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 | ₩346,821 | ₩351,924 | ₩344,403 | ₩348,838 | +0.58% | 23.6만 |
| 2026.10.08 | ₩348,825 | ₩348,825 | ₩341,331 | ₩345,699 | -0.90% | 36.1만 |
| 2026.10.07 | ₩361,409 | ₩367,260 | ₩348,892 | ₩351,564 | -2.72% | 28.9만 |
| 2026.10.06 | ₩371,134 | ₩373,018 | ₩367,220 | ₩368,088 | -0.82% | 16.6만 |
| 2026.10.05 | ₩366,499 | ₩372,884 | ₩361,957 | ₩367,287 | +0.22% | 36.7만 |
| 2026.10.02 | ₩367,260 | ₩370,253 | ₩364,882 | ₩366,539 | -0.20% | 38.9만 |
| 2026.10.01 | ₩352,712 | ₩360,394 | ₩348,585 | ₩359,886 | +2.03% | 35.4만 |
| 2026.09.30 | ₩363,079 | ₩363,079 | ₩353,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,447 |
| -2.65% |
| 32.4만 |
| 2026.09.29 | ₩362,264 | ₩366,272 | ₩358,056 | ₩361,770 | -0.14% | 33.9만 |
|---|
| 2026.09.28 | ₩360,220 | ₩364,989 | ₩357,829 | ₩362,264 | +0.57% | 34.4만 |
|---|
| 2026.09.25 | ₩359,165 | ₩363,533 | ₩356,039 | ₩362,959 | +1.06% | 39.8만 |
|---|
| 2026.09.24 | ₩351,243 | ₩358,377 | ₩348,798 | ₩355,878 | +1.32% | 48.5만 |
|---|
| 2026.09.23 | ₩351,216 | ₩357,388 | ₩348,478 | ₩354,543 | +0.95% | 33.8만 |
|---|
| 2026.09.22 | ₩348,224 | ₩352,512 | ₩346,901 | ₩351,323 | +0.89% | 37.4만 |
|---|
| 2026.09.21 | ₩346,541 | ₩347,636 | ₩342,159 | ₩345,085 | -0.42% | 38만 |
|---|
| 2026.09.18 | ₩343,027 | ₩344,577 | ₩340,235 | ₩343,588 | +0.16% | 99.4만 |
|---|
| 2026.09.17 | ₩347,075 | ₩348,985 | ₩339,995 | ₩343,321 | -1.08% | 41.1만 |
|---|
| 2026.09.16 | ₩340,636 | ₩346,621 | ₩338,071 | ₩341,050 | +0.12% | 46.3만 |
|---|
| 2026.09.15 | ₩336,735 | ₩340,516 | ₩333,983 | ₩338,886 | +0.64% | 43.1만 |
|---|
| 2026.09.14 | ₩328,586 | ₩338,378 | ₩325,447 | ₩335,667 | +2.15% | 40.7만 |
|---|
| 2026.09.11 | ₩340,649 | ₩344,109 | ₩337,069 | ₩338,058 | -0.76% | 37.6만 |
|---|
| 2026.09.10 | ₩356,880 | ₩356,987 | ₩331,031 | ₩335,386 | -6.02% | 89.4만 |
|---|
| 2026.09.09 | ₩367,487 | ₩369,999 | ₩359,058 | ₩362,718 | -1.30% | 30.8만 |
|---|
| 2026.09.08 | ₩369,812 | ₩374,020 | ₩365,644 | ₩370,106 | +0.08% | 30.5만 |
|---|
| 2026.09.04 | ₩366,098 | ₩372,176 | ₩364,241 | ₩369,291 | +0.87% | 23.8만 |
|---|
| 2026.09.03 | ₩367,220 | ₩367,768 | ₩360,006 | ₩365,804 | -0.39% | 26.7만 |
|---|
| 2026.09.02 | ₩359,352 | ₩367,674 | ₩356,293 | ₩364,148 | +1.33% | 56.9만 |
|---|
| 2026.09.01 | ₩371,228 | ₩371,722 | ₩357,842 | ₩358,924 | -3.31% | 45.9만 |
|---|
| 2026.08.31 | ₩379,163 | ₩380,833 | ₩370,012 | ₩375,690 | -0.92% | 30.3만 |
|---|
| 2026.08.28 | ₩387,405 | ₩390,919 | ₩378,508 | ₩380,592 | -1.76% | 34.6만 |
|---|
| 2026.08.27 | ₩385,829 | ₩389,062 | ₩383,050 | ₩387,045 | +0.32% | 33.9만 |
|---|
| 2026.08.26 | ₩374,474 | ₩390,798 | ₩374,420 | ₩387,565 | +3.50% | 74.3만 |
|---|
| 2026.08.25 | ₩382,302 | ₩382,302 | ₩370,974 | ₩374,247 | -2.11% | 60.9만 |
|---|
| 2026.08.24 | ₩378,361 | ₩381,754 | ₩374,340 | ₩377,039 | -0.35% | 55.4만 |
|---|
| 2026.08.21 | ₩371,642 | ₩378,909 | ₩366,686 | ₩376,478 | +1.30% | 39.6만 |
|---|
| 2026.08.20 | ₩369,611 | ₩376,251 | ₩368,169 | ₩369,878 | +0.07% | 30.3만 |
|---|
| 2026.08.19 | ₩378,922 | ₩380,285 | ₩372,296 | ₩373,459 | -1.44% | 42.7만 |
|---|
| 2026.08.18 | ₩381,046 | ₩382,556 | ₩372,938 | ₩376,678 | -1.15% | 53.7만 |
|---|
| 2026.08.17 | ₩380,619 | ₩385,401 | ₩378,014 | ₩382,088 | +0.39% | 92.4만 |
|---|
| 2026.08.14 | ₩379,390 | ₩383,838 | ₩375,462 | ₩383,224 | +1.01% | 31.8만 |
|---|
| 2026.08.13 | ₩382,770 | ₩385,281 | ₩371,775 | ₩380,232 | -0.66% | 53.6만 |
|---|
| 2026.08.12 | ₩381,794 | ₩384,667 | ₩376,184 | ₩383,357 | +0.41% | 60.5만 |
|---|
| 2026.08.11 | ₩378,254 | ₩382,022 | ₩376,077 | ₩379,751 | +0.40% | 48.5만 |
|---|
| 2026.08.10 | ₩379,323 | ₩380,726 | ₩369,384 | ₩370,480 | -2.33% | 33.8만 |
|---|
| 2026.08.07 | ₩373,125 | ₩378,348 | ₩370,039 | ₩376,665 | +0.95% | 27.3만 |
|---|
| 2026.08.06 | ₩375,489 | ₩378,522 | ₩370,800 | ₩372,590 | -0.77% | 22.4만 |
|---|
| 2026.08.05 | ₩372,751 | ₩374,073 | ₩368,543 | ₩373,205 | +0.12% | 22.4만 |
|---|
| 2026.08.04 | ₩361,209 | ₩373,525 | ₩355,478 | ₩370,894 | +2.68% | 51만 |
|---|
| 2026.08.03 | ₩351,417 | ₩358,657 | ₩349,653 | ₩357,735 | +1.80% | 41만 |
|---|
| 2026.07.31 | ₩339,327 | ₩352,779 | ₩332,901 | ₩349,079 | +2.87% | 74.8만 |
|---|
| 2026.07.30 | ₩355,838 | ₩357,041 | ₩324,779 | ₩334,264 | -6.06% | 84.1만 |
|---|
| 2026.07.29 | ₩352,565 | ₩354,730 | ₩342,306 | ₩344,644 | -2.25% | 82.3만 |
|---|
| 2026.07.28 | ₩345,726 | ₩357,882 | ₩345,231 | ₩357,014 | +3.27% | 73.8만 |
|---|
| 2026.07.27 | ₩335,306 | ₩344,243 | ₩335,306 | ₩343,121 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩334,985 | ₩340,356 | ₩328,640 | ₩335,934 | +0.28% | 18.3만 |
|---|
| 2026.07.23 | ₩331,378 | ₩336,682 | ₩326,770 | ₩334,478 | +0.94% | 28.6만 |
|---|
| 2026.07.22 | ₩332,661 | ₩336,455 | ₩331,913 | ₩332,861 | +0.06% | 25.9만 |
|---|
| 2026.07.21 | ₩331,686 | ₩334,197 | ₩325,594 | ₩332,661 | +0.29% | 56.1만 |
|---|
| 2026.07.20 | ₩338,125 | ₩339,554 | ₩327,411 | ₩327,878 | -3.03% | 24.8만 |
|---|
| 2026.07.17 | ₩341,892 | ₩345,031 | ₩336,321 | ₩337,630 | -1.25% | 31.5만 |
|---|
| 2026.07.16 | ₩338,258 | ₩348,090 | ₩336,441 | ₩346,407 | +2.41% | 28.8만 |
|---|
| 2026.07.15 | ₩336,308 | ₩339,941 | ₩334,264 | ₩338,258 | +0.58% | 17.4만 |
|---|
| 2026.07.14 | ₩338,659 | ₩343,067 | ₩334,504 | ₩337,417 | -0.37% | 21.1만 |
|---|
| 2026.07.13 | ₩335,266 | ₩340,623 | ₩331,151 | ₩335,573 | +0.09% | 26.7만 |
|---|
| 2026.07.10 | ₩329,829 | ₩337,938 | ₩329,829 | ₩335,266 | +1.65% | 21.3만 |
|---|
| 2026.07.09 | ₩334,798 | ₩336,188 | ₩329,014 | ₩329,094 | -1.70% | 35.8만 |
|---|
| 2026.07.08 | ₩338,659 | ₩341,090 | ₩330,657 | ₩330,884 | -2.30% | 32.1만 |
|---|
| 2026.07.07 | ₩350,281 | ₩350,281 | ₩338,646 | ₩341,731 | -2.44% | 23.4만 |
|---|
| 2026.07.06 | ₩347,396 | ₩351,510 | ₩345,231 | ₩351,230 | +1.10% | 30.8만 |
|---|
| 2026.07.02 | ₩347,035 | ₩350,882 | ₩339,567 | ₩345,231 | -0.52% | 32.9만 |
|---|
| 2026.07.01 | ₩352,044 | ₩352,044 | ₩340,943 | ₩344,617 | -2.11% | 43.1만 |
|---|
| 2026.06.30 | ₩353,193 | ₩355,718 | ₩351,884 | ₩354,690 | +0.42% | 33.5만 |
|---|
| 2026.06.29 | ₩353,714 | ₩359,191 | ₩350,829 | ₩352,873 | -0.24% | 41.7만 |
|---|
| 2026.06.26 | ₩365,510 | ₩365,510 | ₩354,489 | ₩356,092 | -2.58% | 89만 |
|---|
| 2026.06.25 | ₩362,558 | ₩372,457 | ₩359,352 | ₩365,657 | +0.85% | 37.4만 |
|---|
| 2026.06.24 | ₩359,499 | ₩364,695 | ₩357,762 | ₩359,231 | -0.07% | 36만 |
|---|
| 2026.06.23 | ₩361,823 | ₩366,619 | ₩358,310 | ₩359,499 | -0.64% | 37.3만 |
|---|
| 2026.06.22 | ₩367,287 | ₩369,972 | ₩363,680 | ₩367,033 | -0.07% | 29.1만 |
|---|
| 2026.06.18 | ₩363,733 | ₩372,310 | ₩363,733 | ₩367,674 | +1.08% | 68.7만 |
|---|
| 2026.06.17 | ₩363,119 | ₩372,817 | ₩359,218 | ₩360,113 | -0.83% | 58.9만 |
|---|
| 2026.06.16 | ₩361,289 | ₩368,716 | ₩361,128 | ₩365,417 | +1.14% | 45.7만 |
|---|
| 2026.06.15 | ₩355,331 | ₩358,096 | ₩351,350 | ₩357,829 | +0.70% | 43.3만 |
|---|
| 2026.06.12 | ₩347,850 | ₩351,898 | ₩341,585 | ₩344,991 | -0.82% | 31.3만 |
|---|
| 2026.06.11 | ₩342,627 | ₩346,060 | ₩336,441 | ₩344,323 | +0.50% | 37.3만 |
|---|
| 2026.06.10 | ₩354,649 | ₩356,787 | ₩337,550 | ₩338,272 | -4.62% | 37.4만 |
|---|
| 2026.06.09 | ₩352,712 | ₩360,674 | ₩347,583 | ₩354,609 | +0.54% | 41.6만 |
|---|
| 2026.06.08 | ₩349,693 | ₩353,367 | ₩348,157 | ₩348,611 | -0.31% | 29.5만 |
|---|
| 2026.06.05 | ₩351,443 | ₩353,140 | ₩347,649 | ₩350,174 | -0.36% | 19.9만 |
|---|
| 2026.06.04 | ₩354,249 | ₩355,277 | ₩350,401 | ₩352,459 | -0.51% | 25.1만 |
|---|
| 2026.06.03 | ₩340,623 | ₩352,833 | ₩336,642 | ₩351,096 | +3.07% | 51만 |
|---|
| 2026.06.02 | ₩338,378 | ₩341,758 | ₩335,092 | ₩339,688 | +0.39% | 31.7만 |
|---|
| 2026.06.01 | ₩340,449 | ₩341,905 | ₩331,191 | ₩336,869 | -1.05% | 27.7만 |
|---|
| 2026.05.29 | ₩344,483 | ₩348,424 | ₩340,970 | ₩345,312 | +0.24% | 43.3만 |
|---|
| 2026.05.28 | ₩351,470 | ₩351,470 | ₩341,544 | ₩345,913 | -1.58% | 31.1만 |
|---|
| 2026.05.27 | ₩354,957 | ₩357,815 | ₩350,575 | ₩351,123 | -1.08% | 23.8만 |
|---|
| 2026.05.26 | ₩354,676 | ₩355,718 | ₩351,056 | ₩354,422 | -0.07% | 27.1만 |
|---|
| 2026.05.22 | ₩349,854 | ₩352,445 | ₩345,539 | ₩351,911 | +0.59% | 26.8만 |
|---|
| 2026.05.21 | ₩346,180 | ₩348,745 | ₩339,848 | ₩347,436 | +0.36% | 30.5만 |
|---|
| 2026.05.20 | ₩341,117 | ₩348,317 | ₩337,043 | ₩348,010 | +2.02% | 34.2만 |
|---|
| 2026.05.19 | ₩345,525 | ₩349,667 | ₩338,085 | ₩339,073 | -1.87% | 27.8만 |
|---|
| 2026.05.18 | ₩349,186 | ₩352,565 | ₩346,754 | ₩348,531 | -0.19% | 23.5만 |
|---|
| 2026.05.15 | ₩354,756 | ₩354,756 | ₩347,102 | ₩348,558 | -1.75% | 20.1만 |
|---|
| 2026.05.14 | ₩357,161 | ₩359,085 | ₩352,993 | ₩355,838 | -0.37% | 20.9만 |
|---|
| 2026.05.13 | ₩357,041 | ₩358,043 | ₩352,940 | ₩354,356 | -0.75% | 26.5만 |
|---|
| 2026.05.12 | ₩364,027 | ₩364,027 | ₩354,516 | ₩355,518 | -2.34% | 30.5만 |
|---|
| 2026.05.11 | ₩364,522 | ₩366,071 | ₩360,741 | ₩362,331 | -0.60% | 27.5만 |
|---|
| 2026.05.08 | ₩365,550 | ₩365,550 | ₩359,873 | ₩362,170 | -0.92% | 28.8만 |
|---|
| 2026.05.07 | ₩367,367 | ₩369,251 | ₩361,235 | ₩362,184 | -1.41% | 34.7만 |
|---|
| 2026.05.06 | ₩360,193 | ₩371,121 | ₩359,485 | ₩367,220 | +1.95% | 37만 |
|---|
| 2026.05.05 | ₩352,699 | ₩360,607 | ₩352,699 | ₩356,252 | +1.01% | 28.2만 |
|---|
| 2026.05.04 | ₩353,447 | ₩357,789 | ₩348,384 | ₩350,081 | -0.95% | 41.8만 |
|---|
| 2026.05.01 | ₩354,543 | ₩369,571 | ₩353,367 | ₩355,678 | +0.32% | 49.6만 |
|---|
| 2026.04.30 | ₩341,184 | ₩362,010 | ₩341,037 | ₩354,008 | +3.76% | 85.2만 |
|---|
| 2026.04.29 | ₩347,342 | ₩352,151 | ₩339,340 | ₩344,002 | -0.96% | 87.8만 |
|---|
| 2026.04.28 | ₩348,932 | ₩348,932 | ₩342,386 | ₩347,342 | -0.46% | 29만 |
|---|
| 2026.04.27 | ₩347,329 | ₩352,138 | ₩342,079 | ₩348,932 | +0.46% | 32만 |
|---|
| 2026.04.24 | ₩349,346 | ₩352,966 | ₩345,899 | ₩347,329 | -0.58% | 30.1만 |
|---|
| 2026.04.23 | ₩348,558 | ₩354,583 | ₩347,476 | ₩351,564 | +0.86% | 31.2만 |
|---|
| 2026.04.22 | ₩350,508 | ₩351,791 | ₩343,722 | ₩345,499 | -1.43% | 31.7만 |
|---|
| 2026.04.21 | ₩348,157 | ₩354,342 | ₩345,793 | ₩347,649 | -0.15% | 29만 |
|---|
| 2026.04.20 | ₩348,064 | ₩350,134 | ₩345,298 | ₩346,621 | -0.41% | 35.8만 |
|---|
| 2026.04.17 | ₩340,275 | ₩355,317 | ₩340,275 | ₩349,199 | +2.62% | 35.1만 |
|---|
| 2026.04.16 | ₩340,676 | ₩343,134 | ₩335,907 | ₩337,283 | -1.00% | 27.1만 |
|---|
| 2026.04.15 | ₩350,388 | ₩350,388 | ₩339,394 | ₩341,117 | -2.65% | 34.7만 |
|---|
| 2026.04.14 | ₩347,529 | ₩351,190 | ₩341,491 | ₩350,388 | +0.82% | 23.5만 |
|---|
| 2026.04.13 | ₩341,825 | ₩348,010 | ₩339,661 | ₩347,529 | +1.67% | 33.7만 |
|---|
| 2026.04.10 | ₩342,386 | ₩345,419 | ₩341,197 | ₩342,333 | -0.02% | 20.7만 |
|---|
| 2026.04.09 | ₩337,831 | ₩345,111 | ₩337,831 | ₩342,132 | +1.27% | 23.1만 |
|---|
| 2026.04.08 | ₩337,577 | ₩341,878 | ₩334,812 | ₩339,848 | +0.67% | 65.7만 |
|---|
| 2026.04.07 | ₩318,006 | ₩324,111 | ₩314,506 | ₩323,350 | +1.68% | 90.7만 |
|---|
| 2026.04.06 | ₩324,939 | ₩326,823 | ₩315,896 | ₩318,006 | -2.13% | 63.9만 |
|---|
| 2026.04.02 | ₩326,182 | ₩335,800 | ₩320,598 | ₩325,514 | -0.20% | 51.1만 |
|---|
| 2026.04.01 | ₩333,943 | ₩339,434 | ₩333,168 | ₩333,649 | -0.09% | 38.9만 |
|---|
| 2026.03.31 | ₩324,806 | ₩337,350 | ₩323,243 | ₩332,741 | +2.44% | 37.5만 |
|---|
| 2026.03.30 | ₩334,210 | ₩334,210 | ₩324,752 | ₩326,315 | -2.36% | 30.1만 |
|---|
| 2026.03.27 | ₩336,054 | ₩337,109 | ₩329,161 | ₩331,298 | -1.42% | 31.2만 |
|---|
| 2026.03.26 | ₩337,924 | ₩343,188 | ₩333,917 | ₩335,920 | -0.59% | 31.6만 |
|---|
| 2026.03.25 | ₩344,991 | ₩347,569 | ₩338,659 | ₩342,733 | -0.65% | 22.6만 |
|---|
| 2026.03.24 | ₩334,224 | ₩343,735 | ₩333,382 | ₩340,249 | +1.80% | 26.9만 |
|---|
| 2026.03.23 | ₩342,627 | ₩347,583 | ₩337,029 | ₩337,577 | -1.47% | 42.9만 |
|---|
| 2026.03.20 | ₩342,092 | ₩345,913 | ₩331,646 | ₩333,596 | -2.48% | 76.9만 |
|---|
| 2026.03.19 | ₩340,436 | ₩346,487 | ₩338,191 | ₩343,014 | +0.76% | 38.4만 |
|---|
| 2026.03.18 | ₩347,222 | ₩353,661 | ₩344,230 | ₩344,964 | -0.65% | 36.4만 |
|---|
| 2026.03.17 | ₩349,413 | ₩353,086 | ₩342,640 | ₩348,371 | -0.30% | 27만 |
|---|
| 2026.03.16 | ₩349,880 | ₩357,308 | ₩346,193 | ₩346,354 | -1.01% | 17.2만 |
|---|
| 2026.03.13 | ₩348,224 | ₩353,634 | ₩342,212 | ₩345,258 | -0.85% | 18.2만 |
|---|
| 2026.03.12 | ₩351,243 | ₩352,833 | ₩347,329 | ₩347,997 | -0.92% | 21.6만 |
|---|
| 2026.03.11 | ₩353,434 | ₩364,615 | ₩348,798 | ₩356,293 | +0.81% | 17.6만 |
|---|
| 2026.03.10 | ₩357,014 | ₩360,861 | ₩353,995 | ₩354,903 | -0.59% | 17.9만 |
|---|
| 2026.03.09 | ₩346,928 | ₩358,670 | ₩340,983 | ₩356,413 | +2.73% | 33.5만 |
|---|
| 2026.03.06 | ₩358,483 | ₩360,300 | ₩349,733 | ₩350,161 | -2.32% | 31.4만 |
|---|
| 2026.03.05 | ₩374,741 | ₩377,319 | ₩365,190 | ₩367,300 | -1.99% | 46.8만 |
|---|
| 2026.03.04 | ₩377,506 | ₩379,350 | ₩371,856 | ₩377,546 | +0.01% | 24.4만 |
|---|
| 2026.03.03 | ₩373,606 | ₩376,090 | ₩368,048 | ₩374,153 | +0.15% | 21.3만 |
|---|
| 2026.03.02 | ₩377,453 | ₩386,016 | ₩369,865 | ₩383,518 | +1.61% | 26.4만 |
|---|
| 2026.02.27 | ₩378,816 | ₩385,001 | ₩373,178 | ₩383,464 | +1.23% | 33만 |
|---|
| 2026.02.26 | ₩394,525 | ₩394,525 | ₩374,046 | ₩380,940 | -3.44% | 29.7만 |
|---|
| 2026.02.25 | ₩384,146 | ₩384,733 | ₩373,873 | ₩383,959 | -0.05% | 33.6만 |
|---|
| 2026.02.24 | ₩378,495 | ₩384,733 | ₩374,046 | ₩380,699 | +0.58% | 22.6만 |
|---|
| 2026.02.23 | ₩383,064 | ₩384,066 | ₩373,111 | ₩375,609 | -1.95% | 22.4만 |
|---|
| 2026.02.20 | ₩384,226 | ₩389,957 | ₩381,274 | ₩382,235 | -0.52% | 18.7만 |
|---|
| 2026.02.19 | ₩385,321 | ₩388,207 | ₩383,117 | ₩384,894 | -0.11% | 25.3만 |
|---|
| 2026.02.18 | ₩385,134 | ₩391,253 | ₩383,077 | ₩386,123 | +0.26% | 28.9만 |
|---|
| 2026.02.17 | ₩387,325 | ₩392,107 | ₩382,836 | ₩383,758 | -0.92% | 34.3만 |
|---|
| 2026.02.13 | ₩395,634 | ₩400,203 | ₩390,852 | ₩392,321 | -0.84% | 56.9만 |
|---|
| 2026.02.12 | ₩374,915 | ₩414,123 | ₩362,023 | ₩395,608 | +5.52% | 127.2만 |
|---|
| 2026.02.11 | ₩396,155 | ₩398,680 | ₩387,045 | ₩388,073 | -2.04% | 77.3만 |
|---|
| 2026.02.10 | ₩397,304 | ₩398,627 | ₩391,733 | ₩392,856 | -1.12% | 49.5만 |
|---|
| 2026.02.09 | ₩399,468 | ₩401,485 | ₩392,308 | ₩397,558 | -0.48% | 73.9만 |
|---|
| 2026.02.06 | ₩386,417 | ₩402,287 | ₩386,417 | ₩399,268 | +3.33% | 86만 |
|---|
| 2026.02.05 | ₩376,504 | ₩386,470 | ₩374,661 | ₩380,272 | +1.00% | 53.8만 |
|---|
| 2026.02.04 | ₩365,430 | ₩385,107 | ₩364,121 | ₩381,821 | +4.49% | 90.7만 |
|---|
| 2026.02.03 | ₩358,016 | ₩364,228 | ₩355,598 | ₩362,317 | +1.20% | 35.6만 |
|---|
| 2026.02.02 | ₩350,468 | ₩359,258 | ₩347,609 | ₩357,508 | +2.01% | 33.5만 |
|---|
| 2026.01.30 | ₩354,810 | ₩357,094 | ₩350,882 | ₩354,476 | -0.09% | 52.6만 |
|---|
| 2026.01.29 | ₩345,352 | ₩358,190 | ₩341,785 | ₩357,709 | +3.58% | 52.7만 |
|---|
| 2026.01.28 | ₩340,850 | ₩346,287 | ₩338,071 | ₩343,147 | +0.67% | 22.1만 |
|---|
| 2026.01.27 | ₩343,121 | ₩347,209 | ₩341,064 | ₩343,014 | -0.03% | 19만 |
|---|
| 2026.01.26 | ₩345,512 | ₩346,661 | ₩342,386 | ₩344,176 | -0.39% | 17.3만 |
|---|
| 2026.01.23 | ₩347,329 | ₩347,609 | ₩343,762 | ₩345,512 | -0.52% | 14만 |
|---|
| 2026.01.22 | ₩347,516 | ₩352,672 | ₩346,688 | ₩348,878 | +0.39% | 29.2만 |
|---|
| 2026.01.21 | ₩342,773 | ₩350,481 | ₩340,596 | ₩346,247 | +1.01% | 42.7만 |
|---|
| 2026.01.20 | ₩342,466 | ₩348,558 | ₩337,403 | ₩337,991 | -1.31% | 48.7만 |
|---|
| 2026.01.16 | ₩352,085 | ₩352,859 | ₩349,186 | ₩352,298 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩344,550 | ₩353,835 | ₩344,550 | ₩352,085 | +2.19% | 35.1만 |
|---|
| 2026.01.14 | ₩336,522 | ₩345,819 | ₩336,522 | ₩341,745 | +1.55% | 34.5만 |
|---|
| 2026.01.13 | ₩335,960 | ₩340,649 | ₩335,319 | ₩335,493 | -0.14% | 19만 |
|---|
| 2026.01.12 | ₩334,999 | ₩337,577 | ₩329,321 | ₩335,960 | +0.29% | 19.9만 |
|---|
| 2026.01.09 | ₩335,613 | ₩340,730 | ₩334,464 | ₩337,096 | +0.44% | 30.6만 |
|---|
| 2026.01.08 | ₩327,224 | ₩336,415 | ₩327,224 | ₩335,306 | +2.47% | 25.9만 |
|---|
| 2026.01.07 | ₩336,548 | ₩336,548 | ₩325,287 | ₩328,025 | -2.53% | 29.1만 |
|---|
| 2026.01.06 | ₩327,665 | ₩336,602 | ₩325,861 | ₩336,254 | +2.62% | 16.5만 |
|---|
| 2026.01.05 | ₩324,298 | ₩336,495 | ₩324,298 | ₩329,962 | +1.75% | 26.9만 |
|---|
| 2026.01.02 | ₩320,117 | ₩329,481 | ₩320,117 | ₩325,634 | +1.72% | 25.8만 |
|---|
| 2025.12.31 | ₩324,646 | ₩326,596 | ₩319,062 | ₩320,130 | -1.39% | 30.6만 |
|---|
| 2025.12.30 | ₩327,077 | ₩329,348 | ₩324,552 | ₩325,113 | -0.60% | 17.9만 |
|---|
| 2025.12.29 | ₩328,520 | ₩330,109 | ₩325,808 | ₩327,758 | -0.23% | 14.8만 |
|---|
| 2025.12.26 | ₩328,065 | ₩329,294 | ₩326,235 | ₩329,254 | +0.36% | 9.3만 |
|---|
| 2025.12.24 | ₩328,894 | ₩329,121 | ₩326,062 | ₩327,491 | -0.43% | 10.2만 |
|---|
| 2025.12.23 | ₩326,436 | ₩329,001 | ₩324,926 | ₩327,812 | +0.42% | 14만 |
|---|
| 2025.12.22 | ₩324,739 | ₩329,201 | ₩324,472 | ₩326,583 | +0.57% | 17.6만 |
|---|
| 2025.12.19 | ₩324,833 | ₩327,397 | ₩322,855 | ₩325,220 | +0.12% | 63.3만 |
|---|
| 2025.12.18 | ₩324,044 | ₩327,451 | ₩321,172 | ₩325,541 | +0.46% | 26.8만 |
|---|
| 2025.12.17 | ₩323,964 | ₩327,291 | ₩322,001 | ₩323,470 | -0.15% | 27.8만 |
|---|
| 2025.12.16 | ₩324,378 | ₩327,838 | ₩322,067 | ₩325,233 | +0.26% | 38.2만 |
|---|
| 2025.12.15 | ₩327,865 | ₩327,865 | ₩320,838 | ₩326,275 | -0.48% | 38.3만 |
|---|
| 2025.12.12 | ₩335,667 | ₩336,642 | ₩324,272 | ₩325,621 | -2.99% | 31.8만 |
|---|
| 2025.12.11 | ₩331,231 | ₩336,041 | ₩328,733 | ₩335,146 | +1.18% | 35.5만 |
|---|
| 2025.12.10 | ₩317,873 | ₩331,058 | ₩317,873 | ₩330,176 | +3.87% | 33.3만 |
|---|
| 2025.12.09 | ₩321,626 | ₩324,712 | ₩317,980 | ₩318,354 | -1.02% | 26.1만 |
|---|
| 2025.12.08 | ₩326,382 | ₩330,523 | ₩320,985 | ₩322,976 | -1.04% | 25.4만 |
|---|
| 2025.12.05 | ₩323,964 | ₩329,642 | ₩323,791 | ₩327,838 | +1.20% | 42.7만 |
|---|
| 2025.12.04 | ₩320,531 | ₩326,730 | ₩318,794 | ₩326,022 | +1.71% | 31.2만 |
|---|
| 2025.12.03 | ₩317,846 | ₩322,428 | ₩313,691 | ₩321,894 | +1.27% | 24.2만 |
|---|
| 2025.12.02 | ₩317,939 | ₩321,439 | ₩312,663 | ₩317,191 | -0.24% | 15.5만 |
|---|
| 2025.12.01 | ₩317,525 | ₩319,128 | ₩315,001 | ₩316,350 | -0.37% | 23.6만 |
|---|
| 2025.11.28 | ₩318,273 | ₩322,228 | ₩317,846 | ₩319,850 | +0.50% | 12.6만 |
|---|
| 2025.11.26 | ₩317,592 | ₩323,510 | ₩317,151 | ₩319,062 | +0.46% | 44.2만 |
|---|
| 2025.11.25 | ₩312,022 | ₩317,766 | ₩309,764 | ₩317,592 | +1.79% | 37.5만 |
|---|
| 2025.11.24 | ₩306,104 | ₩311,768 | ₩304,554 | ₩309,924 | +1.25% | 55만 |
|---|
| 2025.11.21 | ₩302,283 | ₩308,054 | ₩298,556 | ₩305,917 | +1.20% | 40.8만 |
|---|
| 2025.11.20 | ₩300,787 | ₩303,619 | ₩294,268 | ₩301,976 | +0.40% | 130.8만 |
|---|
| 2025.11.19 | ₩294,749 | ₩298,262 | ₩294,521 | ₩296,325 | +0.53% | 28.5만 |
|---|
| 2025.11.18 | ₩293,025 | ₩296,325 | ₩288,844 | ₩294,749 | +0.59% | 27.8만 |
|---|
| 2025.11.17 | ₩299,958 | ₩303,605 | ₩294,428 | ₩295,029 | -1.64% | 28.9만 |
|---|
| 2025.11.14 | ₩303,445 | ₩304,340 | ₩300,373 | ₩301,896 | -0.51% | 20.4만 |
|---|
| 2025.11.13 | ₩312,836 | ₩314,867 | ₩303,044 | ₩303,432 | -3.01% | 28.6만 |
|---|
| 2025.11.12 | ₩309,363 | ₩317,432 | ₩309,363 | ₩315,548 | +2.00% | 47.3만 |
|---|
| 2025.11.11 | ₩304,193 | ₩308,588 | ₩302,016 | ₩307,773 | +1.18% | 45.6만 |
|---|
| 2025.11.10 | ₩305,235 | ₩307,439 | ₩302,791 | ₩303,806 | -0.47% | 24.1만 |
|---|
| 2025.11.07 | ₩303,031 | ₩304,741 | ₩299,865 | ₩303,098 | +0.02% | 30.4만 |
|---|
| 2025.11.06 | ₩304,300 | ₩309,724 | ₩302,323 | ₩303,245 | -0.35% | 26.3만 |
|---|
| 2025.11.05 | ₩300,640 | ₩308,041 | ₩300,640 | ₩305,075 | +1.48% | 40.7만 |
|---|
| 2025.11.04 | ₩306,104 | ₩309,684 | ₩297,474 | ₩300,667 | -1.78% | 59만 |
|---|
| 2025.11.03 | ₩309,016 | ₩311,527 | ₩303,766 | ₩309,684 | +0.22% | 41.8만 |
|---|
| 2025.10.31 | ₩317,739 | ₩317,739 | ₩309,310 | ₩313,197 | -1.43% | 58.7만 |
|---|
| 2025.10.30 | ₩307,252 | ₩319,021 | ₩293,934 | ₩315,401 | +2.65% | 62.9만 |
|---|
| 2025.10.29 | ₩320,611 | ₩323,043 | ₩311,875 | ₩313,277 | -2.29% | 55.1만 |
|---|
| 2025.10.28 | ₩322,815 | ₩324,178 | ₩318,688 | ₩321,466 | -0.42% | 31만 |
|---|
| 2025.10.27 | ₩324,712 | ₩328,105 | ₩321,292 | ₩323,376 | -0.41% | 30.2만 |
|---|
| 2025.10.24 | ₩324,926 | ₩325,220 | ₩320,611 | ₩323,029 | -0.58% | 31.5만 |
|---|
| 2025.10.23 | ₩319,756 | ₩325,046 | ₩318,354 | ₩323,564 | +1.19% | 38.1만 |
|---|
| 2025.10.22 | ₩324,552 | ₩326,663 | ₩318,634 | ₩319,182 | -1.65% | 22.8만 |
|---|
| 2025.10.21 | ₩318,728 | ₩327,397 | ₩318,434 | ₩324,552 | +1.83% | 40.7만 |
|---|
| 2025.10.20 | ₩316,857 | ₩320,331 | ₩315,241 | ₩319,836 | +0.94% | 31.9만 |
|---|
| 2025.10.17 | ₩317,031 | ₩321,680 | ₩313,117 | ₩313,959 | -0.97% | 23만 |
|---|
| 2025.10.16 | ₩321,506 | ₩321,773 | ₩315,628 | ₩318,354 | -0.98% | 26.5만 |
|---|
| 2025.10.15 | ₩319,476 | ₩322,468 | ₩315,896 | ₩318,594 | -0.28% | 20.3만 |
|---|
| 2025.10.14 | ₩308,815 | ₩318,634 | ₩308,815 | ₩316,336 | +2.44% | 14.7만 |
|---|
| 2025.10.13 | ₩307,867 | ₩312,516 | ₩306,331 | ₩311,153 | +1.07% | 13.4만 |
|---|
| 2025.10.10 | ₩314,773 | ₩317,272 | ₩303,966 | ₩304,487 | -3.27% | 35.8만 |
|---|