시장 데이터를 불러오는 중
전체 종목
Lincoln Educational Services Corporation - Common Stock 과거 주가
Lincoln Educational Services Corporation - Common Stock · LINC · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lincoln Educational Services Corporation - Common Stock · LINC · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,263 | ₩31,732 | ₩30,780 | ₩31,477 | +0.69% | 50.7만 |
| 2026.10.08 | ₩30,298 | ₩31,330 | ₩29,990 | ₩31,142 | +2.79% | 44.4만 |
| 2026.10.07 | ₩30,150 | ₩31,075 | ₩29,882 | ₩30,472 | +1.07% | 42.7만 |
| 2026.10.06 | ₩29,628 | ₩30,539 | ₩29,333 | ₩30,472 | +2.85% | 41.5만 |
| 2026.10.05 | ₩29,735 | ₩30,271 | ₩28,784 | ₩29,748 | +0.05% | 77.9만 |
| 2026.10.02 | ₩29,923 | ₩30,700 | ₩29,212 | ₩29,360 | -1.88% | 85만 |
| 2026.10.01 | ₩29,748 | ₩30,244 | ₩29,186 | ₩29,708 | -0.14% | 52.6만 |
| 2026.09.30 | ₩29,119 | ₩29,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,306 |
| +0.64% |
| 96.5만 |
| 2026.09.29 | ₩28,824 | ₩29,655 | ₩28,248 | ₩28,864 | +0.14% | 83.3만 |
|---|
| 2026.09.28 | ₩30,137 | ₩30,660 | ₩28,475 | ₩29,105 | -3.42% | 82.6만 |
|---|
| 2026.09.25 | ₩32,026 | ₩32,294 | ₩29,373 | ₩30,097 | -6.03% | 132.6만 |
|---|
| 2026.09.24 | ₩32,160 | ₩32,844 | ₩31,812 | ₩32,000 | -0.50% | 61.9만 |
|---|
| 2026.09.23 | ₩32,455 | ₩32,616 | ₩31,638 | ₩32,281 | -0.54% | 56.7만 |
|---|
| 2026.09.22 | ₩34,157 | ₩34,238 | ₩32,241 | ₩32,455 | -4.98% | 62.6만 |
|---|
| 2026.09.21 | ₩33,809 | ₩33,983 | ₩31,866 | ₩33,742 | -0.20% | 93.8만 |
|---|
| 2026.09.18 | ₩33,728 | ₩34,358 | ₩33,366 | ₩33,996 | +0.79% | 70.3만 |
|---|
| 2026.09.17 | ₩34,010 | ₩34,961 | ₩33,929 | ₩34,037 | +0.08% | 56만 |
|---|
| 2026.09.16 | ₩34,345 | ₩34,934 | ₩33,139 | ₩33,728 | -1.79% | 63.8만 |
|---|
| 2026.09.15 | ₩33,299 | ₩34,224 | ₩32,696 | ₩34,063 | +2.29% | 56.7만 |
|---|
| 2026.09.14 | ₩33,527 | ₩34,733 | ₩32,804 | ₩33,460 | -0.20% | 66.1만 |
|---|
| 2026.09.11 | ₩33,139 | ₩34,331 | ₩32,964 | ₩33,527 | +1.17% | 95.9만 |
|---|
| 2026.09.10 | ₩32,428 | ₩33,353 | ₩32,321 | ₩32,670 | +0.74% | 70.1만 |
|---|
| 2026.09.09 | ₩33,085 | ₩33,192 | ₩32,201 | ₩32,415 | -2.03% | 87.8만 |
|---|
| 2026.09.08 | ₩33,876 | ₩35,189 | ₩33,219 | ₩33,246 | -1.86% | 63.4만 |
|---|
| 2026.09.04 | ₩33,635 | ₩34,452 | ₩33,460 | ₩34,358 | +2.15% | 47.3만 |
|---|
| 2026.09.03 | ₩33,179 | ₩34,787 | ₩32,670 | ₩34,144 | +2.91% | 105.9만 |
|---|
| 2026.09.02 | ₩32,978 | ₩33,862 | ₩32,589 | ₩33,179 | +0.61% | 71.3만 |
|---|
| 2026.09.01 | ₩33,782 | ₩35,149 | ₩32,361 | ₩32,562 | -3.61% | 147.7만 |
|---|
| 2026.08.31 | ₩34,090 | ₩34,720 | ₩33,313 | ₩33,715 | -1.10% | 125.8만 |
|---|
| 2026.08.28 | ₩34,345 | ₩34,774 | ₩32,777 | ₩34,077 | -0.78% | 73.2만 |
|---|
| 2026.08.27 | ₩34,358 | ₩35,390 | ₩33,916 | ₩33,996 | -1.05% | 98.4만 |
|---|
| 2026.08.26 | ₩33,876 | ₩35,310 | ₩33,742 | ₩34,318 | +1.31% | 103.6만 |
|---|
| 2026.08.25 | ₩33,594 | ₩34,613 | ₩33,031 | ₩34,063 | +1.40% | 92.3만 |
|---|
| 2026.08.24 | ₩34,412 | ₩35,001 | ₩32,871 | ₩33,273 | -3.31% | 78.7만 |
|---|
| 2026.08.21 | ₩35,109 | ₩35,470 | ₩33,836 | ₩34,465 | -1.83% | 105.5만 |
|---|
| 2026.08.20 | ₩35,243 | ₩36,851 | ₩34,425 | ₩35,055 | -0.53% | 117.7만 |
|---|
| 2026.08.19 | ₩37,681 | ₩38,432 | ₩35,109 | ₩35,243 | -6.47% | 132.5만 |
|---|
| 2026.08.18 | ₩38,847 | ₩39,638 | ₩37,065 | ₩37,186 | -4.28% | 93.2만 |
|---|
| 2026.08.17 | ₩39,879 | ₩40,134 | ₩38,137 | ₩38,485 | -3.49% | 135.5만 |
|---|
| 2026.08.14 | ₩40,201 | ₩40,777 | ₩38,164 | ₩40,120 | -0.20% | 147.2만 |
|---|
| 2026.08.13 | ₩40,227 | ₩41,407 | ₩39,959 | ₩40,348 | +0.30% | 149.6만 |
|---|
| 2026.08.12 | ₩40,871 | ₩42,251 | ₩39,544 | ₩39,933 | -2.30% | 115.2만 |
|---|
| 2026.08.11 | ₩41,139 | ₩42,505 | ₩39,785 | ₩40,710 | -1.04% | 155만 |
|---|
| 2026.08.10 | ₩43,658 | ₩47,973 | ₩40,884 | ₩41,232 | -5.56% | 450.2만 |
|---|
| 2026.08.07 | ₩52,971 | ₩57,447 | ₩52,824 | ₩54,927 | +3.69% | 120.9만 |
|---|
| 2026.08.06 | ₩56,817 | ₩56,817 | ₩48,723 | ₩52,703 | -7.24% | 189.1만 |
|---|
| 2026.08.05 | ₩58,519 | ₩60,006 | ₩57,594 | ₩57,648 | -1.49% | 35.2만 |
|---|
| 2026.08.04 | ₩58,519 | ₩59,430 | ₩56,723 | ₩57,822 | -1.19% | 53.3만 |
|---|
| 2026.08.03 | ₩55,571 | ₩58,237 | ₩55,383 | ₩57,822 | +4.05% | 32.6만 |
|---|
| 2026.07.31 | ₩56,669 | ₩57,152 | ₩55,262 | ₩56,040 | -1.11% | 30.9만 |
|---|
| 2026.07.30 | ₩57,889 | ₩59,055 | ₩55,785 | ₩56,294 | -2.75% | 40.6만 |
|---|
| 2026.07.29 | ₩56,509 | ₩59,108 | ₩56,509 | ₩58,210 | +3.01% | 59.8만 |
|---|
| 2026.07.28 | ₩54,941 | ₩56,415 | ₩53,587 | ₩56,361 | +2.59% | 31.4만 |
|---|
| 2026.07.27 | ₩54,298 | ₩55,450 | ₩52,676 | ₩54,405 | +0.20% | 30.1만 |
|---|
| 2026.07.24 | ₩55,624 | ₩56,817 | ₩54,137 | ₩54,284 | -2.41% | 31.7만 |
|---|
| 2026.07.23 | ₩52,877 | ₩55,477 | ₩52,261 | ₩55,236 | +4.46% | 44.7만 |
|---|
| 2026.07.22 | ₩54,405 | ₩54,499 | ₩51,591 | ₩53,587 | -1.50% | 101만 |
|---|
| 2026.07.21 | ₩55,504 | ₩55,973 | ₩53,239 | ₩54,874 | -1.13% | 62.1만 |
|---|
| 2026.07.20 | ₩57,621 | ₩58,572 | ₩54,860 | ₩55,048 | -4.47% | 68.9만 |
|---|
| 2026.07.17 | ₩57,540 | ₩59,282 | ₩55,919 | ₩57,554 | +0.02% | 81만 |
|---|
| 2026.07.16 | ₩59,644 | ₩62,954 | ₩58,478 | ₩59,055 | -0.99% | 109.4만 |
|---|
| 2026.07.15 | ₩70,056 | ₩70,485 | ₩59,202 | ₩59,658 | -14.84% | 190.3만 |
|---|
| 2026.07.14 | ₩72,388 | ₩74,318 | ₩71,034 | ₩71,704 | -0.94% | 32.5만 |
|---|
| 2026.07.13 | ₩72,361 | ₩73,688 | ₩71,021 | ₩72,187 | -0.24% | 36.8만 |
|---|
| 2026.07.10 | ₩73,004 | ₩73,621 | ₩70,445 | ₩72,683 | -0.44% | 27.6만 |
|---|
| 2026.07.09 | ₩72,964 | ₩75,162 | ₩72,415 | ₩73,272 | +0.42% | 41만 |
|---|
| 2026.07.08 | ₩74,237 | ₩75,497 | ₩71,356 | ₩72,549 | -2.27% | 50.3만 |
|---|
| 2026.07.07 | ₩72,629 | ₩74,706 | ₩70,994 | ₩74,612 | +2.73% | 65.7만 |
|---|
| 2026.07.06 | ₩70,150 | ₩73,688 | ₩70,043 | ₩72,508 | +3.36% | 61.8만 |
|---|
| 2026.07.02 | ₩70,579 | ₩70,900 | ₩68,743 | ₩70,123 | -0.65% | 33.9만 |
|---|
| 2026.07.01 | ₩66,478 | ₩70,941 | ₩66,465 | ₩70,498 | +6.05% | 59.1만 |
|---|
| 2026.06.30 | ₩66,076 | ₩69,145 | ₩64,053 | ₩66,867 | +1.20% | 50.4만 |
|---|
| 2026.06.29 | ₩66,907 | ₩67,242 | ₩64,643 | ₩66,076 | -1.24% | 33.8만 |
|---|
| 2026.06.26 | ₩65,420 | ₩67,269 | ₩65,004 | ₩66,854 | +2.19% | 135.1만 |
|---|
| 2026.06.25 | ₩64,120 | ₩66,733 | ₩64,120 | ₩65,648 | +2.38% | 37.9만 |
|---|
| 2026.06.24 | ₩63,128 | ₩64,227 | ₩62,646 | ₩64,120 | +1.57% | 32.4만 |
|---|
| 2026.06.23 | ₩64,710 | ₩67,738 | ₩63,115 | ₩63,128 | -2.44% | 37.7만 |
|---|
| 2026.06.22 | ₩64,817 | ₩66,572 | ₩64,080 | ₩66,103 | +1.98% | 37만 |
|---|
| 2026.06.18 | ₩62,941 | ₩65,246 | ₩60,502 | ₩64,897 | +3.11% | 66.5만 |
|---|
| 2026.06.17 | ₩61,520 | ₩62,968 | ₩60,891 | ₩62,311 | +1.29% | 27.3만 |
|---|
| 2026.06.16 | ₩60,288 | ₩61,922 | ₩58,277 | ₩61,520 | +2.04% | 46.6만 |
|---|
| 2026.06.15 | ₩62,566 | ₩62,566 | ₩58,800 | ₩60,033 | -4.05% | 62.1만 |
|---|
| 2026.06.12 | ₩64,187 | ₩64,817 | ₩61,561 | ₩61,842 | -3.65% | 47.1만 |
|---|
| 2026.06.11 | ₩64,549 | ₩65,648 | ₩63,128 | ₩63,798 | -1.16% | 62.8만 |
|---|
| 2026.06.10 | ₩62,123 | ₩64,884 | ₩61,507 | ₩63,557 | +2.31% | 57.6만 |
|---|
| 2026.06.09 | ₩62,458 | ₩62,753 | ₩59,095 | ₩62,150 | -0.49% | 60.5만 |
|---|
| 2026.06.08 | ₩64,321 | ₩66,197 | ₩62,056 | ₩62,244 | -3.23% | 48만 |
|---|
| 2026.06.05 | ₩67,805 | ₩68,314 | ₩64,053 | ₩64,308 | -5.16% | 59.3만 |
|---|
| 2026.06.04 | ₩67,122 | ₩69,212 | ₩67,122 | ₩67,805 | +1.02% | 33.7만 |
|---|
| 2026.06.03 | ₩66,237 | ₩67,457 | ₩65,581 | ₩67,095 | +1.29% | 71.6만 |
|---|
| 2026.06.02 | ₩66,237 | ₩66,854 | ₩64,777 | ₩65,741 | -0.75% | 37.3만 |
|---|
| 2026.06.01 | ₩62,700 | ₩67,001 | ₩62,311 | ₩66,184 | +5.56% | 61.3만 |
|---|
| 2026.05.29 | ₩63,651 | ₩63,785 | ₩61,788 | ₩62,070 | -2.48% | 79만 |
|---|
| 2026.05.28 | ₩64,442 | ₩65,554 | ₩63,571 | ₩63,758 | -1.06% | 32.6만 |
|---|
| 2026.05.27 | ₩65,594 | ₩66,264 | ₩63,329 | ₩64,455 | -1.74% | 36.4만 |
|---|
| 2026.05.26 | ₩64,911 | ₩67,081 | ₩63,973 | ₩65,594 | +1.05% | 37.3만 |
|---|
| 2026.05.22 | ₩63,128 | ₩64,978 | ₩61,976 | ₩64,857 | +2.74% | 58.6만 |
|---|
| 2026.05.21 | ₩63,222 | ₩63,396 | ₩61,440 | ₩62,767 | -0.72% | 43만 |
|---|
| 2026.05.20 | ₩63,999 | ₩64,227 | ₩61,922 | ₩63,557 | -0.69% | 58.9만 |
|---|
| 2026.05.19 | ₩65,460 | ₩67,001 | ₩63,504 | ₩63,664 | -2.74% | 45.3만 |
|---|
| 2026.05.18 | ₩65,795 | ₩67,001 | ₩65,045 | ₩66,264 | +0.71% | 47.5만 |
|---|
| 2026.05.15 | ₩67,135 | ₩67,162 | ₩64,937 | ₩65,795 | -2.00% | 63.7만 |
|---|
| 2026.05.14 | ₩69,681 | ₩70,083 | ₩67,296 | ₩68,328 | -1.94% | 54.5만 |
|---|
| 2026.05.13 | ₩67,363 | ₩71,691 | ₩66,237 | ₩69,708 | +3.48% | 88.1만 |
|---|
| 2026.05.12 | ₩66,720 | ₩67,926 | ₩63,021 | ₩67,282 | +0.84% | 86.1만 |
|---|
| 2026.05.11 | ₩59,899 | ₩69,212 | ₩59,899 | ₩66,331 | +10.74% | 98.8만 |
|---|
| 2026.05.08 | ₩59,765 | ₩60,904 | ₩58,706 | ₩59,966 | +0.34% | 76.7만 |
|---|
| 2026.05.07 | ₩60,086 | ₩60,422 | ₩57,648 | ₩59,095 | -1.65% | 68.5만 |
|---|
| 2026.05.06 | ₩60,422 | ₩60,944 | ₩58,599 | ₩60,301 | -0.20% | 59.8만 |
|---|
| 2026.05.05 | ₩55,115 | ₩60,596 | ₩55,115 | ₩60,422 | +9.63% | 140.5만 |
|---|
| 2026.05.04 | ₩54,552 | ₩55,463 | ₩53,601 | ₩55,021 | +0.86% | 30.4만 |
|---|
| 2026.05.01 | ₩55,383 | ₩56,281 | ₩54,217 | ₩54,847 | -0.97% | 23.7만 |
|---|
| 2026.04.30 | ₩53,547 | ₩56,160 | ₩53,547 | ₩55,128 | +2.95% | 29.6만 |
|---|
| 2026.04.29 | ₩52,837 | ₩54,525 | ₩52,448 | ₩54,070 | +2.33% | 25.1만 |
|---|
| 2026.04.28 | ₩53,547 | ₩54,941 | ₩52,462 | ₩53,145 | -0.75% | 32.4만 |
|---|
| 2026.04.27 | ₩52,408 | ₩53,413 | ₩52,408 | ₩53,360 | +1.82% | 17.4만 |
|---|
| 2026.04.24 | ₩52,971 | ₩54,137 | ₩51,926 | ₩52,408 | -1.06% | 25만 |
|---|
| 2026.04.23 | ₩54,472 | ₩54,941 | ₩52,395 | ₩53,051 | -2.61% | 29.2만 |
|---|
| 2026.04.22 | ₩54,056 | ₩54,673 | ₩53,266 | ₩54,633 | +1.07% | 18.8만 |
|---|
| 2026.04.21 | ₩55,316 | ₩55,852 | ₩52,623 | ₩53,815 | -2.71% | 51.3만 |
|---|
| 2026.04.20 | ₩56,200 | ₩56,348 | ₩54,793 | ₩55,128 | -1.91% | 23.6만 |
|---|
| 2026.04.17 | ₩55,423 | ₩57,380 | ₩55,088 | ₩56,214 | +1.43% | 69.9만 |
|---|
| 2026.04.16 | ₩53,373 | ₩55,557 | ₩52,877 | ₩55,370 | +3.74% | 39.8만 |
|---|
| 2026.04.15 | ₩53,413 | ₩54,271 | ₩52,824 | ₩53,775 | +0.68% | 31.4만 |
|---|
| 2026.04.14 | ₩53,346 | ₩54,003 | ₩52,381 | ₩53,386 | +0.08% | 40.6만 |
|---|
| 2026.04.13 | ₩54,753 | ₩55,209 | ₩52,971 | ₩53,453 | -2.37% | 30.9만 |
|---|
| 2026.04.10 | ₩53,748 | ₩54,834 | ₩52,515 | ₩54,753 | +1.87% | 42만 |
|---|
| 2026.04.09 | ₩54,164 | ₩55,209 | ₩53,802 | ₩53,922 | -0.45% | 39.4만 |
|---|
| 2026.04.08 | ₩56,803 | ₩57,152 | ₩53,654 | ₩54,164 | -4.65% | 49만 |
|---|
| 2026.04.07 | ₩57,071 | ₩57,138 | ₩55,088 | ₩55,490 | -2.77% | 39.7만 |
|---|
| 2026.04.06 | ₩55,812 | ₩57,420 | ₩55,745 | ₩57,138 | +2.38% | 26.5만 |
|---|
| 2026.04.02 | ₩55,504 | ₩56,576 | ₩55,396 | ₩55,932 | +0.77% | 21.9만 |
|---|
| 2026.04.01 | ₩54,673 | ₩56,750 | ₩54,257 | ₩56,214 | +2.82% | 52.5만 |
|---|
| 2026.03.31 | ₩54,405 | ₩55,839 | ₩53,641 | ₩54,512 | +0.20% | 54.8만 |
|---|
| 2026.03.30 | ₩54,820 | ₩55,772 | ₩53,346 | ₩53,855 | -1.76% | 54.7만 |
|---|
| 2026.03.27 | ₩54,485 | ₩55,986 | ₩53,802 | ₩54,820 | +0.61% | 39.5만 |
|---|
| 2026.03.26 | ₩55,343 | ₩56,455 | ₩54,673 | ₩54,740 | -1.09% | 26.4만 |
|---|
| 2026.03.25 | ₩55,169 | ₩56,844 | ₩55,021 | ₩55,758 | +1.07% | 51.8만 |
|---|
| 2026.03.24 | ₩52,904 | ₩54,914 | ₩51,510 | ₩54,726 | +3.44% | 41만 |
|---|
| 2026.03.23 | ₩51,108 | ₩53,587 | ₩50,881 | ₩53,038 | +3.78% | 48.1만 |
|---|
| 2026.03.20 | ₩52,462 | ₩52,462 | ₩49,849 | ₩50,144 | -4.42% | 71만 |
|---|
| 2026.03.19 | ₩51,805 | ₩55,584 | ₩49,085 | ₩51,323 | -0.93% | 101.6만 |
|---|
| 2026.03.18 | ₩52,690 | ₩53,855 | ₩51,711 | ₩51,778 | -1.73% | 91.2만 |
|---|
| 2026.03.17 | ₩49,943 | ₩53,520 | ₩49,943 | ₩52,944 | +6.01% | 88.9만 |
|---|
| 2026.03.16 | ₩50,747 | ₩51,283 | ₩49,849 | ₩49,943 | -1.58% | 42.9만 |
|---|
| 2026.03.13 | ₩50,452 | ₩51,028 | ₩49,581 | ₩50,398 | -0.11% | 37.3만 |
|---|
| 2026.03.12 | ₩48,710 | ₩50,988 | ₩48,187 | ₩49,956 | +2.56% | 39.9만 |
|---|
| 2026.03.11 | ₩48,603 | ₩49,407 | ₩46,539 | ₩49,393 | +1.63% | 21.1만 |
|---|
| 2026.03.10 | ₩48,093 | ₩49,889 | ₩47,799 | ₩48,670 | +1.20% | 33만 |
|---|
| 2026.03.09 | ₩47,209 | ₩48,629 | ₩46,190 | ₩48,536 | +2.81% | 60.3만 |
|---|
| 2026.03.06 | ₩47,383 | ₩49,072 | ₩45,708 | ₩48,026 | +1.36% | 43.6만 |
|---|
| 2026.03.05 | ₩47,919 | ₩48,522 | ₩46,123 | ₩48,160 | +0.50% | 65.5만 |
|---|
| 2026.03.04 | ₩49,581 | ₩50,720 | ₩47,946 | ₩48,174 | -2.84% | 70.2만 |
|---|
| 2026.03.03 | ₩48,040 | ₩49,701 | ₩47,169 | ₩49,608 | +3.26% | 60.7만 |
|---|
| 2026.03.02 | ₩48,067 | ₩49,996 | ₩47,303 | ₩49,353 | +2.68% | 55.1만 |
|---|
| 2026.02.27 | ₩46,485 | ₩48,924 | ₩46,284 | ₩48,562 | +4.47% | 105.9만 |
|---|
| 2026.02.26 | ₩46,472 | ₩47,370 | ₩46,097 | ₩46,257 | -0.46% | 79.4만 |
|---|
| 2026.02.25 | ₩47,504 | ₩47,892 | ₩45,695 | ₩46,472 | -2.17% | 93.5만 |
|---|
| 2026.02.24 | ₩44,127 | ₩48,804 | ₩44,127 | ₩47,504 | +7.65% | 115.7만 |
|---|
| 2026.02.23 | ₩41,541 | ₩44,529 | ₩40,013 | ₩44,274 | +6.58% | 106.4만 |
|---|
| 2026.02.20 | ₩41,876 | ₩42,197 | ₩39,437 | ₩40,187 | -4.03% | 63.9만 |
|---|
| 2026.02.19 | ₩39,611 | ₩41,768 | ₩39,423 | ₩41,688 | +5.24% | 45.5만 |
|---|
| 2026.02.18 | ₩40,281 | ₩42,197 | ₩39,839 | ₩39,986 | -0.73% | 53.4만 |
|---|
| 2026.02.17 | ₩38,512 | ₩40,482 | ₩37,949 | ₩40,375 | +4.84% | 81.8만 |
|---|
| 2026.02.13 | ₩36,717 | ₩40,482 | ₩36,717 | ₩38,727 | +5.47% | 104.5만 |
|---|
| 2026.02.12 | ₩36,502 | ₩37,105 | ₩35,135 | ₩36,583 | +0.22% | 52.4만 |
|---|
| 2026.02.11 | ₩36,194 | ₩37,025 | ₩35,484 | ₩36,114 | -0.22% | 58만 |
|---|
| 2026.02.10 | ₩35,618 | ₩36,529 | ₩35,618 | ₩36,060 | +1.24% | 25.6만 |
|---|
| 2026.02.09 | ₩35,216 | ₩35,725 | ₩34,278 | ₩35,470 | +0.72% | 13.2만 |
|---|
| 2026.02.06 | ₩34,599 | ₩35,899 | ₩34,398 | ₩35,015 | +1.20% | 33.1만 |
|---|
| 2026.02.05 | ₩35,645 | ₩35,819 | ₩33,916 | ₩34,184 | -4.10% | 27.3만 |
|---|
| 2026.02.04 | ₩36,315 | ₩36,784 | ₩35,243 | ₩35,604 | -1.96% | 22.9만 |
|---|
| 2026.02.03 | ₩36,234 | ₩36,542 | ₩35,283 | ₩36,073 | -0.44% | 19.8만 |
|---|
| 2026.02.02 | ₩35,497 | ₩37,226 | ₩35,484 | ₩36,422 | +2.60% | 24만 |
|---|
| 2026.01.30 | ₩35,296 | ₩36,248 | ₩35,296 | ₩35,725 | +1.21% | 18.5만 |
|---|
| 2026.01.29 | ₩35,511 | ₩35,832 | ₩33,862 | ₩35,658 | +0.42% | 26.4만 |
|---|
| 2026.01.28 | ₩35,202 | ₩35,738 | ₩34,841 | ₩35,202 | 0.00% | 20.8만 |
|---|
| 2026.01.27 | ₩35,631 | ₩35,779 | ₩34,827 | ₩34,867 | -2.14% | 18.9만 |
|---|
| 2026.01.26 | ₩36,154 | ₩36,368 | ₩34,854 | ₩35,149 | -2.78% | 27.6만 |
|---|
| 2026.01.23 | ₩36,703 | ₩36,958 | ₩35,738 | ₩36,234 | -1.28% | 14.3만 |
|---|
| 2026.01.22 | ₩36,717 | ₩37,815 | ₩35,457 | ₩36,931 | +0.58% | 43.8만 |
|---|
| 2026.01.21 | ₩34,345 | ₩36,583 | ₩34,197 | ₩36,489 | +6.24% | 47.5만 |
|---|
| 2026.01.20 | ₩34,546 | ₩35,403 | ₩34,037 | ₩34,077 | -1.36% | 40만 |
|---|
| 2026.01.16 | ₩35,765 | ₩36,114 | ₩34,841 | ₩34,948 | -2.29% | 30.1만 |
|---|
| 2026.01.15 | ₩33,822 | ₩35,846 | ₩33,795 | ₩35,792 | +5.82% | 59.7만 |
|---|
| 2026.01.14 | ₩33,715 | ₩33,769 | ₩32,656 | ₩33,688 | -0.08% | 28만 |
|---|
| 2026.01.13 | ₩33,501 | ₩34,305 | ₩33,313 | ₩33,715 | +0.64% | 27.5만 |
|---|
| 2026.01.12 | ₩33,098 | ₩34,144 | ₩32,750 | ₩33,447 | +1.05% | 23.3만 |
|---|
| 2026.01.09 | ₩33,098 | ₩33,983 | ₩32,670 | ₩33,380 | +0.85% | 25.7만 |
|---|
| 2026.01.08 | ₩33,353 | ₩33,769 | ₩33,031 | ₩33,098 | -0.76% | 18.6만 |
|---|
| 2026.01.07 | ₩33,460 | ₩34,372 | ₩33,112 | ₩33,447 | -0.04% | 16.2만 |
|---|
| 2026.01.06 | ₩32,696 | ₩33,366 | ₩32,469 | ₩33,326 | +1.93% | 18.4만 |
|---|
| 2026.01.05 | ₩30,968 | ₩33,608 | ₩30,378 | ₩32,897 | +6.23% | 43.4만 |
|---|
| 2026.01.02 | ₩32,388 | ₩33,085 | ₩31,075 | ₩31,236 | -3.56% | 23만 |
|---|
| 2025.12.31 | ₩32,978 | ₩33,139 | ₩32,241 | ₩32,361 | -1.87% | 29.6만 |
|---|
| 2025.12.30 | ₩33,206 | ₩33,567 | ₩32,817 | ₩32,978 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩33,152 | ₩33,353 | ₩32,817 | ₩33,299 | +0.44% | 13.3만 |
|---|
| 2025.12.26 | ₩33,125 | ₩33,514 | ₩32,871 | ₩33,273 | +0.44% | 10.6만 |
|---|
| 2025.12.24 | ₩32,924 | ₩33,594 | ₩32,777 | ₩33,206 | +0.85% | 10.3만 |
|---|
| 2025.12.23 | ₩32,442 | ₩32,830 | ₩32,428 | ₩32,656 | +0.66% | 23.6만 |
|---|
| 2025.12.22 | ₩31,852 | ₩33,152 | ₩31,852 | ₩32,522 | +2.10% | 20.1만 |
|---|
| 2025.12.19 | ₩31,839 | ₩32,227 | ₩31,638 | ₩31,946 | +0.34% | 26.4만 |
|---|
| 2025.12.18 | ₩31,531 | ₩32,335 | ₩30,820 | ₩32,093 | +1.78% | 25.7만 |
|---|
| 2025.12.17 | ₩31,102 | ₩31,839 | ₩30,874 | ₩31,263 | +0.52% | 19.6만 |
|---|
| 2025.12.16 | ₩30,526 | ₩31,437 | ₩30,177 | ₩31,102 | +1.89% | 21.8만 |
|---|
| 2025.12.15 | ₩29,775 | ₩31,088 | ₩29,775 | ₩30,606 | +2.79% | 22.7만 |
|---|
| 2025.12.12 | ₩29,869 | ₩30,258 | ₩29,400 | ₩29,507 | -1.21% | 18만 |
|---|
| 2025.12.11 | ₩30,110 | ₩30,284 | ₩29,601 | ₩29,681 | -1.42% | 24만 |
|---|
| 2025.12.10 | ₩29,306 | ₩30,459 | ₩29,119 | ₩29,963 | +2.24% | 16.3만 |
|---|
| 2025.12.09 | ₩29,186 | ₩29,588 | ₩28,609 | ₩29,266 | +0.28% | 21.2만 |
|---|
| 2025.12.08 | ₩29,748 | ₩30,003 | ₩28,837 | ₩29,172 | -1.94% | 30.9만 |
|---|
| 2025.12.05 | ₩30,405 | ₩30,405 | ₩29,253 | ₩29,856 | -1.81% | 18.7만 |
|---|
| 2025.12.04 | ₩29,748 | ₩30,432 | ₩29,454 | ₩30,405 | +2.21% | 17.3만 |
|---|
| 2025.12.03 | ₩29,145 | ₩29,869 | ₩28,944 | ₩29,588 | +1.52% | 18.1만 |
|---|
| 2025.12.02 | ₩28,435 | ₩29,253 | ₩28,181 | ₩29,092 | +2.31% | 19만 |
|---|
| 2025.12.01 | ₩27,899 | ₩28,717 | ₩27,604 | ₩28,274 | +1.34% | 12.9만 |
|---|
| 2025.11.28 | ₩27,805 | ₩27,805 | ₩27,135 | ₩27,578 | -0.82% | 8.1만 |
|---|
| 2025.11.26 | ₩27,390 | ₩27,993 | ₩27,323 | ₩27,484 | +0.34% | 14.7만 |
|---|
| 2025.11.25 | ₩26,774 | ₩27,805 | ₩25,782 | ₩27,470 | +2.60% | 23만 |
|---|
| 2025.11.24 | ₩27,323 | ₩27,497 | ₩26,479 | ₩26,680 | -2.35% | 30.4만 |
|---|
| 2025.11.21 | ₩26,519 | ₩27,578 | ₩25,983 | ₩27,336 | +3.08% | 32.5만 |
|---|
| 2025.11.20 | ₩29,092 | ₩29,534 | ₩26,532 | ₩26,559 | -8.71% | 34.3만 |
|---|
| 2025.11.19 | ₩27,832 | ₩29,025 | ₩27,671 | ₩28,837 | +3.61% | 26.7만 |
|---|
| 2025.11.18 | ₩26,881 | ₩28,006 | ₩26,640 | ₩27,832 | +3.54% | 20만 |
|---|
| 2025.11.17 | ₩27,872 | ₩28,382 | ₩27,001 | ₩27,001 | -3.12% | 37.4만 |
|---|
| 2025.11.14 | ₩27,712 | ₩28,368 | ₩27,283 | ₩27,953 | +0.87% | 20.6만 |
|---|
| 2025.11.13 | ₩28,355 | ₩28,609 | ₩27,604 | ₩27,886 | -1.65% | 19만 |
|---|
| 2025.11.12 | ₩27,712 | ₩28,435 | ₩27,658 | ₩28,355 | +2.32% | 32.9만 |
|---|
| 2025.11.11 | ₩27,015 | ₩28,556 | ₩27,015 | ₩27,859 | +3.13% | 44만 |
|---|
| 2025.11.10 | ₩26,090 | ₩28,609 | ₩25,313 | ₩26,908 | +3.13% | 55.8만 |
|---|
| 2025.11.07 | ₩23,852 | ₩24,241 | ₩23,584 | ₩23,852 | 0.00% | 41만 |
|---|
| 2025.11.06 | ₩23,651 | ₩24,388 | ₩23,169 | ₩23,866 | +0.91% | 33.3만 |
|---|
| 2025.11.05 | ₩24,951 | ₩25,300 | ₩23,491 | ₩23,852 | -4.40% | 63.6만 |
|---|
| 2025.11.04 | ₩24,683 | ₩24,924 | ₩24,027 | ₩24,857 | +0.71% | 31.1만 |
|---|
| 2025.11.03 | ₩25,983 | ₩25,983 | ₩24,281 | ₩24,844 | -4.38% | 43.4만 |
|---|
| 2025.10.31 | ₩28,006 | ₩28,047 | ₩25,675 | ₩26,023 | -7.08% | 41.8만 |
|---|
| 2025.10.30 | ₩28,060 | ₩28,824 | ₩27,913 | ₩28,073 | +0.05% | 21.3만 |
|---|
| 2025.10.29 | ₩29,923 | ₩30,030 | ₩27,779 | ₩28,140 | -5.96% | 27.8만 |
|---|
| 2025.10.28 | ₩30,325 | ₩30,874 | ₩29,856 | ₩30,150 | -0.57% | 32.7만 |
|---|
| 2025.10.27 | ₩31,062 | ₩31,075 | ₩30,365 | ₩30,499 | -1.81% | 16.3만 |
|---|
| 2025.10.24 | ₩31,289 | ₩31,450 | ₩30,941 | ₩31,021 | -0.86% | 13.8만 |
|---|
| 2025.10.23 | ₩30,727 | ₩31,557 | ₩30,593 | ₩31,088 | +1.18% | 17.2만 |
|---|
| 2025.10.22 | ₩31,142 | ₩31,383 | ₩30,459 | ₩30,807 | -1.08% | 12.4만 |
|---|
| 2025.10.21 | ₩29,856 | ₩31,035 | ₩29,641 | ₩30,954 | +3.68% | 14.3만 |
|---|
| 2025.10.20 | ₩29,052 | ₩29,882 | ₩28,877 | ₩29,856 | +2.77% | 19.2만 |
|---|
| 2025.10.17 | ₩28,623 | ₩29,346 | ₩28,623 | ₩28,998 | +1.31% | 19.5만 |
|---|
| 2025.10.16 | ₩29,427 | ₩29,735 | ₩28,797 | ₩28,837 | -2.00% | 12.8만 |
|---|
| 2025.10.15 | ₩29,467 | ₩30,110 | ₩29,212 | ₩29,454 | -0.05% | 25.7만 |
|---|
| 2025.10.14 | ₩28,073 | ₩29,333 | ₩28,073 | ₩29,226 | +4.11% | 21.5만 |
|---|
| 2025.10.13 | ₩28,851 | ₩28,998 | ₩27,886 | ₩28,341 | -1.76% | 25.2만 |
|---|
| 2025.10.10 | ₩28,797 | ₩29,159 | ₩28,341 | ₩28,529 | -0.93% | 19.6만 |
|---|