시장 데이터를 불러오는 중
전체 종목
린데 과거 주가
Linde plc - Ordinary Shares · LIN · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Linde plc - Ordinary Shares · LIN · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩642,440 | ₩651,532 | ₩642,373 | ₩648,716 | +0.98% | 159.1만 |
| 2026.10.08 | ₩649,655 | ₩652,659 | ₩644,009 | ₩645,993 | -0.56% | 211.7만 |
| 2026.10.07 | ₩657,848 | ₩657,862 | ₩648,662 | ₩649,051 | -1.34% | 194.3만 |
| 2026.10.06 | ₩647,562 | ₩659,941 | ₩647,321 | ₩657,057 | +1.47% | 316.1만 |
| 2026.10.05 | ₩643,834 | ₩651,680 | ₩639,127 | ₩646,905 | +0.48% | 279.8만 |
| 2026.10.02 | ₩633,629 | ₩648,287 | ₩631,040 | ₩643,016 | +1.48% | 253.4만 |
| 2026.10.01 | ₩632,985 | ₩632,985 | ₩620,071 | ₩629,565 | -0.54% | 212.4만 |
| 2026.09.30 | ₩638,604 | ₩644,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩636,539 |
| -0.32% |
| 264만 |
| 2026.09.29 | ₩634,192 | ₩640,388 | ₩632,180 | ₩634,822 | +0.10% | 190.8만 |
|---|
| 2026.09.28 | ₩626,789 | ₩635,734 | ₩623,611 | ₩633,039 | +1.00% | 186.9만 |
|---|
| 2026.09.25 | ₩624,603 | ₩630,893 | ₩624,603 | ₩630,155 | +0.89% | 161.9만 |
|---|
| 2026.09.24 | ₩630,303 | ₩633,347 | ₩625,475 | ₩627,809 | -0.40% | 208.4만 |
|---|
| 2026.09.23 | ₩622,028 | ₩633,776 | ₩620,929 | ₩629,927 | +1.27% | 192.6만 |
|---|
| 2026.09.22 | ₩614,291 | ₩624,872 | ₩610,549 | ₩623,477 | +1.50% | 193.4만 |
|---|
| 2026.09.21 | ₩618,059 | ₩618,810 | ₩612,078 | ₩613,540 | -0.73% | 201.7만 |
|---|
| 2026.09.18 | ₩614,720 | ₩619,172 | ₩609,101 | ₩617,429 | +0.44% | 447.5만 |
|---|
| 2026.09.17 | ₩618,662 | ₩620,862 | ₩611,126 | ₩614,854 | -0.62% | 218.9만 |
|---|
| 2026.09.16 | ₩620,728 | ₩625,260 | ₩616,584 | ₩619,695 | -0.17% | 133.8만 |
|---|
| 2026.09.15 | ₩619,829 | ₩622,310 | ₩616,329 | ₩620,862 | +0.17% | 164.2만 |
|---|
| 2026.09.14 | ₩627,460 | ₩627,460 | ₩618,703 | ₩622,806 | -0.74% | 143.9만 |
|---|
| 2026.09.11 | ₩620,687 | ₩627,165 | ₩617,818 | ₩625,234 | +0.73% | 163.1만 |
|---|
| 2026.09.10 | ₩624,147 | ₩626,454 | ₩617,160 | ₩619,065 | -0.81% | 214.9만 |
|---|
| 2026.09.09 | ₩628,130 | ₩628,130 | ₩621,412 | ₩625,810 | -0.37% | 209.6만 |
|---|
| 2026.09.08 | ₩635,681 | ₩635,681 | ₩624,939 | ₩628,130 | -1.19% | 258.1만 |
|---|
| 2026.09.04 | ₩642,708 | ₩647,683 | ₩638,993 | ₩640,455 | -0.35% | 227.4만 |
|---|
| 2026.09.03 | ₩654,308 | ₩659,780 | ₩643,781 | ₩646,651 | -1.17% | 182.9만 |
|---|
| 2026.09.02 | ₩654,429 | ₩658,439 | ₩651,116 | ₩653,705 | -0.11% | 115.4만 |
|---|
| 2026.09.01 | ₩655,113 | ₩655,730 | ₩646,610 | ₩652,779 | -0.36% | 164.1만 |
|---|
| 2026.08.31 | ₩655,850 | ₩660,464 | ₩652,364 | ₩656,561 | +0.11% | 211만 |
|---|
| 2026.08.28 | ₩653,101 | ₩656,588 | ₩652,699 | ₩656,467 | +0.52% | 124.1만 |
|---|
| 2026.08.27 | ₩649,842 | ₩652,685 | ₩645,055 | ₩650,888 | +0.16% | 190만 |
|---|
| 2026.08.26 | ₩655,180 | ₩663,159 | ₩654,456 | ₩657,567 | +0.36% | 184.3만 |
|---|
| 2026.08.25 | ₩656,051 | ₩657,956 | ₩650,580 | ₩653,369 | -0.41% | 178.6만 |
|---|
| 2026.08.24 | ₩655,032 | ₩659,122 | ₩650,419 | ₩657,165 | +0.33% | 218.4만 |
|---|
| 2026.08.21 | ₩652,229 | ₩659,498 | ₩647,026 | ₩653,866 | +0.25% | 204.8만 |
|---|
| 2026.08.20 | ₩645,390 | ₩656,856 | ₩642,869 | ₩645,444 | +0.01% | 181.1만 |
|---|
| 2026.08.19 | ₩641,689 | ₩649,038 | ₩641,031 | ₩645,229 | +0.55% | 284.7만 |
|---|
| 2026.08.18 | ₩645,953 | ₩648,381 | ₩640,643 | ₩641,984 | -0.61% | 240.1만 |
|---|
| 2026.08.17 | ₩646,396 | ₩646,892 | ₩634,393 | ₩636,110 | -1.59% | 174.6만 |
|---|
| 2026.08.14 | ₩642,493 | ₩648,394 | ₩639,865 | ₩647,388 | +0.76% | 136.5만 |
|---|
| 2026.08.13 | ₩643,526 | ₩648,126 | ₩638,014 | ₩641,300 | -0.35% | 219.8만 |
|---|
| 2026.08.12 | ₩654,241 | ₩657,580 | ₩642,037 | ₩642,949 | -1.73% | 233.7만 |
|---|
| 2026.08.11 | ₩658,519 | ₩665,117 | ₩657,097 | ₩657,835 | -0.10% | 133.2만 |
|---|
| 2026.08.10 | ₩656,172 | ₩660,584 | ₩653,128 | ₩660,423 | +0.65% | 187.8만 |
|---|
| 2026.08.07 | ₩652,538 | ₩661,201 | ₩652,028 | ₩657,097 | +0.70% | 173.1만 |
|---|
| 2026.08.06 | ₩667,759 | ₩669,435 | ₩656,253 | ₩657,272 | -1.57% | 206.2만 |
|---|
| 2026.08.05 | ₩657,701 | ₩663,468 | ₩655,408 | ₩658,532 | +0.13% | 221만 |
|---|
| 2026.08.04 | ₩646,382 | ₩651,224 | ₩641,702 | ₩649,936 | +0.55% | 297.5만 |
|---|
| 2026.08.03 | ₩647,831 | ₩650,419 | ₩638,899 | ₩644,330 | -0.54% | 280.6만 |
|---|
| 2026.07.31 | ₩636,981 | ₩649,011 | ₩626,119 | ₩641,541 | +0.72% | 522.2만 |
|---|
| 2026.07.30 | ₩684,509 | ₩690,356 | ₩674,049 | ₩682,122 | -0.35% | 236.1만 |
|---|
| 2026.07.29 | ₩686,333 | ₩688,841 | ₩677,428 | ₩685,515 | -0.12% | 203만 |
|---|
| 2026.07.28 | ₩686,708 | ₩700,039 | ₩683,932 | ₩685,528 | -0.17% | 234만 |
|---|
| 2026.07.27 | ₩688,411 | ₩690,651 | ₩679,212 | ₩679,949 | -1.23% | 165.6만 |
|---|
| 2026.07.24 | ₩677,844 | ₩687,862 | ₩677,093 | ₩687,003 | +1.35% | 132.7만 |
|---|
| 2026.07.23 | ₩675,725 | ₩685,180 | ₩673,351 | ₩679,011 | +0.49% | 180.8만 |
|---|
| 2026.07.22 | ₩679,721 | ₩685,233 | ₩677,374 | ₩682,162 | +0.36% | 163.7만 |
|---|
| 2026.07.21 | ₩686,494 | ₩687,741 | ₩674,370 | ₩677,281 | -1.34% | 177.7만 |
|---|
| 2026.07.20 | ₩688,747 | ₩692,663 | ₩685,206 | ₩686,695 | -0.30% | 158.4만 |
|---|
| 2026.07.17 | ₩700,280 | ₩707,361 | ₩686,226 | ₩688,264 | -1.72% | 278.1만 |
|---|
| 2026.07.16 | ₩688,291 | ₩700,253 | ₩684,844 | ₩698,349 | +1.46% | 204.6만 |
|---|
| 2026.07.15 | ₩695,533 | ₩698,845 | ₩688,505 | ₩689,511 | -0.87% | 153만 |
|---|
| 2026.07.14 | ₩703,257 | ₩712,940 | ₩698,697 | ₩700,763 | -0.35% | 215.4만 |
|---|
| 2026.07.13 | ₩712,001 | ₩714,053 | ₩699,341 | ₩702,801 | -1.29% | 162.9만 |
|---|
| 2026.07.10 | ₩704,156 | ₩714,401 | ₩702,023 | ₩710,485 | +0.90% | 185.8만 |
|---|
| 2026.07.09 | ₩705,403 | ₩707,870 | ₩696,029 | ₩704,813 | -0.08% | 187.1만 |
|---|
| 2026.07.08 | ₩718,974 | ₩720,222 | ₩705,671 | ₩707,642 | -1.58% | 161.9만 |
|---|
| 2026.07.07 | ₩733,552 | ₩735,175 | ₩717,955 | ₩721,804 | -1.60% | 209.8만 |
|---|
| 2026.07.06 | ₩729,167 | ₩729,690 | ₩712,376 | ₩724,875 | -0.59% | 229.7만 |
|---|
| 2026.07.02 | ₩718,076 | ₩733,860 | ₩714,737 | ₩733,083 | +2.09% | 227.6만 |
|---|
| 2026.07.01 | ₩704,477 | ₩722,770 | ₩693,333 | ₩715,528 | +1.57% | 308.8만 |
|---|
| 2026.06.30 | ₩687,111 | ₩700,830 | ₩686,051 | ₩695,935 | +1.28% | 258.1만 |
|---|
| 2026.06.29 | ₩696,176 | ₩696,927 | ₩679,627 | ₩685,367 | -1.55% | 231.4만 |
|---|
| 2026.06.26 | ₩698,697 | ₩704,062 | ₩695,157 | ₩696,847 | -0.26% | 331.8만 |
|---|
| 2026.06.25 | ₩691,040 | ₩708,004 | ₩689,042 | ₩700,414 | +1.36% | 228.2만 |
|---|
| 2026.06.24 | ₩690,329 | ₩700,964 | ₩689,846 | ₩691,630 | +0.19% | 256.5만 |
|---|
| 2026.06.23 | ₩702,560 | ₩702,560 | ₩682,243 | ₩686,977 | -2.22% | 221.6만 |
|---|
| 2026.06.22 | ₩681,223 | ₩694,661 | ₩680,083 | ₩692,944 | +1.72% | 192.6만 |
|---|
| 2026.06.18 | ₩692,059 | ₩695,801 | ₩685,501 | ₩686,829 | -0.76% | 519.4만 |
|---|
| 2026.06.17 | ₩689,350 | ₩696,820 | ₩685,837 | ₩691,791 | +0.35% | 209.1만 |
|---|
| 2026.06.16 | ₩698,107 | ₩702,238 | ₩688,733 | ₩694,902 | -0.46% | 249.1만 |
|---|
| 2026.06.15 | ₩696,109 | ₩705,228 | ₩694,366 | ₩699,341 | +0.46% | 286.1만 |
|---|
| 2026.06.12 | ₩695,211 | ₩705,161 | ₩693,588 | ₩702,144 | +1.00% | 219.1만 |
|---|
| 2026.06.11 | ₩689,337 | ₩695,466 | ₩686,628 | ₩691,241 | +0.28% | 226만 |
|---|
| 2026.06.10 | ₩700,374 | ₩701,232 | ₩677,200 | ₩682,819 | -2.51% | 257.2만 |
|---|
| 2026.06.09 | ₩681,197 | ₩693,440 | ₩679,064 | ₩691,442 | +1.50% | 295.7만 |
|---|
| 2026.06.08 | ₩680,097 | ₩684,308 | ₩670,468 | ₩673,110 | -1.03% | 189.1만 |
|---|
| 2026.06.05 | ₩687,017 | ₩694,165 | ₩679,949 | ₩681,129 | -0.86% | 288.6만 |
|---|
| 2026.06.04 | ₩682,082 | ₩686,842 | ₩676,583 | ₩680,526 | -0.23% | 299.6만 |
|---|
| 2026.06.03 | ₩668,054 | ₩686,909 | ₩665,358 | ₩680,687 | +1.89% | 228.4만 |
|---|
| 2026.06.02 | ₩661,778 | ₩670,253 | ₩657,714 | ₩665,050 | +0.49% | 301.1만 |
|---|
| 2026.06.01 | ₩665,372 | ₩668,309 | ₩655,622 | ₩667,062 | +0.25% | 250.7만 |
|---|
| 2026.05.29 | ₩670,535 | ₩673,928 | ₩664,272 | ₩667,437 | -0.46% | 448.1만 |
|---|
| 2026.05.28 | ₩681,049 | ₩681,599 | ₩668,631 | ₩673,190 | -1.15% | 226.6만 |
|---|
| 2026.05.27 | ₩687,942 | ₩691,778 | ₩680,848 | ₩681,089 | -1.00% | 159.5만 |
|---|
| 2026.05.26 | ₩694,473 | ₩696,123 | ₩687,553 | ₩690,611 | -0.56% | 209.9만 |
|---|
| 2026.05.22 | ₩693,360 | ₩699,006 | ₩690,624 | ₩694,111 | +0.11% | 145.4만 |
|---|
| 2026.05.21 | ₩683,222 | ₩692,703 | ₩678,246 | ₩689,994 | +0.99% | 165.6만 |
|---|
| 2026.05.20 | ₩670,937 | ₩687,151 | ₩670,495 | ₩679,426 | +1.27% | 205만 |
|---|
| 2026.05.19 | ₩682,216 | ₩684,442 | ₩676,972 | ₩678,675 | -0.52% | 210.5만 |
|---|
| 2026.05.18 | ₩679,145 | ₩689,484 | ₩676,771 | ₩685,099 | +0.88% | 188.1만 |
|---|
| 2026.05.15 | ₩693,025 | ₩693,347 | ₩676,074 | ₩678,729 | -2.06% | 215.7만 |
|---|
| 2026.05.14 | ₩689,377 | ₩690,369 | ₩681,652 | ₩686,158 | -0.47% | 196.9만 |
|---|
| 2026.05.13 | ₩676,181 | ₩691,657 | ₩675,470 | ₩688,318 | +1.79% | 235.9만 |
|---|
| 2026.05.12 | ₩676,154 | ₩678,286 | ₩666,163 | ₩675,725 | -0.06% | 143만 |
|---|
| 2026.05.11 | ₩662,368 | ₩678,863 | ₩662,287 | ₩676,436 | +2.12% | 176.9만 |
|---|
| 2026.05.08 | ₩662,489 | ₩667,290 | ₩660,155 | ₩661,362 | -0.17% | 168.6만 |
|---|
| 2026.05.07 | ₩671,782 | ₩675,551 | ₩661,831 | ₩662,287 | -1.41% | 193.8만 |
|---|
| 2026.05.06 | ₩667,223 | ₩677,468 | ₩666,606 | ₩673,043 | +0.87% | 228.9만 |
|---|
| 2026.05.05 | ₩663,280 | ₩674,840 | ₩657,661 | ₩670,924 | +1.15% | 190.3만 |
|---|
| 2026.05.04 | ₩675,336 | ₩678,984 | ₩660,490 | ₩661,885 | -1.99% | 240.7만 |
|---|
| 2026.05.01 | ₩675,041 | ₩699,073 | ₩673,217 | ₩681,156 | +0.91% | 257.8만 |
|---|
| 2026.04.30 | ₩673,190 | ₩680,794 | ₩670,079 | ₩672,064 | -0.17% | 303.7만 |
|---|
| 2026.04.29 | ₩681,532 | ₩682,605 | ₩675,175 | ₩676,851 | -0.69% | 144만 |
|---|
| 2026.04.28 | ₩687,969 | ₩691,496 | ₩682,605 | ₩684,335 | -0.53% | 274.3만 |
|---|
| 2026.04.27 | ₩684,321 | ₩687,915 | ₩679,279 | ₩684,952 | +0.09% | 177.4만 |
|---|
| 2026.04.24 | ₩680,218 | ₩684,817 | ₩672,895 | ₩684,348 | +0.61% | 148.7만 |
|---|
| 2026.04.23 | ₩669,261 | ₩681,612 | ₩667,987 | ₩681,344 | +1.81% | 171.6만 |
|---|
| 2026.04.22 | ₩665,788 | ₩672,185 | ₩662,408 | ₩663,320 | -0.37% | 155.5만 |
|---|
| 2026.04.21 | ₩664,594 | ₩667,853 | ₩660,236 | ₩663,615 | -0.15% | 154.4만 |
|---|
| 2026.04.20 | ₩663,360 | ₩672,359 | ₩660,504 | ₩668,054 | +0.71% | 171.8만 |
|---|
| 2026.04.17 | ₩665,922 | ₩667,799 | ₩654,442 | ₩660,115 | -0.87% | 301.2만 |
|---|
| 2026.04.16 | ₩666,244 | ₩671,487 | ₩663,897 | ₩669,489 | +0.49% | 163.1만 |
|---|
| 2026.04.15 | ₩665,801 | ₩670,052 | ₩658,318 | ₩667,772 | +0.30% | 155.3만 |
|---|
| 2026.04.14 | ₩673,888 | ₩675,068 | ₩663,374 | ₩670,066 | -0.57% | 195.7만 |
|---|
| 2026.04.13 | ₩675,376 | ₩682,913 | ₩674,277 | ₩682,430 | +1.04% | 224.8만 |
|---|
| 2026.04.10 | ₩678,514 | ₩679,024 | ₩670,173 | ₩674,759 | -0.55% | 115.3만 |
|---|
| 2026.04.09 | ₩669,811 | ₩680,164 | ₩667,223 | ₩674,961 | +0.77% | 191.9만 |
|---|
| 2026.04.08 | ₩654,442 | ₩671,702 | ₩647,428 | ₩671,179 | +2.56% | 254.4만 |
|---|
| 2026.04.07 | ₩670,253 | ₩671,192 | ₩657,379 | ₩663,280 | -1.04% | 170.4만 |
|---|
| 2026.04.06 | ₩675,443 | ₩675,443 | ₩666,874 | ₩669,824 | -0.83% | 148.9만 |
|---|
| 2026.04.02 | ₩670,535 | ₩674,156 | ₩662,985 | ₩674,022 | +0.52% | 212.8만 |
|---|
| 2026.04.01 | ₩660,906 | ₩663,079 | ₩655,099 | ₩662,261 | +0.20% | 247.2만 |
|---|
| 2026.03.31 | ₩665,358 | ₩670,910 | ₩659,686 | ₩664,849 | -0.08% | 276.1만 |
|---|
| 2026.03.30 | ₩664,970 | ₩675,403 | ₩663,628 | ₩669,543 | +0.69% | 245.9만 |
|---|
| 2026.03.27 | ₩667,330 | ₩668,202 | ₩652,337 | ₩658,626 | -1.30% | 215.4만 |
|---|
| 2026.03.26 | ₩658,801 | ₩670,951 | ₩658,667 | ₩664,487 | +0.86% | 305.2만 |
|---|
| 2026.03.25 | ₩647,938 | ₩660,356 | ₩646,329 | ₩660,262 | +1.90% | 208.6만 |
|---|
| 2026.03.24 | ₩635,573 | ₩652,887 | ₩634,916 | ₩643,499 | +1.25% | 318.2만 |
|---|
| 2026.03.23 | ₩655,595 | ₩657,473 | ₩640,133 | ₩641,098 | -2.21% | 279.4만 |
|---|
| 2026.03.20 | ₩661,013 | ₩664,916 | ₩649,534 | ₩654,643 | -0.96% | 633.4만 |
|---|
| 2026.03.19 | ₩655,354 | ₩659,511 | ₩648,354 | ₩656,856 | +0.23% | 274.5만 |
|---|
| 2026.03.18 | ₩659,055 | ₩663,119 | ₩654,952 | ₩655,207 | -0.58% | 220.1만 |
|---|
| 2026.03.17 | ₩667,062 | ₩670,991 | ₩661,456 | ₩662,556 | -0.68% | 247.1만 |
|---|
| 2026.03.16 | ₩662,878 | ₩668,497 | ₩658,318 | ₩667,062 | +0.63% | 221.8만 |
|---|
| 2026.03.13 | ₩667,853 | ₩670,548 | ₩660,638 | ₩662,381 | -0.82% | 264.9만 |
|---|
| 2026.03.12 | ₩644,237 | ₩660,893 | ₩640,401 | ₩657,674 | +2.09% | 290.9만 |
|---|
| 2026.03.11 | ₩639,905 | ₩646,436 | ₩631,832 | ₩645,792 | +0.92% | 200.7만 |
|---|
| 2026.03.10 | ₩644,773 | ₩647,790 | ₩636,512 | ₩640,951 | -0.59% | 250.6만 |
|---|
| 2026.03.09 | ₩647,281 | ₩652,484 | ₩642,145 | ₩648,568 | +0.20% | 227.9만 |
|---|
| 2026.03.06 | ₩654,442 | ₩654,844 | ₩643,298 | ₩650,070 | -0.67% | 219.6만 |
|---|
| 2026.03.05 | ₩664,621 | ₩666,860 | ₩655,180 | ₩657,205 | -1.12% | 378.5만 |
|---|
| 2026.03.04 | ₩673,499 | ₩675,886 | ₩666,968 | ₩669,449 | -0.60% | 290.7만 |
|---|
| 2026.03.03 | ₩670,535 | ₩675,430 | ₩659,257 | ₩672,788 | +0.34% | 381.5만 |
|---|
| 2026.03.02 | ₩681,264 | ₩684,013 | ₩669,891 | ₩683,061 | +0.26% | 307.2만 |
|---|
| 2026.02.27 | ₩668,215 | ₩683,315 | ₩668,215 | ₩681,371 | +1.97% | 324만 |
|---|
| 2026.02.26 | ₩679,775 | ₩684,817 | ₩667,115 | ₩668,537 | -1.65% | 194.6만 |
|---|
| 2026.02.25 | ₩679,721 | ₩683,436 | ₩671,058 | ₩681,626 | +0.28% | 348.3만 |
|---|
| 2026.02.24 | ₩667,665 | ₩676,556 | ₩663,253 | ₩675,899 | +1.23% | 276.2만 |
|---|
| 2026.02.23 | ₩661,885 | ₩671,299 | ₩660,839 | ₩668,108 | +0.94% | 215.9만 |
|---|
| 2026.02.20 | ₩654,764 | ₩668,322 | ₩654,442 | ₩665,855 | +1.69% | 320.2만 |
|---|
| 2026.02.19 | ₩650,285 | ₩657,862 | ₩646,664 | ₩657,272 | +1.07% | 307.3만 |
|---|
| 2026.02.18 | ₩647,509 | ₩654,804 | ₩647,200 | ₩650,794 | +0.51% | 245.1만 |
|---|
| 2026.02.17 | ₩642,547 | ₩648,769 | ₩641,045 | ₩646,691 | +0.64% | 225만 |
|---|
| 2026.02.13 | ₩635,895 | ₩655,166 | ₩634,795 | ₩645,055 | +1.44% | 441.3만 |
|---|
| 2026.02.12 | ₩630,196 | ₩640,428 | ₩629,606 | ₩634,138 | +0.63% | 375.8만 |
|---|
| 2026.02.11 | ₩614,787 | ₩627,165 | ₩610,562 | ₩626,964 | +1.98% | 239.3만 |
|---|
| 2026.02.10 | ₩609,275 | ₩622,471 | ₩609,087 | ₩617,576 | +1.36% | 256.8만 |
|---|
| 2026.02.09 | ₩601,027 | ₩613,540 | ₩595,462 | ₩611,984 | +1.82% | 361.1만 |
|---|
| 2026.02.06 | ₩611,394 | ₩614,197 | ₩596,776 | ₩601,121 | -1.68% | 313.3만 |
|---|
| 2026.02.05 | ₩631,738 | ₩636,177 | ₩615,900 | ₩616,476 | -2.42% | 345.3만 |
|---|
| 2026.02.04 | ₩625,220 | ₩640,133 | ₩624,442 | ₩634,769 | +1.53% | 342만 |
|---|
| 2026.02.03 | ₩614,733 | ₩626,025 | ₩614,586 | ₩621,680 | +1.13% | 291.2만 |
|---|
| 2026.02.02 | ₩616,021 | ₩620,071 | ₩614,210 | ₩617,107 | +0.18% | 219.2만 |
|---|
| 2026.01.30 | ₩607,009 | ₩613,365 | ₩605,614 | ₩612,829 | +0.96% | 281.7만 |
|---|
| 2026.01.29 | ₩607,384 | ₩611,582 | ₩601,014 | ₩610,187 | +0.46% | 271.7만 |
|---|
| 2026.01.28 | ₩607,076 | ₩608,162 | ₩602,140 | ₩605,493 | -0.26% | 228.1만 |
|---|
| 2026.01.27 | ₩610,227 | ₩612,869 | ₩606,754 | ₩607,545 | -0.44% | 192.9만 |
|---|
| 2026.01.26 | ₩607,009 | ₩610,965 | ₩606,365 | ₩610,227 | +0.53% | 194.6만 |
|---|
| 2026.01.23 | ₩594,416 | ₩606,137 | ₩594,188 | ₩605,587 | +1.88% | 163.9만 |
|---|
| 2026.01.22 | ₩589,870 | ₩599,847 | ₩589,870 | ₩597,634 | +1.32% | 221.4만 |
|---|
| 2026.01.21 | ₩581,314 | ₩591,345 | ₩580,724 | ₩589,199 | +1.36% | 263.3만 |
|---|
| 2026.01.20 | ₩582,454 | ₩583,245 | ₩575,547 | ₩580,884 | -0.27% | 295.8만 |
|---|
| 2026.01.16 | ₩589,347 | ₩590,782 | ₩584,251 | ₩588,676 | -0.11% | 329.7만 |
|---|
| 2026.01.15 | ₩592,458 | ₩595,435 | ₩587,040 | ₩590,124 | -0.39% | 233.7만 |
|---|
| 2026.01.14 | ₩592,525 | ₩595,918 | ₩587,255 | ₩590,044 | -0.42% | 254.2만 |
|---|
| 2026.01.13 | ₩595,395 | ₩596,334 | ₩590,191 | ₩593,960 | -0.24% | 179만 |
|---|
| 2026.01.12 | ₩593,263 | ₩598,090 | ₩589,253 | ₩594,939 | +0.28% | 228.5만 |
|---|
| 2026.01.09 | ₩587,147 | ₩596,843 | ₩586,276 | ₩595,542 | +1.43% | 178.8만 |
|---|
| 2026.01.08 | ₩581,273 | ₩593,330 | ₩579,892 | ₩589,655 | +1.44% | 280.2만 |
|---|
| 2026.01.07 | ₩585,927 | ₩588,757 | ₩580,536 | ₩582,212 | -0.63% | 232.2만 |
|---|
| 2026.01.06 | ₩582,118 | ₩588,730 | ₩581,300 | ₩586,262 | +0.71% | 235.9만 |
|---|
| 2026.01.05 | ₩570,773 | ₩582,011 | ₩568,708 | ₩580,817 | +1.76% | 261.8만 |
|---|
| 2026.01.02 | ₩571,671 | ₩577,746 | ₩566,039 | ₩575,467 | +0.66% | 220.2만 |
|---|
| 2025.12.31 | ₩572,784 | ₩575,319 | ₩571,671 | ₩571,819 | -0.17% | 156.9만 |
|---|
| 2025.12.30 | ₩568,614 | ₩575,936 | ₩567,809 | ₩574,461 | +1.03% | 150.2만 |
|---|
| 2025.12.29 | ₩568,413 | ₩573,039 | ₩568,278 | ₩572,020 | +0.63% | 224만 |
|---|
| 2025.12.26 | ₩570,491 | ₩571,296 | ₩567,822 | ₩569,646 | -0.15% | 132.8만 |
|---|
| 2025.12.24 | ₩569,432 | ₩572,141 | ₩568,801 | ₩569,821 | +0.07% | 83만 |
|---|
| 2025.12.23 | ₩568,077 | ₩570,397 | ₩567,273 | ₩570,089 | +0.35% | 165.7만 |
|---|
| 2025.12.22 | ₩565,341 | ₩570,344 | ₩563,960 | ₩567,957 | +0.46% | 235.4만 |
|---|
| 2025.12.19 | ₩560,607 | ₩567,796 | ₩559,481 | ₩565,167 | +0.81% | 604.9만 |
|---|
| 2025.12.18 | ₩565,301 | ₩569,257 | ₩561,198 | ₩561,895 | -0.60% | 337.1만 |
|---|
| 2025.12.17 | ₩567,273 | ₩569,164 | ₩564,295 | ₩566,387 | -0.16% | 476.6만 |
|---|
| 2025.12.16 | ₩561,278 | ₩569,217 | ₩556,410 | ₩567,957 | +1.19% | 396.1만 |
|---|
| 2025.12.15 | ₩559,803 | ₩565,274 | ₩549,839 | ₩559,213 | -0.11% | 479.8만 |
|---|
| 2025.12.12 | ₩545,480 | ₩560,594 | ₩545,480 | ₩558,207 | +2.33% | 472.6만 |
|---|
| 2025.12.11 | ₩530,044 | ₩542,181 | ₩529,548 | ₩540,854 | +2.04% | 327.3만 |
|---|
| 2025.12.10 | ₩522,508 | ₩528,851 | ₩521,676 | ₩526,611 | +0.79% | 512.2만 |
|---|
| 2025.12.09 | ₩524,640 | ₩532,177 | ₩523,151 | ₩523,527 | -0.21% | 357.5만 |
|---|
| 2025.12.08 | ₩534,765 | ₩535,650 | ₩520,040 | ₩522,186 | -2.35% | 457만 |
|---|
| 2025.12.05 | ₩541,739 | ₩542,610 | ₩534,993 | ₩535,851 | -1.09% | 318.4만 |
|---|
| 2025.12.04 | ₩546,634 | ₩548,136 | ₩539,016 | ₩541,430 | -0.95% | 286만 |
|---|
| 2025.12.03 | ₩547,613 | ₩551,207 | ₩544,474 | ₩548,699 | +0.20% | 195.8만 |
|---|
| 2025.12.02 | ₩547,157 | ₩551,609 | ₩542,154 | ₩548,216 | +0.19% | 214만 |
|---|
| 2025.12.01 | ₩549,866 | ₩551,944 | ₩545,440 | ₩546,003 | -0.70% | 207.5만 |
|---|
| 2025.11.28 | ₩546,915 | ₩551,958 | ₩545,105 | ₩550,268 | +0.61% | 116.1만 |
|---|
| 2025.11.26 | ₩546,486 | ₩550,496 | ₩545,856 | ₩547,022 | +0.10% | 259.2만 |
|---|
| 2025.11.25 | ₩552,078 | ₩553,688 | ₩544,595 | ₩546,955 | -0.93% | 358만 |
|---|
| 2025.11.24 | ₩550,161 | ₩553,138 | ₩545,427 | ₩546,714 | -0.63% | 403.8만 |
|---|
| 2025.11.21 | ₩546,325 | ₩558,448 | ₩545,038 | ₩553,513 | +1.32% | 310만 |
|---|
| 2025.11.20 | ₩556,008 | ₩557,818 | ₩547,438 | ₩547,841 | -1.47% | 272.4만 |
|---|
| 2025.11.19 | ₩556,182 | ₩557,979 | ₩550,818 | ₩554,130 | -0.37% | 263.5만 |
|---|
| 2025.11.18 | ₩561,546 | ₩562,418 | ₩554,734 | ₩556,169 | -0.96% | 258.7만 |
|---|
| 2025.11.17 | ₩565,409 | ₩567,782 | ₩559,977 | ₩560,366 | -0.89% | 224.9만 |
|---|
| 2025.11.14 | ₩574,836 | ₩576,794 | ₩567,366 | ₩567,796 | -1.22% | 247만 |
|---|
| 2025.11.13 | ₩572,905 | ₩575,319 | ₩564,483 | ₩574,836 | +0.34% | 287.3만 |
|---|
| 2025.11.12 | ₩573,978 | ₩578,752 | ₩569,821 | ₩575,265 | +0.22% | 259.3만 |
|---|
| 2025.11.11 | ₩570,947 | ₩574,514 | ₩565,851 | ₩572,168 | +0.21% | 247.8만 |
|---|
| 2025.11.10 | ₩563,947 | ₩566,160 | ₩557,778 | ₩564,148 | +0.04% | 262.4만 |
|---|
| 2025.11.07 | ₩559,226 | ₩567,031 | ₩555,203 | ₩563,933 | +0.84% | 256.3만 |
|---|
| 2025.11.06 | ₩558,355 | ₩562,565 | ₩554,653 | ₩556,973 | -0.25% | 344.4만 |
|---|
| 2025.11.05 | ₩558,274 | ₩562,968 | ₩556,544 | ₩560,876 | +0.47% | 307.6만 |
|---|
| 2025.11.04 | ₩558,113 | ₩565,020 | ₩555,203 | ₩560,487 | +0.43% | 348.4만 |
|---|
| 2025.11.03 | ₩566,267 | ₩566,267 | ₩548,498 | ₩552,762 | -2.38% | 490.8만 |
|---|
| 2025.10.31 | ₩569,955 | ₩571,846 | ₩555,833 | ₩560,970 | -1.58% | 407.3만 |
|---|
| 2025.10.30 | ₩579,946 | ₩583,620 | ₩574,796 | ₩576,539 | -0.59% | 363.5만 |
|---|
| 2025.10.29 | ₩588,448 | ₩589,320 | ₩578,296 | ₩579,356 | -1.55% | 408.7만 |
|---|
| 2025.10.28 | ₩597,406 | ₩599,753 | ₩592,740 | ₩593,719 | -0.62% | 211만 |
|---|
| 2025.10.27 | ₩600,330 | ₩603,683 | ₩595,784 | ₩596,535 | -0.63% | 233.8만 |
|---|
| 2025.10.24 | ₩602,865 | ₩604,018 | ₩597,567 | ₩598,117 | -0.79% | 159.3만 |
|---|
| 2025.10.23 | ₩606,941 | ₩607,062 | ₩601,684 | ₩603,589 | -0.55% | 152.7만 |
|---|
| 2025.10.22 | ₩603,924 | ₩610,294 | ₩600,464 | ₩603,374 | -0.09% | 185.7만 |
|---|
| 2025.10.21 | ₩604,219 | ₩606,767 | ₩601,309 | ₩603,589 | -0.10% | 176.6만 |
|---|
| 2025.10.20 | ₩606,646 | ₩610,509 | ₩603,093 | ₩605,574 | -0.18% | 189.6만 |
|---|
| 2025.10.17 | ₩595,703 | ₩605,265 | ₩593,947 | ₩604,675 | +1.51% | 236.5만 |
|---|
| 2025.10.16 | ₩606,217 | ₩606,794 | ₩591,345 | ₩595,757 | -1.73% | 303.4만 |
|---|
| 2025.10.15 | ₩615,591 | ₩618,944 | ₩604,541 | ₩605,386 | -1.66% | 183.8만 |
|---|
| 2025.10.14 | ₩607,840 | ₩619,668 | ₩607,599 | ₩615,886 | +1.32% | 166.5만 |
|---|
| 2025.10.13 | ₩612,279 | ₩616,624 | ₩610,187 | ₩612,386 | +0.02% | 128.7만 |
|---|
| 2025.10.10 | ₩614,304 | ₩620,969 | ₩607,397 | ₩608,604 | -0.93% | 203.9만 |
|---|