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 | ₩46,163 | ₩46,404 | ₩45,660 | ₩46,149 | -0.03% | 116.5만 |
| 2026.10.08 | ₩45,841 | ₩46,189 | ₩44,822 | ₩46,163 | +0.70% | 141만 |
| 2026.10.07 | ₩46,189 | ₩46,511 | ₩45,345 | ₩45,854 | -0.73% | 109.6만 |
| 2026.10.06 | ₩46,886 | ₩47,094 | ₩45,740 | ₩46,163 | -1.54% | 137.5만 |
| 2026.10.05 | ₩46,055 | ₩47,396 | ₩45,908 | ₩46,886 | +1.80% | 167.6만 |
| 2026.10.02 | ₩46,230 | ₩46,786 | ₩45,774 | ₩46,029 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,841 | ₩46,337 | ₩44,903 | ₩45,533 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,846 | ₩47,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,734 |
| -2.37% |
| 83.7만 |
| 2026.09.29 | ₩47,235 | ₩47,624 | ₩46,592 | ₩47,007 | -0.48% | 101.3만 |
|---|
| 2026.09.28 | ₩48,361 | ₩48,575 | ₩47,315 | ₩47,490 | -1.80% | 131.9만 |
|---|
| 2026.09.25 | ₩48,254 | ₩49,587 | ₩47,403 | ₩48,455 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,683 | ₩48,843 | ₩48,247 | ₩48,495 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩49,969 | ₩50,070 | ₩48,549 | ₩48,683 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,425 | ₩50,720 | ₩49,996 | ₩50,130 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,782 | ₩50,439 | ₩49,259 | ₩50,291 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,264 | ₩50,653 | ₩49,232 | ₩49,339 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,203 | ₩52,268 | ₩50,539 | ₩50,854 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,605 | ₩52,047 | ₩50,459 | ₩50,854 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩52,007 | ₩52,288 | ₩51,229 | ₩51,585 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,908 | ₩51,967 | ₩50,371 | ₩51,886 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,130 | ₩50,867 | ₩49,715 | ₩50,599 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,943 | ₩50,546 | ₩49,467 | ₩50,117 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,752 | ₩52,020 | ₩50,231 | ₩50,385 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,465 | ₩51,028 | ₩50,318 | ₩50,774 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,894 | ₩51,940 | ₩50,774 | ₩51,162 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩51,993 | ₩52,422 | ₩50,894 | ₩51,377 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,119 | ₩53,119 | ₩51,826 | ₩51,980 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,744 | ₩53,555 | ₩51,853 | ₩51,993 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,556 | ₩52,979 | ₩51,484 | ₩52,610 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,119 | ₩53,743 | ₩52,690 | ₩52,704 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,910 | ₩54,775 | ₩53,012 | ₩53,012 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,371 | ₩55,371 | ₩54,326 | ₩54,366 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,505 | ₩55,505 | ₩54,031 | ₩55,277 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,666 | ₩56,671 | ₩54,661 | ₩54,688 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,323 | ₩56,323 | ₩55,599 | ₩55,773 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,867 | ₩56,242 | ₩55,250 | ₩55,572 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,519 | ₩57,047 | ₩55,478 | ₩55,988 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,768 | ₩55,907 | ₩54,553 | ₩55,452 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,947 | ₩55,947 | ₩54,406 | ₩54,688 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,194 | ₩57,764 | ₩55,840 | ₩55,961 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,572 | ₩57,817 | ₩55,103 | ₩57,677 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,095 | ₩56,363 | ₩55,411 | ₩55,626 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,430 | ₩56,510 | ₩55,103 | ₩56,028 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,725 | ₩56,725 | ₩55,116 | ₩55,425 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,755 | ₩57,033 | ₩54,111 | ₩56,778 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,170 | ₩57,254 | ₩54,426 | ₩54,473 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,277 | ₩57,623 | ₩54,996 | ₩55,116 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,760 | ₩56,504 | ₩54,996 | ₩56,216 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩56,966 | ₩57,214 | ₩55,586 | ₩56,135 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,650 | ₩58,179 | ₩56,309 | ₩56,792 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,432 | ₩59,546 | ₩56,725 | ₩57,435 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,146 | ₩60,317 | ₩57,891 | ₩59,432 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,301 | ₩58,159 | ₩56,484 | ₩57,114 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,626 | ₩57,435 | ₩55,626 | ₩57,033 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,331 | ₩55,780 | ₩54,580 | ₩55,519 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,744 | ₩57,811 | ₩54,433 | ₩54,889 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,789 | ₩58,963 | ₩57,529 | ₩57,891 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,333 | ₩58,655 | ₩57,663 | ₩58,038 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,432 | ₩59,888 | ₩57,797 | ₩57,931 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,191 | ₩60,203 | ₩58,843 | ₩59,768 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,151 | ₩60,438 | ₩58,695 | ₩59,339 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩58,977 | ₩60,465 | ₩58,735 | ₩58,963 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,285 | ₩59,634 | ₩58,400 | ₩58,977 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,864 | ₩58,869 | ₩57,864 | ₩58,776 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,689 | ₩59,117 | ₩57,636 | ₩57,797 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,307 | ₩59,285 | ₩58,105 | ₩58,950 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩58,977 | ₩58,977 | ₩57,797 | ₩58,025 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,379 | ₩61,322 | ₩58,937 | ₩58,977 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,025 | ₩58,923 | ₩57,837 | ₩58,293 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,508 | ₩59,446 | ₩58,508 | ₩58,977 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,186 | ₩58,829 | ₩57,690 | ₩58,427 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩58,977 | ₩59,587 | ₩56,725 | ₩57,971 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,044 | ₩60,465 | ₩58,682 | ₩60,451 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,207 | ₩59,124 | ₩57,207 | ₩58,950 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,599 | ₩57,187 | ₩54,942 | ₩57,114 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,808 | ₩55,666 | ₩54,406 | ₩54,889 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,709 | ₩55,049 | ₩53,629 | ₩54,714 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩55,009 | ₩55,418 | ₩53,789 | ₩54,138 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,095 | ₩56,564 | ₩55,358 | ₩55,465 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,073 | ₩57,744 | ₩55,023 | ₩55,666 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,240 | ₩58,668 | ₩57,234 | ₩57,408 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,465 | ₩60,719 | ₩57,516 | ₩58,132 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩59,982 | ₩60,317 | ₩59,365 | ₩59,540 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,526 | ₩60,304 | ₩58,253 | ₩59,741 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,272 | ₩60,263 | ₩58,642 | ₩59,419 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,784 | ₩60,813 | ₩57,100 | ₩59,714 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,140 | ₩57,663 | ₩56,644 | ₩56,685 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,127 | ₩57,502 | ₩56,350 | ₩57,140 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,497 | ₩58,226 | ₩56,202 | ₩57,904 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,926 | ₩56,926 | ₩55,559 | ₩55,720 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,017 | ₩59,245 | ₩57,475 | ₩57,610 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,896 | ₩59,506 | ₩58,642 | ₩59,017 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,615 | ₩60,304 | ₩58,199 | ₩59,526 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,038 | ₩60,156 | ₩57,073 | ₩58,869 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,907 | ₩58,219 | ₩55,907 | ₩58,132 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,612 | ₩56,618 | ₩55,103 | ₩55,907 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,910 | ₩55,425 | ₩53,361 | ₩54,795 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,784 | ₩54,285 | ₩52,228 | ₩53,682 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,605 | ₩53,602 | ₩51,042 | ₩53,294 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,047 | ₩52,194 | ₩51,296 | ₩51,363 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,524 | ₩52,623 | ₩51,524 | ₩52,395 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,570 | ₩52,570 | ₩50,800 | ₩51,538 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,361 | ₩54,138 | ₩52,677 | ₩52,811 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,288 | ₩53,414 | ₩51,698 | ₩53,361 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,610 | ₩53,052 | ₩51,538 | ₩52,127 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,588 | ₩53,769 | ₩52,516 | ₩52,704 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,548 | ₩54,084 | ₩52,918 | ₩53,562 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,605 | ₩54,956 | ₩51,605 | ₩53,575 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,093 | ₩51,846 | ₩47,805 | ₩50,680 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,570 | ₩49,051 | ₩47,155 | ₩48,924 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,393 | ₩49,815 | ₩47,215 | ₩47,302 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,353 | ₩49,795 | ₩48,830 | ₩49,648 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,401 | ₩49,487 | ₩48,280 | ₩49,433 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,696 | ₩49,688 | ₩48,039 | ₩48,240 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,508 | ₩49,149 | ₩47,677 | ₩49,045 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,535 | ₩49,158 | ₩48,066 | ₩48,428 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,624 | ₩49,849 | ₩47,222 | ₩49,782 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,280 | ₩48,964 | ₩46,873 | ₩47,651 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,634 | ₩49,929 | ₩48,079 | ₩48,200 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,304 | ₩50,459 | ₩48,482 | ₩49,071 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,130 | ₩50,747 | ₩50,130 | ₩50,439 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,634 | ₩51,564 | ₩49,400 | ₩50,519 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,624 | ₩49,118 | ₩47,597 | ₩48,897 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,348 | ₩48,549 | ₩47,557 | ₩47,825 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,597 | ₩48,227 | ₩46,886 | ₩48,106 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,439 | ₩47,785 | ₩45,178 | ₩47,597 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,578 | ₩47,356 | ₩45,814 | ₩46,015 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,452 | ₩46,538 | ₩45,198 | ₩46,203 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,506 | ₩46,163 | ₩44,648 | ₩46,136 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,495 | ₩44,065 | ₩43,093 | ₩43,763 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,804 | ₩44,286 | ₩43,415 | ₩43,710 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,147 | ₩44,487 | ₩42,302 | ₩44,139 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,897 | ₩44,541 | ₩43,455 | ₩43,938 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,120 | ₩44,554 | ₩42,410 | ₩43,911 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,147 | ₩44,031 | ₩41,994 | ₩42,678 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,822 | ₩44,963 | ₩42,570 | ₩42,624 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,149 | ₩46,994 | ₩45,023 | ₩45,104 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,120 | ₩48,120 | ₩46,484 | ₩46,766 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,665 | ₩47,664 | ₩45,653 | ₩47,382 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,798 | ₩48,240 | ₩47,114 | ₩47,222 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,634 | ₩49,634 | ₩46,049 | ₩47,088 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,613 | ₩50,774 | ₩48,669 | ₩49,259 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,162 | ₩51,792 | ₩50,586 | ₩50,693 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,310 | ₩52,597 | ₩50,727 | ₩51,739 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,023 | ₩50,961 | ₩49,326 | ₩49,929 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,050 | ₩50,653 | ₩48,676 | ₩48,830 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,556 | ₩52,757 | ₩49,313 | ₩49,420 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,798 | ₩52,818 | ₩51,524 | ₩52,543 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,846 | ₩53,213 | ₩51,511 | ₩52,489 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,074 | ₩52,731 | ₩50,406 | ₩52,275 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,615 | ₩53,883 | ₩52,268 | ₩52,945 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,923 | ₩54,413 | ₩53,240 | ₩54,245 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,071 | ₩54,460 | ₩52,744 | ₩54,339 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,133 | ₩54,339 | ₩51,484 | ₩53,602 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,428 | ₩54,734 | ₩52,771 | ₩54,661 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,098 | ₩54,889 | ₩53,615 | ₩54,312 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩54,004 | ₩54,915 | ₩53,226 | ₩54,915 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩49,969 | ₩54,352 | ₩49,956 | ₩54,218 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,540 | ₩51,015 | ₩49,045 | ₩51,015 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,216 | ₩51,739 | ₩49,366 | ₩49,715 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,235 | ₩52,395 | ₩50,934 | ₩51,337 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,599 | ₩53,173 | ₩50,412 | ₩52,275 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,755 | ₩50,800 | ₩48,984 | ₩49,071 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,122 | ₩51,404 | ₩49,091 | ₩49,755 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,082 | ₩51,343 | ₩50,170 | ₩50,707 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,275 | ₩52,945 | ₩49,279 | ₩50,720 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,897 | ₩54,125 | ₩51,806 | ₩52,114 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,905 | ₩54,047 | ₩52,858 | ₩53,897 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,779 | ₩52,945 | ₩50,700 | ₩52,717 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,809 | ₩51,900 | ₩48,669 | ₩51,779 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,554 | ₩50,170 | ₩48,669 | ₩49,246 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,865 | ₩50,371 | ₩47,744 | ₩50,331 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,289 | ₩48,321 | ₩46,659 | ₩47,054 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,865 | ₩48,213 | ₩47,034 | ₩47,248 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,522 | ₩49,353 | ₩47,088 | ₩47,865 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,817 | ₩48,843 | ₩47,986 | ₩48,227 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,830 | ₩49,232 | ₩47,945 | ₩48,254 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,683 | ₩48,890 | ₩48,120 | ₩48,508 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,165 | ₩49,514 | ₩48,160 | ₩48,803 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,181 | ₩49,031 | ₩47,007 | ₩48,924 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,664 | ₩48,562 | ₩47,181 | ₩47,235 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,053 | ₩48,582 | ₩46,458 | ₩47,530 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,012 | ₩48,535 | ₩47,235 | ₩47,315 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,629 | ₩49,420 | ₩48,482 | ₩48,709 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,527 | ₩49,912 | ₩48,736 | ₩48,870 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,656 | ₩49,929 | ₩48,616 | ₩49,500 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,951 | ₩49,225 | ₩47,845 | ₩48,683 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,031 | ₩49,869 | ₩48,240 | ₩49,849 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,205 | ₩49,701 | ₩47,852 | ₩48,910 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,484 | ₩49,152 | ₩46,484 | ₩48,991 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,549 | ₩49,004 | ₩46,886 | ₩47,021 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,289 | ₩48,642 | ₩46,913 | ₩48,321 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,476 | ₩48,133 | ₩46,525 | ₩47,382 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,752 | ₩47,856 | ₩46,015 | ₩47,476 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,846 | ₩47,262 | ₩46,055 | ₩46,913 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩45,975 | ₩47,624 | ₩45,828 | ₩47,610 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,270 | ₩46,665 | ₩45,774 | ₩46,029 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,927 | ₩47,175 | ₩46,096 | ₩46,471 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,538 | ₩47,088 | ₩45,707 | ₩47,021 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,511 | ₩46,752 | ₩45,439 | ₩46,310 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,734 | ₩46,846 | ₩45,647 | ₩46,538 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,774 | ₩46,350 | ₩45,131 | ₩45,747 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,216 | ₩46,806 | ₩45,506 | ₩45,988 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,055 | ₩47,718 | ₩46,055 | ₩46,645 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,522 | ₩48,817 | ₩45,640 | ₩46,082 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,299 | ₩49,514 | ₩47,550 | ₩48,482 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,594 | ₩50,666 | ₩49,085 | ₩49,353 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,184 | ₩50,598 | ₩48,937 | ₩49,514 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,391 | ₩49,929 | ₩46,082 | ₩49,634 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,350 | ₩46,779 | ₩44,822 | ₩46,364 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,597 | ₩48,441 | ₩45,747 | ₩46,498 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,321 | ₩48,823 | ₩47,329 | ₩47,356 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,415 | ₩49,091 | ₩48,026 | ₩48,254 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,776 | ₩49,353 | ₩47,610 | ₩48,723 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,790 | ₩49,715 | ₩47,945 | ₩48,388 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,235 | ₩49,045 | ₩47,061 | ₩48,790 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,160 | ₩49,112 | ₩47,704 | ₩48,012 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,610 | ₩48,937 | ₩47,409 | ₩48,012 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,597 | ₩48,106 | ₩47,409 | ₩47,811 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,881 | ₩46,940 | ₩45,700 | ₩46,645 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,554 | ₩46,283 | ₩44,233 | ₩45,975 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,635 | ₩46,069 | ₩44,286 | ₩44,326 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,903 | ₩45,224 | ₩43,502 | ₩44,460 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,573 | ₩46,806 | ₩44,903 | ₩45,117 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,434 | ₩46,042 | ₩44,112 | ₩45,117 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,420 | ₩45,010 | ₩43,763 | ₩44,782 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,171 | ₩45,734 | ₩43,964 | ₩44,715 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,854 | ₩46,504 | ₩44,411 | ₩44,608 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,109 | ₩47,295 | ₩45,640 | ₩46,310 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,431 | ₩46,471 | ₩44,635 | ₩45,265 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,664 | ₩48,669 | ₩45,865 | ₩46,404 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,929 | ₩50,130 | ₩47,195 | ₩48,066 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,497 | ₩52,194 | ₩49,353 | ₩50,774 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,428 | ₩53,428 | ₩49,708 | ₩50,573 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,203 | ₩53,413 | ₩50,934 | ₩52,717 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,283 | ₩53,012 | ₩51,283 | ₩52,811 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,559 | ₩53,387 | ₩50,559 | ₩52,302 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,307 | ₩53,428 | ₩50,921 | ₩51,256 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,532 | ₩55,559 | ₩53,508 | ₩53,629 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,527 | ₩56,068 | ₩54,004 | ₩55,894 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,084 | ₩55,023 | ₩53,434 | ₩54,527 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,454 | ₩53,776 | ₩52,878 | ₩53,736 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,883 | ₩54,500 | ₩53,133 | ₩53,783 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,036 | ₩55,063 | ₩53,722 | ₩53,749 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,615 | ₩54,674 | ₩53,528 | ₩54,634 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,419 | ₩54,533 | ₩51,316 | ₩53,414 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,620 | ₩55,405 | ₩54,185 | ₩55,009 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,058 | ₩55,572 | ₩53,615 | ₩54,098 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,543 | ₩53,776 | ₩51,698 | ₩53,495 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,414 | ₩53,682 | ₩52,127 | ₩53,535 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,084 | ₩54,606 | ₩52,945 | ₩52,958 | -2.08% | 59.6만 |
|---|