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 | ₩31,207 | ₩31,675 | ₩30,725 | ₩31,421 | +0.69% | 50.7만 |
| 2026.10.08 | ₩30,244 | ₩31,274 | ₩29,936 | ₩31,087 | +2.79% | 44.4만 |
| 2026.10.07 | ₩30,097 | ₩31,020 | ₩29,829 | ₩30,418 | +1.07% | 42.7만 |
| 2026.10.06 | ₩29,575 | ₩30,485 | ₩29,281 | ₩30,418 | +2.85% | 41.5만 |
| 2026.10.05 | ₩29,682 | ₩30,217 | ₩28,732 | ₩29,695 | +0.05% | 77.9만 |
| 2026.10.02 | ₩29,869 | ₩30,645 | ₩29,160 | ₩29,307 | -1.88% | 85만 |
| 2026.10.01 | ₩29,695 | ₩30,190 | ₩29,134 | ₩29,655 | -0.14% | 52.6만 |
| 2026.09.30 | ₩29,067 | ₩29,642 | ₩28,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,254 |
| +0.64% |
| 96.5만 |
| 2026.09.29 | ₩28,772 | ₩29,602 | ₩28,197 | ₩28,813 | +0.14% | 83.3만 |
|---|
| 2026.09.28 | ₩30,083 | ₩30,605 | ₩28,425 | ₩29,053 | -3.42% | 82.6만 |
|---|
| 2026.09.25 | ₩31,969 | ₩32,237 | ₩29,321 | ₩30,043 | -6.03% | 132.6만 |
|---|
| 2026.09.24 | ₩32,103 | ₩32,785 | ₩31,755 | ₩31,943 | -0.50% | 61.9만 |
|---|
| 2026.09.23 | ₩32,397 | ₩32,558 | ₩31,581 | ₩32,224 | -0.54% | 56.7만 |
|---|
| 2026.09.22 | ₩34,096 | ₩34,176 | ₩32,183 | ₩32,397 | -4.98% | 62.6만 |
|---|
| 2026.09.21 | ₩33,748 | ₩33,922 | ₩31,809 | ₩33,682 | -0.20% | 93.8만 |
|---|
| 2026.09.18 | ₩33,668 | ₩34,297 | ₩33,307 | ₩33,936 | +0.79% | 70.3만 |
|---|
| 2026.09.17 | ₩33,949 | ₩34,899 | ₩33,869 | ₩33,976 | +0.08% | 56만 |
|---|
| 2026.09.16 | ₩34,283 | ₩34,872 | ₩33,080 | ₩33,668 | -1.79% | 63.8만 |
|---|
| 2026.09.15 | ₩33,240 | ₩34,163 | ₩32,638 | ₩34,003 | +2.29% | 56.7만 |
|---|
| 2026.09.14 | ₩33,468 | ₩34,671 | ₩32,745 | ₩33,401 | -0.20% | 66.1만 |
|---|
| 2026.09.11 | ₩33,080 | ₩34,270 | ₩32,906 | ₩33,468 | +1.17% | 95.9만 |
|---|
| 2026.09.10 | ₩32,371 | ₩33,294 | ₩32,264 | ₩32,611 | +0.74% | 70.1만 |
|---|
| 2026.09.09 | ₩33,026 | ₩33,133 | ₩32,143 | ₩32,357 | -2.03% | 87.8만 |
|---|
| 2026.09.08 | ₩33,815 | ₩35,126 | ₩33,160 | ₩33,187 | -1.86% | 63.4만 |
|---|
| 2026.09.04 | ₩33,575 | ₩34,390 | ₩33,401 | ₩34,297 | +2.15% | 47.3만 |
|---|
| 2026.09.03 | ₩33,120 | ₩34,725 | ₩32,611 | ₩34,083 | +2.91% | 105.9만 |
|---|
| 2026.09.02 | ₩32,919 | ₩33,802 | ₩32,531 | ₩33,120 | +0.61% | 71.3만 |
|---|
| 2026.09.01 | ₩33,722 | ₩35,086 | ₩32,304 | ₩32,504 | -3.61% | 147.7만 |
|---|
| 2026.08.31 | ₩34,029 | ₩34,658 | ₩33,253 | ₩33,655 | -1.10% | 125.8만 |
|---|
| 2026.08.28 | ₩34,283 | ₩34,711 | ₩32,718 | ₩34,016 | -0.78% | 73.2만 |
|---|
| 2026.08.27 | ₩34,297 | ₩35,327 | ₩33,855 | ₩33,936 | -1.05% | 98.4만 |
|---|
| 2026.08.26 | ₩33,815 | ₩35,247 | ₩33,682 | ₩34,257 | +1.31% | 103.6만 |
|---|
| 2026.08.25 | ₩33,534 | ₩34,551 | ₩32,973 | ₩34,003 | +1.40% | 92.3만 |
|---|
| 2026.08.24 | ₩34,350 | ₩34,939 | ₩32,812 | ₩33,213 | -3.31% | 78.7만 |
|---|
| 2026.08.21 | ₩35,046 | ₩35,407 | ₩33,775 | ₩34,404 | -1.83% | 105.5만 |
|---|
| 2026.08.20 | ₩35,180 | ₩36,785 | ₩34,364 | ₩34,992 | -0.53% | 117.7만 |
|---|
| 2026.08.19 | ₩37,614 | ₩38,363 | ₩35,046 | ₩35,180 | -6.47% | 132.5만 |
|---|
| 2026.08.18 | ₩38,778 | ₩39,567 | ₩36,999 | ₩37,119 | -4.28% | 93.2만 |
|---|
| 2026.08.17 | ₩39,808 | ₩40,062 | ₩38,069 | ₩38,417 | -3.49% | 135.5만 |
|---|
| 2026.08.14 | ₩40,129 | ₩40,704 | ₩38,096 | ₩40,049 | -0.20% | 147.2만 |
|---|
| 2026.08.13 | ₩40,156 | ₩41,333 | ₩39,888 | ₩40,276 | +0.30% | 149.6만 |
|---|
| 2026.08.12 | ₩40,798 | ₩42,175 | ₩39,473 | ₩39,861 | -2.30% | 115.2만 |
|---|
| 2026.08.11 | ₩41,065 | ₩42,430 | ₩39,714 | ₩40,637 | -1.04% | 155만 |
|---|
| 2026.08.10 | ₩43,580 | ₩47,887 | ₩40,811 | ₩41,159 | -5.56% | 450.2만 |
|---|
| 2026.08.07 | ₩52,877 | ₩57,344 | ₩52,729 | ₩54,829 | +3.69% | 120.9만 |
|---|
| 2026.08.06 | ₩56,716 | ₩56,716 | ₩48,636 | ₩52,609 | -7.24% | 189.1만 |
|---|
| 2026.08.05 | ₩58,414 | ₩59,899 | ₩57,491 | ₩57,545 | -1.49% | 35.2만 |
|---|
| 2026.08.04 | ₩58,414 | ₩59,324 | ₩56,622 | ₩57,719 | -1.19% | 53.3만 |
|---|
| 2026.08.03 | ₩55,472 | ₩58,133 | ₩55,284 | ₩57,719 | +4.05% | 32.6만 |
|---|
| 2026.07.31 | ₩56,568 | ₩57,050 | ₩55,164 | ₩55,940 | -1.11% | 30.9만 |
|---|
| 2026.07.30 | ₩57,786 | ₩58,949 | ₩55,686 | ₩56,194 | -2.75% | 40.6만 |
|---|
| 2026.07.29 | ₩56,408 | ₩59,003 | ₩56,408 | ₩58,107 | +3.01% | 59.8만 |
|---|
| 2026.07.28 | ₩54,843 | ₩56,314 | ₩53,492 | ₩56,261 | +2.59% | 31.4만 |
|---|
| 2026.07.27 | ₩54,201 | ₩55,351 | ₩52,582 | ₩54,308 | +0.20% | 30.1만 |
|---|
| 2026.07.24 | ₩55,525 | ₩56,716 | ₩54,040 | ₩54,187 | -2.41% | 31.7만 |
|---|
| 2026.07.23 | ₩52,783 | ₩55,378 | ₩52,168 | ₩55,137 | +4.46% | 44.7만 |
|---|
| 2026.07.22 | ₩54,308 | ₩54,401 | ₩51,499 | ₩53,492 | -1.50% | 101만 |
|---|
| 2026.07.21 | ₩55,405 | ₩55,873 | ₩53,144 | ₩54,776 | -1.13% | 62.1만 |
|---|
| 2026.07.20 | ₩57,518 | ₩58,468 | ₩54,763 | ₩54,950 | -4.47% | 68.9만 |
|---|
| 2026.07.17 | ₩57,438 | ₩59,177 | ₩55,819 | ₩57,451 | +0.02% | 81만 |
|---|
| 2026.07.16 | ₩59,538 | ₩62,842 | ₩58,374 | ₩58,949 | -0.99% | 109.4만 |
|---|
| 2026.07.15 | ₩69,931 | ₩70,359 | ₩59,096 | ₩59,551 | -14.84% | 190.3만 |
|---|
| 2026.07.14 | ₩72,259 | ₩74,185 | ₩70,908 | ₩71,577 | -0.94% | 32.5만 |
|---|
| 2026.07.13 | ₩72,232 | ₩73,556 | ₩70,894 | ₩72,058 | -0.24% | 36.8만 |
|---|
| 2026.07.10 | ₩72,874 | ₩73,489 | ₩70,319 | ₩72,553 | -0.44% | 27.6만 |
|---|
| 2026.07.09 | ₩72,834 | ₩75,028 | ₩72,286 | ₩73,142 | +0.42% | 41만 |
|---|
| 2026.07.08 | ₩74,105 | ₩75,362 | ₩71,229 | ₩72,419 | -2.27% | 50.3만 |
|---|
| 2026.07.07 | ₩72,500 | ₩74,573 | ₩70,868 | ₩74,479 | +2.73% | 65.7만 |
|---|
| 2026.07.06 | ₩70,025 | ₩73,556 | ₩69,918 | ₩72,379 | +3.36% | 61.8만 |
|---|
| 2026.07.02 | ₩70,453 | ₩70,774 | ₩68,620 | ₩69,998 | -0.65% | 33.9만 |
|---|
| 2026.07.01 | ₩66,360 | ₩70,814 | ₩66,346 | ₩70,373 | +6.05% | 59.1만 |
|---|
| 2026.06.30 | ₩65,959 | ₩69,022 | ₩63,939 | ₩66,748 | +1.20% | 50.4만 |
|---|
| 2026.06.29 | ₩66,788 | ₩67,122 | ₩64,527 | ₩65,959 | -1.24% | 33.8만 |
|---|
| 2026.06.26 | ₩65,303 | ₩67,149 | ₩64,888 | ₩66,734 | +2.19% | 135.1만 |
|---|
| 2026.06.25 | ₩64,006 | ₩66,614 | ₩64,006 | ₩65,530 | +2.38% | 37.9만 |
|---|
| 2026.06.24 | ₩63,016 | ₩64,113 | ₩62,534 | ₩64,006 | +1.57% | 32.4만 |
|---|
| 2026.06.23 | ₩64,594 | ₩67,617 | ₩63,002 | ₩63,016 | -2.44% | 37.7만 |
|---|
| 2026.06.22 | ₩64,701 | ₩66,453 | ₩63,965 | ₩65,985 | +1.98% | 37만 |
|---|
| 2026.06.18 | ₩62,828 | ₩65,129 | ₩60,394 | ₩64,781 | +3.11% | 66.5만 |
|---|
| 2026.06.17 | ₩61,411 | ₩62,855 | ₩60,782 | ₩62,200 | +1.29% | 27.3만 |
|---|
| 2026.06.16 | ₩60,180 | ₩61,812 | ₩58,174 | ₩61,411 | +2.04% | 46.6만 |
|---|
| 2026.06.15 | ₩62,454 | ₩62,454 | ₩58,695 | ₩59,926 | -4.05% | 62.1만 |
|---|
| 2026.06.12 | ₩64,072 | ₩64,701 | ₩61,451 | ₩61,732 | -3.65% | 47.1만 |
|---|
| 2026.06.11 | ₩64,434 | ₩65,530 | ₩63,016 | ₩63,685 | -1.16% | 62.8만 |
|---|
| 2026.06.10 | ₩62,013 | ₩64,768 | ₩61,397 | ₩63,444 | +2.31% | 57.6만 |
|---|
| 2026.06.09 | ₩62,347 | ₩62,641 | ₩58,989 | ₩62,039 | -0.49% | 60.5만 |
|---|
| 2026.06.08 | ₩64,206 | ₩66,079 | ₩61,946 | ₩62,133 | -3.23% | 48만 |
|---|
| 2026.06.05 | ₩67,684 | ₩68,192 | ₩63,939 | ₩64,193 | -5.16% | 59.3만 |
|---|
| 2026.06.04 | ₩67,002 | ₩69,089 | ₩67,002 | ₩67,684 | +1.02% | 33.7만 |
|---|
| 2026.06.03 | ₩66,119 | ₩67,336 | ₩65,464 | ₩66,975 | +1.29% | 71.6만 |
|---|
| 2026.06.02 | ₩66,119 | ₩66,734 | ₩64,661 | ₩65,624 | -0.75% | 37.3만 |
|---|
| 2026.06.01 | ₩62,588 | ₩66,882 | ₩62,200 | ₩66,066 | +5.56% | 61.3만 |
|---|
| 2026.05.29 | ₩63,537 | ₩63,671 | ₩61,678 | ₩61,959 | -2.48% | 79만 |
|---|
| 2026.05.28 | ₩64,327 | ₩65,437 | ₩63,457 | ₩63,644 | -1.06% | 32.6만 |
|---|
| 2026.05.27 | ₩65,477 | ₩66,146 | ₩63,216 | ₩64,340 | -1.74% | 36.4만 |
|---|
| 2026.05.26 | ₩64,795 | ₩66,962 | ₩63,858 | ₩65,477 | +1.05% | 37.3만 |
|---|
| 2026.05.22 | ₩63,016 | ₩64,862 | ₩61,865 | ₩64,741 | +2.74% | 58.6만 |
|---|
| 2026.05.21 | ₩63,109 | ₩63,283 | ₩61,330 | ₩62,655 | -0.72% | 43만 |
|---|
| 2026.05.20 | ₩63,885 | ₩64,113 | ₩61,812 | ₩63,444 | -0.69% | 58.9만 |
|---|
| 2026.05.19 | ₩65,343 | ₩66,882 | ₩63,390 | ₩63,551 | -2.74% | 45.3만 |
|---|
| 2026.05.18 | ₩65,678 | ₩66,882 | ₩64,929 | ₩66,146 | +0.71% | 47.5만 |
|---|
| 2026.05.15 | ₩67,015 | ₩67,042 | ₩64,822 | ₩65,678 | -2.00% | 63.7만 |
|---|
| 2026.05.14 | ₩69,557 | ₩69,958 | ₩67,176 | ₩68,206 | -1.94% | 54.5만 |
|---|
| 2026.05.13 | ₩67,243 | ₩71,563 | ₩66,119 | ₩69,584 | +3.48% | 88.1만 |
|---|
| 2026.05.12 | ₩66,601 | ₩67,804 | ₩62,909 | ₩67,162 | +0.84% | 86.1만 |
|---|
| 2026.05.11 | ₩59,792 | ₩69,089 | ₩59,792 | ₩66,213 | +10.74% | 98.8만 |
|---|
| 2026.05.08 | ₩59,658 | ₩60,795 | ₩58,602 | ₩59,859 | +0.34% | 76.7만 |
|---|
| 2026.05.07 | ₩59,979 | ₩60,314 | ₩57,545 | ₩58,989 | -1.65% | 68.5만 |
|---|
| 2026.05.06 | ₩60,314 | ₩60,835 | ₩58,495 | ₩60,193 | -0.20% | 59.8만 |
|---|
| 2026.05.05 | ₩55,017 | ₩60,488 | ₩55,017 | ₩60,314 | +9.63% | 140.5만 |
|---|
| 2026.05.04 | ₩54,455 | ₩55,365 | ₩53,505 | ₩54,923 | +0.86% | 30.4만 |
|---|
| 2026.05.01 | ₩55,284 | ₩56,180 | ₩54,121 | ₩54,749 | -0.97% | 23.7만 |
|---|
| 2026.04.30 | ₩53,452 | ₩56,060 | ₩53,452 | ₩55,030 | +2.95% | 29.6만 |
|---|
| 2026.04.29 | ₩52,743 | ₩54,428 | ₩52,355 | ₩53,973 | +2.33% | 25.1만 |
|---|
| 2026.04.28 | ₩53,452 | ₩54,843 | ₩52,368 | ₩53,050 | -0.75% | 32.4만 |
|---|
| 2026.04.27 | ₩52,315 | ₩53,318 | ₩52,315 | ₩53,264 | +1.82% | 17.4만 |
|---|
| 2026.04.24 | ₩52,877 | ₩54,040 | ₩51,833 | ₩52,315 | -1.06% | 25만 |
|---|
| 2026.04.23 | ₩54,375 | ₩54,843 | ₩52,301 | ₩52,957 | -2.61% | 29.2만 |
|---|
| 2026.04.22 | ₩53,960 | ₩54,575 | ₩53,171 | ₩54,535 | +1.07% | 18.8만 |
|---|
| 2026.04.21 | ₩55,217 | ₩55,752 | ₩52,529 | ₩53,719 | -2.71% | 51.3만 |
|---|
| 2026.04.20 | ₩56,100 | ₩56,247 | ₩54,696 | ₩55,030 | -1.91% | 23.6만 |
|---|
| 2026.04.17 | ₩55,324 | ₩57,277 | ₩54,990 | ₩56,114 | +1.43% | 69.9만 |
|---|
| 2026.04.16 | ₩53,278 | ₩55,458 | ₩52,783 | ₩55,271 | +3.74% | 39.8만 |
|---|
| 2026.04.15 | ₩53,318 | ₩54,174 | ₩52,729 | ₩53,679 | +0.68% | 31.4만 |
|---|
| 2026.04.14 | ₩53,251 | ₩53,906 | ₩52,288 | ₩53,291 | +0.08% | 40.6만 |
|---|
| 2026.04.13 | ₩54,656 | ₩55,110 | ₩52,877 | ₩53,358 | -2.37% | 30.9만 |
|---|
| 2026.04.10 | ₩53,652 | ₩54,736 | ₩52,422 | ₩54,656 | +1.87% | 42만 |
|---|
| 2026.04.09 | ₩54,067 | ₩55,110 | ₩53,706 | ₩53,826 | -0.45% | 39.4만 |
|---|
| 2026.04.08 | ₩56,702 | ₩57,050 | ₩53,559 | ₩54,067 | -4.65% | 49만 |
|---|
| 2026.04.07 | ₩56,970 | ₩57,037 | ₩54,990 | ₩55,391 | -2.77% | 39.7만 |
|---|
| 2026.04.06 | ₩55,712 | ₩57,317 | ₩55,645 | ₩57,037 | +2.38% | 26.5만 |
|---|
| 2026.04.02 | ₩55,405 | ₩56,475 | ₩55,298 | ₩55,833 | +0.77% | 21.9만 |
|---|
| 2026.04.01 | ₩54,575 | ₩56,649 | ₩54,161 | ₩56,114 | +2.82% | 52.5만 |
|---|
| 2026.03.31 | ₩54,308 | ₩55,739 | ₩53,545 | ₩54,415 | +0.20% | 54.8만 |
|---|
| 2026.03.30 | ₩54,722 | ₩55,672 | ₩53,251 | ₩53,759 | -1.76% | 54.7만 |
|---|
| 2026.03.27 | ₩54,388 | ₩55,886 | ₩53,706 | ₩54,722 | +0.61% | 39.5만 |
|---|
| 2026.03.26 | ₩55,244 | ₩56,354 | ₩54,575 | ₩54,642 | -1.09% | 26.4만 |
|---|
| 2026.03.25 | ₩55,070 | ₩56,742 | ₩54,923 | ₩55,659 | +1.07% | 51.8만 |
|---|
| 2026.03.24 | ₩52,810 | ₩54,816 | ₩51,418 | ₩54,629 | +3.44% | 41만 |
|---|
| 2026.03.23 | ₩51,017 | ₩53,492 | ₩50,790 | ₩52,943 | +3.78% | 48.1만 |
|---|
| 2026.03.20 | ₩52,368 | ₩52,368 | ₩49,760 | ₩50,054 | -4.42% | 71만 |
|---|
| 2026.03.19 | ₩51,713 | ₩55,485 | ₩48,997 | ₩51,231 | -0.93% | 101.6만 |
|---|
| 2026.03.18 | ₩52,596 | ₩53,759 | ₩51,619 | ₩51,686 | -1.73% | 91.2만 |
|---|
| 2026.03.17 | ₩49,853 | ₩53,425 | ₩49,853 | ₩52,850 | +6.01% | 88.9만 |
|---|
| 2026.03.16 | ₩50,656 | ₩51,191 | ₩49,760 | ₩49,853 | -1.58% | 42.9만 |
|---|
| 2026.03.13 | ₩50,362 | ₩50,937 | ₩49,492 | ₩50,308 | -0.11% | 37.3만 |
|---|
| 2026.03.12 | ₩48,623 | ₩50,897 | ₩48,101 | ₩49,867 | +2.56% | 39.9만 |
|---|
| 2026.03.11 | ₩48,516 | ₩49,318 | ₩46,456 | ₩49,305 | +1.63% | 21.1만 |
|---|
| 2026.03.10 | ₩48,008 | ₩49,800 | ₩47,713 | ₩48,583 | +1.20% | 33만 |
|---|
| 2026.03.09 | ₩47,125 | ₩48,543 | ₩46,108 | ₩48,449 | +2.81% | 60.3만 |
|---|
| 2026.03.06 | ₩47,299 | ₩48,984 | ₩45,627 | ₩47,941 | +1.36% | 43.6만 |
|---|
| 2026.03.05 | ₩47,834 | ₩48,436 | ₩46,041 | ₩48,074 | +0.50% | 65.5만 |
|---|
| 2026.03.04 | ₩49,492 | ₩50,629 | ₩47,860 | ₩48,088 | -2.84% | 70.2만 |
|---|
| 2026.03.03 | ₩47,954 | ₩49,613 | ₩47,085 | ₩49,519 | +3.26% | 60.7만 |
|---|
| 2026.03.02 | ₩47,981 | ₩49,907 | ₩47,218 | ₩49,265 | +2.68% | 55.1만 |
|---|
| 2026.02.27 | ₩46,402 | ₩48,837 | ₩46,202 | ₩48,476 | +4.47% | 105.9만 |
|---|
| 2026.02.26 | ₩46,389 | ₩47,285 | ₩46,014 | ₩46,175 | -0.46% | 79.4만 |
|---|
| 2026.02.25 | ₩47,419 | ₩47,807 | ₩45,613 | ₩46,389 | -2.17% | 93.5만 |
|---|
| 2026.02.24 | ₩44,048 | ₩48,716 | ₩44,048 | ₩47,419 | +7.65% | 115.7만 |
|---|
| 2026.02.23 | ₩41,467 | ₩44,449 | ₩39,942 | ₩44,195 | +6.58% | 106.4만 |
|---|
| 2026.02.20 | ₩41,801 | ₩42,122 | ₩39,366 | ₩40,116 | -4.03% | 63.9만 |
|---|
| 2026.02.19 | ₩39,540 | ₩41,694 | ₩39,353 | ₩41,614 | +5.24% | 45.5만 |
|---|
| 2026.02.18 | ₩40,209 | ₩42,122 | ₩39,768 | ₩39,915 | -0.73% | 53.4만 |
|---|
| 2026.02.17 | ₩38,443 | ₩40,410 | ₩37,882 | ₩40,303 | +4.84% | 81.8만 |
|---|
| 2026.02.13 | ₩36,651 | ₩40,410 | ₩36,651 | ₩38,658 | +5.47% | 104.5만 |
|---|
| 2026.02.12 | ₩36,437 | ₩37,039 | ₩35,073 | ₩36,517 | +0.22% | 52.4만 |
|---|
| 2026.02.11 | ₩36,129 | ₩36,959 | ₩35,420 | ₩36,049 | -0.22% | 58만 |
|---|
| 2026.02.10 | ₩35,554 | ₩36,464 | ₩35,554 | ₩35,996 | +1.24% | 25.6만 |
|---|
| 2026.02.09 | ₩35,153 | ₩35,661 | ₩34,217 | ₩35,407 | +0.72% | 13.2만 |
|---|
| 2026.02.06 | ₩34,538 | ₩35,835 | ₩34,337 | ₩34,952 | +1.20% | 33.1만 |
|---|
| 2026.02.05 | ₩35,581 | ₩35,755 | ₩33,855 | ₩34,123 | -4.10% | 27.3만 |
|---|
| 2026.02.04 | ₩36,250 | ₩36,718 | ₩35,180 | ₩35,541 | -1.96% | 22.9만 |
|---|
| 2026.02.03 | ₩36,170 | ₩36,477 | ₩35,220 | ₩36,009 | -0.44% | 19.8만 |
|---|
| 2026.02.02 | ₩35,434 | ₩37,159 | ₩35,420 | ₩36,357 | +2.60% | 24만 |
|---|
| 2026.01.30 | ₩35,233 | ₩36,183 | ₩35,233 | ₩35,661 | +1.21% | 18.5만 |
|---|
| 2026.01.29 | ₩35,447 | ₩35,768 | ₩33,802 | ₩35,594 | +0.42% | 26.4만 |
|---|
| 2026.01.28 | ₩35,140 | ₩35,675 | ₩34,778 | ₩35,140 | 0.00% | 20.8만 |
|---|
| 2026.01.27 | ₩35,568 | ₩35,715 | ₩34,765 | ₩34,805 | -2.14% | 18.9만 |
|---|
| 2026.01.26 | ₩36,089 | ₩36,303 | ₩34,792 | ₩35,086 | -2.78% | 27.6만 |
|---|
| 2026.01.23 | ₩36,638 | ₩36,892 | ₩35,675 | ₩36,170 | -1.28% | 14.3만 |
|---|
| 2026.01.22 | ₩36,651 | ₩37,748 | ₩35,394 | ₩36,865 | +0.58% | 43.8만 |
|---|
| 2026.01.21 | ₩34,283 | ₩36,517 | ₩34,136 | ₩36,424 | +6.24% | 47.5만 |
|---|
| 2026.01.20 | ₩34,484 | ₩35,340 | ₩33,976 | ₩34,016 | -1.36% | 40만 |
|---|
| 2026.01.16 | ₩35,701 | ₩36,049 | ₩34,778 | ₩34,885 | -2.29% | 30.1만 |
|---|
| 2026.01.15 | ₩33,762 | ₩35,782 | ₩33,735 | ₩35,728 | +5.82% | 59.7만 |
|---|
| 2026.01.14 | ₩33,655 | ₩33,708 | ₩32,598 | ₩33,628 | -0.08% | 28만 |
|---|
| 2026.01.13 | ₩33,441 | ₩34,243 | ₩33,253 | ₩33,655 | +0.64% | 27.5만 |
|---|
| 2026.01.12 | ₩33,039 | ₩34,083 | ₩32,692 | ₩33,387 | +1.05% | 23.3만 |
|---|
| 2026.01.09 | ₩33,039 | ₩33,922 | ₩32,611 | ₩33,320 | +0.85% | 25.7만 |
|---|
| 2026.01.08 | ₩33,294 | ₩33,708 | ₩32,973 | ₩33,039 | -0.76% | 18.6만 |
|---|
| 2026.01.07 | ₩33,401 | ₩34,310 | ₩33,053 | ₩33,387 | -0.04% | 16.2만 |
|---|
| 2026.01.06 | ₩32,638 | ₩33,307 | ₩32,411 | ₩33,267 | +1.93% | 18.4만 |
|---|
| 2026.01.05 | ₩30,913 | ₩33,548 | ₩30,324 | ₩32,839 | +6.23% | 43.4만 |
|---|
| 2026.01.02 | ₩32,331 | ₩33,026 | ₩31,020 | ₩31,180 | -3.56% | 23만 |
|---|
| 2025.12.31 | ₩32,919 | ₩33,080 | ₩32,183 | ₩32,304 | -1.87% | 29.6만 |
|---|
| 2025.12.30 | ₩33,146 | ₩33,508 | ₩32,759 | ₩32,919 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩33,093 | ₩33,294 | ₩32,759 | ₩33,240 | +0.44% | 13.3만 |
|---|
| 2025.12.26 | ₩33,066 | ₩33,454 | ₩32,812 | ₩33,213 | +0.44% | 10.6만 |
|---|
| 2025.12.24 | ₩32,866 | ₩33,534 | ₩32,718 | ₩33,146 | +0.85% | 10.3만 |
|---|
| 2025.12.23 | ₩32,384 | ₩32,772 | ₩32,371 | ₩32,598 | +0.66% | 23.6만 |
|---|
| 2025.12.22 | ₩31,795 | ₩33,093 | ₩31,795 | ₩32,464 | +2.10% | 20.1만 |
|---|
| 2025.12.19 | ₩31,782 | ₩32,170 | ₩31,581 | ₩31,889 | +0.34% | 26.4만 |
|---|
| 2025.12.18 | ₩31,474 | ₩32,277 | ₩30,765 | ₩32,036 | +1.78% | 25.7만 |
|---|
| 2025.12.17 | ₩31,046 | ₩31,782 | ₩30,819 | ₩31,207 | +0.52% | 19.6만 |
|---|
| 2025.12.16 | ₩30,471 | ₩31,381 | ₩30,123 | ₩31,046 | +1.89% | 21.8만 |
|---|
| 2025.12.15 | ₩29,722 | ₩31,033 | ₩29,722 | ₩30,551 | +2.79% | 22.7만 |
|---|
| 2025.12.12 | ₩29,816 | ₩30,204 | ₩29,348 | ₩29,455 | -1.21% | 18만 |
|---|
| 2025.12.11 | ₩30,057 | ₩30,230 | ₩29,548 | ₩29,629 | -1.42% | 24만 |
|---|
| 2025.12.10 | ₩29,254 | ₩30,404 | ₩29,067 | ₩29,909 | +2.24% | 16.3만 |
|---|
| 2025.12.09 | ₩29,134 | ₩29,535 | ₩28,558 | ₩29,214 | +0.28% | 21.2만 |
|---|
| 2025.12.08 | ₩29,695 | ₩29,950 | ₩28,786 | ₩29,120 | -1.94% | 30.9만 |
|---|
| 2025.12.05 | ₩30,351 | ₩30,351 | ₩29,200 | ₩29,802 | -1.81% | 18.7만 |
|---|
| 2025.12.04 | ₩29,695 | ₩30,378 | ₩29,401 | ₩30,351 | +2.21% | 17.3만 |
|---|
| 2025.12.03 | ₩29,093 | ₩29,816 | ₩28,893 | ₩29,535 | +1.52% | 18.1만 |
|---|
| 2025.12.02 | ₩28,385 | ₩29,200 | ₩28,130 | ₩29,040 | +2.31% | 19만 |
|---|
| 2025.12.01 | ₩27,849 | ₩28,665 | ₩27,555 | ₩28,224 | +1.34% | 12.9만 |
|---|
| 2025.11.28 | ₩27,756 | ₩27,756 | ₩27,087 | ₩27,528 | -0.82% | 8.1만 |
|---|
| 2025.11.26 | ₩27,341 | ₩27,943 | ₩27,274 | ₩27,435 | +0.34% | 14.7만 |
|---|
| 2025.11.25 | ₩26,726 | ₩27,756 | ₩25,736 | ₩27,421 | +2.60% | 23만 |
|---|
| 2025.11.24 | ₩27,274 | ₩27,448 | ₩26,432 | ₩26,632 | -2.35% | 30.4만 |
|---|
| 2025.11.21 | ₩26,472 | ₩27,528 | ₩25,937 | ₩27,288 | +3.08% | 32.5만 |
|---|
| 2025.11.20 | ₩29,040 | ₩29,481 | ₩26,485 | ₩26,512 | -8.71% | 34.3만 |
|---|
| 2025.11.19 | ₩27,783 | ₩28,973 | ₩27,622 | ₩28,786 | +3.61% | 26.7만 |
|---|
| 2025.11.18 | ₩26,833 | ₩27,956 | ₩26,592 | ₩27,783 | +3.54% | 20만 |
|---|
| 2025.11.17 | ₩27,823 | ₩28,331 | ₩26,953 | ₩26,953 | -3.12% | 37.4만 |
|---|
| 2025.11.14 | ₩27,662 | ₩28,318 | ₩27,234 | ₩27,903 | +0.87% | 20.6만 |
|---|
| 2025.11.13 | ₩28,304 | ₩28,558 | ₩27,555 | ₩27,836 | -1.65% | 19만 |
|---|
| 2025.11.12 | ₩27,662 | ₩28,385 | ₩27,609 | ₩28,304 | +2.32% | 32.9만 |
|---|
| 2025.11.11 | ₩26,967 | ₩28,505 | ₩26,967 | ₩27,809 | +3.13% | 44만 |
|---|
| 2025.11.10 | ₩26,044 | ₩28,558 | ₩25,268 | ₩26,860 | +3.13% | 55.8만 |
|---|
| 2025.11.07 | ₩23,810 | ₩24,198 | ₩23,542 | ₩23,810 | 0.00% | 41만 |
|---|
| 2025.11.06 | ₩23,609 | ₩24,345 | ₩23,128 | ₩23,823 | +0.91% | 33.3만 |
|---|
| 2025.11.05 | ₩24,907 | ₩25,254 | ₩23,449 | ₩23,810 | -4.40% | 63.6만 |
|---|
| 2025.11.04 | ₩24,639 | ₩24,880 | ₩23,984 | ₩24,813 | +0.71% | 31.1만 |
|---|
| 2025.11.03 | ₩25,937 | ₩25,937 | ₩24,238 | ₩24,800 | -4.38% | 43.4만 |
|---|
| 2025.10.31 | ₩27,956 | ₩27,997 | ₩25,629 | ₩25,977 | -7.08% | 41.8만 |
|---|
| 2025.10.30 | ₩28,010 | ₩28,772 | ₩27,863 | ₩28,023 | +0.05% | 21.3만 |
|---|
| 2025.10.29 | ₩29,869 | ₩29,976 | ₩27,729 | ₩28,090 | -5.96% | 27.8만 |
|---|
| 2025.10.28 | ₩30,271 | ₩30,819 | ₩29,802 | ₩30,097 | -0.57% | 32.7만 |
|---|
| 2025.10.27 | ₩31,006 | ₩31,020 | ₩30,311 | ₩30,444 | -1.81% | 16.3만 |
|---|
| 2025.10.24 | ₩31,234 | ₩31,394 | ₩30,886 | ₩30,966 | -0.86% | 13.8만 |
|---|
| 2025.10.23 | ₩30,672 | ₩31,501 | ₩30,538 | ₩31,033 | +1.18% | 17.2만 |
|---|
| 2025.10.22 | ₩31,087 | ₩31,327 | ₩30,404 | ₩30,752 | -1.08% | 12.4만 |
|---|
| 2025.10.21 | ₩29,802 | ₩30,980 | ₩29,588 | ₩30,899 | +3.68% | 14.3만 |
|---|
| 2025.10.20 | ₩29,000 | ₩29,829 | ₩28,826 | ₩29,802 | +2.77% | 19.2만 |
|---|
| 2025.10.17 | ₩28,572 | ₩29,294 | ₩28,572 | ₩28,946 | +1.31% | 19.5만 |
|---|
| 2025.10.16 | ₩29,374 | ₩29,682 | ₩28,746 | ₩28,786 | -2.00% | 12.8만 |
|---|
| 2025.10.15 | ₩29,414 | ₩30,057 | ₩29,160 | ₩29,401 | -0.05% | 25.7만 |
|---|
| 2025.10.14 | ₩28,023 | ₩29,281 | ₩28,023 | ₩29,174 | +4.11% | 21.5만 |
|---|
| 2025.10.13 | ₩28,799 | ₩28,946 | ₩27,836 | ₩28,291 | -1.76% | 25.2만 |
|---|
| 2025.10.10 | ₩28,746 | ₩29,107 | ₩28,291 | ₩28,478 | -0.93% | 19.6만 |
|---|