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 | ₩46,070 | ₩46,310 | ₩45,568 | ₩46,056 | -0.03% | 116.5만 |
| 2026.10.08 | ₩45,749 | ₩46,096 | ₩44,732 | ₩46,070 | +0.70% | 141만 |
| 2026.10.07 | ₩46,096 | ₩46,417 | ₩45,254 | ₩45,762 | -0.73% | 109.6만 |
| 2026.10.06 | ₩46,792 | ₩46,999 | ₩45,648 | ₩46,070 | -1.54% | 137.5만 |
| 2026.10.05 | ₩45,963 | ₩47,300 | ₩45,816 | ₩46,792 | +1.80% | 167.6만 |
| 2026.10.02 | ₩46,137 | ₩46,692 | ₩45,682 | ₩45,936 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,749 | ₩46,244 | ₩44,812 | ₩45,441 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,752 | ₩46,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,642 |
| -2.37% |
| 83.7만 |
| 2026.09.29 | ₩47,140 | ₩47,528 | ₩46,498 | ₩46,912 | -0.48% | 101.3만 |
|---|
| 2026.09.28 | ₩48,263 | ₩48,478 | ₩47,220 | ₩47,394 | -1.80% | 131.9만 |
|---|
| 2026.09.25 | ₩48,156 | ₩49,487 | ₩47,307 | ₩48,357 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,585 | ₩48,745 | ₩48,150 | ₩48,397 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩49,869 | ₩49,969 | ₩48,451 | ₩48,585 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,324 | ₩50,618 | ₩49,895 | ₩50,029 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,681 | ₩50,337 | ₩49,160 | ₩50,190 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,163 | ₩50,551 | ₩49,133 | ₩49,240 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,099 | ₩52,163 | ₩50,437 | ₩50,752 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,501 | ₩51,942 | ₩50,357 | ₩50,752 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩51,902 | ₩52,183 | ₩51,126 | ₩51,481 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,805 | ₩51,862 | ₩50,270 | ₩51,782 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,029 | ₩50,765 | ₩49,615 | ₩50,497 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,842 | ₩50,444 | ₩49,367 | ₩50,016 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,648 | ₩51,915 | ₩50,130 | ₩50,283 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,364 | ₩50,925 | ₩50,217 | ₩50,671 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,792 | ₩51,835 | ₩50,671 | ₩51,059 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩51,889 | ₩52,317 | ₩50,792 | ₩51,273 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,012 | ₩53,012 | ₩51,721 | ₩51,875 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,638 | ₩53,447 | ₩51,748 | ₩51,889 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,450 | ₩52,872 | ₩51,380 | ₩52,504 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,012 | ₩53,634 | ₩52,584 | ₩52,598 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,801 | ₩54,664 | ₩52,905 | ₩52,905 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,260 | ₩55,260 | ₩54,216 | ₩54,256 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,393 | ₩55,393 | ₩53,922 | ₩55,166 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,554 | ₩56,557 | ₩54,551 | ₩54,577 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,209 | ₩56,209 | ₩55,487 | ₩55,661 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,755 | ₩56,129 | ₩55,139 | ₩55,460 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,407 | ₩56,932 | ₩55,367 | ₩55,875 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,658 | ₩55,795 | ₩54,444 | ₩55,340 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,835 | ₩55,835 | ₩54,296 | ₩54,577 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,079 | ₩57,647 | ₩55,728 | ₩55,848 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,460 | ₩57,701 | ₩54,992 | ₩57,560 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩55,982 | ₩56,249 | ₩55,300 | ₩55,514 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,316 | ₩56,397 | ₩54,992 | ₩55,915 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,611 | ₩56,611 | ₩55,005 | ₩55,313 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,644 | ₩56,918 | ₩54,002 | ₩56,664 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,059 | ₩57,139 | ₩54,316 | ₩54,363 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,166 | ₩57,507 | ₩54,885 | ₩55,005 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,647 | ₩56,390 | ₩54,885 | ₩56,102 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩56,851 | ₩57,099 | ₩55,474 | ₩56,022 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,534 | ₩58,062 | ₩56,196 | ₩56,678 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,313 | ₩59,426 | ₩56,611 | ₩57,320 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,029 | ₩60,196 | ₩57,774 | ₩59,313 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,186 | ₩58,042 | ₩56,370 | ₩56,999 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,514 | ₩57,320 | ₩55,514 | ₩56,918 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,219 | ₩55,668 | ₩54,470 | ₩55,407 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,627 | ₩57,694 | ₩54,323 | ₩54,778 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,671 | ₩58,845 | ₩57,413 | ₩57,774 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,216 | ₩58,537 | ₩57,547 | ₩57,922 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,313 | ₩59,768 | ₩57,681 | ₩57,815 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,072 | ₩60,082 | ₩58,724 | ₩59,647 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,032 | ₩60,316 | ₩58,577 | ₩59,219 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩58,858 | ₩60,343 | ₩58,617 | ₩58,845 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,166 | ₩59,513 | ₩58,283 | ₩58,858 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,748 | ₩58,751 | ₩57,748 | ₩58,657 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,570 | ₩58,998 | ₩57,520 | ₩57,681 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,189 | ₩59,166 | ₩57,988 | ₩58,831 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩58,858 | ₩58,858 | ₩57,681 | ₩57,908 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,259 | ₩61,199 | ₩58,818 | ₩58,858 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩57,908 | ₩58,804 | ₩57,721 | ₩58,176 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,390 | ₩59,326 | ₩58,390 | ₩58,858 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,069 | ₩58,711 | ₩57,574 | ₩58,309 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩58,858 | ₩59,467 | ₩56,611 | ₩57,855 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩58,925 | ₩60,343 | ₩58,564 | ₩60,329 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,092 | ₩59,005 | ₩57,092 | ₩58,831 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,487 | ₩57,072 | ₩54,832 | ₩56,999 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,698 | ₩55,554 | ₩54,296 | ₩54,778 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,601 | ₩54,939 | ₩53,521 | ₩54,604 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩54,898 | ₩55,306 | ₩53,681 | ₩54,029 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩55,982 | ₩56,450 | ₩55,246 | ₩55,353 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩56,958 | ₩57,627 | ₩54,912 | ₩55,554 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,122 | ₩58,550 | ₩57,119 | ₩57,293 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,343 | ₩60,597 | ₩57,400 | ₩58,015 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩59,861 | ₩60,196 | ₩59,246 | ₩59,420 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,406 | ₩60,182 | ₩58,136 | ₩59,620 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,152 | ₩60,142 | ₩58,524 | ₩59,299 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,667 | ₩60,691 | ₩56,985 | ₩59,594 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,025 | ₩57,547 | ₩56,530 | ₩56,570 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,012 | ₩57,386 | ₩56,236 | ₩57,025 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,383 | ₩58,109 | ₩56,089 | ₩57,788 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,811 | ₩56,811 | ₩55,447 | ₩55,607 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩58,898 | ₩59,125 | ₩57,360 | ₩57,493 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,778 | ₩59,386 | ₩58,524 | ₩58,898 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,497 | ₩60,182 | ₩58,082 | ₩59,406 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩57,922 | ₩60,035 | ₩56,958 | ₩58,751 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,795 | ₩58,102 | ₩55,795 | ₩58,015 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,500 | ₩56,504 | ₩54,992 | ₩55,795 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,801 | ₩55,313 | ₩53,253 | ₩54,684 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,678 | ₩54,176 | ₩52,123 | ₩53,574 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,501 | ₩53,494 | ₩50,939 | ₩53,186 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩51,942 | ₩52,089 | ₩51,193 | ₩51,260 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,420 | ₩52,517 | ₩51,420 | ₩52,290 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,464 | ₩52,464 | ₩50,698 | ₩51,434 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,253 | ₩54,029 | ₩52,571 | ₩52,705 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,183 | ₩53,307 | ₩51,594 | ₩53,253 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,504 | ₩52,945 | ₩51,434 | ₩52,022 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,480 | ₩53,661 | ₩52,410 | ₩52,598 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,440 | ₩53,975 | ₩52,812 | ₩53,454 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,501 | ₩54,845 | ₩51,501 | ₩53,467 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩47,996 | ₩51,741 | ₩47,708 | ₩50,578 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,474 | ₩48,952 | ₩47,060 | ₩48,825 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,294 | ₩49,715 | ₩47,120 | ₩47,207 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,253 | ₩49,695 | ₩48,732 | ₩49,548 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,304 | ₩49,387 | ₩48,183 | ₩49,334 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,598 | ₩49,588 | ₩47,942 | ₩48,143 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,411 | ₩49,050 | ₩47,581 | ₩48,946 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,437 | ₩49,059 | ₩47,969 | ₩48,330 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,528 | ₩49,748 | ₩47,126 | ₩49,681 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,183 | ₩48,865 | ₩46,779 | ₩47,555 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,534 | ₩49,829 | ₩47,983 | ₩48,103 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,203 | ₩50,357 | ₩48,384 | ₩48,972 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,029 | ₩50,645 | ₩50,029 | ₩50,337 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,534 | ₩51,461 | ₩49,300 | ₩50,417 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,528 | ₩49,019 | ₩47,501 | ₩48,799 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,250 | ₩48,451 | ₩47,461 | ₩47,728 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,501 | ₩48,130 | ₩46,792 | ₩48,009 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,347 | ₩47,688 | ₩45,087 | ₩47,501 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,484 | ₩47,260 | ₩45,722 | ₩45,923 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,361 | ₩46,444 | ₩45,107 | ₩46,110 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,414 | ₩46,070 | ₩44,558 | ₩46,043 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,408 | ₩43,976 | ₩43,006 | ₩43,675 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,715 | ₩44,197 | ₩43,327 | ₩43,622 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,060 | ₩44,398 | ₩42,217 | ₩44,050 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,809 | ₩44,451 | ₩43,368 | ₩43,849 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,033 | ₩44,464 | ₩42,324 | ₩43,822 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,060 | ₩43,943 | ₩41,910 | ₩42,592 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,732 | ₩44,872 | ₩42,485 | ₩42,538 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,056 | ₩46,899 | ₩44,933 | ₩45,013 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,023 | ₩48,023 | ₩46,391 | ₩46,672 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,571 | ₩47,568 | ₩45,561 | ₩47,287 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,702 | ₩48,143 | ₩47,019 | ₩47,126 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,534 | ₩49,534 | ₩45,956 | ₩46,993 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,511 | ₩50,671 | ₩48,571 | ₩49,160 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,059 | ₩51,688 | ₩50,484 | ₩50,591 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,206 | ₩52,491 | ₩50,625 | ₩51,634 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩49,922 | ₩50,859 | ₩49,227 | ₩49,829 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩49,949 | ₩50,551 | ₩48,578 | ₩48,732 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,450 | ₩52,651 | ₩49,213 | ₩49,320 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,691 | ₩52,711 | ₩51,420 | ₩52,437 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,741 | ₩53,106 | ₩51,407 | ₩52,384 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩51,969 | ₩52,624 | ₩50,305 | ₩52,170 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,507 | ₩53,775 | ₩52,163 | ₩52,838 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,815 | ₩54,303 | ₩53,133 | ₩54,136 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩53,962 | ₩54,350 | ₩52,638 | ₩54,230 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,026 | ₩54,230 | ₩51,380 | ₩53,494 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,320 | ₩54,624 | ₩52,664 | ₩54,551 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩53,989 | ₩54,778 | ₩53,507 | ₩54,203 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩53,895 | ₩54,805 | ₩53,119 | ₩54,805 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩49,869 | ₩54,243 | ₩49,855 | ₩54,109 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,441 | ₩50,912 | ₩48,946 | ₩50,912 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,113 | ₩51,634 | ₩49,267 | ₩49,615 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,129 | ₩52,290 | ₩50,832 | ₩51,233 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,497 | ₩53,066 | ₩50,310 | ₩52,170 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,655 | ₩50,698 | ₩48,886 | ₩48,972 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,019 | ₩51,300 | ₩48,993 | ₩49,655 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩50,979 | ₩51,240 | ₩50,069 | ₩50,604 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,170 | ₩52,838 | ₩49,180 | ₩50,618 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,788 | ₩54,016 | ₩51,701 | ₩52,009 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,798 | ₩53,938 | ₩52,751 | ₩53,788 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,675 | ₩52,838 | ₩50,598 | ₩52,611 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,708 | ₩51,795 | ₩48,571 | ₩51,675 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,454 | ₩50,069 | ₩48,571 | ₩49,146 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,769 | ₩50,270 | ₩47,648 | ₩50,230 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,193 | ₩48,223 | ₩46,565 | ₩46,959 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,769 | ₩48,116 | ₩46,939 | ₩47,153 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,424 | ₩49,253 | ₩46,993 | ₩47,769 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,718 | ₩48,745 | ₩47,889 | ₩48,130 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,732 | ₩49,133 | ₩47,849 | ₩48,156 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,585 | ₩48,792 | ₩48,023 | ₩48,411 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,066 | ₩49,414 | ₩48,063 | ₩48,705 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,086 | ₩48,932 | ₩46,912 | ₩48,825 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,568 | ₩48,464 | ₩47,086 | ₩47,140 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩47,956 | ₩48,484 | ₩46,364 | ₩47,434 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩47,916 | ₩48,437 | ₩47,140 | ₩47,220 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,531 | ₩49,320 | ₩48,384 | ₩48,611 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,427 | ₩49,811 | ₩48,638 | ₩48,772 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,558 | ₩49,829 | ₩48,518 | ₩49,401 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,852 | ₩49,126 | ₩47,748 | ₩48,585 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩48,932 | ₩49,768 | ₩48,143 | ₩49,748 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,106 | ₩49,601 | ₩47,755 | ₩48,812 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,391 | ₩49,053 | ₩46,391 | ₩48,892 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,451 | ₩48,906 | ₩46,792 | ₩46,926 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,193 | ₩48,544 | ₩46,819 | ₩48,223 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,381 | ₩48,036 | ₩46,431 | ₩47,287 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,658 | ₩47,759 | ₩45,923 | ₩47,381 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,752 | ₩47,167 | ₩45,963 | ₩46,819 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩45,882 | ₩47,528 | ₩45,735 | ₩47,514 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,177 | ₩46,571 | ₩45,682 | ₩45,936 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,832 | ₩47,080 | ₩46,003 | ₩46,377 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,444 | ₩46,993 | ₩45,615 | ₩46,926 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,417 | ₩46,658 | ₩45,347 | ₩46,217 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,642 | ₩46,752 | ₩45,555 | ₩46,444 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,682 | ₩46,257 | ₩45,040 | ₩45,655 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,123 | ₩46,712 | ₩45,414 | ₩45,896 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩45,963 | ₩47,621 | ₩45,963 | ₩46,551 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,424 | ₩48,718 | ₩45,548 | ₩45,989 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,200 | ₩49,414 | ₩47,454 | ₩48,384 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,494 | ₩50,564 | ₩48,986 | ₩49,253 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,083 | ₩50,496 | ₩48,839 | ₩49,414 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,297 | ₩49,829 | ₩45,989 | ₩49,534 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,257 | ₩46,685 | ₩44,732 | ₩46,270 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,501 | ₩48,344 | ₩45,655 | ₩46,404 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,223 | ₩48,725 | ₩47,233 | ₩47,260 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,317 | ₩48,993 | ₩47,929 | ₩48,156 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,678 | ₩49,253 | ₩47,514 | ₩48,625 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,692 | ₩49,615 | ₩47,849 | ₩48,290 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,140 | ₩48,946 | ₩46,966 | ₩48,692 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,063 | ₩49,013 | ₩47,608 | ₩47,916 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,514 | ₩48,839 | ₩47,314 | ₩47,916 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,501 | ₩48,009 | ₩47,314 | ₩47,715 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,789 | ₩46,846 | ₩45,608 | ₩46,551 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,464 | ₩46,190 | ₩44,143 | ₩45,882 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,545 | ₩45,976 | ₩44,197 | ₩44,237 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,812 | ₩45,133 | ₩43,414 | ₩44,371 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,481 | ₩46,712 | ₩44,812 | ₩45,026 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,344 | ₩45,949 | ₩44,023 | ₩45,026 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,331 | ₩44,919 | ₩43,675 | ₩44,692 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,080 | ₩45,642 | ₩43,876 | ₩44,625 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,762 | ₩46,411 | ₩44,321 | ₩44,518 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,016 | ₩47,200 | ₩45,548 | ₩46,217 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,337 | ₩46,377 | ₩44,545 | ₩45,173 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,568 | ₩48,571 | ₩45,773 | ₩46,310 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,829 | ₩50,029 | ₩47,100 | ₩47,969 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,394 | ₩52,089 | ₩49,253 | ₩50,671 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,320 | ₩53,320 | ₩49,608 | ₩50,471 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,099 | ₩53,305 | ₩50,832 | ₩52,611 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,180 | ₩52,905 | ₩51,180 | ₩52,705 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,457 | ₩53,280 | ₩50,457 | ₩52,196 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,200 | ₩53,320 | ₩50,818 | ₩51,153 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,420 | ₩55,447 | ₩53,400 | ₩53,521 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,417 | ₩55,955 | ₩53,895 | ₩55,781 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩53,975 | ₩54,912 | ₩53,327 | ₩54,417 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,347 | ₩53,668 | ₩52,771 | ₩53,628 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,775 | ₩54,390 | ₩53,026 | ₩53,674 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩54,925 | ₩54,952 | ₩53,614 | ₩53,641 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,507 | ₩54,564 | ₩53,420 | ₩54,524 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,310 | ₩54,424 | ₩51,213 | ₩53,307 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,510 | ₩55,293 | ₩54,076 | ₩54,898 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩53,949 | ₩55,460 | ₩53,507 | ₩53,989 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,437 | ₩53,668 | ₩51,594 | ₩53,387 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,307 | ₩53,574 | ₩52,022 | ₩53,427 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩53,975 | ₩54,496 | ₩52,838 | ₩52,852 | -2.08% | 59.6만 |
|---|