ₩349,696 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩341,161 | ₩343,622 | ₩336,385 | ₩337,763 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩350,886 | ₩350,886 | ₩339,876 | ₩341,602 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩348,023 | ₩351,689 | ₩341,977 | ₩350,886 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩342,311 | ₩348,505 | ₩340,144 | ₩348,023 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩342,873 | ₩345,910 | ₩341,682 | ₩342,820 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩338,311 | ₩345,602 | ₩338,311 | ₩342,619 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩338,057 | ₩342,365 | ₩335,288 | ₩340,331 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩318,459 | ₩324,572 | ₩314,954 | ₩323,810 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩325,402 | ₩327,288 | ₩316,345 | ₩318,459 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩326,646 | ₩336,278 | ₩321,054 | ₩325,977 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩334,418 | ₩339,917 | ₩333,642 | ₩334,124 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩325,268 | ₩337,830 | ₩323,703 | ₩333,214 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩334,686 | ₩334,686 | ₩325,214 | ₩326,780 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩336,532 | ₩337,589 | ₩329,629 | ₩331,769 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩338,405 | ₩343,676 | ₩334,391 | ₩336,398 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩345,482 | ₩348,064 | ₩339,141 | ₩343,221 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩334,699 | ₩344,224 | ₩333,856 | ₩340,733 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩343,114 | ₩348,077 | ₩337,509 | ₩338,057 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩342,579 | ₩346,405 | ₩332,117 | ₩334,070 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩340,920 | ₩346,980 | ₩338,672 | ₩343,502 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩347,716 | ₩354,164 | ₩344,719 | ₩345,455 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩349,910 | ₩353,589 | ₩343,127 | ₩348,866 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩350,378 | ₩357,816 | ₩346,686 | ₩346,846 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩348,719 | ₩354,137 | ₩342,699 | ₩345,749 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩351,742 | ₩353,334 | ₩347,823 | ₩348,492 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩353,936 | ₩365,134 | ₩349,294 | ₩356,799 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩357,522 | ₩361,375 | ₩354,498 | ₩355,408 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩347,421 | ₩359,181 | ₩341,468 | ₩356,920 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩358,993 | ₩360,813 | ₩350,231 | ₩350,659 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩375,274 | ₩377,856 | ₩365,709 | ₩367,823 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩378,043 | ₩379,889 | ₩372,384 | ₩378,083 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩374,137 | ₩376,625 | ₩368,572 | ₩374,685 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩377,990 | ₩386,565 | ₩370,391 | ₩384,063 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩379,354 | ₩385,548 | ₩373,709 | ₩384,010 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩395,087 | ₩395,087 | ₩374,578 | ₩381,481 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩384,692 | ₩385,281 | ₩374,404 | ₩384,505 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩379,033 | ₩385,281 | ₩374,578 | ₩381,241 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩383,608 | ₩384,612 | ₩373,642 | ₩376,144 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩384,772 | ₩390,511 | ₩381,816 | ₩382,779 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩385,869 | ₩388,759 | ₩383,662 | ₩385,441 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩385,682 | ₩391,809 | ₩383,622 | ₩386,672 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩387,876 | ₩392,665 | ₩383,381 | ₩384,304 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩396,197 | ₩400,772 | ₩391,408 | ₩392,879 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩375,448 | ₩414,712 | ₩362,538 | ₩396,170 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩396,719 | ₩399,247 | ₩387,595 | ₩388,625 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩397,869 | ₩399,194 | ₩392,291 | ₩393,414 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩400,036 | ₩402,056 | ₩392,866 | ₩398,123 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩386,966 | ₩402,859 | ₩386,966 | ₩399,836 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩377,040 | ₩387,020 | ₩375,194 | ₩380,812 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩365,950 | ₩385,655 | ₩364,639 | ₩382,364 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩358,525 | ₩364,746 | ₩356,104 | ₩362,833 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩350,967 | ₩359,769 | ₩348,104 | ₩358,017 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩355,314 | ₩357,602 | ₩351,381 | ₩354,980 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩345,843 | ₩358,699 | ₩342,271 | ₩358,217 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩341,335 | ₩346,779 | ₩338,552 | ₩343,636 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩343,609 | ₩347,702 | ₩341,549 | ₩343,502 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩346,003 | ₩347,154 | ₩342,873 | ₩344,666 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩347,823 | ₩348,104 | ₩344,251 | ₩346,003 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩348,010 | ₩353,174 | ₩347,181 | ₩349,375 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩343,261 | ₩350,980 | ₩341,080 | ₩346,739 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩342,953 | ₩349,054 | ₩337,883 | ₩338,472 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩352,585 | ₩353,361 | ₩349,682 | ₩352,799 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩345,040 | ₩354,338 | ₩345,040 | ₩352,585 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩337,000 | ₩346,311 | ₩337,000 | ₩342,231 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩336,438 | ₩341,134 | ₩335,796 | ₩335,970 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩335,475 | ₩338,057 | ₩329,790 | ₩336,438 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩336,090 | ₩341,214 | ₩334,940 | ₩337,575 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩327,689 | ₩336,893 | ₩327,689 | ₩335,783 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩337,027 | ₩337,027 | ₩325,749 | ₩328,492 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩328,131 | ₩337,080 | ₩326,325 | ₩336,733 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩324,759 | ₩336,973 | ₩324,759 | ₩330,432 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩320,572 | ₩329,950 | ₩320,572 | ₩326,097 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩325,107 | ₩327,060 | ₩319,515 | ₩320,586 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩327,542 | ₩329,816 | ₩325,014 | ₩325,576 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩328,987 | ₩330,579 | ₩326,271 | ₩328,224 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩328,532 | ₩329,763 | ₩326,699 | ₩329,723 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩329,361 | ₩329,589 | ₩326,525 | ₩327,957 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩326,900 | ₩329,468 | ₩325,388 | ₩328,278 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩325,201 | ₩329,669 | ₩324,933 | ₩327,047 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩325,295 | ₩327,863 | ₩323,315 | ₩325,683 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩324,505 | ₩327,917 | ₩321,629 | ₩326,004 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩324,425 | ₩327,756 | ₩322,458 | ₩323,930 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩324,840 | ₩328,305 | ₩322,525 | ₩325,696 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩328,331 | ₩328,331 | ₩321,295 | ₩326,739 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩336,144 | ₩337,121 | ₩324,733 | ₩326,084 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩331,703 | ₩336,519 | ₩329,201 | ₩335,622 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩318,325 | ₩331,529 | ₩318,325 | ₩330,646 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩322,084 | ₩325,174 | ₩318,432 | ₩318,806 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩326,846 | ₩330,994 | ₩321,442 | ₩323,435 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩324,425 | ₩330,111 | ₩324,251 | ₩328,305 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩320,987 | ₩327,194 | ₩319,248 | ₩326,485 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩318,298 | ₩322,887 | ₩314,138 | ₩322,351 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩318,392 | ₩321,897 | ₩313,107 | ₩317,642 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩317,977 | ₩319,582 | ₩315,449 | ₩316,800 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩318,726 | ₩322,686 | ₩318,298 | ₩320,305 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩318,044 | ₩323,970 | ₩317,602 | ₩319,515 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩312,465 | ₩318,218 | ₩310,204 | ₩318,044 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩306,539 | ₩312,211 | ₩304,987 | ₩310,365 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩302,713 | ₩308,492 | ₩298,980 | ₩306,352 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩301,215 | ₩304,051 | ₩294,686 | ₩302,405 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩295,168 | ₩298,686 | ₩294,940 | ₩296,746 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩293,442 | ₩296,746 | ₩289,255 | ₩295,168 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩300,385 | ₩304,037 | ₩294,847 | ₩295,449 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩303,877 | ₩304,773 | ₩300,800 | ₩302,325 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩313,281 | ₩315,315 | ₩303,475 | ₩303,863 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩309,803 | ₩317,883 | ₩309,803 | ₩315,997 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩304,626 | ₩309,027 | ₩302,445 | ₩308,211 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩305,669 | ₩307,877 | ₩303,221 | ₩304,238 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩303,462 | ₩305,174 | ₩300,291 | ₩303,529 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩304,733 | ₩310,164 | ₩302,753 | ₩303,676 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩301,067 | ₩308,479 | ₩301,067 | ₩305,509 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩306,539 | ₩310,124 | ₩297,897 | ₩301,094 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩309,455 | ₩311,970 | ₩304,198 | ₩310,124 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩318,191 | ₩318,191 | ₩309,750 | ₩313,643 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩307,689 | ₩319,475 | ₩294,352 | ₩315,850 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩321,067 | ₩323,502 | ₩312,318 | ₩313,723 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩323,275 | ₩324,639 | ₩319,141 | ₩321,923 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩325,174 | ₩328,572 | ₩321,749 | ₩323,836 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩325,388 | ₩325,683 | ₩321,067 | ₩323,489 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩320,211 | ₩325,509 | ₩318,806 | ₩324,024 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩325,014 | ₩327,127 | ₩319,087 | ₩319,636 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩319,181 | ₩327,863 | ₩318,887 | ₩325,014 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩317,308 | ₩320,786 | ₩315,689 | ₩320,291 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩317,482 | ₩322,137 | ₩313,562 | ₩314,405 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩321,964 | ₩322,231 | ₩316,077 | ₩318,806 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩319,930 | ₩322,927 | ₩316,345 | ₩319,047 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩309,255 | ₩319,087 | ₩309,255 | ₩316,786 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩308,305 | ₩312,960 | ₩306,766 | ₩311,596 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩315,221 | ₩317,723 | ₩304,398 | ₩304,920 | -3.27% | 35.8만 |
|---|