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 | ₩31,180 | ₩31,648 | ₩30,699 | ₩31,394 | +0.69% | 50.7만 |
| 2026.10.08 | ₩30,218 | ₩31,247 | ₩29,910 | ₩31,060 | +2.79% | 44.4만 |
| 2026.10.07 | ₩30,071 | ₩30,993 | ₩29,804 | ₩30,392 | +1.07% | 42.7만 |
| 2026.10.06 | ₩29,550 | ₩30,458 | ₩29,256 | ₩30,392 | +2.85% | 41.5만 |
| 2026.10.05 | ₩29,656 | ₩30,191 | ₩28,708 | ₩29,670 | +0.05% | 77.9만 |
| 2026.10.02 | ₩29,844 | ₩30,619 | ₩29,135 | ₩29,282 | -1.88% | 85만 |
| 2026.10.01 | ₩29,670 | ₩30,164 | ₩29,109 | ₩29,630 | -0.14% | 52.6만 |
| 2026.09.30 | ₩29,042 | ₩29,616 | ₩28,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,229 |
| +0.64% |
| 96.5만 |
| 2026.09.29 | ₩28,748 | ₩29,576 | ₩28,173 | ₩28,788 | +0.14% | 83.3만 |
|---|
| 2026.09.28 | ₩30,057 | ₩30,579 | ₩28,400 | ₩29,028 | -3.42% | 82.6만 |
|---|
| 2026.09.25 | ₩31,942 | ₩32,209 | ₩29,296 | ₩30,017 | -6.03% | 132.6만 |
|---|
| 2026.09.24 | ₩32,076 | ₩32,757 | ₩31,728 | ₩31,915 | -0.50% | 61.9만 |
|---|
| 2026.09.23 | ₩32,370 | ₩32,530 | ₩31,554 | ₩32,196 | -0.54% | 56.7만 |
|---|
| 2026.09.22 | ₩34,067 | ₩34,147 | ₩32,156 | ₩32,370 | -4.98% | 62.6만 |
|---|
| 2026.09.21 | ₩33,719 | ₩33,893 | ₩31,781 | ₩33,653 | -0.20% | 93.8만 |
|---|
| 2026.09.18 | ₩33,639 | ₩34,267 | ₩33,278 | ₩33,906 | +0.79% | 70.3만 |
|---|
| 2026.09.17 | ₩33,920 | ₩34,869 | ₩33,840 | ₩33,947 | +0.08% | 56만 |
|---|
| 2026.09.16 | ₩34,254 | ₩34,842 | ₩33,051 | ₩33,639 | -1.79% | 63.8만 |
|---|
| 2026.09.15 | ₩33,212 | ₩34,134 | ₩32,610 | ₩33,973 | +2.29% | 56.7만 |
|---|
| 2026.09.14 | ₩33,439 | ₩34,642 | ₩32,717 | ₩33,372 | -0.20% | 66.1만 |
|---|
| 2026.09.11 | ₩33,051 | ₩34,241 | ₩32,877 | ₩33,439 | +1.17% | 95.9만 |
|---|
| 2026.09.10 | ₩32,343 | ₩33,265 | ₩32,236 | ₩32,583 | +0.74% | 70.1만 |
|---|
| 2026.09.09 | ₩32,998 | ₩33,105 | ₩32,116 | ₩32,329 | -2.03% | 87.8만 |
|---|
| 2026.09.08 | ₩33,786 | ₩35,096 | ₩33,131 | ₩33,158 | -1.86% | 63.4만 |
|---|
| 2026.09.04 | ₩33,546 | ₩34,361 | ₩33,372 | ₩34,267 | +2.15% | 47.3만 |
|---|
| 2026.09.03 | ₩33,091 | ₩34,695 | ₩32,583 | ₩34,054 | +2.91% | 105.9만 |
|---|
| 2026.09.02 | ₩32,891 | ₩33,773 | ₩32,503 | ₩33,091 | +0.61% | 71.3만 |
|---|
| 2026.09.01 | ₩33,693 | ₩35,056 | ₩32,276 | ₩32,476 | -3.61% | 147.7만 |
|---|
| 2026.08.31 | ₩34,000 | ₩34,628 | ₩33,225 | ₩33,626 | -1.10% | 125.8만 |
|---|
| 2026.08.28 | ₩34,254 | ₩34,682 | ₩32,690 | ₩33,987 | -0.78% | 73.2만 |
|---|
| 2026.08.27 | ₩34,267 | ₩35,296 | ₩33,826 | ₩33,906 | -1.05% | 98.4만 |
|---|
| 2026.08.26 | ₩33,786 | ₩35,216 | ₩33,653 | ₩34,227 | +1.31% | 103.6만 |
|---|
| 2026.08.25 | ₩33,506 | ₩34,521 | ₩32,944 | ₩33,973 | +1.40% | 92.3만 |
|---|
| 2026.08.24 | ₩34,321 | ₩34,909 | ₩32,784 | ₩33,185 | -3.31% | 78.7만 |
|---|
| 2026.08.21 | ₩35,016 | ₩35,377 | ₩33,746 | ₩34,374 | -1.83% | 105.5만 |
|---|
| 2026.08.20 | ₩35,149 | ₩36,753 | ₩34,334 | ₩34,962 | -0.53% | 117.7만 |
|---|
| 2026.08.19 | ₩37,582 | ₩38,330 | ₩35,016 | ₩35,149 | -6.47% | 132.5만 |
|---|
| 2026.08.18 | ₩38,745 | ₩39,533 | ₩36,967 | ₩37,087 | -4.28% | 93.2만 |
|---|
| 2026.08.17 | ₩39,774 | ₩40,028 | ₩38,036 | ₩38,384 | -3.49% | 135.5만 |
|---|
| 2026.08.14 | ₩40,094 | ₩40,669 | ₩38,063 | ₩40,014 | -0.20% | 147.2만 |
|---|
| 2026.08.13 | ₩40,121 | ₩41,297 | ₩39,854 | ₩40,241 | +0.30% | 149.6만 |
|---|
| 2026.08.12 | ₩40,763 | ₩42,139 | ₩39,440 | ₩39,827 | -2.30% | 115.2만 |
|---|
| 2026.08.11 | ₩41,030 | ₩42,393 | ₩39,680 | ₩40,602 | -1.04% | 155만 |
|---|
| 2026.08.10 | ₩43,543 | ₩47,846 | ₩40,776 | ₩41,123 | -5.56% | 450.2만 |
|---|
| 2026.08.07 | ₩52,831 | ₩57,295 | ₩52,684 | ₩54,782 | +3.69% | 120.9만 |
|---|
| 2026.08.06 | ₩56,667 | ₩56,667 | ₩48,594 | ₩52,564 | -7.24% | 189.1만 |
|---|
| 2026.08.05 | ₩58,364 | ₩59,848 | ₩57,442 | ₩57,495 | -1.49% | 35.2만 |
|---|
| 2026.08.04 | ₩58,364 | ₩59,273 | ₩56,573 | ₩57,669 | -1.19% | 53.3만 |
|---|
| 2026.08.03 | ₩55,424 | ₩58,083 | ₩55,237 | ₩57,669 | +4.05% | 32.6만 |
|---|
| 2026.07.31 | ₩56,520 | ₩57,001 | ₩55,116 | ₩55,892 | -1.11% | 30.9만 |
|---|
| 2026.07.30 | ₩57,736 | ₩58,899 | ₩55,638 | ₩56,146 | -2.75% | 40.6만 |
|---|
| 2026.07.29 | ₩56,359 | ₩58,952 | ₩56,359 | ₩58,057 | +3.01% | 59.8만 |
|---|
| 2026.07.28 | ₩54,796 | ₩56,266 | ₩53,446 | ₩56,212 | +2.59% | 31.4만 |
|---|
| 2026.07.27 | ₩54,154 | ₩55,304 | ₩52,537 | ₩54,261 | +0.20% | 30.1만 |
|---|
| 2026.07.24 | ₩55,477 | ₩56,667 | ₩53,994 | ₩54,141 | -2.41% | 31.7만 |
|---|
| 2026.07.23 | ₩52,737 | ₩55,330 | ₩52,123 | ₩55,090 | +4.46% | 44.7만 |
|---|
| 2026.07.22 | ₩54,261 | ₩54,355 | ₩51,454 | ₩53,446 | -1.50% | 101만 |
|---|
| 2026.07.21 | ₩55,357 | ₩55,825 | ₩53,098 | ₩54,729 | -1.13% | 62.1만 |
|---|
| 2026.07.20 | ₩57,469 | ₩58,418 | ₩54,715 | ₩54,903 | -4.47% | 68.9만 |
|---|
| 2026.07.17 | ₩57,388 | ₩59,126 | ₩55,771 | ₩57,402 | +0.02% | 81만 |
|---|
| 2026.07.16 | ₩59,487 | ₩62,788 | ₩58,324 | ₩58,899 | -0.99% | 109.4만 |
|---|
| 2026.07.15 | ₩69,871 | ₩70,299 | ₩59,046 | ₩59,500 | -14.84% | 190.3만 |
|---|
| 2026.07.14 | ₩72,197 | ₩74,121 | ₩70,847 | ₩71,515 | -0.94% | 32.5만 |
|---|
| 2026.07.13 | ₩72,170 | ₩73,493 | ₩70,833 | ₩71,996 | -0.24% | 36.8만 |
|---|
| 2026.07.10 | ₩72,811 | ₩73,426 | ₩70,259 | ₩72,491 | -0.44% | 27.6만 |
|---|
| 2026.07.09 | ₩72,771 | ₩74,963 | ₩72,223 | ₩73,079 | +0.42% | 41만 |
|---|
| 2026.07.08 | ₩74,041 | ₩75,297 | ₩71,168 | ₩72,357 | -2.27% | 50.3만 |
|---|
| 2026.07.07 | ₩72,437 | ₩74,509 | ₩70,807 | ₩74,415 | +2.73% | 65.7만 |
|---|
| 2026.07.06 | ₩69,965 | ₩73,493 | ₩69,858 | ₩72,317 | +3.36% | 61.8만 |
|---|
| 2026.07.02 | ₩70,392 | ₩70,713 | ₩68,561 | ₩69,938 | -0.65% | 33.9만 |
|---|
| 2026.07.01 | ₩66,303 | ₩70,753 | ₩66,289 | ₩70,312 | +6.05% | 59.1만 |
|---|
| 2026.06.30 | ₩65,902 | ₩68,962 | ₩63,884 | ₩66,690 | +1.20% | 50.4만 |
|---|
| 2026.06.29 | ₩66,730 | ₩67,065 | ₩64,472 | ₩65,902 | -1.24% | 33.8만 |
|---|
| 2026.06.26 | ₩65,247 | ₩67,091 | ₩64,833 | ₩66,677 | +2.19% | 135.1만 |
|---|
| 2026.06.25 | ₩63,951 | ₩66,557 | ₩63,951 | ₩65,474 | +2.38% | 37.9만 |
|---|
| 2026.06.24 | ₩62,962 | ₩64,057 | ₩62,480 | ₩63,951 | +1.57% | 32.4만 |
|---|
| 2026.06.23 | ₩64,539 | ₩67,559 | ₩62,948 | ₩62,962 | -2.44% | 37.7만 |
|---|
| 2026.06.22 | ₩64,646 | ₩66,396 | ₩63,910 | ₩65,929 | +1.98% | 37만 |
|---|
| 2026.06.18 | ₩62,774 | ₩65,073 | ₩60,342 | ₩64,726 | +3.11% | 66.5만 |
|---|
| 2026.06.17 | ₩61,358 | ₩62,801 | ₩60,730 | ₩62,146 | +1.29% | 27.3만 |
|---|
| 2026.06.16 | ₩60,128 | ₩61,759 | ₩58,124 | ₩61,358 | +2.04% | 46.6만 |
|---|
| 2026.06.15 | ₩62,400 | ₩62,400 | ₩58,645 | ₩59,874 | -4.05% | 62.1만 |
|---|
| 2026.06.12 | ₩64,017 | ₩64,646 | ₩61,398 | ₩61,679 | -3.65% | 47.1만 |
|---|
| 2026.06.11 | ₩64,378 | ₩65,474 | ₩62,962 | ₩63,630 | -1.16% | 62.8만 |
|---|
| 2026.06.10 | ₩61,959 | ₩64,712 | ₩61,344 | ₩63,389 | +2.31% | 57.6만 |
|---|
| 2026.06.09 | ₩62,293 | ₩62,587 | ₩58,939 | ₩61,986 | -0.49% | 60.5만 |
|---|
| 2026.06.08 | ₩64,151 | ₩66,022 | ₩61,892 | ₩62,079 | -3.23% | 48만 |
|---|
| 2026.06.05 | ₩67,626 | ₩68,134 | ₩63,884 | ₩64,138 | -5.16% | 59.3만 |
|---|
| 2026.06.04 | ₩66,944 | ₩69,029 | ₩66,944 | ₩67,626 | +1.02% | 33.7만 |
|---|
| 2026.06.03 | ₩66,062 | ₩67,278 | ₩65,407 | ₩66,918 | +1.29% | 71.6만 |
|---|
| 2026.06.02 | ₩66,062 | ₩66,677 | ₩64,605 | ₩65,568 | -0.75% | 37.3만 |
|---|
| 2026.06.01 | ₩62,534 | ₩66,824 | ₩62,146 | ₩66,009 | +5.56% | 61.3만 |
|---|
| 2026.05.29 | ₩63,483 | ₩63,616 | ₩61,625 | ₩61,906 | -2.48% | 79만 |
|---|
| 2026.05.28 | ₩64,271 | ₩65,381 | ₩63,403 | ₩63,590 | -1.06% | 32.6만 |
|---|
| 2026.05.27 | ₩65,421 | ₩66,089 | ₩63,162 | ₩64,285 | -1.74% | 36.4만 |
|---|
| 2026.05.26 | ₩64,739 | ₩66,904 | ₩63,804 | ₩65,421 | +1.05% | 37.3만 |
|---|
| 2026.05.22 | ₩62,962 | ₩64,806 | ₩61,812 | ₩64,686 | +2.74% | 58.6만 |
|---|
| 2026.05.21 | ₩63,055 | ₩63,229 | ₩61,278 | ₩62,601 | -0.72% | 43만 |
|---|
| 2026.05.20 | ₩63,830 | ₩64,057 | ₩61,759 | ₩63,389 | -0.69% | 58.9만 |
|---|
| 2026.05.19 | ₩65,287 | ₩66,824 | ₩63,336 | ₩63,496 | -2.74% | 45.3만 |
|---|
| 2026.05.18 | ₩65,621 | ₩66,824 | ₩64,873 | ₩66,089 | +0.71% | 47.5만 |
|---|
| 2026.05.15 | ₩66,958 | ₩66,984 | ₩64,766 | ₩65,621 | -2.00% | 63.7만 |
|---|
| 2026.05.14 | ₩69,497 | ₩69,898 | ₩67,118 | ₩68,147 | -1.94% | 54.5만 |
|---|
| 2026.05.13 | ₩67,185 | ₩71,502 | ₩66,062 | ₩69,524 | +3.48% | 88.1만 |
|---|
| 2026.05.12 | ₩66,543 | ₩67,746 | ₩62,855 | ₩67,105 | +0.84% | 86.1만 |
|---|
| 2026.05.11 | ₩59,741 | ₩69,029 | ₩59,741 | ₩66,156 | +10.74% | 98.8만 |
|---|
| 2026.05.08 | ₩59,607 | ₩60,743 | ₩58,551 | ₩59,807 | +0.34% | 76.7만 |
|---|
| 2026.05.07 | ₩59,928 | ₩60,262 | ₩57,495 | ₩58,939 | -1.65% | 68.5만 |
|---|
| 2026.05.06 | ₩60,262 | ₩60,783 | ₩58,444 | ₩60,142 | -0.20% | 59.8만 |
|---|
| 2026.05.05 | ₩54,969 | ₩60,436 | ₩54,969 | ₩60,262 | +9.63% | 140.5만 |
|---|
| 2026.05.04 | ₩54,408 | ₩55,317 | ₩53,459 | ₩54,876 | +0.86% | 30.4만 |
|---|
| 2026.05.01 | ₩55,237 | ₩56,132 | ₩54,074 | ₩54,702 | -0.97% | 23.7만 |
|---|
| 2026.04.30 | ₩53,406 | ₩56,012 | ₩53,406 | ₩54,983 | +2.95% | 29.6만 |
|---|
| 2026.04.29 | ₩52,697 | ₩54,381 | ₩52,310 | ₩53,927 | +2.33% | 25.1만 |
|---|
| 2026.04.28 | ₩53,406 | ₩54,796 | ₩52,323 | ₩53,005 | -0.75% | 32.4만 |
|---|
| 2026.04.27 | ₩52,270 | ₩53,272 | ₩52,270 | ₩53,219 | +1.82% | 17.4만 |
|---|
| 2026.04.24 | ₩52,831 | ₩53,994 | ₩51,789 | ₩52,270 | -1.06% | 25만 |
|---|
| 2026.04.23 | ₩54,328 | ₩54,796 | ₩52,256 | ₩52,911 | -2.61% | 29.2만 |
|---|
| 2026.04.22 | ₩53,914 | ₩54,528 | ₩53,125 | ₩54,488 | +1.07% | 18.8만 |
|---|
| 2026.04.21 | ₩55,170 | ₩55,704 | ₩52,484 | ₩53,673 | -2.71% | 51.3만 |
|---|
| 2026.04.20 | ₩56,052 | ₩56,199 | ₩54,649 | ₩54,983 | -1.91% | 23.6만 |
|---|
| 2026.04.17 | ₩55,277 | ₩57,228 | ₩54,943 | ₩56,065 | +1.43% | 69.9만 |
|---|
| 2026.04.16 | ₩53,232 | ₩55,410 | ₩52,737 | ₩55,223 | +3.74% | 39.8만 |
|---|
| 2026.04.15 | ₩53,272 | ₩54,127 | ₩52,684 | ₩53,633 | +0.68% | 31.4만 |
|---|
| 2026.04.14 | ₩53,205 | ₩53,860 | ₩52,243 | ₩53,245 | +0.08% | 40.6만 |
|---|
| 2026.04.13 | ₩54,609 | ₩55,063 | ₩52,831 | ₩53,312 | -2.37% | 30.9만 |
|---|
| 2026.04.10 | ₩53,606 | ₩54,689 | ₩52,377 | ₩54,609 | +1.87% | 42만 |
|---|
| 2026.04.09 | ₩54,021 | ₩55,063 | ₩53,660 | ₩53,780 | -0.45% | 39.4만 |
|---|
| 2026.04.08 | ₩56,653 | ₩57,001 | ₩53,513 | ₩54,021 | -4.65% | 49만 |
|---|
| 2026.04.07 | ₩56,921 | ₩56,988 | ₩54,943 | ₩55,344 | -2.77% | 39.7만 |
|---|
| 2026.04.06 | ₩55,664 | ₩57,268 | ₩55,598 | ₩56,988 | +2.38% | 26.5만 |
|---|
| 2026.04.02 | ₩55,357 | ₩56,426 | ₩55,250 | ₩55,785 | +0.77% | 21.9만 |
|---|
| 2026.04.01 | ₩54,528 | ₩56,600 | ₩54,114 | ₩56,065 | +2.82% | 52.5만 |
|---|
| 2026.03.31 | ₩54,261 | ₩55,691 | ₩53,499 | ₩54,368 | +0.20% | 54.8만 |
|---|
| 2026.03.30 | ₩54,675 | ₩55,624 | ₩53,205 | ₩53,713 | -1.76% | 54.7만 |
|---|
| 2026.03.27 | ₩54,341 | ₩55,838 | ₩53,660 | ₩54,675 | +0.61% | 39.5만 |
|---|
| 2026.03.26 | ₩55,197 | ₩56,306 | ₩54,528 | ₩54,595 | -1.09% | 26.4만 |
|---|
| 2026.03.25 | ₩55,023 | ₩56,693 | ₩54,876 | ₩55,611 | +1.07% | 51.8만 |
|---|
| 2026.03.24 | ₩52,764 | ₩54,769 | ₩51,374 | ₩54,582 | +3.44% | 41만 |
|---|
| 2026.03.23 | ₩50,973 | ₩53,446 | ₩50,746 | ₩52,898 | +3.78% | 48.1만 |
|---|
| 2026.03.20 | ₩52,323 | ₩52,323 | ₩49,717 | ₩50,011 | -4.42% | 71만 |
|---|
| 2026.03.19 | ₩51,668 | ₩55,437 | ₩48,955 | ₩51,187 | -0.93% | 101.6만 |
|---|
| 2026.03.18 | ₩52,550 | ₩53,713 | ₩51,575 | ₩51,642 | -1.73% | 91.2만 |
|---|
| 2026.03.17 | ₩49,811 | ₩53,379 | ₩49,811 | ₩52,804 | +6.01% | 88.9만 |
|---|
| 2026.03.16 | ₩50,612 | ₩51,147 | ₩49,717 | ₩49,811 | -1.58% | 42.9만 |
|---|
| 2026.03.13 | ₩50,318 | ₩50,893 | ₩49,450 | ₩50,265 | -0.11% | 37.3만 |
|---|
| 2026.03.12 | ₩48,581 | ₩50,853 | ₩48,060 | ₩49,824 | +2.56% | 39.9만 |
|---|
| 2026.03.11 | ₩48,474 | ₩49,276 | ₩46,416 | ₩49,263 | +1.63% | 21.1만 |
|---|
| 2026.03.10 | ₩47,966 | ₩49,757 | ₩47,672 | ₩48,541 | +1.20% | 33만 |
|---|
| 2026.03.09 | ₩47,084 | ₩48,501 | ₩46,068 | ₩48,407 | +2.81% | 60.3만 |
|---|
| 2026.03.06 | ₩47,258 | ₩48,942 | ₩45,587 | ₩47,899 | +1.36% | 43.6만 |
|---|
| 2026.03.05 | ₩47,793 | ₩48,394 | ₩46,002 | ₩48,033 | +0.50% | 65.5만 |
|---|
| 2026.03.04 | ₩49,450 | ₩50,586 | ₩47,819 | ₩48,046 | -2.84% | 70.2만 |
|---|
| 2026.03.03 | ₩47,913 | ₩49,570 | ₩47,044 | ₩49,476 | +3.26% | 60.7만 |
|---|
| 2026.03.02 | ₩47,940 | ₩49,864 | ₩47,178 | ₩49,223 | +2.68% | 55.1만 |
|---|
| 2026.02.27 | ₩46,362 | ₩48,795 | ₩46,162 | ₩48,434 | +4.47% | 105.9만 |
|---|
| 2026.02.26 | ₩46,349 | ₩47,245 | ₩45,975 | ₩46,135 | -0.46% | 79.4만 |
|---|
| 2026.02.25 | ₩47,378 | ₩47,766 | ₩45,574 | ₩46,349 | -2.17% | 93.5만 |
|---|
| 2026.02.24 | ₩44,010 | ₩48,675 | ₩44,010 | ₩47,378 | +7.65% | 115.7만 |
|---|
| 2026.02.23 | ₩41,431 | ₩44,411 | ₩39,907 | ₩44,157 | +6.58% | 106.4만 |
|---|
| 2026.02.20 | ₩41,765 | ₩42,086 | ₩39,333 | ₩40,081 | -4.03% | 63.9만 |
|---|
| 2026.02.19 | ₩39,506 | ₩41,658 | ₩39,319 | ₩41,578 | +5.24% | 45.5만 |
|---|
| 2026.02.18 | ₩40,175 | ₩42,086 | ₩39,734 | ₩39,881 | -0.73% | 53.4만 |
|---|
| 2026.02.17 | ₩38,410 | ₩40,375 | ₩37,849 | ₩40,268 | +4.84% | 81.8만 |
|---|
| 2026.02.13 | ₩36,620 | ₩40,375 | ₩36,620 | ₩38,624 | +5.47% | 104.5만 |
|---|
| 2026.02.12 | ₩36,406 | ₩37,007 | ₩35,043 | ₩36,486 | +0.22% | 52.4만 |
|---|
| 2026.02.11 | ₩36,098 | ₩36,927 | ₩35,390 | ₩36,018 | -0.22% | 58만 |
|---|
| 2026.02.10 | ₩35,524 | ₩36,432 | ₩35,524 | ₩35,965 | +1.24% | 25.6만 |
|---|
| 2026.02.09 | ₩35,123 | ₩35,631 | ₩34,187 | ₩35,377 | +0.72% | 13.2만 |
|---|
| 2026.02.06 | ₩34,508 | ₩35,804 | ₩34,307 | ₩34,922 | +1.20% | 33.1만 |
|---|
| 2026.02.05 | ₩35,550 | ₩35,724 | ₩33,826 | ₩34,094 | -4.10% | 27.3만 |
|---|
| 2026.02.04 | ₩36,219 | ₩36,686 | ₩35,149 | ₩35,510 | -1.96% | 22.9만 |
|---|
| 2026.02.03 | ₩36,138 | ₩36,446 | ₩35,190 | ₩35,978 | -0.44% | 19.8만 |
|---|
| 2026.02.02 | ₩35,403 | ₩37,127 | ₩35,390 | ₩36,326 | +2.60% | 24만 |
|---|
| 2026.01.30 | ₩35,203 | ₩36,152 | ₩35,203 | ₩35,631 | +1.21% | 18.5만 |
|---|
| 2026.01.29 | ₩35,417 | ₩35,737 | ₩33,773 | ₩35,564 | +0.42% | 26.4만 |
|---|
| 2026.01.28 | ₩35,109 | ₩35,644 | ₩34,748 | ₩35,109 | 0.00% | 20.8만 |
|---|
| 2026.01.27 | ₩35,537 | ₩35,684 | ₩34,735 | ₩34,775 | -2.14% | 18.9만 |
|---|
| 2026.01.26 | ₩36,058 | ₩36,272 | ₩34,762 | ₩35,056 | -2.78% | 27.6만 |
|---|
| 2026.01.23 | ₩36,606 | ₩36,860 | ₩35,644 | ₩36,138 | -1.28% | 14.3만 |
|---|
| 2026.01.22 | ₩36,620 | ₩37,715 | ₩35,363 | ₩36,833 | +0.58% | 43.8만 |
|---|
| 2026.01.21 | ₩34,254 | ₩36,486 | ₩34,107 | ₩36,392 | +6.24% | 47.5만 |
|---|
| 2026.01.20 | ₩34,454 | ₩35,310 | ₩33,947 | ₩33,987 | -1.36% | 40만 |
|---|
| 2026.01.16 | ₩35,671 | ₩36,018 | ₩34,748 | ₩34,855 | -2.29% | 30.1만 |
|---|
| 2026.01.15 | ₩33,733 | ₩35,751 | ₩33,706 | ₩35,697 | +5.82% | 59.7만 |
|---|
| 2026.01.14 | ₩33,626 | ₩33,679 | ₩32,570 | ₩33,599 | -0.08% | 28만 |
|---|
| 2026.01.13 | ₩33,412 | ₩34,214 | ₩33,225 | ₩33,626 | +0.64% | 27.5만 |
|---|
| 2026.01.12 | ₩33,011 | ₩34,054 | ₩32,664 | ₩33,359 | +1.05% | 23.3만 |
|---|
| 2026.01.09 | ₩33,011 | ₩33,893 | ₩32,583 | ₩33,292 | +0.85% | 25.7만 |
|---|
| 2026.01.08 | ₩33,265 | ₩33,679 | ₩32,944 | ₩33,011 | -0.76% | 18.6만 |
|---|
| 2026.01.07 | ₩33,372 | ₩34,281 | ₩33,024 | ₩33,359 | -0.04% | 16.2만 |
|---|
| 2026.01.06 | ₩32,610 | ₩33,278 | ₩32,383 | ₩33,238 | +1.93% | 18.4만 |
|---|
| 2026.01.05 | ₩30,886 | ₩33,519 | ₩30,298 | ₩32,811 | +6.23% | 43.4만 |
|---|
| 2026.01.02 | ₩32,303 | ₩32,998 | ₩30,993 | ₩31,153 | -3.56% | 23만 |
|---|
| 2025.12.31 | ₩32,891 | ₩33,051 | ₩32,156 | ₩32,276 | -1.87% | 29.6만 |
|---|
| 2025.12.30 | ₩33,118 | ₩33,479 | ₩32,730 | ₩32,891 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩33,065 | ₩33,265 | ₩32,730 | ₩33,212 | +0.44% | 13.3만 |
|---|
| 2025.12.26 | ₩33,038 | ₩33,425 | ₩32,784 | ₩33,185 | +0.44% | 10.6만 |
|---|
| 2025.12.24 | ₩32,837 | ₩33,506 | ₩32,690 | ₩33,118 | +0.85% | 10.3만 |
|---|
| 2025.12.23 | ₩32,356 | ₩32,744 | ₩32,343 | ₩32,570 | +0.66% | 23.6만 |
|---|
| 2025.12.22 | ₩31,768 | ₩33,065 | ₩31,768 | ₩32,436 | +2.10% | 20.1만 |
|---|
| 2025.12.19 | ₩31,755 | ₩32,142 | ₩31,554 | ₩31,862 | +0.34% | 26.4만 |
|---|
| 2025.12.18 | ₩31,447 | ₩32,249 | ₩30,739 | ₩32,009 | +1.78% | 25.7만 |
|---|
| 2025.12.17 | ₩31,020 | ₩31,755 | ₩30,793 | ₩31,180 | +0.52% | 19.6만 |
|---|
| 2025.12.16 | ₩30,445 | ₩31,354 | ₩30,098 | ₩31,020 | +1.89% | 21.8만 |
|---|
| 2025.12.15 | ₩29,697 | ₩31,006 | ₩29,697 | ₩30,525 | +2.79% | 22.7만 |
|---|
| 2025.12.12 | ₩29,790 | ₩30,178 | ₩29,322 | ₩29,429 | -1.21% | 18만 |
|---|
| 2025.12.11 | ₩30,031 | ₩30,204 | ₩29,523 | ₩29,603 | -1.42% | 24만 |
|---|
| 2025.12.10 | ₩29,229 | ₩30,378 | ₩29,042 | ₩29,884 | +2.24% | 16.3만 |
|---|
| 2025.12.09 | ₩29,109 | ₩29,509 | ₩28,534 | ₩29,189 | +0.28% | 21.2만 |
|---|
| 2025.12.08 | ₩29,670 | ₩29,924 | ₩28,761 | ₩29,095 | -1.94% | 30.9만 |
|---|
| 2025.12.05 | ₩30,325 | ₩30,325 | ₩29,175 | ₩29,777 | -1.81% | 18.7만 |
|---|
| 2025.12.04 | ₩29,670 | ₩30,351 | ₩29,376 | ₩30,325 | +2.21% | 17.3만 |
|---|
| 2025.12.03 | ₩29,068 | ₩29,790 | ₩28,868 | ₩29,509 | +1.52% | 18.1만 |
|---|
| 2025.12.02 | ₩28,360 | ₩29,175 | ₩28,106 | ₩29,015 | +2.31% | 19만 |
|---|
| 2025.12.01 | ₩27,826 | ₩28,641 | ₩27,531 | ₩28,200 | +1.34% | 12.9만 |
|---|
| 2025.11.28 | ₩27,732 | ₩27,732 | ₩27,064 | ₩27,505 | -0.82% | 8.1만 |
|---|
| 2025.11.26 | ₩27,318 | ₩27,919 | ₩27,251 | ₩27,411 | +0.34% | 14.7만 |
|---|
| 2025.11.25 | ₩26,703 | ₩27,732 | ₩25,714 | ₩27,398 | +2.60% | 23만 |
|---|
| 2025.11.24 | ₩27,251 | ₩27,425 | ₩26,409 | ₩26,609 | -2.35% | 30.4만 |
|---|
| 2025.11.21 | ₩26,449 | ₩27,505 | ₩25,914 | ₩27,264 | +3.08% | 32.5만 |
|---|
| 2025.11.20 | ₩29,015 | ₩29,456 | ₩26,462 | ₩26,489 | -8.71% | 34.3만 |
|---|
| 2025.11.19 | ₩27,759 | ₩28,948 | ₩27,598 | ₩28,761 | +3.61% | 26.7만 |
|---|
| 2025.11.18 | ₩26,810 | ₩27,932 | ₩26,569 | ₩27,759 | +3.54% | 20만 |
|---|
| 2025.11.17 | ₩27,799 | ₩28,307 | ₩26,930 | ₩26,930 | -3.12% | 37.4만 |
|---|
| 2025.11.14 | ₩27,638 | ₩28,293 | ₩27,211 | ₩27,879 | +0.87% | 20.6만 |
|---|
| 2025.11.13 | ₩28,280 | ₩28,534 | ₩27,531 | ₩27,812 | -1.65% | 19만 |
|---|
| 2025.11.12 | ₩27,638 | ₩28,360 | ₩27,585 | ₩28,280 | +2.32% | 32.9만 |
|---|
| 2025.11.11 | ₩26,943 | ₩28,480 | ₩26,943 | ₩27,785 | +3.13% | 44만 |
|---|
| 2025.11.10 | ₩26,021 | ₩28,534 | ₩25,246 | ₩26,837 | +3.13% | 55.8만 |
|---|
| 2025.11.07 | ₩23,789 | ₩24,177 | ₩23,522 | ₩23,789 | 0.00% | 41만 |
|---|
| 2025.11.06 | ₩23,589 | ₩24,324 | ₩23,108 | ₩23,803 | +0.91% | 33.3만 |
|---|
| 2025.11.05 | ₩24,885 | ₩25,233 | ₩23,428 | ₩23,789 | -4.40% | 63.6만 |
|---|
| 2025.11.04 | ₩24,618 | ₩24,859 | ₩23,963 | ₩24,792 | +0.71% | 31.1만 |
|---|
| 2025.11.03 | ₩25,914 | ₩25,914 | ₩24,217 | ₩24,778 | -4.38% | 43.4만 |
|---|
| 2025.10.31 | ₩27,932 | ₩27,973 | ₩25,607 | ₩25,954 | -7.08% | 41.8만 |
|---|
| 2025.10.30 | ₩27,986 | ₩28,748 | ₩27,839 | ₩27,999 | +0.05% | 21.3만 |
|---|
| 2025.10.29 | ₩29,844 | ₩29,951 | ₩27,705 | ₩28,066 | -5.96% | 27.8만 |
|---|
| 2025.10.28 | ₩30,245 | ₩30,793 | ₩29,777 | ₩30,071 | -0.57% | 32.7만 |
|---|
| 2025.10.27 | ₩30,980 | ₩30,993 | ₩30,285 | ₩30,418 | -1.81% | 16.3만 |
|---|
| 2025.10.24 | ₩31,207 | ₩31,367 | ₩30,859 | ₩30,940 | -0.86% | 13.8만 |
|---|
| 2025.10.23 | ₩30,645 | ₩31,474 | ₩30,512 | ₩31,006 | +1.18% | 17.2만 |
|---|
| 2025.10.22 | ₩31,060 | ₩31,300 | ₩30,378 | ₩30,726 | -1.08% | 12.4만 |
|---|
| 2025.10.21 | ₩29,777 | ₩30,953 | ₩29,563 | ₩30,873 | +3.68% | 14.3만 |
|---|
| 2025.10.20 | ₩28,975 | ₩29,804 | ₩28,801 | ₩29,777 | +2.77% | 19.2만 |
|---|
| 2025.10.17 | ₩28,547 | ₩29,269 | ₩28,547 | ₩28,921 | +1.31% | 19.5만 |
|---|
| 2025.10.16 | ₩29,349 | ₩29,656 | ₩28,721 | ₩28,761 | -2.00% | 12.8만 |
|---|
| 2025.10.15 | ₩29,389 | ₩30,031 | ₩29,135 | ₩29,376 | -0.05% | 25.7만 |
|---|
| 2025.10.14 | ₩27,999 | ₩29,256 | ₩27,999 | ₩29,149 | +4.11% | 21.5만 |
|---|
| 2025.10.13 | ₩28,774 | ₩28,921 | ₩27,812 | ₩28,267 | -1.76% | 25.2만 |
|---|
| 2025.10.10 | ₩28,721 | ₩29,082 | ₩28,267 | ₩28,454 | -0.93% | 19.6만 |
|---|