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 | ₩368,046 | ₩374,593 | ₩342,772 | ₩350,311 | -4.82% | 142만 |
| 2026.09.28–2026.10.02 | ₩361,741 | ₩371,816 | ₩350,056 | ₩368,086 | +1.75% | 174.9만 |
| 2026.09.21–2026.09.25 | ₩348,004 | ₩365,068 | ₩343,604 | ₩364,491 | +4.74% | 197.5만 |
| 2026.09.14–2026.09.18 | ₩329,974 | ₩350,459 | ₩326,821 | ₩345,039 | +4.57% | 270.6만 |
| 2026.09.08–2026.09.11 | ₩371,373 | ₩375,599 | ₩332,429 | ₩339,485 | -8.59% | 188.3만 |
| 2026.08.31–2026.09.04 | ₩380,764 | ₩382,441 | ₩357,797 | ₩370,850 | -2.60% | 183.6만 |
| 2026.08.24–2026.08.28 | ₩379,959 | ₩392,569 | ₩372,540 | ₩382,199 | +0.59% | 259만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩382,226 |
| ₩387,029 |
| ₩368,234 |
| ₩378,067 |
| -1.09% |
| 258.8만 |
| 2026.08.10–2026.08.14 | ₩380,925 | ₩386,908 | ₩370,944 | ₩384,842 | +1.03% | 228.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩352,900 | ₩380,120 | ₩351,129 | ₩378,255 | +7.18% | 164.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩336,722 | ₩359,393 | ₩326,150 | ₩350,553 | +4.11% | 347.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩339,552 | ₩341,792 | ₩326,969 | ₩337,352 | -0.65% | 153.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩336,681 | ₩349,560 | ₩332,549 | ₩339,056 | +0.71% | 125.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩348,862 | ₩352,994 | ₩330,403 | ₩336,681 | -3.49% | 143.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩355,208 | ₩360,708 | ₩341,001 | ₩346,689 | -2.40% | 151.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩368,838 | ₩374,029 | ₩355,986 | ₩357,596 | -3.05% | 228.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩356,831 | ₩374,391 | ₩352,833 | ₩369,227 | +3.47% | 216.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩351,170 | ₩362,197 | ₩337,862 | ₩346,448 | -1.34% | 177만 |
|---|
| 2026.06.01–2026.06.05 | ₩341,886 | ₩356,777 | ₩332,590 | ₩351,653 | +2.86% | 155.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩356,174 | ₩359,326 | ₩342,410 | ₩346,769 | -2.64% | 125.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩350,660 | ₩354,054 | ₩338,466 | ₩353,397 | +0.78% | 142.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩366,061 | ₩367,617 | ₩348,567 | ₩350,029 | -4.38% | 125.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩354,939 | ₩372,688 | ₩349,855 | ₩363,699 | +2.47% | 170.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩348,795 | ₩371,131 | ₩340,773 | ₩357,180 | +2.40% | 283.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩349,533 | ₩356,080 | ₩345,173 | ₩348,795 | -0.21% | 157.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩343,268 | ₩356,818 | ₩337,325 | ₩350,673 | +2.16% | 154만 |
|---|
| 2026.04.06–2026.04.10 | ₩326,311 | ₩346,877 | ₩315,834 | ₩343,778 | +5.35% | 264.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩335,621 | ₩340,867 | ₩321,951 | ₩326,888 | -2.60% | 157.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩344,073 | ₩349,050 | ₩330,551 | ₩332,697 | -3.31% | 155.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩351,358 | ₩358,816 | ₩333,046 | ₩335,004 | -4.65% | 195.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩348,393 | ₩366,154 | ₩342,423 | ₩346,716 | -0.48% | 108.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩379,046 | ₩387,646 | ₩351,210 | ₩351,639 | -7.23% | 150.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩384,681 | ₩396,191 | ₩374,687 | ₩385,083 | +0.10% | 141.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩388,960 | ₩393,763 | ₩382,883 | ₩383,849 | -1.31% | 107.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩401,155 | ₩415,871 | ₩363,552 | ₩393,978 | -1.79% | 384.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩351,948 | ₩403,985 | ₩349,077 | ₩400,954 | +13.92% | 299.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩346,971 | ₩359,702 | ₩339,498 | ₩355,972 | +2.59% | 163.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩343,912 | ₩354,161 | ₩338,828 | ₩346,971 | +0.89% | 134.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩336,413 | ₩355,328 | ₩330,712 | ₩353,786 | +5.16% | 140.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩325,667 | ₩342,168 | ₩325,667 | ₩338,519 | +3.95% | 129.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩329,907 | ₩331,503 | ₩320,409 | ₩327,009 | -0.88% | 89.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩326,110 | ₩330,685 | ₩325,842 | ₩330,644 | +1.39% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩329,249 | ₩329,249 | ₩322,193 | ₩326,593 | -0.81% | 194.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩327,760 | ₩338,063 | ₩319,215 | ₩326,996 | -0.23% | 152.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩318,866 | ₩331,033 | ₩313,983 | ₩329,222 | +3.25% | 137.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩307,396 | ₩324,876 | ₩305,840 | ₩321,200 | +4.49% | 149.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩301,225 | ₩309,355 | ₩290,063 | ₩307,208 | +1.99% | 256.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩306,524 | ₩318,772 | ₩301,641 | ₩303,170 | -1.09% | 165.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩310,320 | ₩312,842 | ₩298,730 | ₩304,377 | -1.92% | 198.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩326,083 | ₩329,491 | ₩295,175 | ₩314,519 | -3.55% | 237.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩318,195 | ₩328,780 | ₩316,572 | ₩324,393 | +1.95% | 165만 |
|---|
| 2025.10.13–2025.10.17 | ₩309,167 | ₩323,830 | ₩307,624 | ₩315,284 | +1.98% | 98만 |
|---|
| 2025.10.10–2025.10.10 | ₩316,102 | ₩318,611 | ₩305,249 | ₩305,773 | -3.27% | 35.8만 |
|---|