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 | ₩348,298 | ₩353,423 | ₩345,870 | ₩350,324 | +0.58% | 23.6만 |
| 2026.10.08 | ₩350,311 | ₩350,311 | ₩342,785 | ₩347,171 | -0.90% | 36.1만 |
| 2026.10.07 | ₩362,948 | ₩368,824 | ₩350,378 | ₩353,061 | -2.72% | 28.9만 |
| 2026.10.06 | ₩372,715 | ₩374,607 | ₩368,784 | ₩369,656 | -0.82% | 16.6만 |
| 2026.10.05 | ₩368,060 | ₩374,472 | ₩363,498 | ₩368,851 | +0.22% | 36.7만 |
| 2026.10.02 | ₩368,824 | ₩371,830 | ₩366,436 | ₩368,100 | -0.20% | 38.9만 |
| 2026.10.01 | ₩354,215 | ₩361,929 | ₩350,069 | ₩361,419 | +2.03% | 35.4만 |
| 2026.09.30 | ₩364,625 | ₩364,625 | ₩354,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,953 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩363,807 | ₩367,832 | ₩359,581 | ₩363,311 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩361,754 | ₩366,544 | ₩359,353 | ₩363,807 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩360,694 | ₩365,081 | ₩357,555 | ₩364,505 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩352,739 | ₩359,903 | ₩350,284 | ₩357,394 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩352,712 | ₩358,910 | ₩349,962 | ₩356,053 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩349,707 | ₩354,013 | ₩348,379 | ₩352,819 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩348,017 | ₩349,117 | ₩343,616 | ₩346,554 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩344,488 | ₩346,045 | ₩341,684 | ₩345,052 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩348,553 | ₩350,472 | ₩341,443 | ₩344,783 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩342,087 | ₩348,097 | ₩339,511 | ₩342,503 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩338,170 | ₩341,966 | ₩335,406 | ₩340,329 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩329,986 | ₩339,820 | ₩326,833 | ₩337,096 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩342,100 | ₩345,575 | ₩338,505 | ₩339,498 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩358,400 | ₩358,508 | ₩332,441 | ₩336,815 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩369,052 | ₩371,575 | ₩360,587 | ₩364,263 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩371,387 | ₩375,613 | ₩367,201 | ₩371,682 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩367,657 | ₩373,761 | ₩365,792 | ₩370,864 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩368,784 | ₩369,334 | ₩361,540 | ₩367,362 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩360,882 | ₩369,240 | ₩357,810 | ₩365,699 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩372,809 | ₩373,305 | ₩359,366 | ₩360,453 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩380,778 | ₩382,455 | ₩371,588 | ₩377,290 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩389,055 | ₩392,584 | ₩380,120 | ₩382,213 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩387,472 | ₩390,719 | ₩384,682 | ₩388,693 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩376,069 | ₩392,463 | ₩376,015 | ₩389,216 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩383,930 | ₩383,930 | ₩372,554 | ₩375,841 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩379,973 | ₩383,380 | ₩375,935 | ₩378,645 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩373,225 | ₩380,523 | ₩368,248 | ₩378,081 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩371,186 | ₩377,853 | ₩369,737 | ₩371,454 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩380,536 | ₩381,905 | ₩373,882 | ₩375,049 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩382,669 | ₩384,185 | ₩374,526 | ₩378,282 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩382,240 | ₩387,043 | ₩379,624 | ₩383,716 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩381,006 | ₩385,473 | ₩377,062 | ₩384,856 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩384,400 | ₩386,922 | ₩373,359 | ₩381,851 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩383,421 | ₩386,305 | ₩377,786 | ₩384,990 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩379,866 | ₩383,649 | ₩377,679 | ₩381,368 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩380,939 | ₩382,347 | ₩370,958 | ₩372,058 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩374,714 | ₩379,959 | ₩371,615 | ₩378,269 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩377,088 | ₩380,134 | ₩372,380 | ₩374,177 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩374,338 | ₩375,666 | ₩370,112 | ₩374,794 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩362,747 | ₩375,116 | ₩356,992 | ₩372,474 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩352,913 | ₩360,185 | ₩351,143 | ₩359,259 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩340,772 | ₩354,282 | ₩334,319 | ₩350,566 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩357,354 | ₩358,561 | ₩326,162 | ₩335,688 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩354,067 | ₩356,241 | ₩343,764 | ₩346,112 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩347,198 | ₩359,407 | ₩346,702 | ₩358,535 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩336,734 | ₩345,709 | ₩336,734 | ₩344,582 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩336,412 | ₩341,805 | ₩330,040 | ₩337,365 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩332,790 | ₩338,116 | ₩328,161 | ₩335,902 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩334,078 | ₩337,888 | ₩333,326 | ₩334,279 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩333,098 | ₩335,621 | ₩326,981 | ₩334,078 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩339,565 | ₩341,000 | ₩328,805 | ₩329,275 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩343,348 | ₩346,501 | ₩337,754 | ₩339,068 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩339,699 | ₩349,573 | ₩337,874 | ₩347,883 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩337,740 | ₩341,389 | ₩335,688 | ₩339,699 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩340,101 | ₩344,529 | ₩335,929 | ₩338,854 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩336,694 | ₩342,074 | ₩332,562 | ₩337,002 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩331,234 | ₩339,377 | ₩331,234 | ₩336,694 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩336,224 | ₩337,620 | ₩330,415 | ₩330,496 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩340,101 | ₩342,543 | ₩332,065 | ₩332,293 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩351,773 | ₩351,773 | ₩340,088 | ₩343,187 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩348,875 | ₩353,007 | ₩346,702 | ₩352,726 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩348,513 | ₩352,377 | ₩341,014 | ₩346,702 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩353,544 | ₩353,544 | ₩342,395 | ₩346,085 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩354,698 | ₩357,233 | ₩353,383 | ₩356,200 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩355,221 | ₩360,721 | ₩352,323 | ₩354,376 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩367,067 | ₩367,067 | ₩355,999 | ₩357,609 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩364,102 | ₩374,043 | ₩360,882 | ₩367,215 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩361,030 | ₩366,249 | ₩359,286 | ₩360,762 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩363,364 | ₩368,180 | ₩359,836 | ₩361,030 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩368,851 | ₩371,548 | ₩365,229 | ₩368,596 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩365,283 | ₩373,896 | ₩365,283 | ₩369,240 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩364,666 | ₩374,405 | ₩360,748 | ₩361,647 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩362,828 | ₩370,287 | ₩362,667 | ₩366,973 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩356,844 | ₩359,621 | ₩352,846 | ₩359,353 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩349,331 | ₩353,396 | ₩343,039 | ₩346,460 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩344,086 | ₩347,534 | ₩337,874 | ₩345,790 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩356,160 | ₩358,306 | ₩338,988 | ₩339,712 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩354,215 | ₩362,210 | ₩349,063 | ₩356,120 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩351,183 | ₩354,872 | ₩349,640 | ₩350,096 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩352,940 | ₩354,644 | ₩349,130 | ₩351,666 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩355,758 | ₩356,791 | ₩351,894 | ₩353,960 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩342,074 | ₩354,335 | ₩338,076 | ₩352,591 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩339,820 | ₩343,214 | ₩336,519 | ₩341,134 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩341,899 | ₩343,361 | ₩332,602 | ₩338,304 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩345,951 | ₩349,908 | ₩342,422 | ₩346,782 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩352,967 | ₩352,967 | ₩342,999 | ₩347,386 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩356,469 | ₩359,340 | ₩352,068 | ₩352,618 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩356,187 | ₩357,233 | ₩352,551 | ₩355,932 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩351,344 | ₩353,946 | ₩347,011 | ₩353,410 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩347,654 | ₩350,230 | ₩341,295 | ₩348,916 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩342,570 | ₩349,801 | ₩338,478 | ₩349,492 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩346,997 | ₩351,156 | ₩339,525 | ₩340,517 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩350,673 | ₩354,067 | ₩348,231 | ₩350,016 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩356,267 | ₩356,267 | ₩348,580 | ₩350,042 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩358,682 | ₩360,614 | ₩354,496 | ₩357,354 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩358,561 | ₩359,568 | ₩354,443 | ₩355,865 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩365,578 | ₩365,578 | ₩356,026 | ₩357,032 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩366,074 | ₩367,630 | ₩362,278 | ₩363,874 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩367,107 | ₩367,107 | ₩361,406 | ₩363,713 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩368,932 | ₩370,823 | ₩362,774 | ₩363,726 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩361,728 | ₩372,702 | ₩361,016 | ₩368,784 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩354,201 | ₩362,143 | ₩354,201 | ₩357,770 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩354,953 | ₩359,313 | ₩349,868 | ₩351,572 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩356,053 | ₩371,145 | ₩354,872 | ₩357,193 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩342,637 | ₩363,552 | ₩342,489 | ₩355,516 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩348,822 | ₩353,651 | ₩340,786 | ₩345,468 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩350,418 | ₩350,418 | ₩343,844 | ₩348,822 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩348,808 | ₩353,638 | ₩343,536 | ₩350,418 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩350,834 | ₩354,470 | ₩347,373 | ₩348,808 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩350,042 | ₩356,093 | ₩348,956 | ₩353,061 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩352,001 | ₩353,289 | ₩345,186 | ₩346,970 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩349,640 | ₩355,851 | ₩347,265 | ₩349,130 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩349,546 | ₩351,626 | ₩346,769 | ₩348,097 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩341,725 | ₩356,831 | ₩341,725 | ₩350,686 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩342,127 | ₩344,596 | ₩337,338 | ₩338,720 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩351,880 | ₩351,880 | ₩340,839 | ₩342,570 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩349,009 | ₩352,685 | ₩342,946 | ₩351,880 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩343,281 | ₩349,492 | ₩341,108 | ₩349,009 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩343,844 | ₩346,890 | ₩342,650 | ₩343,791 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩339,270 | ₩346,581 | ₩339,270 | ₩343,589 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩339,015 | ₩343,335 | ₩336,238 | ₩341,295 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩319,361 | ₩325,492 | ₩315,846 | ₩324,727 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩326,323 | ₩328,215 | ₩317,241 | ₩319,361 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩327,571 | ₩337,230 | ₩321,963 | ₩326,900 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩335,366 | ₩340,880 | ₩334,588 | ₩335,071 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩326,189 | ₩338,787 | ₩324,620 | ₩334,158 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩335,634 | ₩335,634 | ₩326,136 | ₩327,705 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩337,485 | ₩338,545 | ₩330,563 | ₩332,709 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩339,364 | ₩344,649 | ₩335,339 | ₩337,351 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩346,460 | ₩349,050 | ₩340,101 | ₩344,193 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩335,647 | ₩345,199 | ₩334,802 | ₩341,698 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩344,086 | ₩349,063 | ₩338,465 | ₩339,015 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩343,549 | ₩347,386 | ₩333,058 | ₩335,017 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩341,886 | ₩347,963 | ₩339,632 | ₩344,475 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩348,701 | ₩355,167 | ₩345,696 | ₩346,434 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩350,901 | ₩354,590 | ₩344,099 | ₩349,855 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩351,371 | ₩358,830 | ₩347,668 | ₩347,829 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩349,707 | ₩355,140 | ₩343,670 | ₩346,729 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩352,739 | ₩354,335 | ₩348,808 | ₩349,479 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩354,939 | ₩366,168 | ₩350,284 | ₩357,810 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩358,535 | ₩362,398 | ₩355,503 | ₩356,415 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩348,406 | ₩360,198 | ₩342,436 | ₩357,931 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩360,010 | ₩361,835 | ₩351,223 | ₩351,652 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩376,337 | ₩378,926 | ₩366,745 | ₩368,865 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩379,114 | ₩380,966 | ₩373,439 | ₩379,155 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩375,197 | ₩377,692 | ₩369,616 | ₩375,747 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩379,061 | ₩387,660 | ₩371,440 | ₩385,151 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩380,429 | ₩386,640 | ₩374,768 | ₩385,098 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩396,206 | ₩396,206 | ₩375,640 | ₩382,562 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩385,782 | ₩386,372 | ₩375,465 | ₩385,594 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩380,107 | ₩386,372 | ₩375,640 | ₩382,321 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩384,695 | ₩385,701 | ₩374,700 | ₩377,209 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩385,862 | ₩391,618 | ₩382,897 | ₩383,863 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩386,962 | ₩389,860 | ₩384,749 | ₩386,533 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩386,775 | ₩392,919 | ₩384,709 | ₩387,767 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩388,975 | ₩393,778 | ₩384,467 | ₩385,393 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩397,319 | ₩401,908 | ₩392,517 | ₩393,992 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩376,512 | ₩415,887 | ₩363,565 | ₩397,293 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩397,843 | ₩400,378 | ₩388,693 | ₩389,726 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩398,996 | ₩400,324 | ₩393,402 | ₩394,529 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩401,170 | ₩403,195 | ₩393,979 | ₩399,251 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩388,063 | ₩404,000 | ₩388,063 | ₩400,968 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩378,108 | ₩388,116 | ₩376,257 | ₩381,891 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩366,986 | ₩386,748 | ₩365,672 | ₩383,448 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩359,541 | ₩365,779 | ₩357,113 | ₩363,861 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩351,961 | ₩360,788 | ₩349,090 | ₩359,031 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩356,321 | ₩358,615 | ₩352,377 | ₩355,986 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩346,823 | ₩359,715 | ₩343,241 | ₩359,232 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩342,302 | ₩347,762 | ₩339,511 | ₩344,609 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩344,582 | ₩348,687 | ₩342,516 | ₩344,475 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩346,984 | ₩348,137 | ₩343,844 | ₩345,642 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩348,808 | ₩349,090 | ₩345,226 | ₩346,984 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩348,996 | ₩354,174 | ₩348,164 | ₩350,364 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩344,233 | ₩351,974 | ₩342,047 | ₩347,722 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩343,925 | ₩350,042 | ₩338,840 | ₩339,431 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩353,584 | ₩354,362 | ₩350,673 | ₩353,799 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩346,018 | ₩355,342 | ₩346,018 | ₩353,584 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩337,955 | ₩347,292 | ₩337,955 | ₩343,200 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩337,391 | ₩342,100 | ₩336,747 | ₩336,922 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩336,426 | ₩339,015 | ₩330,724 | ₩337,391 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩337,043 | ₩342,181 | ₩335,889 | ₩338,532 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩328,618 | ₩337,848 | ₩328,618 | ₩336,734 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩337,982 | ₩337,982 | ₩326,672 | ₩329,423 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩329,060 | ₩338,035 | ₩327,249 | ₩337,687 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩325,680 | ₩337,928 | ₩325,680 | ₩331,368 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩321,480 | ₩330,885 | ₩321,480 | ₩327,021 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩326,028 | ₩327,987 | ₩320,421 | ₩321,494 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩328,470 | ₩330,751 | ₩325,934 | ₩326,498 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩329,919 | ₩331,515 | ₩327,196 | ₩329,154 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩329,463 | ₩330,697 | ₩327,625 | ₩330,657 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩330,295 | ₩330,523 | ₩327,450 | ₩328,886 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩327,826 | ₩330,402 | ₩326,310 | ₩329,208 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩326,122 | ₩330,603 | ₩325,854 | ₩327,974 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩326,216 | ₩328,792 | ₩324,231 | ₩326,605 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩325,425 | ₩328,846 | ₩322,540 | ₩326,927 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩325,344 | ₩328,685 | ₩323,372 | ₩324,848 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩325,760 | ₩329,235 | ₩323,439 | ₩326,619 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩329,262 | ₩329,262 | ₩322,205 | ₩327,665 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩337,096 | ₩338,076 | ₩325,653 | ₩327,008 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩332,642 | ₩337,472 | ₩330,134 | ₩336,573 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩319,227 | ₩332,468 | ₩319,227 | ₩331,582 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩322,996 | ₩326,095 | ₩319,334 | ₩319,710 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩327,772 | ₩331,931 | ₩322,352 | ₩324,351 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩325,344 | ₩331,046 | ₩325,170 | ₩329,235 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩321,896 | ₩328,121 | ₩320,152 | ₩327,410 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩319,200 | ₩323,801 | ₩315,027 | ₩323,265 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩319,294 | ₩322,809 | ₩313,994 | ₩318,542 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩318,878 | ₩320,488 | ₩316,342 | ₩317,697 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩319,629 | ₩323,600 | ₩319,200 | ₩321,212 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩318,945 | ₩324,888 | ₩318,502 | ₩320,421 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩313,351 | ₩319,119 | ₩311,083 | ₩318,945 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩307,407 | ₩313,096 | ₩305,851 | ₩311,244 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩303,570 | ₩309,366 | ₩299,827 | ₩307,220 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩302,068 | ₩304,912 | ₩295,521 | ₩303,262 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩296,004 | ₩299,532 | ₩295,776 | ₩297,587 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩294,273 | ₩297,587 | ₩290,074 | ₩296,004 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩301,236 | ₩304,899 | ₩295,682 | ₩296,286 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩304,738 | ₩305,636 | ₩301,652 | ₩303,181 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩314,169 | ₩316,208 | ₩304,335 | ₩304,724 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩310,681 | ₩318,784 | ₩310,681 | ₩316,892 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩305,489 | ₩309,903 | ₩303,302 | ₩309,084 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩306,535 | ₩308,749 | ₩304,080 | ₩305,100 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩304,322 | ₩306,039 | ₩301,142 | ₩304,389 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩305,596 | ₩311,043 | ₩303,611 | ₩304,536 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩301,920 | ₩309,353 | ₩301,920 | ₩306,374 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩307,407 | ₩311,003 | ₩298,741 | ₩301,947 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩310,332 | ₩312,854 | ₩305,060 | ₩311,003 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩319,092 | ₩319,092 | ₩310,627 | ₩314,531 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩308,561 | ₩320,380 | ₩295,186 | ₩316,745 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩321,977 | ₩324,418 | ₩313,203 | ₩314,612 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩324,190 | ₩325,559 | ₩320,045 | ₩322,835 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩326,095 | ₩329,503 | ₩322,661 | ₩324,754 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩326,310 | ₩326,605 | ₩321,977 | ₩324,405 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩321,118 | ₩326,431 | ₩319,710 | ₩324,942 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩325,934 | ₩328,054 | ₩319,991 | ₩320,541 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩320,085 | ₩328,792 | ₩319,790 | ₩325,934 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩318,207 | ₩321,695 | ₩316,584 | ₩321,199 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩318,381 | ₩323,050 | ₩314,451 | ₩315,296 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩322,876 | ₩323,144 | ₩316,973 | ₩319,710 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩320,836 | ₩323,842 | ₩317,241 | ₩319,951 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩310,131 | ₩319,991 | ₩310,131 | ₩317,684 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩309,178 | ₩313,847 | ₩307,635 | ₩312,478 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩316,114 | ₩318,623 | ₩305,261 | ₩305,784 | -3.27% | 35.8만 |
|---|