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 | ₩348,215 | ₩353,339 | ₩345,788 | ₩350,241 | +0.58% | 23.6만 |
| 2026.10.08 | ₩350,227 | ₩350,227 | ₩342,703 | ₩347,089 | -0.90% | 36.1만 |
| 2026.10.07 | ₩362,862 | ₩368,736 | ₩350,294 | ₩352,977 | -2.72% | 28.9만 |
| 2026.10.06 | ₩372,626 | ₩374,517 | ₩368,696 | ₩369,568 | -0.82% | 16.6만 |
| 2026.10.05 | ₩367,972 | ₩374,383 | ₩363,412 | ₩368,763 | +0.22% | 36.7만 |
| 2026.10.02 | ₩368,736 | ₩371,741 | ₩366,349 | ₩368,012 | -0.20% | 38.9만 |
| 2026.10.01 | ₩354,130 | ₩361,842 | ₩349,986 | ₩361,333 | +2.03% | 35.4만 |
| 2026.09.30 | ₩364,538 | ₩364,538 | ₩354,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,868 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩363,720 | ₩367,744 | ₩359,495 | ₩363,224 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩361,668 | ₩366,456 | ₩359,267 | ₩363,720 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩360,608 | ₩364,994 | ₩357,470 | ₩364,418 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩352,655 | ₩359,817 | ₩350,200 | ₩357,309 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩352,628 | ₩358,825 | ₩349,878 | ₩355,968 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩349,624 | ₩353,929 | ₩348,296 | ₩352,735 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩347,934 | ₩349,034 | ₩343,534 | ₩346,472 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩344,406 | ₩345,962 | ₩341,603 | ₩344,970 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩348,470 | ₩350,388 | ₩341,362 | ₩344,701 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩342,005 | ₩348,014 | ₩339,430 | ₩342,421 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩338,089 | ₩341,885 | ₩335,326 | ₩340,248 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩329,907 | ₩339,739 | ₩326,755 | ₩337,016 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩342,019 | ₩345,493 | ₩338,424 | ₩339,417 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩358,315 | ₩358,422 | ₩332,362 | ₩336,734 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩368,964 | ₩371,486 | ₩360,501 | ₩364,176 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩371,298 | ₩375,523 | ₩367,114 | ₩371,593 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩367,570 | ₩373,672 | ₩365,705 | ₩370,775 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩368,696 | ₩369,246 | ₩361,453 | ₩367,274 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩360,796 | ₩369,152 | ₩357,725 | ₩365,611 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩372,720 | ₩373,216 | ₩359,281 | ₩360,367 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩380,687 | ₩382,364 | ₩371,499 | ₩377,200 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩388,963 | ₩392,490 | ₩380,030 | ₩382,122 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩387,380 | ₩390,626 | ₩384,590 | ₩388,600 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩375,979 | ₩392,369 | ₩375,926 | ₩389,123 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩383,839 | ₩383,839 | ₩372,465 | ₩375,751 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩379,882 | ₩383,289 | ₩375,845 | ₩378,554 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩373,136 | ₩380,432 | ₩368,160 | ₩377,991 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩371,097 | ₩377,763 | ₩369,649 | ₩371,365 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩380,446 | ₩381,814 | ₩373,793 | ₩374,960 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩382,578 | ₩384,094 | ₩374,437 | ₩378,192 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩382,149 | ₩386,951 | ₩379,534 | ₩383,624 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩380,915 | ₩385,381 | ₩376,972 | ₩384,764 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩384,308 | ₩386,830 | ₩373,270 | ₩381,760 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩383,329 | ₩386,213 | ₩377,696 | ₩384,899 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩379,775 | ₩383,557 | ₩377,589 | ₩381,277 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩380,848 | ₩382,256 | ₩370,869 | ₩371,969 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩374,625 | ₩379,869 | ₩371,526 | ₩378,179 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩376,999 | ₩380,043 | ₩372,291 | ₩374,088 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩374,249 | ₩375,577 | ₩370,024 | ₩374,705 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩362,661 | ₩375,027 | ₩356,907 | ₩372,385 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩352,829 | ₩360,099 | ₩351,059 | ₩359,173 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩340,691 | ₩354,197 | ₩334,239 | ₩350,482 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩357,269 | ₩358,476 | ₩326,085 | ₩335,608 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩353,983 | ₩356,156 | ₩343,682 | ₩346,029 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩347,115 | ₩359,321 | ₩346,619 | ₩358,449 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩336,654 | ₩345,627 | ₩336,654 | ₩344,500 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩336,332 | ₩341,724 | ₩329,961 | ₩337,284 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩332,710 | ₩338,035 | ₩328,083 | ₩335,822 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩333,998 | ₩337,807 | ₩333,247 | ₩334,199 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩333,019 | ₩335,541 | ₩326,903 | ₩333,998 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩339,484 | ₩340,919 | ₩328,727 | ₩329,196 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩343,266 | ₩346,418 | ₩337,673 | ₩338,988 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩339,618 | ₩349,490 | ₩337,794 | ₩347,800 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩337,660 | ₩341,308 | ₩335,608 | ₩339,618 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩340,020 | ₩344,446 | ₩335,849 | ₩338,773 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩336,614 | ₩341,992 | ₩332,482 | ₩336,922 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩331,155 | ₩339,296 | ₩331,155 | ₩336,614 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩336,144 | ₩337,539 | ₩330,336 | ₩330,417 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩340,020 | ₩342,461 | ₩331,986 | ₩332,214 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩351,689 | ₩351,689 | ₩340,007 | ₩343,105 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩348,792 | ₩352,923 | ₩346,619 | ₩352,641 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩348,430 | ₩352,293 | ₩340,932 | ₩346,619 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩353,460 | ₩353,460 | ₩342,314 | ₩346,002 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩354,613 | ₩357,148 | ₩353,299 | ₩356,115 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩355,136 | ₩360,635 | ₩352,239 | ₩354,291 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩366,979 | ₩366,979 | ₩355,914 | ₩357,524 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩364,015 | ₩373,954 | ₩360,796 | ₩367,127 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩360,944 | ₩366,161 | ₩359,200 | ₩360,676 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩363,278 | ₩368,093 | ₩359,750 | ₩360,944 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩368,763 | ₩371,459 | ₩365,142 | ₩368,508 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩365,196 | ₩373,806 | ₩365,196 | ₩369,152 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩364,579 | ₩374,316 | ₩360,662 | ₩361,561 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩362,741 | ₩370,198 | ₩362,580 | ₩366,886 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩356,759 | ₩359,535 | ₩352,762 | ₩359,267 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩349,248 | ₩353,312 | ₩342,958 | ₩346,378 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩344,004 | ₩347,451 | ₩337,794 | ₩345,707 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩356,075 | ₩358,221 | ₩338,907 | ₩339,631 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩354,130 | ₩362,124 | ₩348,980 | ₩356,035 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩351,099 | ₩354,787 | ₩349,557 | ₩350,013 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩352,856 | ₩354,559 | ₩349,047 | ₩351,582 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩355,673 | ₩356,705 | ₩351,810 | ₩353,875 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩341,992 | ₩354,251 | ₩337,995 | ₩352,507 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩339,739 | ₩343,132 | ₩336,439 | ₩341,053 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩341,818 | ₩343,280 | ₩332,523 | ₩338,223 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩345,868 | ₩349,825 | ₩342,341 | ₩346,700 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩352,883 | ₩352,883 | ₩342,917 | ₩347,303 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩356,384 | ₩359,254 | ₩351,984 | ₩352,534 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩356,102 | ₩357,148 | ₩352,467 | ₩355,847 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩351,260 | ₩353,862 | ₩346,928 | ₩353,325 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩347,572 | ₩350,147 | ₩341,214 | ₩348,832 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩342,488 | ₩349,718 | ₩338,397 | ₩349,409 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩346,914 | ₩351,072 | ₩339,444 | ₩340,436 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩350,589 | ₩353,983 | ₩348,148 | ₩349,932 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩356,182 | ₩356,182 | ₩348,497 | ₩349,959 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩358,597 | ₩360,528 | ₩354,412 | ₩357,269 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩358,476 | ₩359,482 | ₩354,358 | ₩355,780 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩365,491 | ₩365,491 | ₩355,941 | ₩356,947 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩365,987 | ₩367,543 | ₩362,191 | ₩363,787 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩367,020 | ₩367,020 | ₩361,319 | ₩363,626 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩368,844 | ₩370,735 | ₩362,687 | ₩363,640 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩361,641 | ₩372,613 | ₩360,930 | ₩368,696 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩354,117 | ₩362,057 | ₩354,117 | ₩357,685 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩354,868 | ₩359,227 | ₩349,785 | ₩351,488 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩355,968 | ₩371,057 | ₩354,787 | ₩357,108 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩342,555 | ₩363,465 | ₩342,408 | ₩355,431 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩348,738 | ₩353,567 | ₩340,704 | ₩345,385 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩350,335 | ₩350,335 | ₩343,762 | ₩348,738 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩348,725 | ₩353,554 | ₩343,454 | ₩350,335 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩350,750 | ₩354,385 | ₩347,290 | ₩348,725 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩349,959 | ₩356,008 | ₩348,873 | ₩352,977 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩351,917 | ₩353,205 | ₩345,104 | ₩346,887 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩349,557 | ₩355,767 | ₩347,183 | ₩349,047 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩349,463 | ₩351,542 | ₩346,686 | ₩348,014 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩341,643 | ₩356,746 | ₩341,643 | ₩350,603 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩342,046 | ₩344,513 | ₩337,257 | ₩338,639 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩351,796 | ₩351,796 | ₩340,758 | ₩342,488 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩348,926 | ₩352,601 | ₩342,864 | ₩351,796 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩343,199 | ₩349,409 | ₩341,026 | ₩348,926 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩343,762 | ₩346,807 | ₩342,569 | ₩343,709 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩339,189 | ₩346,499 | ₩339,189 | ₩343,508 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩338,934 | ₩343,253 | ₩336,157 | ₩341,214 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩319,285 | ₩325,414 | ₩315,770 | ₩324,650 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩326,246 | ₩328,137 | ₩317,165 | ₩319,285 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩327,493 | ₩337,150 | ₩321,887 | ₩326,822 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩335,286 | ₩340,798 | ₩334,508 | ₩334,991 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩326,112 | ₩338,706 | ₩324,542 | ₩334,079 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩335,554 | ₩335,554 | ₩326,058 | ₩327,627 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩337,405 | ₩338,464 | ₩330,484 | ₩332,630 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩339,283 | ₩344,567 | ₩335,259 | ₩337,271 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩346,378 | ₩348,966 | ₩340,020 | ₩344,111 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩335,567 | ₩345,117 | ₩334,722 | ₩341,616 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩344,004 | ₩348,980 | ₩338,384 | ₩338,934 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩343,467 | ₩347,303 | ₩332,979 | ₩334,937 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩341,804 | ₩347,880 | ₩339,551 | ₩344,393 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩348,618 | ₩355,083 | ₩345,613 | ₩346,351 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩350,817 | ₩354,506 | ₩344,017 | ₩349,771 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩351,287 | ₩358,744 | ₩347,585 | ₩347,746 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩349,624 | ₩355,056 | ₩343,588 | ₩346,646 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩352,655 | ₩354,251 | ₩348,725 | ₩349,396 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩354,855 | ₩366,081 | ₩350,200 | ₩357,725 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩358,449 | ₩362,312 | ₩355,418 | ₩356,330 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩348,323 | ₩360,112 | ₩342,354 | ₩357,845 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩359,924 | ₩361,749 | ₩351,139 | ₩351,568 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩376,247 | ₩378,836 | ₩366,658 | ₩368,777 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩379,024 | ₩380,875 | ₩373,350 | ₩379,064 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩375,107 | ₩377,602 | ₩369,528 | ₩375,657 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩378,970 | ₩387,568 | ₩371,352 | ₩385,059 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩380,338 | ₩386,548 | ₩374,678 | ₩385,006 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩396,111 | ₩396,111 | ₩375,550 | ₩382,471 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩385,690 | ₩386,280 | ₩375,376 | ₩385,502 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩380,016 | ₩386,280 | ₩375,550 | ₩382,229 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩384,603 | ₩385,609 | ₩374,611 | ₩377,119 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩385,770 | ₩391,524 | ₩382,806 | ₩383,772 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩386,870 | ₩389,767 | ₩384,657 | ₩386,441 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩386,682 | ₩392,825 | ₩384,617 | ₩387,675 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩388,882 | ₩393,684 | ₩384,375 | ₩385,301 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩397,225 | ₩401,812 | ₩392,423 | ₩393,898 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩376,422 | ₩415,788 | ₩363,479 | ₩397,198 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩397,748 | ₩400,283 | ₩388,600 | ₩389,633 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩398,901 | ₩400,229 | ₩393,308 | ₩394,435 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩401,074 | ₩403,099 | ₩393,885 | ₩399,156 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩387,970 | ₩403,904 | ₩387,970 | ₩400,873 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩378,018 | ₩388,024 | ₩376,167 | ₩381,800 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩366,899 | ₩386,656 | ₩365,585 | ₩383,356 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩359,455 | ₩365,692 | ₩357,027 | ₩363,774 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩351,877 | ₩360,702 | ₩349,007 | ₩358,945 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩356,236 | ₩358,530 | ₩352,293 | ₩355,901 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩346,740 | ₩359,629 | ₩343,159 | ₩359,146 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩342,220 | ₩347,679 | ₩339,430 | ₩344,527 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩344,500 | ₩348,604 | ₩342,435 | ₩344,393 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩346,901 | ₩348,054 | ₩343,762 | ₩345,560 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩348,725 | ₩349,007 | ₩345,144 | ₩346,901 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩348,913 | ₩354,090 | ₩348,081 | ₩350,281 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩344,151 | ₩351,890 | ₩341,965 | ₩347,639 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩343,843 | ₩349,959 | ₩338,760 | ₩339,350 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩353,500 | ₩354,278 | ₩350,589 | ₩353,714 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩345,935 | ₩355,257 | ₩345,935 | ₩353,500 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩337,874 | ₩347,209 | ₩337,874 | ₩343,119 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩337,311 | ₩342,019 | ₩336,667 | ₩336,842 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩336,345 | ₩338,934 | ₩330,645 | ₩337,311 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩336,962 | ₩342,099 | ₩335,809 | ₩338,451 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩328,539 | ₩337,767 | ₩328,539 | ₩336,654 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩337,901 | ₩337,901 | ₩326,594 | ₩329,344 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩328,982 | ₩337,955 | ₩327,171 | ₩337,606 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩325,602 | ₩337,847 | ₩325,602 | ₩331,289 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩321,404 | ₩330,806 | ₩321,404 | ₩326,943 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩325,951 | ₩327,909 | ₩320,344 | ₩321,417 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩328,392 | ₩330,672 | ₩325,857 | ₩326,420 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩329,840 | ₩331,436 | ₩327,117 | ₩329,076 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩329,384 | ₩330,618 | ₩327,547 | ₩330,578 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩330,216 | ₩330,444 | ₩327,372 | ₩328,807 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩327,748 | ₩330,323 | ₩326,232 | ₩329,129 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩326,044 | ₩330,524 | ₩325,776 | ₩327,895 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩326,138 | ₩328,714 | ₩324,153 | ₩326,527 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩325,347 | ₩328,767 | ₩322,463 | ₩326,849 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩325,267 | ₩328,606 | ₩323,295 | ₩324,770 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩325,682 | ₩329,156 | ₩323,362 | ₩326,541 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩329,183 | ₩329,183 | ₩322,128 | ₩327,587 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩337,016 | ₩337,995 | ₩325,575 | ₩326,930 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩332,563 | ₩337,391 | ₩330,055 | ₩336,493 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩319,150 | ₩332,389 | ₩319,150 | ₩331,503 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩322,919 | ₩326,018 | ₩319,258 | ₩319,633 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩327,694 | ₩331,852 | ₩322,276 | ₩324,274 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩325,267 | ₩330,967 | ₩325,092 | ₩329,156 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩321,820 | ₩328,043 | ₩320,076 | ₩327,332 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩319,124 | ₩323,724 | ₩314,952 | ₩323,188 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩319,218 | ₩322,732 | ₩313,920 | ₩318,466 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩318,802 | ₩320,411 | ₩316,267 | ₩317,621 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩319,553 | ₩323,523 | ₩319,124 | ₩321,135 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩318,869 | ₩324,811 | ₩318,426 | ₩320,344 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩313,276 | ₩319,043 | ₩311,009 | ₩318,869 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩307,334 | ₩313,021 | ₩305,778 | ₩311,170 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩303,498 | ₩309,292 | ₩299,756 | ₩307,146 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩301,996 | ₩304,839 | ₩295,451 | ₩303,190 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩295,933 | ₩299,461 | ₩295,705 | ₩297,516 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩294,203 | ₩297,516 | ₩290,005 | ₩295,933 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩301,164 | ₩304,826 | ₩295,611 | ₩296,215 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩304,665 | ₩305,564 | ₩301,580 | ₩303,109 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩314,094 | ₩316,133 | ₩304,263 | ₩304,652 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩310,607 | ₩318,708 | ₩310,607 | ₩316,817 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩305,416 | ₩309,829 | ₩303,230 | ₩309,011 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩306,462 | ₩308,675 | ₩304,008 | ₩305,027 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩304,249 | ₩305,966 | ₩301,070 | ₩304,316 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩305,523 | ₩310,969 | ₩303,538 | ₩304,464 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩301,848 | ₩309,279 | ₩301,848 | ₩306,301 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩307,334 | ₩310,929 | ₩298,670 | ₩301,875 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩310,258 | ₩312,779 | ₩304,987 | ₩310,929 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩319,016 | ₩319,016 | ₩310,553 | ₩314,456 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩308,488 | ₩320,304 | ₩295,115 | ₩316,669 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩321,900 | ₩324,341 | ₩313,128 | ₩314,537 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩324,113 | ₩325,481 | ₩319,969 | ₩322,758 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩326,018 | ₩329,424 | ₩322,584 | ₩324,676 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩326,232 | ₩326,527 | ₩321,900 | ₩324,328 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩321,042 | ₩326,353 | ₩319,633 | ₩324,864 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩325,857 | ₩327,976 | ₩319,915 | ₩320,465 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩320,009 | ₩328,714 | ₩319,714 | ₩325,857 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩318,131 | ₩321,618 | ₩316,508 | ₩321,122 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩318,305 | ₩322,973 | ₩314,376 | ₩315,221 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩322,799 | ₩323,067 | ₩316,897 | ₩319,633 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩320,760 | ₩323,764 | ₩317,165 | ₩319,875 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩310,057 | ₩319,915 | ₩310,057 | ₩317,608 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩309,104 | ₩313,772 | ₩307,562 | ₩312,404 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩316,039 | ₩318,547 | ₩305,188 | ₩305,711 | -3.27% | 35.8만 |
|---|