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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩367,634 | ₩374,174 | ₩342,389 | ₩349,919 | -4.82% | 142만 |
| 2026.09.28–2026.10.02 | ₩361,336 | ₩371,400 | ₩349,665 | ₩367,675 | +1.75% | 174.9만 |
| 2026.09.21–2026.09.25 | ₩347,615 | ₩364,660 | ₩343,219 | ₩364,083 | +4.74% | 197.5만 |
| 2026.09.14–2026.09.18 | ₩329,605 | ₩350,067 | ₩326,456 | ₩344,653 | +4.57% | 270.6만 |
| 2026.09.08–2026.09.11 | ₩370,958 | ₩375,179 | ₩332,057 | ₩339,105 | -8.59% | 188.3만 |
| 2026.08.31–2026.09.04 | ₩380,338 | ₩382,013 | ₩357,397 | ₩370,435 | -2.60% | 183.6만 |
| 2026.08.24–2026.08.28 | ₩379,534 | ₩392,130 | ₩372,124 | ₩381,772 | +0.59% | 259만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,596 |
| ₩367,822 |
| ₩377,644 |
| -1.09% |
| 258.8만 |
| 2026.08.10–2026.08.14 | ₩380,499 | ₩386,475 | ₩370,529 | ₩384,412 | +1.03% | 228.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩352,506 | ₩379,695 | ₩350,737 | ₩377,832 | +7.18% | 164.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩336,345 | ₩358,991 | ₩325,786 | ₩350,161 | +4.11% | 347.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩339,172 | ₩341,410 | ₩326,603 | ₩336,975 | -0.65% | 153.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩336,305 | ₩349,169 | ₩332,178 | ₩338,677 | +0.71% | 125.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩348,472 | ₩352,599 | ₩330,034 | ₩336,305 | -3.49% | 143.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩354,810 | ₩360,305 | ₩340,620 | ₩346,301 | -2.40% | 151.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩368,425 | ₩373,611 | ₩355,588 | ₩357,196 | -3.05% | 228.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩356,432 | ₩373,973 | ₩352,439 | ₩368,814 | +3.47% | 216.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩350,777 | ₩361,792 | ₩337,484 | ₩346,060 | -1.34% | 177만 |
|---|
| 2026.06.01–2026.06.05 | ₩341,504 | ₩356,378 | ₩332,218 | ₩351,259 | +2.86% | 155.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩355,775 | ₩358,924 | ₩342,027 | ₩346,382 | -2.64% | 125.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩350,268 | ₩353,658 | ₩338,087 | ₩353,001 | +0.78% | 142.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩365,651 | ₩367,206 | ₩348,177 | ₩349,638 | -4.38% | 125.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩354,542 | ₩372,271 | ₩349,464 | ₩363,293 | +2.47% | 170.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩348,405 | ₩370,717 | ₩340,392 | ₩356,780 | +2.40% | 283.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩349,142 | ₩355,681 | ₩344,787 | ₩348,405 | -0.21% | 157.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩342,884 | ₩356,419 | ₩336,948 | ₩350,281 | +2.16% | 154만 |
|---|
| 2026.04.06–2026.04.10 | ₩325,946 | ₩346,489 | ₩315,481 | ₩343,394 | +5.35% | 264.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩335,246 | ₩340,486 | ₩321,591 | ₩326,523 | -2.60% | 157.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩343,688 | ₩348,660 | ₩330,181 | ₩332,325 | -3.31% | 155.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩350,965 | ₩358,415 | ₩332,673 | ₩334,630 | -4.65% | 195.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩348,003 | ₩365,745 | ₩342,040 | ₩346,328 | -0.48% | 108.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩378,623 | ₩387,212 | ₩350,817 | ₩351,246 | -7.23% | 150.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩384,251 | ₩395,748 | ₩374,268 | ₩384,653 | +0.10% | 141.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩388,525 | ₩393,323 | ₩382,455 | ₩383,420 | -1.31% | 107.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩400,706 | ₩415,406 | ₩363,145 | ₩393,537 | -1.79% | 384.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩351,554 | ₩403,534 | ₩348,687 | ₩400,505 | +13.92% | 299.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩346,583 | ₩359,300 | ₩339,119 | ₩355,574 | +2.59% | 163.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩343,528 | ₩353,765 | ₩338,449 | ₩346,583 | +0.89% | 134.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩336,037 | ₩354,931 | ₩330,342 | ₩353,390 | +5.16% | 140.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩325,303 | ₩341,785 | ₩325,303 | ₩338,141 | +3.95% | 129.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩329,538 | ₩331,132 | ₩320,050 | ₩326,643 | -0.88% | 89.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩325,745 | ₩330,315 | ₩325,477 | ₩330,275 | +1.39% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩328,881 | ₩328,881 | ₩321,833 | ₩326,228 | -0.81% | 194.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩327,394 | ₩337,685 | ₩318,858 | ₩326,630 | -0.23% | 152.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩318,509 | ₩330,663 | ₩313,632 | ₩328,854 | +3.25% | 137.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩307,052 | ₩324,513 | ₩305,498 | ₩320,841 | +4.49% | 149.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩300,888 | ₩309,009 | ₩289,739 | ₩306,865 | +1.99% | 256.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩306,181 | ₩318,416 | ₩301,304 | ₩302,831 | -1.09% | 165.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩309,973 | ₩312,493 | ₩298,396 | ₩304,037 | -1.92% | 198.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩325,719 | ₩329,122 | ₩294,845 | ₩314,168 | -3.55% | 237.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩317,839 | ₩328,412 | ₩316,218 | ₩324,030 | +1.95% | 165만 |
|---|
| 2025.10.13–2025.10.17 | ₩308,821 | ₩323,467 | ₩307,280 | ₩314,932 | +1.98% | 98만 |
|---|
| 2025.10.10–2025.10.10 | ₩315,749 | ₩318,255 | ₩304,908 | ₩305,431 | -3.27% | 35.8만 |
|---|