시장 데이터를 불러오는 중
전체 종목
Lineage Inc. 과거 주가
Lineage, Inc. - Common Stock · LINE · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lineage, Inc. - Common Stock · LINE · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,150 | ₩46,391 | ₩45,648 | ₩46,137 | -0.03% | 116.5만 |
| 2026.10.08 | ₩45,829 | ₩46,177 | ₩44,810 | ₩46,150 | +0.70% | 141만 |
| 2026.10.07 | ₩46,177 | ₩46,499 | ₩45,333 | ₩45,842 | -0.73% | 109.6만 |
| 2026.10.06 | ₩46,874 | ₩47,082 | ₩45,728 | ₩46,150 | -1.54% | 137.5만 |
| 2026.10.05 | ₩46,043 | ₩47,383 | ₩45,896 | ₩46,874 | +1.80% | 167.6만 |
| 2026.10.02 | ₩46,217 | ₩46,773 | ₩45,762 | ₩46,016 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,829 | ₩46,324 | ₩44,891 | ₩45,520 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,834 | ₩46,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,427 |
| ₩45,721 |
| -2.37% |
| 83.7만 |
| 2026.09.29 | ₩47,222 | ₩47,611 | ₩46,579 | ₩46,995 | -0.48% | 101.3만 |
|---|
| 2026.09.28 | ₩48,348 | ₩48,562 | ₩47,303 | ₩47,477 | -1.80% | 131.9만 |
|---|
| 2026.09.25 | ₩48,241 | ₩49,574 | ₩47,390 | ₩48,442 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,670 | ₩48,830 | ₩48,234 | ₩48,482 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩49,956 | ₩50,056 | ₩48,536 | ₩48,670 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,412 | ₩50,706 | ₩49,983 | ₩50,117 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,768 | ₩50,425 | ₩49,246 | ₩50,278 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,251 | ₩50,639 | ₩49,219 | ₩49,326 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,189 | ₩52,254 | ₩50,525 | ₩50,840 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,591 | ₩52,033 | ₩50,445 | ₩50,840 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩51,993 | ₩52,274 | ₩51,216 | ₩51,571 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,894 | ₩51,953 | ₩50,358 | ₩51,872 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,117 | ₩50,854 | ₩49,701 | ₩50,586 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,929 | ₩50,532 | ₩49,453 | ₩50,103 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,738 | ₩52,006 | ₩50,217 | ₩50,371 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,452 | ₩51,015 | ₩50,304 | ₩50,760 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,881 | ₩51,926 | ₩50,760 | ₩51,149 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩51,979 | ₩52,408 | ₩50,881 | ₩51,363 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,105 | ₩53,105 | ₩51,812 | ₩51,966 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,730 | ₩53,541 | ₩51,839 | ₩51,979 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,542 | ₩52,964 | ₩51,470 | ₩52,596 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,105 | ₩53,728 | ₩52,676 | ₩52,690 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,896 | ₩54,760 | ₩52,998 | ₩52,998 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,356 | ₩55,356 | ₩54,311 | ₩54,351 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,490 | ₩55,490 | ₩54,016 | ₩55,262 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,651 | ₩56,656 | ₩54,646 | ₩54,673 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,308 | ₩56,308 | ₩55,584 | ₩55,758 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,852 | ₩56,227 | ₩55,236 | ₩55,557 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,504 | ₩57,031 | ₩55,463 | ₩55,973 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,753 | ₩55,892 | ₩54,539 | ₩55,437 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,932 | ₩55,932 | ₩54,391 | ₩54,673 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,179 | ₩57,748 | ₩55,825 | ₩55,946 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,557 | ₩57,802 | ₩55,088 | ₩57,661 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,080 | ₩56,348 | ₩55,396 | ₩55,611 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,415 | ₩56,495 | ₩55,088 | ₩56,013 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,710 | ₩56,710 | ₩55,102 | ₩55,410 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,740 | ₩57,018 | ₩54,097 | ₩56,763 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,155 | ₩57,239 | ₩54,412 | ₩54,458 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,262 | ₩57,607 | ₩54,981 | ₩55,102 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,745 | ₩56,489 | ₩54,981 | ₩56,200 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩56,951 | ₩57,199 | ₩55,571 | ₩56,120 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,634 | ₩58,164 | ₩56,294 | ₩56,777 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,416 | ₩59,530 | ₩56,710 | ₩57,420 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,130 | ₩60,301 | ₩57,875 | ₩59,416 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,286 | ₩58,143 | ₩56,468 | ₩57,098 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,611 | ₩57,420 | ₩55,611 | ₩57,018 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,316 | ₩55,765 | ₩54,566 | ₩55,504 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,728 | ₩57,795 | ₩54,418 | ₩54,874 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,773 | ₩58,947 | ₩57,514 | ₩57,875 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,318 | ₩58,639 | ₩57,648 | ₩58,023 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,416 | ₩59,872 | ₩57,782 | ₩57,916 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,175 | ₩60,187 | ₩58,827 | ₩59,751 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,135 | ₩60,422 | ₩58,679 | ₩59,323 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩58,961 | ₩60,448 | ₩58,720 | ₩58,947 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,269 | ₩59,617 | ₩58,385 | ₩58,961 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,849 | ₩58,854 | ₩57,849 | ₩58,760 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,673 | ₩59,102 | ₩57,621 | ₩57,782 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,291 | ₩59,269 | ₩58,090 | ₩58,934 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩58,961 | ₩58,961 | ₩57,782 | ₩58,009 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,363 | ₩61,306 | ₩58,921 | ₩58,961 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,009 | ₩58,907 | ₩57,822 | ₩58,277 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,492 | ₩59,430 | ₩58,492 | ₩58,961 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,170 | ₩58,813 | ₩57,674 | ₩58,411 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩58,961 | ₩59,571 | ₩56,710 | ₩57,956 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,028 | ₩60,448 | ₩58,666 | ₩60,435 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,192 | ₩59,108 | ₩57,192 | ₩58,934 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,584 | ₩57,172 | ₩54,927 | ₩57,098 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,793 | ₩55,651 | ₩54,391 | ₩54,874 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,695 | ₩55,035 | ₩53,614 | ₩54,700 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩54,994 | ₩55,403 | ₩53,775 | ₩54,123 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,080 | ₩56,549 | ₩55,343 | ₩55,450 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,058 | ₩57,728 | ₩55,008 | ₩55,651 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,224 | ₩58,653 | ₩57,219 | ₩57,393 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,448 | ₩60,703 | ₩57,500 | ₩58,117 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩59,966 | ₩60,301 | ₩59,349 | ₩59,524 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,510 | ₩60,288 | ₩58,237 | ₩59,725 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,256 | ₩60,247 | ₩58,626 | ₩59,403 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,768 | ₩60,797 | ₩57,085 | ₩59,698 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,125 | ₩57,648 | ₩56,629 | ₩56,669 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,112 | ₩57,487 | ₩56,334 | ₩57,125 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,482 | ₩58,210 | ₩56,187 | ₩57,889 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,911 | ₩56,911 | ₩55,544 | ₩55,705 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,001 | ₩59,229 | ₩57,460 | ₩57,594 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,880 | ₩59,490 | ₩58,626 | ₩59,001 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,599 | ₩60,288 | ₩58,184 | ₩59,510 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,023 | ₩60,140 | ₩57,058 | ₩58,854 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,892 | ₩58,204 | ₩55,892 | ₩58,117 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,597 | ₩56,602 | ₩55,088 | ₩55,892 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,896 | ₩55,410 | ₩53,346 | ₩54,780 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,770 | ₩54,271 | ₩52,214 | ₩53,668 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,591 | ₩53,587 | ₩51,028 | ₩53,279 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,033 | ₩52,180 | ₩51,283 | ₩51,350 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,510 | ₩52,609 | ₩51,510 | ₩52,381 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,556 | ₩52,556 | ₩50,787 | ₩51,524 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,346 | ₩54,123 | ₩52,663 | ₩52,797 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,274 | ₩53,400 | ₩51,685 | ₩53,346 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,596 | ₩53,038 | ₩51,524 | ₩52,113 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,574 | ₩53,755 | ₩52,502 | ₩52,690 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,534 | ₩54,070 | ₩52,904 | ₩53,547 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,591 | ₩54,941 | ₩51,591 | ₩53,561 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,080 | ₩51,832 | ₩47,792 | ₩50,666 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,557 | ₩49,038 | ₩47,142 | ₩48,911 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,380 | ₩49,802 | ₩47,202 | ₩47,289 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,340 | ₩49,782 | ₩48,817 | ₩49,634 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,388 | ₩49,474 | ₩48,268 | ₩49,420 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,683 | ₩49,675 | ₩48,026 | ₩48,227 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,495 | ₩49,136 | ₩47,665 | ₩49,031 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,522 | ₩49,145 | ₩48,053 | ₩48,415 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,611 | ₩49,835 | ₩47,209 | ₩49,768 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,268 | ₩48,951 | ₩46,861 | ₩47,638 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,621 | ₩49,916 | ₩48,067 | ₩48,187 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,291 | ₩50,445 | ₩48,469 | ₩49,058 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,117 | ₩50,733 | ₩50,117 | ₩50,425 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,621 | ₩51,551 | ₩49,386 | ₩50,505 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,611 | ₩49,105 | ₩47,584 | ₩48,884 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,335 | ₩48,536 | ₩47,544 | ₩47,812 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,584 | ₩48,214 | ₩46,874 | ₩48,093 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,427 | ₩47,772 | ₩45,165 | ₩47,584 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,566 | ₩47,343 | ₩45,802 | ₩46,003 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,440 | ₩46,525 | ₩45,185 | ₩46,190 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,494 | ₩46,150 | ₩44,636 | ₩46,123 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,484 | ₩44,053 | ₩43,082 | ₩43,752 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,792 | ₩44,274 | ₩43,403 | ₩43,698 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,135 | ₩44,475 | ₩42,291 | ₩44,127 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,886 | ₩44,529 | ₩43,443 | ₩43,926 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,108 | ₩44,542 | ₩42,398 | ₩43,899 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,135 | ₩44,020 | ₩41,983 | ₩42,666 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,810 | ₩44,951 | ₩42,559 | ₩42,613 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,137 | ₩46,981 | ₩45,011 | ₩45,092 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,107 | ₩48,107 | ₩46,472 | ₩46,753 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,653 | ₩47,651 | ₩45,641 | ₩47,370 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,785 | ₩48,227 | ₩47,102 | ₩47,209 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,621 | ₩49,621 | ₩46,036 | ₩47,075 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,599 | ₩50,760 | ₩48,656 | ₩49,246 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,149 | ₩51,778 | ₩50,572 | ₩50,680 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,296 | ₩52,582 | ₩50,713 | ₩51,725 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,010 | ₩50,948 | ₩49,313 | ₩49,916 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,036 | ₩50,639 | ₩48,663 | ₩48,817 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,542 | ₩52,743 | ₩49,299 | ₩49,407 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,783 | ₩52,803 | ₩51,510 | ₩52,529 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,832 | ₩53,199 | ₩51,497 | ₩52,475 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,060 | ₩52,716 | ₩50,393 | ₩52,261 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,601 | ₩53,869 | ₩52,254 | ₩52,931 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,909 | ₩54,398 | ₩53,226 | ₩54,231 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,056 | ₩54,445 | ₩52,730 | ₩54,324 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,118 | ₩54,324 | ₩51,470 | ₩53,587 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,413 | ₩54,720 | ₩52,757 | ₩54,646 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,083 | ₩54,874 | ₩53,601 | ₩54,298 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩53,989 | ₩54,901 | ₩53,212 | ₩54,901 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩49,956 | ₩54,338 | ₩49,943 | ₩54,204 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,527 | ₩51,001 | ₩49,031 | ₩51,001 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,202 | ₩51,725 | ₩49,353 | ₩49,701 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,221 | ₩52,381 | ₩50,921 | ₩51,323 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,586 | ₩53,159 | ₩50,398 | ₩52,261 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,742 | ₩50,787 | ₩48,971 | ₩49,058 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,108 | ₩51,390 | ₩49,078 | ₩49,742 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,068 | ₩51,329 | ₩50,157 | ₩50,693 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,261 | ₩52,931 | ₩49,266 | ₩50,706 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,882 | ₩54,110 | ₩51,792 | ₩52,100 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,891 | ₩54,032 | ₩52,844 | ₩53,882 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,765 | ₩52,931 | ₩50,686 | ₩52,703 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,795 | ₩51,886 | ₩48,656 | ₩51,765 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,541 | ₩50,157 | ₩48,656 | ₩49,232 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,852 | ₩50,358 | ₩47,732 | ₩50,318 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,276 | ₩48,308 | ₩46,646 | ₩47,041 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,852 | ₩48,201 | ₩47,021 | ₩47,236 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,509 | ₩49,340 | ₩47,075 | ₩47,852 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,804 | ₩48,830 | ₩47,973 | ₩48,214 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,817 | ₩49,219 | ₩47,933 | ₩48,241 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,670 | ₩48,877 | ₩48,107 | ₩48,495 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,152 | ₩49,500 | ₩48,147 | ₩48,790 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,169 | ₩49,018 | ₩46,995 | ₩48,911 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,651 | ₩48,549 | ₩47,169 | ₩47,222 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,040 | ₩48,569 | ₩46,445 | ₩47,517 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,000 | ₩48,522 | ₩47,222 | ₩47,303 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,616 | ₩49,407 | ₩48,469 | ₩48,696 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,514 | ₩49,898 | ₩48,723 | ₩48,857 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,643 | ₩49,916 | ₩48,603 | ₩49,487 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,938 | ₩49,212 | ₩47,832 | ₩48,670 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,018 | ₩49,855 | ₩48,227 | ₩49,835 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,192 | ₩49,688 | ₩47,839 | ₩48,897 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,472 | ₩49,139 | ₩46,472 | ₩48,978 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,536 | ₩48,991 | ₩46,874 | ₩47,008 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,276 | ₩48,629 | ₩46,901 | ₩48,308 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,464 | ₩48,120 | ₩46,512 | ₩47,370 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,740 | ₩47,843 | ₩46,003 | ₩47,464 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,834 | ₩47,249 | ₩46,043 | ₩46,901 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩45,963 | ₩47,611 | ₩45,815 | ₩47,598 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,257 | ₩46,653 | ₩45,762 | ₩46,016 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,914 | ₩47,162 | ₩46,083 | ₩46,458 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,525 | ₩47,075 | ₩45,695 | ₩47,008 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,499 | ₩46,740 | ₩45,427 | ₩46,298 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,721 | ₩46,834 | ₩45,634 | ₩46,525 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,762 | ₩46,338 | ₩45,118 | ₩45,735 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,204 | ₩46,793 | ₩45,494 | ₩45,976 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,043 | ₩47,705 | ₩46,043 | ₩46,633 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,509 | ₩48,804 | ₩45,628 | ₩46,070 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,286 | ₩49,500 | ₩47,537 | ₩48,469 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,581 | ₩50,653 | ₩49,072 | ₩49,340 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,170 | ₩50,584 | ₩48,924 | ₩49,500 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,378 | ₩49,916 | ₩46,070 | ₩49,621 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,338 | ₩46,767 | ₩44,810 | ₩46,351 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,584 | ₩48,428 | ₩45,735 | ₩46,485 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,308 | ₩48,810 | ₩47,316 | ₩47,343 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,402 | ₩49,078 | ₩48,013 | ₩48,241 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,763 | ₩49,340 | ₩47,598 | ₩48,710 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,777 | ₩49,701 | ₩47,933 | ₩48,375 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,222 | ₩49,031 | ₩47,048 | ₩48,777 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,147 | ₩49,098 | ₩47,691 | ₩48,000 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,598 | ₩48,924 | ₩47,397 | ₩48,000 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,584 | ₩48,093 | ₩47,397 | ₩47,799 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,869 | ₩46,928 | ₩45,688 | ₩46,633 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,542 | ₩46,271 | ₩44,221 | ₩45,963 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,623 | ₩46,056 | ₩44,274 | ₩44,314 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,891 | ₩45,212 | ₩43,490 | ₩44,448 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,561 | ₩46,793 | ₩44,891 | ₩45,105 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,422 | ₩46,030 | ₩44,100 | ₩45,105 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,408 | ₩44,998 | ₩43,752 | ₩44,770 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,159 | ₩45,721 | ₩43,953 | ₩44,703 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,842 | ₩46,492 | ₩44,399 | ₩44,596 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,097 | ₩47,283 | ₩45,628 | ₩46,298 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,418 | ₩46,458 | ₩44,623 | ₩45,252 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,651 | ₩48,656 | ₩45,853 | ₩46,391 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,916 | ₩50,117 | ₩47,182 | ₩48,053 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,484 | ₩52,180 | ₩49,340 | ₩50,760 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,413 | ₩53,413 | ₩49,695 | ₩50,559 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,189 | ₩53,398 | ₩50,921 | ₩52,703 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,269 | ₩52,998 | ₩51,269 | ₩52,797 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,546 | ₩53,373 | ₩50,546 | ₩52,288 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,293 | ₩53,413 | ₩50,907 | ₩51,242 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,517 | ₩55,544 | ₩53,494 | ₩53,614 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,512 | ₩56,053 | ₩53,989 | ₩55,879 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,070 | ₩55,008 | ₩53,420 | ₩54,512 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,440 | ₩53,762 | ₩52,864 | ₩53,721 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,869 | ₩54,485 | ₩53,118 | ₩53,768 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,021 | ₩55,048 | ₩53,708 | ₩53,735 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,601 | ₩54,659 | ₩53,514 | ₩54,619 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,405 | ₩54,519 | ₩51,303 | ₩53,400 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,606 | ₩55,390 | ₩54,170 | ₩54,994 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,043 | ₩55,557 | ₩53,601 | ₩54,083 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,529 | ₩53,762 | ₩51,685 | ₩53,480 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,400 | ₩53,668 | ₩52,113 | ₩53,520 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,070 | ₩54,591 | ₩52,931 | ₩52,944 | -2.08% | 59.6만 |
|---|