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 | ₩348,231 | ₩353,355 | ₩345,803 | ₩350,256 | +0.58% | 23.6만 |
| 2026.10.08 | ₩350,243 | ₩350,243 | ₩342,718 | ₩347,104 | -0.90% | 36.1만 |
| 2026.10.07 | ₩362,878 | ₩368,753 | ₩350,310 | ₩352,993 | -2.72% | 28.9만 |
| 2026.10.06 | ₩372,643 | ₩374,534 | ₩368,713 | ₩369,585 | -0.82% | 16.6만 |
| 2026.10.05 | ₩367,988 | ₩374,400 | ₩363,428 | ₩368,780 | +0.22% | 36.7만 |
| 2026.10.02 | ₩368,753 | ₩371,757 | ₩366,365 | ₩368,029 | -0.20% | 38.9만 |
| 2026.10.01 | ₩354,146 | ₩361,859 | ₩350,001 | ₩361,349 | +2.03% | 35.4만 |
| 2026.09.30 | ₩364,555 | ₩364,555 | ₩354,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,884 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩363,736 | ₩367,760 | ₩359,511 | ₩363,240 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩361,684 | ₩366,473 | ₩359,283 | ₩363,736 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩360,625 | ₩365,011 | ₩357,486 | ₩364,434 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩352,671 | ₩359,833 | ₩350,216 | ₩357,325 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩352,644 | ₩358,841 | ₩349,894 | ₩355,984 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩349,639 | ₩353,945 | ₩348,311 | ₩352,751 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩347,949 | ₩349,049 | ₩343,550 | ₩346,487 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩344,422 | ₩345,978 | ₩341,618 | ₩344,985 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩348,486 | ₩350,404 | ₩341,377 | ₩344,717 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩342,021 | ₩348,030 | ₩339,445 | ₩342,436 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩338,104 | ₩341,900 | ₩335,341 | ₩340,264 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩329,922 | ₩339,754 | ₩326,770 | ₩337,031 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩342,034 | ₩345,508 | ₩338,439 | ₩339,432 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩358,331 | ₩358,438 | ₩332,377 | ₩336,749 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩368,981 | ₩371,503 | ₩360,517 | ₩364,192 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩371,315 | ₩375,540 | ₩367,130 | ₩371,610 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩367,586 | ₩373,689 | ₩365,722 | ₩370,792 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩368,713 | ₩369,263 | ₩361,470 | ₩367,291 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩360,812 | ₩369,169 | ₩357,741 | ₩365,628 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩372,737 | ₩373,233 | ₩359,297 | ₩360,383 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩380,704 | ₩382,381 | ₩371,516 | ₩377,217 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩388,980 | ₩392,508 | ₩380,047 | ₩382,139 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩387,397 | ₩390,643 | ₩384,607 | ₩388,618 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩375,996 | ₩392,387 | ₩375,942 | ₩389,141 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩383,856 | ₩383,856 | ₩372,482 | ₩375,768 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩379,899 | ₩383,306 | ₩375,862 | ₩378,571 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩373,152 | ₩380,449 | ₩368,176 | ₩378,008 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩371,114 | ₩377,780 | ₩369,665 | ₩371,382 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩380,463 | ₩381,831 | ₩373,810 | ₩374,977 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩382,595 | ₩384,111 | ₩374,454 | ₩378,209 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩382,166 | ₩386,968 | ₩379,550 | ₩383,641 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩380,932 | ₩385,399 | ₩376,989 | ₩384,782 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩384,326 | ₩386,847 | ₩373,287 | ₩381,777 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩383,346 | ₩386,230 | ₩377,713 | ₩384,916 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩379,792 | ₩383,574 | ₩377,606 | ₩381,294 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩380,865 | ₩382,273 | ₩370,886 | ₩371,985 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩374,641 | ₩379,886 | ₩371,543 | ₩378,196 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩377,015 | ₩380,060 | ₩372,307 | ₩374,105 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩374,266 | ₩375,594 | ₩370,041 | ₩374,722 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩362,677 | ₩375,044 | ₩356,923 | ₩372,401 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩352,845 | ₩360,115 | ₩351,074 | ₩359,189 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩340,706 | ₩354,213 | ₩334,254 | ₩350,498 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩357,285 | ₩358,492 | ₩326,099 | ₩335,623 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩353,999 | ₩356,171 | ₩343,697 | ₩346,045 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩347,131 | ₩359,337 | ₩346,635 | ₩358,465 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩336,669 | ₩345,642 | ₩336,669 | ₩344,515 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩336,347 | ₩341,739 | ₩329,976 | ₩337,299 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩332,725 | ₩338,050 | ₩328,098 | ₩335,837 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩334,013 | ₩337,822 | ₩333,262 | ₩334,214 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩333,034 | ₩335,556 | ₩326,917 | ₩334,013 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩339,499 | ₩340,934 | ₩328,742 | ₩329,211 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩343,281 | ₩346,434 | ₩337,688 | ₩339,003 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩339,633 | ₩349,505 | ₩337,809 | ₩347,815 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩337,675 | ₩341,323 | ₩335,623 | ₩339,633 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩340,035 | ₩344,462 | ₩335,864 | ₩338,788 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩336,629 | ₩342,007 | ₩332,497 | ₩336,937 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩331,169 | ₩339,311 | ₩331,169 | ₩336,629 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩336,159 | ₩337,554 | ₩330,351 | ₩330,432 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩340,035 | ₩342,477 | ₩332,001 | ₩332,229 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩351,705 | ₩351,705 | ₩340,022 | ₩343,121 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩348,808 | ₩352,939 | ₩346,635 | ₩352,657 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩348,446 | ₩352,308 | ₩340,948 | ₩346,635 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩353,475 | ₩353,475 | ₩342,329 | ₩346,018 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩354,629 | ₩357,164 | ₩353,314 | ₩356,131 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩355,152 | ₩360,651 | ₩352,255 | ₩354,307 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩366,996 | ₩366,996 | ₩355,930 | ₩357,540 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩364,032 | ₩373,971 | ₩360,812 | ₩367,143 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩360,960 | ₩366,178 | ₩359,216 | ₩360,692 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩363,294 | ₩368,109 | ₩359,766 | ₩360,960 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩368,780 | ₩371,476 | ₩365,158 | ₩368,525 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩365,212 | ₩373,823 | ₩365,212 | ₩369,169 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩364,595 | ₩374,333 | ₩360,678 | ₩361,577 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩362,757 | ₩370,215 | ₩362,596 | ₩366,902 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩356,775 | ₩359,552 | ₩352,778 | ₩359,283 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩349,264 | ₩353,328 | ₩342,973 | ₩346,393 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩344,019 | ₩347,466 | ₩337,809 | ₩345,723 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩356,091 | ₩358,237 | ₩338,922 | ₩339,647 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩354,146 | ₩362,140 | ₩348,995 | ₩356,051 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩351,115 | ₩354,803 | ₩349,572 | ₩350,028 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩352,872 | ₩354,575 | ₩349,063 | ₩351,598 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩355,689 | ₩356,721 | ₩351,826 | ₩353,891 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩342,007 | ₩354,267 | ₩338,010 | ₩352,523 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩339,754 | ₩343,147 | ₩336,454 | ₩341,068 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩341,833 | ₩343,295 | ₩332,538 | ₩338,238 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩345,884 | ₩349,840 | ₩342,356 | ₩346,715 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩352,899 | ₩352,899 | ₩342,933 | ₩347,319 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩356,399 | ₩359,270 | ₩352,000 | ₩352,550 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩356,118 | ₩357,164 | ₩352,483 | ₩355,863 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩351,276 | ₩353,878 | ₩346,943 | ₩353,341 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩347,587 | ₩350,162 | ₩341,229 | ₩348,848 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩342,504 | ₩349,733 | ₩338,413 | ₩349,425 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩346,930 | ₩351,088 | ₩339,459 | ₩340,451 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩350,605 | ₩353,999 | ₩348,164 | ₩349,948 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩356,198 | ₩356,198 | ₩348,513 | ₩349,975 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩358,613 | ₩360,544 | ₩354,428 | ₩357,285 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩358,492 | ₩359,498 | ₩354,374 | ₩355,796 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩365,507 | ₩365,507 | ₩355,957 | ₩356,963 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩366,003 | ₩367,559 | ₩362,207 | ₩363,804 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩367,036 | ₩367,036 | ₩361,336 | ₩363,643 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩368,860 | ₩370,752 | ₩362,704 | ₩363,656 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩361,657 | ₩372,629 | ₩360,947 | ₩368,713 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩354,133 | ₩362,073 | ₩354,133 | ₩357,701 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩354,884 | ₩359,243 | ₩349,800 | ₩351,504 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩355,984 | ₩371,073 | ₩354,803 | ₩357,124 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩342,571 | ₩363,482 | ₩342,423 | ₩355,447 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩348,754 | ₩353,583 | ₩340,720 | ₩345,401 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩350,350 | ₩350,350 | ₩343,778 | ₩348,754 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩348,741 | ₩353,569 | ₩343,469 | ₩350,350 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩350,766 | ₩354,401 | ₩347,305 | ₩348,741 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩349,975 | ₩356,024 | ₩348,888 | ₩352,993 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩351,933 | ₩353,221 | ₩345,119 | ₩346,903 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩349,572 | ₩355,782 | ₩347,198 | ₩349,063 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩349,478 | ₩351,557 | ₩346,702 | ₩348,030 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩341,658 | ₩356,762 | ₩341,658 | ₩350,618 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩342,061 | ₩344,529 | ₩337,272 | ₩338,654 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩351,812 | ₩351,812 | ₩340,773 | ₩342,504 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩348,942 | ₩352,617 | ₩342,879 | ₩351,812 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩343,214 | ₩349,425 | ₩341,041 | ₩348,942 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩343,778 | ₩346,823 | ₩342,584 | ₩343,724 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩339,204 | ₩346,514 | ₩339,204 | ₩343,523 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩338,949 | ₩343,268 | ₩336,173 | ₩341,229 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩319,299 | ₩325,429 | ₩315,785 | ₩324,664 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩326,260 | ₩328,151 | ₩317,180 | ₩319,299 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩327,508 | ₩337,165 | ₩321,901 | ₩326,837 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩335,301 | ₩340,813 | ₩334,523 | ₩335,006 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩326,126 | ₩338,721 | ₩324,557 | ₩334,093 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩335,569 | ₩335,569 | ₩326,072 | ₩327,642 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩337,420 | ₩338,480 | ₩330,499 | ₩332,645 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩339,298 | ₩344,583 | ₩335,274 | ₩337,286 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩346,393 | ₩348,982 | ₩340,035 | ₩344,126 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩335,582 | ₩345,132 | ₩334,737 | ₩341,632 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩344,019 | ₩348,995 | ₩338,399 | ₩338,949 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩343,483 | ₩347,319 | ₩332,994 | ₩334,952 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩341,819 | ₩347,896 | ₩339,566 | ₩344,408 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩348,633 | ₩355,098 | ₩345,629 | ₩346,366 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩350,833 | ₩354,522 | ₩344,033 | ₩349,787 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩351,303 | ₩358,760 | ₩347,600 | ₩347,761 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩349,639 | ₩355,072 | ₩343,603 | ₩346,662 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩352,671 | ₩354,267 | ₩348,741 | ₩349,411 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩354,870 | ₩366,097 | ₩350,216 | ₩357,741 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩358,465 | ₩362,328 | ₩355,434 | ₩356,346 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩348,338 | ₩360,128 | ₩342,369 | ₩357,861 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩359,941 | ₩361,765 | ₩351,155 | ₩351,584 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩376,264 | ₩378,853 | ₩366,674 | ₩368,793 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩379,041 | ₩380,892 | ₩373,367 | ₩379,081 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩375,124 | ₩377,619 | ₩369,544 | ₩375,674 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩378,987 | ₩387,585 | ₩371,368 | ₩385,077 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩380,355 | ₩386,566 | ₩374,695 | ₩385,023 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩396,129 | ₩396,129 | ₩375,567 | ₩382,488 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩385,707 | ₩386,297 | ₩375,392 | ₩385,519 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩380,033 | ₩386,297 | ₩375,567 | ₩382,247 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩384,621 | ₩385,627 | ₩374,628 | ₩377,136 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩385,788 | ₩391,542 | ₩382,823 | ₩383,789 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩386,887 | ₩389,785 | ₩384,674 | ₩386,458 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩386,700 | ₩392,843 | ₩384,634 | ₩387,692 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩388,899 | ₩393,701 | ₩384,393 | ₩385,318 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩397,242 | ₩401,830 | ₩392,440 | ₩393,916 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩376,439 | ₩415,806 | ₩363,495 | ₩397,216 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩397,765 | ₩400,301 | ₩388,618 | ₩389,651 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩398,919 | ₩400,247 | ₩393,326 | ₩394,452 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩401,092 | ₩403,117 | ₩393,903 | ₩399,174 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩387,987 | ₩403,922 | ₩387,987 | ₩400,891 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩378,035 | ₩388,041 | ₩376,184 | ₩381,817 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩366,915 | ₩386,673 | ₩365,601 | ₩383,373 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩359,471 | ₩365,708 | ₩357,043 | ₩363,790 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩351,893 | ₩360,718 | ₩349,022 | ₩358,961 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩356,252 | ₩358,546 | ₩352,308 | ₩355,917 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩346,755 | ₩359,645 | ₩343,174 | ₩359,163 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩342,235 | ₩347,694 | ₩339,445 | ₩344,542 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩344,515 | ₩348,620 | ₩342,450 | ₩344,408 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩346,916 | ₩348,070 | ₩343,778 | ₩345,575 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩348,741 | ₩349,022 | ₩345,159 | ₩346,916 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩348,928 | ₩354,106 | ₩348,097 | ₩350,297 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩344,167 | ₩351,906 | ₩341,980 | ₩347,654 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩343,858 | ₩349,975 | ₩338,775 | ₩339,365 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩353,516 | ₩354,294 | ₩350,605 | ₩353,730 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩345,951 | ₩355,273 | ₩345,951 | ₩353,516 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩337,889 | ₩347,225 | ₩337,889 | ₩343,134 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩337,326 | ₩342,034 | ₩336,682 | ₩336,857 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩336,360 | ₩338,949 | ₩330,660 | ₩337,326 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩336,977 | ₩342,115 | ₩335,824 | ₩338,466 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩328,554 | ₩337,782 | ₩328,554 | ₩336,669 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩337,916 | ₩337,916 | ₩326,609 | ₩329,359 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩328,997 | ₩337,970 | ₩327,186 | ₩337,621 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩325,616 | ₩337,863 | ₩325,616 | ₩331,304 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩321,418 | ₩330,821 | ₩321,418 | ₩326,958 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩325,965 | ₩327,923 | ₩320,358 | ₩321,432 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩328,406 | ₩330,687 | ₩325,871 | ₩326,435 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩329,855 | ₩331,451 | ₩327,132 | ₩329,090 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩329,399 | ₩330,633 | ₩327,561 | ₩330,593 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩330,231 | ₩330,459 | ₩327,387 | ₩328,822 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩327,763 | ₩330,338 | ₩326,247 | ₩329,144 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩326,059 | ₩330,539 | ₩325,791 | ₩327,910 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩326,153 | ₩328,728 | ₩324,168 | ₩326,542 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩325,362 | ₩328,782 | ₩322,478 | ₩326,864 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩325,281 | ₩328,621 | ₩323,309 | ₩324,785 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩325,697 | ₩329,171 | ₩323,376 | ₩326,555 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩329,198 | ₩329,198 | ₩322,142 | ₩327,602 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩337,031 | ₩338,010 | ₩325,590 | ₩326,944 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩332,578 | ₩337,407 | ₩330,070 | ₩336,508 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩319,165 | ₩332,403 | ₩319,165 | ₩331,518 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩322,934 | ₩326,032 | ₩319,272 | ₩319,648 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩327,709 | ₩331,867 | ₩322,290 | ₩324,289 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩325,281 | ₩330,982 | ₩325,107 | ₩329,171 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩321,834 | ₩328,058 | ₩320,090 | ₩327,347 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩319,138 | ₩323,739 | ₩314,966 | ₩323,202 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩319,232 | ₩322,746 | ₩313,934 | ₩318,481 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩318,816 | ₩320,426 | ₩316,281 | ₩317,636 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩319,567 | ₩323,537 | ₩319,138 | ₩321,150 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩318,883 | ₩324,825 | ₩318,440 | ₩320,358 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩313,290 | ₩319,057 | ₩311,023 | ₩318,883 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩307,348 | ₩313,035 | ₩305,792 | ₩311,184 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩303,512 | ₩309,306 | ₩299,769 | ₩307,160 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩302,009 | ₩304,853 | ₩295,464 | ₩303,203 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩295,947 | ₩299,474 | ₩295,719 | ₩297,529 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩294,216 | ₩297,529 | ₩290,018 | ₩295,947 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩301,178 | ₩304,840 | ₩295,625 | ₩296,228 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩304,679 | ₩305,577 | ₩301,594 | ₩303,123 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩314,108 | ₩316,147 | ₩304,276 | ₩304,665 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩310,621 | ₩318,722 | ₩310,621 | ₩316,831 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩305,430 | ₩309,843 | ₩303,243 | ₩309,024 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩306,476 | ₩308,689 | ₩304,021 | ₩305,041 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩304,263 | ₩305,980 | ₩301,084 | ₩304,330 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩305,537 | ₩310,983 | ₩303,552 | ₩304,477 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩301,862 | ₩309,293 | ₩301,862 | ₩306,315 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩307,348 | ₩310,942 | ₩298,683 | ₩301,889 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩310,272 | ₩312,793 | ₩305,000 | ₩310,942 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩319,031 | ₩319,031 | ₩310,567 | ₩314,470 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩308,501 | ₩320,318 | ₩295,128 | ₩316,683 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩321,914 | ₩324,356 | ₩313,142 | ₩314,551 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩324,128 | ₩325,496 | ₩319,983 | ₩322,773 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩326,032 | ₩329,439 | ₩322,598 | ₩324,691 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩326,247 | ₩326,542 | ₩321,914 | ₩324,342 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩321,056 | ₩326,368 | ₩319,648 | ₩324,879 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩325,871 | ₩327,991 | ₩319,929 | ₩320,479 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩320,023 | ₩328,728 | ₩319,728 | ₩325,871 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩318,145 | ₩321,633 | ₩316,522 | ₩321,136 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩318,320 | ₩322,987 | ₩314,390 | ₩315,235 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩322,813 | ₩323,081 | ₩316,911 | ₩319,648 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩320,774 | ₩323,779 | ₩317,180 | ₩319,889 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩310,071 | ₩319,929 | ₩310,071 | ₩317,622 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩309,118 | ₩313,786 | ₩307,576 | ₩312,418 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩316,053 | ₩318,561 | ₩305,202 | ₩305,725 | -3.27% | 35.8만 |
|---|