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 | ₩347,652 | ₩352,767 | ₩345,228 | ₩349,674 | +0.58% | 23.6만 |
| 2026.10.08 | ₩349,661 | ₩349,661 | ₩342,148 | ₩346,527 | -0.90% | 36.1만 |
| 2026.10.07 | ₩362,275 | ₩368,140 | ₩349,728 | ₩352,406 | -2.72% | 28.9만 |
| 2026.10.06 | ₩372,023 | ₩373,911 | ₩368,100 | ₩368,970 | -0.82% | 16.6만 |
| 2026.10.05 | ₩367,377 | ₩373,777 | ₩362,824 | ₩368,167 | +0.22% | 36.7만 |
| 2026.10.02 | ₩368,140 | ₩371,139 | ₩365,756 | ₩367,417 | -0.20% | 38.9만 |
| 2026.10.01 | ₩353,557 | ₩361,257 | ₩349,420 | ₩360,748 | +2.03% | 35.4만 |
| 2026.09.30 | ₩363,949 | ₩363,949 | ₩354,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,294 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩363,132 | ₩367,149 | ₩358,914 | ₩362,636 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩361,083 | ₩365,863 | ₩358,686 | ₩363,132 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩360,025 | ₩364,404 | ₩356,892 | ₩363,828 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩352,084 | ₩359,235 | ₩349,634 | ₩356,731 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩352,058 | ₩358,244 | ₩349,312 | ₩355,392 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩349,058 | ₩353,356 | ₩347,732 | ₩352,165 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩347,371 | ₩348,469 | ₩342,979 | ₩345,911 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩343,849 | ₩345,402 | ₩341,050 | ₩344,411 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩347,906 | ₩349,821 | ₩340,809 | ₩344,144 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩341,452 | ₩347,451 | ₩338,881 | ₩341,867 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩337,542 | ₩341,331 | ₩334,783 | ₩339,698 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩329,374 | ₩339,189 | ₩326,227 | ₩336,471 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩341,465 | ₩344,934 | ₩337,877 | ₩338,868 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩357,735 | ₩357,842 | ₩331,824 | ₩336,189 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩368,368 | ₩370,885 | ₩359,918 | ₩363,587 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩370,697 | ₩374,916 | ₩366,520 | ₩370,992 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩366,975 | ₩373,068 | ₩365,114 | ₩370,175 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩368,100 | ₩368,649 | ₩360,869 | ₩366,680 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩360,213 | ₩368,555 | ₩357,146 | ₩365,020 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩372,117 | ₩372,612 | ₩358,699 | ₩359,784 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩380,071 | ₩381,745 | ₩370,898 | ₩376,589 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩388,333 | ₩391,855 | ₩379,415 | ₩381,504 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩386,753 | ₩389,994 | ₩383,968 | ₩387,972 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩375,371 | ₩391,734 | ₩375,317 | ₩388,494 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩383,218 | ₩383,218 | ₩371,863 | ₩375,143 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩379,268 | ₩382,669 | ₩375,237 | ₩377,942 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩372,532 | ₩379,817 | ₩367,564 | ₩377,380 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩370,497 | ₩377,152 | ₩369,050 | ₩370,764 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩379,830 | ₩381,196 | ₩373,188 | ₩374,353 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩381,959 | ₩383,472 | ₩373,831 | ₩377,580 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩381,531 | ₩386,325 | ₩378,919 | ₩383,004 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩380,299 | ₩384,758 | ₩376,362 | ₩384,142 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩383,687 | ₩386,204 | ₩372,666 | ₩381,142 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩382,709 | ₩385,588 | ₩377,085 | ₩384,276 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩379,160 | ₩382,937 | ₩376,978 | ₩380,660 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩380,232 | ₩381,638 | ₩370,269 | ₩371,367 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩374,018 | ₩379,254 | ₩370,925 | ₩377,567 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩376,389 | ₩379,428 | ₩371,688 | ₩373,483 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩373,643 | ₩374,969 | ₩369,425 | ₩374,099 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩362,074 | ₩374,420 | ₩356,329 | ₩371,782 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩352,258 | ₩359,516 | ₩350,491 | ₩358,592 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩340,140 | ₩353,624 | ₩333,699 | ₩349,915 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩356,691 | ₩357,896 | ₩325,557 | ₩335,065 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩353,410 | ₩355,579 | ₩343,126 | ₩345,469 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩346,554 | ₩358,740 | ₩346,058 | ₩357,869 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩336,109 | ₩345,068 | ₩336,109 | ₩343,943 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩335,788 | ₩341,171 | ₩329,427 | ₩336,738 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩332,172 | ₩337,488 | ₩327,552 | ₩335,279 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩333,458 | ₩337,261 | ₩332,708 | ₩333,659 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩332,480 | ₩334,998 | ₩326,374 | ₩333,458 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩338,935 | ₩340,367 | ₩328,195 | ₩328,664 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩342,711 | ₩345,858 | ₩337,127 | ₩338,439 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩339,068 | ₩348,924 | ₩337,247 | ₩347,237 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩337,113 | ₩340,756 | ₩335,065 | ₩339,068 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩339,470 | ₩343,889 | ₩335,306 | ₩338,225 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩336,069 | ₩341,439 | ₩331,945 | ₩336,377 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩330,619 | ₩338,747 | ₩330,619 | ₩336,069 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩335,600 | ₩336,993 | ₩329,802 | ₩329,882 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩339,470 | ₩341,907 | ₩331,449 | ₩331,677 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩351,120 | ₩351,120 | ₩339,457 | ₩342,550 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩348,228 | ₩352,352 | ₩346,058 | ₩352,071 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩347,866 | ₩351,723 | ₩340,381 | ₩346,058 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩352,888 | ₩352,888 | ₩341,760 | ₩345,442 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩354,039 | ₩356,570 | ₩352,727 | ₩355,539 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩354,562 | ₩360,052 | ₩351,669 | ₩353,718 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩366,386 | ₩366,386 | ₩355,338 | ₩356,945 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩363,426 | ₩373,349 | ₩360,213 | ₩366,533 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩360,360 | ₩365,569 | ₩358,619 | ₩360,092 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩362,690 | ₩367,497 | ₩359,168 | ₩360,360 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩368,167 | ₩370,858 | ₩364,551 | ₩367,912 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩364,605 | ₩373,202 | ₩364,605 | ₩368,555 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩363,989 | ₩373,710 | ₩360,079 | ₩360,976 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩362,154 | ₩369,599 | ₩361,993 | ₩366,292 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩356,182 | ₩358,954 | ₩352,191 | ₩358,686 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩348,683 | ₩352,740 | ₩342,403 | ₩345,817 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩343,447 | ₩346,889 | ₩337,247 | ₩345,148 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩355,499 | ₩357,641 | ₩338,359 | ₩339,082 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩353,557 | ₩361,538 | ₩348,415 | ₩355,459 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩350,531 | ₩354,213 | ₩348,991 | ₩349,446 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩352,285 | ₩353,986 | ₩348,482 | ₩351,013 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩355,097 | ₩356,128 | ₩351,241 | ₩353,303 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩341,439 | ₩353,678 | ₩337,448 | ₩351,937 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩339,189 | ₩342,577 | ₩335,895 | ₩340,501 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩341,265 | ₩342,724 | ₩331,985 | ₩337,676 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩345,309 | ₩349,259 | ₩341,787 | ₩346,139 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩352,312 | ₩352,312 | ₩342,363 | ₩346,741 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩355,807 | ₩358,673 | ₩351,415 | ₩351,964 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩355,526 | ₩356,570 | ₩351,897 | ₩355,271 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩350,692 | ₩353,289 | ₩346,366 | ₩352,754 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩347,009 | ₩349,580 | ₩340,662 | ₩348,268 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩341,934 | ₩349,152 | ₩337,850 | ₩348,844 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩346,353 | ₩350,504 | ₩338,894 | ₩339,885 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩350,022 | ₩353,410 | ₩347,585 | ₩349,366 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩355,606 | ₩355,606 | ₩347,933 | ₩349,393 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩358,016 | ₩359,945 | ₩353,838 | ₩356,691 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩357,896 | ₩358,900 | ₩353,785 | ₩355,204 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩364,899 | ₩364,899 | ₩355,365 | ₩356,369 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩365,395 | ₩366,948 | ₩361,605 | ₩363,199 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩366,426 | ₩366,426 | ₩360,735 | ₩363,038 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩368,247 | ₩370,135 | ₩362,101 | ₩363,051 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩361,056 | ₩372,010 | ₩360,346 | ₩368,100 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩353,544 | ₩361,471 | ₩353,544 | ₩357,106 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩354,294 | ₩358,646 | ₩349,219 | ₩350,919 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩355,392 | ₩370,456 | ₩354,213 | ₩356,530 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩342,001 | ₩362,877 | ₩341,854 | ₩354,856 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩348,174 | ₩352,995 | ₩340,153 | ₩344,827 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩349,768 | ₩349,768 | ₩343,206 | ₩348,174 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩348,161 | ₩352,981 | ₩342,898 | ₩349,768 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩350,183 | ₩353,812 | ₩346,728 | ₩348,161 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩349,393 | ₩355,432 | ₩348,308 | ₩352,406 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩351,348 | ₩352,633 | ₩344,545 | ₩346,326 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩348,991 | ₩355,191 | ₩346,621 | ₩348,482 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩348,897 | ₩350,973 | ₩346,125 | ₩347,451 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩341,090 | ₩356,169 | ₩341,090 | ₩350,036 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩341,492 | ₩343,956 | ₩336,712 | ₩338,091 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩351,227 | ₩351,227 | ₩340,207 | ₩341,934 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩348,362 | ₩352,031 | ₩342,309 | ₩351,227 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩342,644 | ₩348,844 | ₩340,474 | ₩348,362 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩343,206 | ₩346,246 | ₩342,014 | ₩343,153 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩338,640 | ₩345,938 | ₩338,640 | ₩342,952 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩338,386 | ₩342,697 | ₩335,614 | ₩340,662 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩318,768 | ₩324,888 | ₩315,260 | ₩324,124 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩325,718 | ₩327,606 | ₩316,652 | ₩318,768 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩326,963 | ₩336,605 | ₩321,366 | ₩326,294 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩334,743 | ₩340,247 | ₩333,967 | ₩334,449 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩325,584 | ₩338,158 | ₩324,017 | ₩333,538 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩335,011 | ₩335,011 | ₩325,530 | ₩327,097 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩336,859 | ₩337,917 | ₩329,949 | ₩332,092 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩338,734 | ₩344,010 | ₩334,716 | ₩336,725 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩345,817 | ₩348,402 | ₩339,470 | ₩343,554 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩335,024 | ₩344,559 | ₩334,181 | ₩341,064 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩343,447 | ₩348,415 | ₩337,836 | ₩338,386 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩342,912 | ₩346,741 | ₩332,440 | ₩334,395 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩341,251 | ₩347,317 | ₩339,001 | ₩343,836 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩348,054 | ₩354,508 | ₩345,054 | ₩345,791 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩350,250 | ₩353,932 | ₩343,461 | ₩349,205 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩350,718 | ₩358,164 | ₩347,023 | ₩347,183 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩349,058 | ₩354,481 | ₩343,032 | ₩346,085 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩352,084 | ₩353,678 | ₩348,161 | ₩348,830 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩354,280 | ₩365,488 | ₩349,634 | ₩357,146 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩357,869 | ₩361,726 | ₩354,843 | ₩355,753 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩347,759 | ₩359,530 | ₩341,800 | ₩357,267 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩359,342 | ₩361,163 | ₩350,571 | ₩351,000 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩375,639 | ₩378,223 | ₩366,064 | ₩368,180 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩378,411 | ₩380,259 | ₩372,746 | ₩378,451 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩374,501 | ₩376,991 | ₩368,930 | ₩375,050 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩378,357 | ₩386,941 | ₩370,751 | ₩384,436 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩379,723 | ₩385,923 | ₩374,072 | ₩384,383 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩395,470 | ₩395,470 | ₩374,942 | ₩381,852 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩385,066 | ₩385,655 | ₩374,768 | ₩384,878 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩379,402 | ₩385,655 | ₩374,942 | ₩381,611 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩383,981 | ₩384,986 | ₩374,005 | ₩376,509 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩385,146 | ₩390,891 | ₩382,187 | ₩383,151 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩386,244 | ₩389,137 | ₩384,035 | ₩385,816 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩386,057 | ₩392,190 | ₩383,995 | ₩387,048 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩388,253 | ₩393,047 | ₩383,754 | ₩384,677 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩396,582 | ₩401,162 | ₩391,788 | ₩393,261 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩375,813 | ₩415,115 | ₩362,891 | ₩396,555 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩397,104 | ₩399,635 | ₩387,972 | ₩389,003 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩398,256 | ₩399,581 | ₩392,672 | ₩393,797 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩400,425 | ₩402,447 | ₩393,248 | ₩398,510 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩387,342 | ₩403,251 | ₩387,342 | ₩400,224 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩377,406 | ₩387,396 | ₩375,558 | ₩381,183 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩366,305 | ₩386,030 | ₩364,993 | ₩382,736 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩358,873 | ₩365,100 | ₩356,450 | ₩363,185 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩351,308 | ₩360,119 | ₩348,442 | ₩358,365 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩355,660 | ₩357,949 | ₩351,723 | ₩355,325 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩346,179 | ₩359,048 | ₩342,604 | ₩358,565 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩341,666 | ₩347,116 | ₩338,881 | ₩343,969 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩343,943 | ₩348,040 | ₩341,881 | ₩343,836 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩346,340 | ₩347,491 | ₩343,206 | ₩345,001 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩348,161 | ₩348,442 | ₩344,585 | ₩346,340 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩348,348 | ₩353,517 | ₩347,518 | ₩349,714 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩343,595 | ₩351,321 | ₩341,412 | ₩347,076 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩343,287 | ₩349,393 | ₩338,211 | ₩338,801 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩352,928 | ₩353,705 | ₩350,022 | ₩353,142 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩345,376 | ₩354,682 | ₩345,376 | ₩352,928 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩337,328 | ₩346,648 | ₩337,328 | ₩342,563 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩336,765 | ₩341,465 | ₩336,122 | ₩336,297 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩335,801 | ₩338,386 | ₩330,110 | ₩336,765 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩336,417 | ₩341,546 | ₩335,265 | ₩337,903 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩328,008 | ₩337,221 | ₩328,008 | ₩336,109 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩337,354 | ₩337,354 | ₩326,066 | ₩328,811 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩328,450 | ₩337,408 | ₩326,642 | ₩337,060 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩325,075 | ₩337,301 | ₩325,075 | ₩330,753 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩320,884 | ₩330,271 | ₩320,884 | ₩326,414 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩325,423 | ₩327,378 | ₩319,826 | ₩320,897 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩327,860 | ₩330,137 | ₩325,329 | ₩325,892 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩329,307 | ₩330,900 | ₩326,588 | ₩328,543 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩328,851 | ₩330,083 | ₩327,017 | ₩330,043 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩329,681 | ₩329,909 | ₩326,843 | ₩328,275 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩327,218 | ₩329,789 | ₩325,704 | ₩328,597 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩325,517 | ₩329,989 | ₩325,249 | ₩327,365 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩325,611 | ₩328,182 | ₩323,629 | ₩325,999 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩324,821 | ₩328,235 | ₩321,942 | ₩326,320 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩324,740 | ₩328,075 | ₩322,772 | ₩324,245 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩325,155 | ₩328,624 | ₩322,839 | ₩326,012 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩328,650 | ₩328,650 | ₩321,607 | ₩327,057 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩336,471 | ₩337,448 | ₩325,048 | ₩326,401 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩332,025 | ₩336,846 | ₩329,521 | ₩335,948 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩318,634 | ₩331,851 | ₩318,634 | ₩330,967 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩322,397 | ₩325,490 | ₩318,741 | ₩319,116 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩327,164 | ₩331,315 | ₩321,754 | ₩323,749 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩324,740 | ₩330,431 | ₩324,566 | ₩328,624 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩321,299 | ₩327,512 | ₩319,558 | ₩326,802 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩318,607 | ₩323,200 | ₩314,443 | ₩322,665 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩318,701 | ₩322,209 | ₩313,412 | ₩317,951 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩318,286 | ₩319,893 | ₩315,755 | ₩317,108 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩319,036 | ₩322,999 | ₩318,607 | ₩320,616 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩318,353 | ₩324,285 | ₩317,911 | ₩319,826 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩312,769 | ₩318,527 | ₩310,506 | ₩318,353 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩306,837 | ₩312,514 | ₩305,283 | ₩310,667 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩303,007 | ₩308,792 | ₩299,271 | ₩306,649 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩301,507 | ₩304,346 | ₩294,973 | ₩302,699 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩295,455 | ₩298,976 | ₩295,227 | ₩297,035 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩293,727 | ₩297,035 | ₩289,536 | ₩295,455 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩300,677 | ₩304,333 | ₩295,133 | ₩295,736 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩304,172 | ₩305,069 | ₩301,092 | ₩302,619 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩313,586 | ₩315,621 | ₩303,770 | ₩304,159 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩310,104 | ₩318,192 | ₩310,104 | ₩316,304 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩304,922 | ₩309,327 | ₩302,739 | ₩308,511 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩305,966 | ₩308,176 | ₩303,516 | ₩304,534 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩303,757 | ₩305,471 | ₩300,583 | ₩303,824 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩305,029 | ₩310,466 | ₩303,047 | ₩303,971 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩301,360 | ₩308,778 | ₩301,360 | ₩305,806 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩306,837 | ₩310,426 | ₩298,186 | ₩301,387 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩309,756 | ₩312,273 | ₩304,493 | ₩310,426 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩318,500 | ₩318,500 | ₩310,051 | ₩313,947 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩307,988 | ₩319,786 | ₩294,638 | ₩316,157 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩321,379 | ₩323,816 | ₩312,622 | ₩314,028 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩323,589 | ₩324,955 | ₩319,451 | ₩322,236 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩325,490 | ₩328,891 | ₩322,062 | ₩324,151 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩325,704 | ₩325,999 | ₩321,379 | ₩323,803 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩320,522 | ₩325,825 | ₩319,116 | ₩324,339 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩325,329 | ₩327,445 | ₩319,397 | ₩319,946 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩319,491 | ₩328,182 | ₩319,196 | ₩325,329 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩317,616 | ₩321,098 | ₩315,996 | ₩320,603 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩317,790 | ₩322,450 | ₩313,867 | ₩314,711 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩322,276 | ₩322,544 | ₩316,384 | ₩319,116 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩320,241 | ₩323,241 | ₩316,652 | ₩319,357 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩309,555 | ₩319,397 | ₩309,555 | ₩317,094 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩308,604 | ₩313,264 | ₩307,064 | ₩311,899 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩315,527 | ₩318,032 | ₩304,694 | ₩305,216 | -3.27% | 35.8만 |
|---|