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 | ₩347,166 | ₩352,275 | ₩344,746 | ₩349,186 | +0.58% | 23.6만 |
| 2026.10.08 | ₩349,172 | ₩349,172 | ₩341,671 | ₩346,043 | -0.90% | 36.1만 |
| 2026.10.07 | ₩361,769 | ₩367,626 | ₩349,239 | ₩351,914 | -2.72% | 28.9만 |
| 2026.10.06 | ₩371,504 | ₩373,389 | ₩367,586 | ₩368,455 | -0.82% | 16.6만 |
| 2026.10.05 | ₩366,864 | ₩373,255 | ₩362,317 | ₩367,653 | +0.22% | 36.7만 |
| 2026.10.02 | ₩367,626 | ₩370,621 | ₩365,246 | ₩366,904 | -0.20% | 38.9만 |
| 2026.10.01 | ₩353,064 | ₩360,753 | ₩348,932 | ₩360,244 | +2.03% | 35.4만 |
| 2026.09.30 | ₩363,440 | ₩363,440 | ₩353,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,799 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩362,625 | ₩366,636 | ₩358,412 | ₩362,130 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩360,579 | ₩365,353 | ₩358,185 | ₩362,625 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩359,522 | ₩363,895 | ₩356,393 | ₩363,320 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩351,593 | ₩358,733 | ₩349,146 | ₩356,233 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩351,566 | ₩357,744 | ₩348,825 | ₩354,896 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩348,571 | ₩352,863 | ₩347,247 | ₩351,673 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩346,886 | ₩347,982 | ₩342,500 | ₩345,428 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩343,369 | ₩344,920 | ₩340,574 | ₩343,930 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩347,421 | ₩349,333 | ₩340,333 | ₩343,663 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩340,975 | ₩346,966 | ₩338,408 | ₩341,390 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩337,071 | ₩340,855 | ₩334,316 | ₩339,223 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩328,914 | ₩338,715 | ₩325,771 | ₩336,001 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩340,989 | ₩344,452 | ₩337,405 | ₩338,394 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩357,236 | ₩357,343 | ₩331,361 | ₩335,720 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩367,853 | ₩370,367 | ₩359,415 | ₩363,079 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩370,180 | ₩374,392 | ₩366,008 | ₩370,474 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩366,462 | ₩372,547 | ₩364,604 | ₩369,658 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩367,586 | ₩368,134 | ₩360,365 | ₩366,168 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩359,709 | ₩368,040 | ₩356,647 | ₩364,510 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩371,597 | ₩372,092 | ₩358,198 | ₩359,282 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩379,540 | ₩381,212 | ₩370,380 | ₩376,064 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩387,791 | ₩391,308 | ₩378,885 | ₩380,971 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩386,213 | ₩389,449 | ₩383,432 | ₩387,430 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩374,847 | ₩391,187 | ₩374,793 | ₩387,951 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩382,683 | ₩382,683 | ₩371,343 | ₩374,619 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩378,738 | ₩382,134 | ₩374,713 | ₩377,414 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩372,012 | ₩379,286 | ₩367,051 | ₩376,853 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩369,979 | ₩376,625 | ₩368,535 | ₩370,247 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩379,300 | ₩380,664 | ₩372,667 | ₩373,830 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩381,426 | ₩382,937 | ₩373,309 | ₩377,053 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩380,998 | ₩385,785 | ₩378,390 | ₩382,469 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩379,768 | ₩384,221 | ₩375,836 | ₩383,605 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩383,151 | ₩385,665 | ₩372,146 | ₩380,610 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩382,175 | ₩385,050 | ₩376,558 | ₩383,739 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩378,631 | ₩382,402 | ₩376,451 | ₩380,129 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩379,701 | ₩381,105 | ₩369,752 | ₩370,848 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩373,496 | ₩378,725 | ₩370,407 | ₩377,040 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩375,863 | ₩378,898 | ₩371,169 | ₩372,961 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩373,122 | ₩374,446 | ₩368,910 | ₩373,576 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩361,568 | ₩373,897 | ₩355,832 | ₩371,263 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩351,766 | ₩359,014 | ₩350,001 | ₩358,091 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩339,665 | ₩353,130 | ₩333,233 | ₩349,426 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩356,193 | ₩357,396 | ₩325,102 | ₩334,597 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩352,916 | ₩355,083 | ₩342,647 | ₩344,987 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩346,070 | ₩358,239 | ₩345,575 | ₩357,369 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩335,640 | ₩344,586 | ₩335,640 | ₩343,462 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩335,319 | ₩340,694 | ₩328,967 | ₩336,268 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩331,708 | ₩337,017 | ₩327,095 | ₩334,811 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩332,992 | ₩336,790 | ₩332,243 | ₩333,193 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩332,016 | ₩334,530 | ₩325,918 | ₩332,992 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩338,461 | ₩339,892 | ₩327,737 | ₩328,205 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩342,232 | ₩345,375 | ₩336,656 | ₩337,966 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩338,595 | ₩348,437 | ₩336,776 | ₩346,752 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩336,643 | ₩340,280 | ₩334,597 | ₩338,595 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩338,996 | ₩343,409 | ₩334,837 | ₩337,753 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩335,600 | ₩340,962 | ₩331,481 | ₩335,907 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩330,157 | ₩338,274 | ₩330,157 | ₩335,600 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩335,132 | ₩336,522 | ₩329,341 | ₩329,422 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩338,996 | ₩341,430 | ₩330,986 | ₩331,214 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩350,630 | ₩350,630 | ₩338,983 | ₩342,072 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩347,741 | ₩351,860 | ₩345,575 | ₩351,579 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩347,380 | ₩351,232 | ₩339,905 | ₩345,575 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩352,395 | ₩352,395 | ₩341,283 | ₩344,960 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩353,545 | ₩356,072 | ₩352,234 | ₩355,043 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩354,066 | ₩359,549 | ₩351,178 | ₩353,224 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩365,874 | ₩365,874 | ₩354,842 | ₩356,447 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩362,919 | ₩372,828 | ₩359,709 | ₩366,021 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩359,857 | ₩365,058 | ₩358,118 | ₩359,589 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩362,183 | ₩366,984 | ₩358,666 | ₩359,857 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩367,653 | ₩370,340 | ₩364,042 | ₩367,398 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩364,096 | ₩372,680 | ₩364,096 | ₩368,040 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩363,480 | ₩373,189 | ₩359,576 | ₩360,472 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩361,648 | ₩369,083 | ₩361,488 | ₩365,780 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩355,684 | ₩358,453 | ₩351,700 | ₩358,185 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩348,196 | ₩352,248 | ₩341,925 | ₩345,334 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩342,968 | ₩346,404 | ₩336,776 | ₩344,666 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩355,003 | ₩357,142 | ₩337,886 | ₩338,608 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩353,064 | ₩361,033 | ₩347,929 | ₩354,962 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩350,041 | ₩353,719 | ₩348,504 | ₩348,958 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩351,793 | ₩353,491 | ₩347,996 | ₩350,523 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩354,601 | ₩355,631 | ₩350,750 | ₩352,809 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩340,962 | ₩353,184 | ₩336,977 | ₩351,446 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩338,715 | ₩342,098 | ₩335,426 | ₩340,026 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩340,788 | ₩342,246 | ₩331,521 | ₩337,204 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩344,826 | ₩348,771 | ₩341,309 | ₩345,655 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩351,820 | ₩351,820 | ₩341,884 | ₩346,257 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩355,310 | ₩358,172 | ₩350,924 | ₩351,472 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩355,029 | ₩356,072 | ₩351,405 | ₩354,775 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩350,202 | ₩352,796 | ₩345,883 | ₩352,261 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩346,525 | ₩349,092 | ₩340,186 | ₩347,782 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩341,457 | ₩348,664 | ₩337,378 | ₩348,357 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩345,869 | ₩350,015 | ₩338,421 | ₩339,411 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩349,533 | ₩352,916 | ₩347,100 | ₩348,878 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩355,109 | ₩355,109 | ₩347,447 | ₩348,905 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩357,516 | ₩359,442 | ₩353,344 | ₩356,193 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩357,396 | ₩358,399 | ₩353,291 | ₩354,708 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩364,390 | ₩364,390 | ₩354,869 | ₩355,872 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩364,884 | ₩366,436 | ₩361,100 | ₩362,691 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩365,914 | ₩365,914 | ₩360,231 | ₩362,531 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩367,733 | ₩369,618 | ₩361,595 | ₩362,544 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩360,552 | ₩371,490 | ₩359,843 | ₩367,586 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩353,050 | ₩360,966 | ₩353,050 | ₩356,607 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩353,799 | ₩358,145 | ₩348,731 | ₩350,429 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩354,896 | ₩369,939 | ₩353,719 | ₩356,032 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩341,523 | ₩362,371 | ₩341,376 | ₩354,361 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩347,688 | ₩352,502 | ₩339,678 | ₩344,345 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩349,279 | ₩349,279 | ₩342,727 | ₩347,688 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩347,675 | ₩352,489 | ₩342,419 | ₩349,279 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩349,694 | ₩353,318 | ₩346,244 | ₩347,675 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩348,905 | ₩354,936 | ₩347,822 | ₩351,914 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩350,857 | ₩352,141 | ₩344,064 | ₩345,843 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩348,504 | ₩354,695 | ₩346,137 | ₩347,996 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩348,410 | ₩350,483 | ₩345,642 | ₩346,966 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩340,614 | ₩355,671 | ₩340,614 | ₩349,547 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩341,015 | ₩343,476 | ₩336,241 | ₩337,619 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩350,737 | ₩350,737 | ₩339,732 | ₩341,457 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩347,875 | ₩351,539 | ₩341,831 | ₩350,737 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩342,165 | ₩348,357 | ₩339,999 | ₩347,875 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩342,727 | ₩345,762 | ₩341,537 | ₩342,673 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩338,167 | ₩345,455 | ₩338,167 | ₩342,473 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩337,913 | ₩342,219 | ₩335,145 | ₩340,186 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩318,323 | ₩324,434 | ₩314,819 | ₩323,672 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩325,263 | ₩327,148 | ₩316,210 | ₩318,323 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩326,507 | ₩336,134 | ₩320,917 | ₩325,838 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩334,276 | ₩339,772 | ₩333,500 | ₩333,982 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩325,129 | ₩337,686 | ₩323,565 | ₩333,072 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩334,543 | ₩334,543 | ₩325,076 | ₩326,640 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩336,389 | ₩337,445 | ₩329,489 | ₩331,628 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩338,261 | ₩343,529 | ₩334,249 | ₩336,255 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩345,334 | ₩347,915 | ₩338,996 | ₩343,075 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩334,557 | ₩344,078 | ₩333,714 | ₩340,587 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩342,968 | ₩347,929 | ₩337,365 | ₩337,913 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩342,433 | ₩346,257 | ₩331,976 | ₩333,928 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩340,775 | ₩346,832 | ₩338,528 | ₩343,355 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩347,568 | ₩354,013 | ₩344,572 | ₩345,308 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩349,761 | ₩353,438 | ₩342,981 | ₩348,718 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩350,229 | ₩357,664 | ₩346,538 | ₩346,698 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩348,571 | ₩353,986 | ₩342,553 | ₩345,602 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩351,593 | ₩353,184 | ₩347,675 | ₩348,343 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩353,786 | ₩364,978 | ₩349,146 | ₩356,647 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩357,369 | ₩361,221 | ₩354,347 | ₩355,257 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩347,273 | ₩359,027 | ₩341,323 | ₩356,768 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩358,840 | ₩360,659 | ₩350,082 | ₩350,509 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩375,114 | ₩377,695 | ₩365,553 | ₩367,666 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩377,882 | ₩379,728 | ₩372,226 | ₩377,922 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩373,978 | ₩376,465 | ₩368,415 | ₩374,526 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩377,829 | ₩386,400 | ₩370,233 | ₩383,900 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩379,193 | ₩385,384 | ₩373,550 | ₩383,846 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩394,918 | ₩394,918 | ₩374,419 | ₩381,319 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩384,528 | ₩385,116 | ₩374,245 | ₩384,341 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩378,872 | ₩385,116 | ₩374,419 | ₩381,078 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩383,445 | ₩384,448 | ₩373,483 | ₩375,983 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩384,608 | ₩390,345 | ₩381,653 | ₩382,616 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩385,705 | ₩388,593 | ₩383,498 | ₩385,277 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩385,518 | ₩391,642 | ₩383,458 | ₩386,507 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩387,711 | ₩392,498 | ₩383,218 | ₩384,140 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩396,028 | ₩400,601 | ₩391,241 | ₩392,712 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩375,288 | ₩414,535 | ₩362,384 | ₩396,001 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩396,550 | ₩399,077 | ₩387,430 | ₩388,460 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩397,700 | ₩399,023 | ₩392,123 | ₩393,247 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩399,866 | ₩401,885 | ₩392,698 | ₩397,954 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩386,801 | ₩402,687 | ₩386,801 | ₩399,665 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩376,879 | ₩386,855 | ₩375,034 | ₩380,650 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩365,794 | ₩385,491 | ₩364,483 | ₩382,201 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩358,372 | ₩364,590 | ₩355,952 | ₩362,678 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩350,817 | ₩359,616 | ₩347,955 | ₩357,864 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩355,163 | ₩357,450 | ₩351,232 | ₩354,829 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩345,696 | ₩358,546 | ₩342,125 | ₩358,065 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩341,189 | ₩346,632 | ₩338,408 | ₩343,489 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩343,462 | ₩347,554 | ₩341,403 | ₩343,355 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩345,856 | ₩347,006 | ₩342,727 | ₩344,519 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩347,675 | ₩347,955 | ₩344,104 | ₩345,856 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩347,862 | ₩353,023 | ₩347,033 | ₩349,226 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩343,115 | ₩350,830 | ₩340,935 | ₩346,591 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩342,807 | ₩348,905 | ₩337,739 | ₩338,327 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩352,435 | ₩353,211 | ₩349,533 | ₩352,649 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩344,893 | ₩354,187 | ₩344,893 | ₩352,435 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩336,857 | ₩346,164 | ₩336,857 | ₩342,085 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩336,295 | ₩340,989 | ₩335,653 | ₩335,827 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩335,332 | ₩337,913 | ₩329,649 | ₩336,295 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩335,947 | ₩341,069 | ₩334,797 | ₩337,432 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩327,550 | ₩336,750 | ₩327,550 | ₩335,640 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩336,883 | ₩336,883 | ₩325,611 | ₩328,352 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩327,991 | ₩336,937 | ₩326,186 | ₩336,589 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩324,621 | ₩336,830 | ₩324,621 | ₩330,291 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩320,436 | ₩329,809 | ₩320,436 | ₩325,958 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩324,969 | ₩326,921 | ₩319,379 | ₩320,449 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩327,402 | ₩329,676 | ₩324,875 | ₩325,437 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩328,847 | ₩330,438 | ₩326,132 | ₩328,084 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩328,392 | ₩329,622 | ₩326,560 | ₩329,582 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩329,221 | ₩329,448 | ₩326,386 | ₩327,817 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩326,761 | ₩329,328 | ₩325,250 | ₩328,138 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩325,062 | ₩329,529 | ₩324,795 | ₩326,908 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩325,156 | ₩327,723 | ₩323,177 | ₩325,544 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩324,367 | ₩327,777 | ₩321,492 | ₩325,865 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩324,287 | ₩327,616 | ₩322,321 | ₩323,792 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩324,701 | ₩328,165 | ₩322,388 | ₩325,557 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩328,191 | ₩328,191 | ₩321,158 | ₩326,600 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩336,001 | ₩336,977 | ₩324,594 | ₩325,945 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩331,561 | ₩336,375 | ₩329,061 | ₩335,479 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩318,189 | ₩331,387 | ₩318,189 | ₩330,505 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩321,947 | ₩325,036 | ₩318,296 | ₩318,671 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩326,707 | ₩330,852 | ₩321,305 | ₩323,297 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩324,287 | ₩329,970 | ₩324,113 | ₩328,165 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩320,850 | ₩327,055 | ₩319,112 | ₩326,346 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩318,162 | ₩322,749 | ₩314,004 | ₩322,214 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩318,256 | ₩321,759 | ₩312,974 | ₩317,507 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩317,841 | ₩319,446 | ₩315,314 | ₩316,665 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩318,590 | ₩322,548 | ₩318,162 | ₩320,168 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩317,908 | ₩323,832 | ₩317,467 | ₩319,379 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩312,332 | ₩318,082 | ₩310,072 | ₩317,908 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩306,408 | ₩312,078 | ₩304,857 | ₩310,233 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩302,584 | ₩308,361 | ₩298,853 | ₩306,221 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩301,086 | ₩303,921 | ₩294,561 | ₩302,276 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩295,042 | ₩298,559 | ₩294,815 | ₩296,620 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩293,317 | ₩296,620 | ₩289,132 | ₩295,042 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩300,257 | ₩303,908 | ₩294,721 | ₩295,323 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩303,747 | ₩304,643 | ₩300,672 | ₩302,196 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩313,148 | ₩315,180 | ₩303,346 | ₩303,734 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩309,671 | ₩317,748 | ₩309,671 | ₩315,862 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩304,496 | ₩308,896 | ₩302,316 | ₩308,080 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩305,539 | ₩307,746 | ₩303,092 | ₩304,108 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩303,333 | ₩305,044 | ₩300,164 | ₩303,400 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩304,603 | ₩310,032 | ₩302,624 | ₩303,547 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩300,939 | ₩308,347 | ₩300,939 | ₩305,379 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩306,408 | ₩309,992 | ₩297,770 | ₩300,966 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩309,323 | ₩311,837 | ₩304,068 | ₩309,992 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩318,055 | ₩318,055 | ₩309,618 | ₩313,509 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩307,558 | ₩319,339 | ₩294,226 | ₩315,715 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩320,930 | ₩323,364 | ₩312,185 | ₩313,589 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩323,137 | ₩324,501 | ₩319,005 | ₩321,786 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩325,036 | ₩328,432 | ₩321,612 | ₩323,698 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩325,250 | ₩325,544 | ₩320,930 | ₩323,351 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩320,075 | ₩325,370 | ₩318,671 | ₩323,886 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩324,875 | ₩326,988 | ₩318,951 | ₩319,500 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩319,045 | ₩327,723 | ₩318,751 | ₩324,875 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩317,173 | ₩320,650 | ₩315,555 | ₩320,155 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩317,347 | ₩322,000 | ₩313,429 | ₩314,271 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩321,826 | ₩322,094 | ₩315,943 | ₩318,671 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩319,794 | ₩322,789 | ₩316,210 | ₩318,911 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩309,123 | ₩318,951 | ₩309,123 | ₩316,651 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩308,173 | ₩312,827 | ₩306,636 | ₩311,463 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩315,087 | ₩317,587 | ₩304,269 | ₩304,790 | -3.27% | 35.8만 |
|---|