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 | ₩46,201 | ₩46,443 | ₩45,698 | ₩46,188 | -0.03% | 116.5만 |
| 2026.10.07 | — | — | — | ₩45,893 | — | — |
| 2026.10.05 | — | — | — | ₩46,926 | — | — |
| 2026.10.02 | ₩46,268 | ₩46,825 | ₩45,812 | ₩46,067 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,879 | ₩46,376 | ₩44,940 | ₩45,571 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,885 | ₩47,046 | ₩45,477 | ₩45,772 | -2.37% | 83.7만 |
| 2026.09.29 | ₩47,274 | ₩47,663 | ₩46,631 | ₩47,046 | -0.48% | 101.3만 |
| 2026.09.28 | ₩48,401 | ₩48,616 | ₩47,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,529 |
| -1.80% |
| 131.9만 |
| 2026.09.25 | ₩48,294 | ₩49,629 | ₩47,442 | ₩48,495 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,723 | ₩48,884 | ₩48,287 | ₩48,535 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩50,011 | ₩50,112 | ₩48,589 | ₩48,723 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,467 | ₩50,762 | ₩50,051 | ₩50,172 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,823 | ₩50,481 | ₩49,300 | ₩50,333 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,306 | ₩50,695 | ₩49,273 | ₩49,381 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,245 | ₩52,312 | ₩50,581 | ₩50,897 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,648 | ₩52,090 | ₩50,501 | ₩50,897 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩52,050 | ₩52,332 | ₩51,272 | ₩51,628 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,950 | ₩52,010 | ₩50,414 | ₩51,929 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,172 | ₩50,910 | ₩49,756 | ₩50,642 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,984 | ₩50,588 | ₩49,508 | ₩50,159 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,795 | ₩52,064 | ₩50,273 | ₩50,427 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,507 | ₩51,071 | ₩50,360 | ₩50,816 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,937 | ₩51,983 | ₩50,816 | ₩51,205 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩52,037 | ₩52,466 | ₩50,937 | ₩51,420 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,164 | ₩53,164 | ₩51,869 | ₩52,023 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,788 | ₩53,600 | ₩51,896 | ₩52,037 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,600 | ₩53,023 | ₩51,527 | ₩52,654 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,164 | ₩53,787 | ₩52,734 | ₩52,748 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,955 | ₩54,820 | ₩53,056 | ₩53,056 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,417 | ₩55,417 | ₩54,371 | ₩54,411 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,552 | ₩55,552 | ₩54,076 | ₩55,323 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,712 | ₩56,719 | ₩54,706 | ₩54,733 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,370 | ₩56,370 | ₩55,645 | ₩55,820 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,914 | ₩56,289 | ₩55,297 | ₩55,619 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,565 | ₩57,094 | ₩55,525 | ₩56,034 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,814 | ₩55,954 | ₩54,599 | ₩55,498 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,994 | ₩55,994 | ₩54,451 | ₩54,733 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,242 | ₩57,812 | ₩55,887 | ₩56,008 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,619 | ₩57,866 | ₩55,149 | ₩57,725 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,142 | ₩56,410 | ₩55,458 | ₩55,672 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,477 | ₩56,558 | ₩55,149 | ₩56,075 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,772 | ₩56,772 | ₩55,162 | ₩55,471 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,800 | ₩57,081 | ₩54,156 | ₩56,826 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,216 | ₩57,302 | ₩54,472 | ₩54,519 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,323 | ₩57,671 | ₩55,042 | ₩55,162 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,806 | ₩56,551 | ₩55,042 | ₩56,263 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩57,014 | ₩57,262 | ₩55,632 | ₩56,182 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,698 | ₩58,228 | ₩56,356 | ₩56,839 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,482 | ₩59,596 | ₩56,772 | ₩57,483 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,194 | ₩60,368 | ₩57,939 | ₩59,482 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,349 | ₩58,208 | ₩56,531 | ₩57,161 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,672 | ₩57,483 | ₩55,672 | ₩57,081 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,377 | ₩55,827 | ₩54,626 | ₩55,565 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,792 | ₩57,859 | ₩54,478 | ₩54,934 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,838 | ₩59,013 | ₩57,577 | ₩57,939 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,382 | ₩58,704 | ₩57,711 | ₩58,087 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,482 | ₩59,938 | ₩57,845 | ₩57,980 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,241 | ₩60,253 | ₩58,892 | ₩59,817 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,200 | ₩60,488 | ₩58,744 | ₩59,388 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩59,026 | ₩60,515 | ₩58,785 | ₩59,013 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,335 | ₩59,683 | ₩58,449 | ₩59,026 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,913 | ₩58,919 | ₩57,913 | ₩58,825 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,738 | ₩59,167 | ₩57,685 | ₩57,845 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,355 | ₩59,335 | ₩58,154 | ₩58,999 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩59,026 | ₩59,026 | ₩57,845 | ₩58,074 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,428 | ₩61,374 | ₩58,986 | ₩59,026 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,074 | ₩58,972 | ₩57,886 | ₩58,342 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,556 | ₩59,496 | ₩58,556 | ₩59,026 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,235 | ₩58,878 | ₩57,738 | ₩58,476 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩59,026 | ₩59,636 | ₩56,772 | ₩58,020 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,093 | ₩60,515 | ₩58,731 | ₩60,502 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,255 | ₩59,174 | ₩57,255 | ₩58,999 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,645 | ₩57,235 | ₩54,988 | ₩57,161 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,854 | ₩55,712 | ₩54,451 | ₩54,934 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,754 | ₩55,095 | ₩53,673 | ₩54,760 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩55,055 | ₩55,464 | ₩53,834 | ₩54,183 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,142 | ₩56,611 | ₩55,404 | ₩55,511 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,121 | ₩57,792 | ₩55,069 | ₩55,712 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,288 | ₩58,717 | ₩57,282 | ₩57,456 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,515 | ₩60,770 | ₩57,564 | ₩58,181 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩60,032 | ₩60,368 | ₩59,415 | ₩59,589 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,576 | ₩60,354 | ₩58,302 | ₩59,791 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,321 | ₩60,314 | ₩58,691 | ₩59,469 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,832 | ₩60,864 | ₩57,148 | ₩59,764 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,188 | ₩57,711 | ₩56,692 | ₩56,732 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,175 | ₩57,550 | ₩56,397 | ₩57,188 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,544 | ₩58,275 | ₩56,249 | ₩57,953 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,974 | ₩56,974 | ₩55,605 | ₩55,766 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,066 | ₩59,294 | ₩57,524 | ₩57,658 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,946 | ₩59,556 | ₩58,691 | ₩59,066 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,664 | ₩60,354 | ₩58,248 | ₩59,576 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,087 | ₩60,207 | ₩57,121 | ₩58,919 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,954 | ₩58,268 | ₩55,954 | ₩58,181 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,659 | ₩56,665 | ₩55,149 | ₩55,954 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,955 | ₩55,471 | ₩53,405 | ₩54,841 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,828 | ₩54,331 | ₩52,272 | ₩53,727 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,648 | ₩53,647 | ₩51,084 | ₩53,338 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,090 | ₩52,238 | ₩51,339 | ₩51,406 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,567 | ₩52,667 | ₩51,567 | ₩52,439 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,614 | ₩52,614 | ₩50,843 | ₩51,581 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,405 | ₩54,183 | ₩52,721 | ₩52,855 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,332 | ₩53,459 | ₩51,742 | ₩53,405 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,654 | ₩53,097 | ₩51,581 | ₩52,171 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,633 | ₩53,814 | ₩52,560 | ₩52,748 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,593 | ₩54,130 | ₩52,962 | ₩53,606 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,648 | ₩55,002 | ₩51,648 | ₩53,620 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,133 | ₩51,889 | ₩47,845 | ₩50,722 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,610 | ₩49,092 | ₩47,194 | ₩48,965 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,434 | ₩49,857 | ₩47,254 | ₩47,342 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,394 | ₩49,837 | ₩48,871 | ₩49,689 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,442 | ₩49,528 | ₩48,321 | ₩49,475 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,737 | ₩49,729 | ₩48,079 | ₩48,281 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,549 | ₩49,190 | ₩47,717 | ₩49,085 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,576 | ₩49,200 | ₩48,106 | ₩48,468 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,663 | ₩49,890 | ₩47,261 | ₩49,823 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,321 | ₩49,005 | ₩46,912 | ₩47,690 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,676 | ₩49,971 | ₩48,120 | ₩48,240 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,346 | ₩50,501 | ₩48,522 | ₩49,112 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,172 | ₩50,789 | ₩50,172 | ₩50,481 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,676 | ₩51,608 | ₩49,441 | ₩50,561 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,663 | ₩49,159 | ₩47,637 | ₩48,938 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,388 | ₩48,589 | ₩47,596 | ₩47,865 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,637 | ₩48,267 | ₩46,926 | ₩48,146 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,477 | ₩47,824 | ₩45,215 | ₩47,637 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,617 | ₩47,395 | ₩45,852 | ₩46,054 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,490 | ₩46,577 | ₩45,235 | ₩46,242 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,544 | ₩46,201 | ₩44,685 | ₩46,174 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,532 | ₩44,102 | ₩43,129 | ₩43,800 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,840 | ₩44,323 | ₩43,451 | ₩43,746 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,183 | ₩44,524 | ₩42,338 | ₩44,176 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,934 | ₩44,578 | ₩43,491 | ₩43,974 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,156 | ₩44,591 | ₩42,445 | ₩43,948 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,183 | ₩44,068 | ₩42,029 | ₩42,713 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,860 | ₩45,001 | ₩42,606 | ₩42,660 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,188 | ₩47,033 | ₩45,061 | ₩45,141 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,160 | ₩48,160 | ₩46,523 | ₩46,805 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,704 | ₩47,704 | ₩45,691 | ₩47,422 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,838 | ₩48,281 | ₩47,154 | ₩47,261 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,676 | ₩49,676 | ₩46,087 | ₩47,127 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,655 | ₩50,816 | ₩48,710 | ₩49,300 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,205 | ₩51,836 | ₩50,628 | ₩50,736 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,353 | ₩52,640 | ₩50,769 | ₩51,782 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,065 | ₩51,004 | ₩49,367 | ₩49,971 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,092 | ₩50,695 | ₩48,717 | ₩48,871 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,600 | ₩52,801 | ₩49,354 | ₩49,461 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,842 | ₩52,862 | ₩51,567 | ₩52,587 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,889 | ₩53,258 | ₩51,554 | ₩52,533 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,117 | ₩52,775 | ₩50,448 | ₩52,319 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,660 | ₩53,928 | ₩52,312 | ₩52,989 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,969 | ₩54,458 | ₩53,284 | ₩54,291 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,116 | ₩54,505 | ₩52,788 | ₩54,384 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,177 | ₩54,384 | ₩51,527 | ₩53,647 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,472 | ₩54,780 | ₩52,815 | ₩54,706 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,143 | ₩54,934 | ₩53,660 | ₩54,358 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩54,049 | ₩54,961 | ₩53,271 | ₩54,961 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩50,011 | ₩54,398 | ₩49,998 | ₩54,264 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,582 | ₩51,057 | ₩49,085 | ₩51,057 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,259 | ₩51,782 | ₩49,407 | ₩49,756 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,278 | ₩52,439 | ₩50,977 | ₩51,379 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,642 | ₩53,217 | ₩50,454 | ₩52,319 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,796 | ₩50,843 | ₩49,025 | ₩49,112 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,165 | ₩51,447 | ₩49,132 | ₩49,796 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,125 | ₩51,386 | ₩50,212 | ₩50,749 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,319 | ₩52,989 | ₩49,320 | ₩50,762 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,942 | ₩54,170 | ₩51,849 | ₩52,158 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,949 | ₩54,092 | ₩52,902 | ₩53,942 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,822 | ₩52,989 | ₩50,742 | ₩52,761 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,850 | ₩51,943 | ₩48,710 | ₩51,822 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,595 | ₩50,212 | ₩48,710 | ₩49,287 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,905 | ₩50,414 | ₩47,784 | ₩50,373 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,328 | ₩48,361 | ₩46,698 | ₩47,093 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,905 | ₩48,254 | ₩47,073 | ₩47,288 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,562 | ₩49,394 | ₩47,127 | ₩47,905 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,857 | ₩48,884 | ₩48,026 | ₩48,267 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,871 | ₩49,273 | ₩47,985 | ₩48,294 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,723 | ₩48,931 | ₩48,160 | ₩48,549 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,206 | ₩49,555 | ₩48,200 | ₩48,844 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,221 | ₩49,072 | ₩47,046 | ₩48,965 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,704 | ₩48,603 | ₩47,221 | ₩47,274 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,093 | ₩48,623 | ₩46,496 | ₩47,570 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,053 | ₩48,576 | ₩47,274 | ₩47,355 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,670 | ₩49,461 | ₩48,522 | ₩48,750 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,568 | ₩49,953 | ₩48,777 | ₩48,911 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,696 | ₩49,971 | ₩48,656 | ₩49,542 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,992 | ₩49,267 | ₩47,885 | ₩48,723 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,072 | ₩49,911 | ₩48,281 | ₩49,890 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,246 | ₩49,743 | ₩47,892 | ₩48,951 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,523 | ₩49,193 | ₩46,523 | ₩49,032 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,589 | ₩49,045 | ₩46,926 | ₩47,060 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,328 | ₩48,683 | ₩46,953 | ₩48,361 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,516 | ₩48,173 | ₩46,563 | ₩47,422 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,792 | ₩47,896 | ₩46,054 | ₩47,516 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,885 | ₩47,301 | ₩46,094 | ₩46,953 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩46,013 | ₩47,663 | ₩45,866 | ₩47,650 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,309 | ₩46,704 | ₩45,812 | ₩46,067 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,966 | ₩47,214 | ₩46,134 | ₩46,510 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,577 | ₩47,127 | ₩45,745 | ₩47,060 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,550 | ₩46,792 | ₩45,477 | ₩46,349 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,772 | ₩46,885 | ₩45,685 | ₩46,577 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,812 | ₩46,389 | ₩45,168 | ₩45,785 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,255 | ₩46,845 | ₩45,544 | ₩46,027 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,094 | ₩47,757 | ₩46,094 | ₩46,684 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,562 | ₩48,857 | ₩45,678 | ₩46,121 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,340 | ₩49,555 | ₩47,590 | ₩48,522 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,636 | ₩50,709 | ₩49,126 | ₩49,394 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,226 | ₩50,640 | ₩48,978 | ₩49,555 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,429 | ₩49,971 | ₩46,121 | ₩49,676 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,389 | ₩46,818 | ₩44,860 | ₩46,402 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,637 | ₩48,482 | ₩45,785 | ₩46,537 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,361 | ₩48,864 | ₩47,368 | ₩47,395 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,455 | ₩49,132 | ₩48,066 | ₩48,294 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,817 | ₩49,394 | ₩47,650 | ₩48,764 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,831 | ₩49,756 | ₩47,985 | ₩48,428 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,274 | ₩49,085 | ₩47,100 | ₩48,831 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,200 | ₩49,153 | ₩47,744 | ₩48,053 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,650 | ₩48,978 | ₩47,449 | ₩48,053 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,637 | ₩48,146 | ₩47,449 | ₩47,851 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,920 | ₩46,979 | ₩45,738 | ₩46,684 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,591 | ₩46,322 | ₩44,270 | ₩46,013 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,672 | ₩46,107 | ₩44,323 | ₩44,363 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,940 | ₩45,262 | ₩43,538 | ₩44,498 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,611 | ₩46,845 | ₩44,940 | ₩45,155 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,471 | ₩46,081 | ₩44,149 | ₩45,155 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,457 | ₩45,048 | ₩43,800 | ₩44,820 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,209 | ₩45,772 | ₩44,001 | ₩44,752 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,893 | ₩46,543 | ₩44,448 | ₩44,645 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,148 | ₩47,335 | ₩45,678 | ₩46,349 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,470 | ₩46,510 | ₩44,672 | ₩45,302 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,704 | ₩48,710 | ₩45,903 | ₩46,443 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,971 | ₩50,172 | ₩47,234 | ₩48,106 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,540 | ₩52,238 | ₩49,394 | ₩50,816 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,472 | ₩53,472 | ₩49,750 | ₩50,615 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,245 | ₩53,457 | ₩50,977 | ₩52,761 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,326 | ₩53,056 | ₩51,326 | ₩52,855 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,601 | ₩53,432 | ₩50,601 | ₩52,345 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,351 | ₩53,472 | ₩50,964 | ₩51,299 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,578 | ₩55,605 | ₩53,553 | ₩53,673 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,572 | ₩56,115 | ₩54,049 | ₩55,941 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,130 | ₩55,069 | ₩53,479 | ₩54,572 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,499 | ₩53,821 | ₩52,922 | ₩53,781 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,928 | ₩54,545 | ₩53,177 | ₩53,828 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,082 | ₩55,109 | ₩53,767 | ₩53,794 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,660 | ₩54,720 | ₩53,573 | ₩54,680 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,465 | ₩54,579 | ₩51,359 | ₩53,459 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,666 | ₩55,451 | ₩54,230 | ₩55,055 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,103 | ₩55,619 | ₩53,660 | ₩54,143 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,587 | ₩53,821 | ₩51,742 | ₩53,539 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,459 | ₩53,727 | ₩52,171 | ₩53,580 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,130 | ₩54,651 | ₩52,989 | ₩53,003 | -2.08% | 59.6만 |
|---|
| 2025.10.09 | ₩54,841 | ₩55,256 | ₩53,593 | ₩53,694 | -2.09% | 56만 |
|---|
| 2025.10.08 | ₩53,714 | ₩55,002 | ₩53,271 | ₩54,841 | +2.10% | 78.6만 |
|---|
| 2025.10.07 | ₩55,149 | ₩55,733 | ₩53,526 | ₩53,714 | -2.60% | 83.8만 |
|---|
| 2025.10.06 | ₩56,356 | ₩57,510 | ₩55,230 | ₩55,484 | -1.55% | 140만 |
|---|
| 2025.10.03 | ₩53,969 | ₩56,289 | ₩53,271 | ₩55,619 | +3.06% | 120.6만 |
|---|
| 2025.10.02 | ₩52,748 | ₩53,814 | ₩51,943 | ₩53,700 | +1.81% | 119만 |
|---|
| 2025.10.01 | ₩52,453 | ₩53,673 | ₩52,003 | ₩53,043 | +1.13% | 226.1만 |
|---|
| 2025.09.30 | ₩51,822 | ₩52,077 | ₩50,776 | ₩51,836 | +0.03% | 155.4만 |
|---|
| 2025.09.29 | ₩51,554 | ₩53,083 | ₩50,642 | ₩52,332 | +1.51% | 121.4만 |
|---|
| 2025.09.26 | ₩50,709 | ₩53,258 | ₩50,353 | ₩51,312 | +1.19% | 117.1만 |
|---|
| 2025.09.25 | ₩50,105 | ₩50,762 | ₩49,179 | ₩50,306 | +0.40% | 132.8만 |
|---|
| 2025.09.24 | ₩52,010 | ₩53,083 | ₩49,622 | ₩50,105 | -3.66% | 192.4만 |
|---|
| 2025.09.23 | ₩53,848 | ₩54,197 | ₩52,251 | ₩52,292 | -2.89% | 130만 |
|---|
| 2025.09.22 | ₩53,687 | ₩54,478 | ₩52,926 | ₩54,197 | +0.95% | 109.7만 |
|---|
| 2025.09.19 | ₩54,250 | ₩54,519 | ₩53,445 | ₩54,170 | -0.15% | 275.6만 |
|---|
| 2025.09.18 | ₩55,847 | ₩57,161 | ₩54,257 | ₩54,317 | -2.74% | 161.4만 |
|---|
| 2025.09.17 | ₩57,443 | ₩59,039 | ₩55,619 | ₩55,672 | -3.08% | 173.8만 |
|---|
| 2025.09.16 | ₩57,175 | ₩58,006 | ₩56,719 | ₩57,644 | +0.82% | 179.9만 |
|---|
| 2025.09.15 | ₩56,236 | ₩57,564 | ₩56,041 | ₩56,960 | +1.29% | 109.1만 |
|---|
| 2025.09.12 | ₩56,665 | ₩56,813 | ₩55,089 | ₩56,061 | -1.07% | 118.7만 |
|---|
| 2025.09.11 | ₩56,517 | ₩58,664 | ₩55,934 | ₩56,866 | +0.62% | 185.8만 |
|---|
| 2025.09.10 | ₩56,048 | ₩56,920 | ₩55,484 | ₩56,289 | +0.43% | 123.6만 |
|---|
| 2025.09.09 | ₩53,378 | ₩56,189 | ₩53,197 | ₩55,954 | +4.83% | 119.1만 |
|---|
| 2025.09.08 | ₩53,955 | ₩54,928 | ₩53,486 | ₩53,620 | -0.62% | 102만 |
|---|
| 2025.09.05 | ₩54,398 | ₩55,484 | ₩53,486 | ₩54,451 | +0.10% | 88.9만 |
|---|
| 2025.09.04 | ₩55,028 | ₩55,350 | ₩54,237 | ₩54,277 | -1.37% | 111.9만 |
|---|
| 2025.09.03 | ₩54,519 | ₩55,538 | ₩54,163 | ₩55,015 | +0.91% | 65.8만 |
|---|
| 2025.09.02 | ₩55,873 | ₩56,209 | ₩54,653 | ₩54,948 | -1.66% | 76만 |
|---|
| 2025.08.29 | ₩55,699 | ₩56,766 | ₩55,578 | ₩56,222 | +0.94% | 109.6만 |
|---|