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 | ₩46,114 | ₩46,355 | ₩45,612 | ₩46,101 | -0.03% | 116.5만 |
| 2026.10.08 | ₩45,793 | ₩46,141 | ₩44,775 | ₩46,114 | +0.70% | 141만 |
| 2026.10.07 | ₩46,141 | ₩46,463 | ₩45,298 | ₩45,807 | -0.73% | 109.6만 |
| 2026.10.06 | ₩46,838 | ₩47,045 | ₩45,693 | ₩46,114 | -1.54% | 137.5만 |
| 2026.10.05 | ₩46,007 | ₩47,346 | ₩45,860 | ₩46,838 | +1.80% | 167.6만 |
| 2026.10.02 | ₩46,181 | ₩46,737 | ₩45,726 | ₩45,981 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,793 | ₩46,289 | ₩44,856 | ₩45,485 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,797 | ₩46,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,686 |
| -2.37% |
| 83.7만 |
| 2026.09.29 | ₩47,186 | ₩47,574 | ₩46,543 | ₩46,958 | -0.48% | 101.3만 |
|---|
| 2026.09.28 | ₩48,310 | ₩48,525 | ₩47,266 | ₩47,440 | -1.80% | 131.9만 |
|---|
| 2026.09.25 | ₩48,203 | ₩49,536 | ₩47,353 | ₩48,404 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,632 | ₩48,792 | ₩48,197 | ₩48,444 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩49,917 | ₩50,018 | ₩48,498 | ₩48,632 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,372 | ₩50,667 | ₩49,944 | ₩50,078 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,730 | ₩50,386 | ₩49,208 | ₩50,239 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,212 | ₩50,600 | ₩49,181 | ₩49,288 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,149 | ₩52,214 | ₩50,486 | ₩50,801 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,551 | ₩51,993 | ₩50,406 | ₩50,801 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩51,952 | ₩52,234 | ₩51,176 | ₩51,531 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,854 | ₩51,912 | ₩50,319 | ₩51,832 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,078 | ₩50,814 | ₩49,663 | ₩50,546 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,890 | ₩50,493 | ₩49,415 | ₩50,064 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,698 | ₩51,966 | ₩50,178 | ₩50,332 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,413 | ₩50,975 | ₩50,265 | ₩50,721 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,841 | ₩51,885 | ₩50,721 | ₩51,109 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩51,939 | ₩52,368 | ₩50,841 | ₩51,323 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,064 | ₩53,064 | ₩51,772 | ₩51,926 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,689 | ₩53,499 | ₩51,798 | ₩51,939 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,501 | ₩52,923 | ₩51,430 | ₩52,555 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,064 | ₩53,686 | ₩52,635 | ₩52,649 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,854 | ₩54,717 | ₩52,957 | ₩52,957 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,313 | ₩55,313 | ₩54,269 | ₩54,309 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,447 | ₩55,447 | ₩53,974 | ₩55,220 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,608 | ₩56,612 | ₩54,604 | ₩54,630 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,264 | ₩56,264 | ₩55,541 | ₩55,715 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,809 | ₩56,184 | ₩55,193 | ₩55,514 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,461 | ₩56,987 | ₩55,420 | ₩55,929 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,711 | ₩55,849 | ₩54,496 | ₩55,394 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,889 | ₩55,889 | ₩54,349 | ₩54,630 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,134 | ₩57,703 | ₩55,782 | ₩55,902 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,514 | ₩57,757 | ₩55,045 | ₩57,616 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,036 | ₩56,304 | ₩55,353 | ₩55,568 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,371 | ₩56,451 | ₩55,045 | ₩55,969 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,666 | ₩56,666 | ₩55,059 | ₩55,367 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,697 | ₩56,974 | ₩54,055 | ₩56,719 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,112 | ₩57,195 | ₩54,369 | ₩54,416 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,220 | ₩57,563 | ₩54,938 | ₩55,059 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,702 | ₩56,445 | ₩54,938 | ₩56,157 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩56,907 | ₩57,154 | ₩55,528 | ₩56,076 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,590 | ₩58,118 | ₩56,251 | ₩56,733 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,370 | ₩59,484 | ₩56,666 | ₩57,375 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,085 | ₩60,254 | ₩57,831 | ₩59,370 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,241 | ₩58,098 | ₩56,425 | ₩57,054 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,568 | ₩57,375 | ₩55,568 | ₩56,974 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,273 | ₩55,722 | ₩54,523 | ₩55,461 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,683 | ₩57,750 | ₩54,376 | ₩54,831 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,728 | ₩58,902 | ₩57,469 | ₩57,831 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,272 | ₩58,594 | ₩57,603 | ₩57,978 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,370 | ₩59,826 | ₩57,737 | ₩57,871 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,129 | ₩60,140 | ₩58,781 | ₩59,705 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,089 | ₩60,375 | ₩58,634 | ₩59,277 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩58,915 | ₩60,401 | ₩58,674 | ₩58,902 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,223 | ₩59,571 | ₩58,339 | ₩58,915 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,804 | ₩58,808 | ₩57,804 | ₩58,714 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,627 | ₩59,056 | ₩57,576 | ₩57,737 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,246 | ₩59,223 | ₩58,045 | ₩58,888 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩58,915 | ₩58,915 | ₩57,737 | ₩57,964 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,317 | ₩61,258 | ₩58,875 | ₩58,915 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩57,964 | ₩58,862 | ₩57,777 | ₩58,232 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,446 | ₩59,384 | ₩58,446 | ₩58,915 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,125 | ₩58,768 | ₩57,630 | ₩58,366 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩58,915 | ₩59,524 | ₩56,666 | ₩57,911 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩58,982 | ₩60,401 | ₩58,621 | ₩60,388 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,148 | ₩59,062 | ₩57,148 | ₩58,888 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,541 | ₩57,128 | ₩54,885 | ₩57,054 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,751 | ₩55,608 | ₩54,349 | ₩54,831 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,653 | ₩54,992 | ₩53,573 | ₩54,657 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩54,952 | ₩55,360 | ₩53,733 | ₩54,081 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,036 | ₩56,505 | ₩55,300 | ₩55,407 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,014 | ₩57,683 | ₩54,965 | ₩55,608 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,179 | ₩58,607 | ₩57,174 | ₩57,349 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,401 | ₩60,656 | ₩57,456 | ₩58,072 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩59,919 | ₩60,254 | ₩59,303 | ₩59,477 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,464 | ₩60,241 | ₩58,192 | ₩59,678 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,210 | ₩60,201 | ₩58,580 | ₩59,357 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,723 | ₩60,750 | ₩57,041 | ₩59,652 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,081 | ₩57,603 | ₩56,585 | ₩56,625 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,067 | ₩57,442 | ₩56,291 | ₩57,081 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,438 | ₩58,165 | ₩56,143 | ₩57,844 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,866 | ₩56,866 | ₩55,501 | ₩55,661 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩58,955 | ₩59,183 | ₩57,415 | ₩57,549 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,835 | ₩59,444 | ₩58,580 | ₩58,955 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,554 | ₩60,241 | ₩58,139 | ₩59,464 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩57,978 | ₩60,093 | ₩57,014 | ₩58,808 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,849 | ₩58,159 | ₩55,849 | ₩58,072 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,554 | ₩56,559 | ₩55,045 | ₩55,849 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,854 | ₩55,367 | ₩53,305 | ₩54,738 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,729 | ₩54,229 | ₩52,173 | ₩53,626 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,551 | ₩53,546 | ₩50,988 | ₩53,238 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩51,993 | ₩52,140 | ₩51,243 | ₩51,310 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,470 | ₩52,568 | ₩51,470 | ₩52,341 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,515 | ₩52,515 | ₩50,747 | ₩51,484 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,305 | ₩54,081 | ₩52,622 | ₩52,756 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,234 | ₩53,358 | ₩51,644 | ₩53,305 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,555 | ₩52,997 | ₩51,484 | ₩52,073 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,532 | ₩53,713 | ₩52,461 | ₩52,649 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,492 | ₩54,028 | ₩52,863 | ₩53,506 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,551 | ₩54,898 | ₩51,551 | ₩53,519 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,043 | ₩51,792 | ₩47,755 | ₩50,627 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,520 | ₩49,000 | ₩47,105 | ₩48,873 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,341 | ₩49,763 | ₩47,166 | ₩47,253 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,301 | ₩49,743 | ₩48,779 | ₩49,596 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,351 | ₩49,435 | ₩48,230 | ₩49,382 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,645 | ₩49,636 | ₩47,989 | ₩48,190 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,458 | ₩49,098 | ₩47,628 | ₩48,993 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,484 | ₩49,107 | ₩48,016 | ₩48,377 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,574 | ₩49,797 | ₩47,172 | ₩49,730 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,230 | ₩48,913 | ₩46,824 | ₩47,601 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,582 | ₩49,877 | ₩48,029 | ₩48,150 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,252 | ₩50,406 | ₩48,431 | ₩49,020 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,078 | ₩50,694 | ₩50,078 | ₩50,386 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,582 | ₩51,511 | ₩49,348 | ₩50,466 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,574 | ₩49,067 | ₩47,547 | ₩48,846 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,297 | ₩48,498 | ₩47,507 | ₩47,775 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,547 | ₩48,176 | ₩46,838 | ₩48,056 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,391 | ₩47,735 | ₩45,130 | ₩47,547 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,530 | ₩47,306 | ₩45,766 | ₩45,967 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,405 | ₩46,489 | ₩45,150 | ₩46,155 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,458 | ₩46,114 | ₩44,601 | ₩46,088 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,450 | ₩44,019 | ₩43,048 | ₩43,718 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,758 | ₩44,240 | ₩43,370 | ₩43,664 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,102 | ₩44,441 | ₩42,258 | ₩44,093 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,852 | ₩44,494 | ₩43,410 | ₩43,892 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,075 | ₩44,508 | ₩42,365 | ₩43,865 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,102 | ₩43,985 | ₩41,950 | ₩42,633 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,775 | ₩44,916 | ₩42,526 | ₩42,580 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,101 | ₩46,945 | ₩44,976 | ₩45,057 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,069 | ₩48,069 | ₩46,436 | ₩46,717 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,617 | ₩47,614 | ₩45,606 | ₩47,333 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,748 | ₩48,190 | ₩47,065 | ₩47,172 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,582 | ₩49,582 | ₩46,001 | ₩47,038 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,560 | ₩50,721 | ₩48,618 | ₩49,208 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,109 | ₩51,738 | ₩50,533 | ₩50,640 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,256 | ₩52,542 | ₩50,674 | ₩51,685 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩49,971 | ₩50,908 | ₩49,274 | ₩49,877 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩49,998 | ₩50,600 | ₩48,625 | ₩48,779 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,501 | ₩52,702 | ₩49,261 | ₩49,368 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,742 | ₩52,763 | ₩51,470 | ₩52,488 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,792 | ₩53,158 | ₩51,457 | ₩52,434 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,019 | ₩52,675 | ₩50,354 | ₩52,220 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,559 | ₩53,827 | ₩52,214 | ₩52,890 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,867 | ₩54,356 | ₩53,184 | ₩54,189 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,014 | ₩54,403 | ₩52,689 | ₩54,282 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,077 | ₩54,282 | ₩51,430 | ₩53,546 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,372 | ₩54,677 | ₩52,716 | ₩54,604 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,041 | ₩54,831 | ₩53,559 | ₩54,255 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩53,948 | ₩54,858 | ₩53,171 | ₩54,858 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩49,917 | ₩54,296 | ₩49,904 | ₩54,162 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,489 | ₩50,962 | ₩48,993 | ₩50,962 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,162 | ₩51,685 | ₩49,315 | ₩49,663 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,180 | ₩52,341 | ₩50,881 | ₩51,283 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,546 | ₩53,117 | ₩50,359 | ₩52,220 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,703 | ₩50,747 | ₩48,933 | ₩49,020 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,069 | ₩51,350 | ₩49,040 | ₩49,703 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,029 | ₩51,290 | ₩50,118 | ₩50,654 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,220 | ₩52,890 | ₩49,228 | ₩50,667 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,840 | ₩54,068 | ₩51,752 | ₩52,060 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,850 | ₩53,990 | ₩52,803 | ₩53,840 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,725 | ₩52,890 | ₩50,647 | ₩52,662 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,756 | ₩51,845 | ₩48,618 | ₩51,725 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,502 | ₩50,118 | ₩48,618 | ₩49,194 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,815 | ₩50,319 | ₩47,694 | ₩50,279 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,239 | ₩48,270 | ₩46,610 | ₩47,005 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,815 | ₩48,163 | ₩46,985 | ₩47,199 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,471 | ₩49,301 | ₩47,038 | ₩47,815 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,766 | ₩48,792 | ₩47,935 | ₩48,176 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,779 | ₩49,181 | ₩47,895 | ₩48,203 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,632 | ₩48,839 | ₩48,069 | ₩48,458 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,114 | ₩49,462 | ₩48,110 | ₩48,752 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,132 | ₩48,980 | ₩46,958 | ₩48,873 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,614 | ₩48,511 | ₩47,132 | ₩47,186 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,002 | ₩48,531 | ₩46,409 | ₩47,480 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩47,962 | ₩48,484 | ₩47,186 | ₩47,266 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,578 | ₩49,368 | ₩48,431 | ₩48,659 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,475 | ₩49,860 | ₩48,685 | ₩48,819 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,605 | ₩49,877 | ₩48,565 | ₩49,449 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,900 | ₩49,174 | ₩47,795 | ₩48,632 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩48,980 | ₩49,817 | ₩48,190 | ₩49,797 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,154 | ₩49,649 | ₩47,802 | ₩48,859 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,436 | ₩49,100 | ₩46,436 | ₩48,940 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,498 | ₩48,953 | ₩46,838 | ₩46,971 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,239 | ₩48,592 | ₩46,864 | ₩48,270 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,427 | ₩48,083 | ₩46,476 | ₩47,333 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,704 | ₩47,806 | ₩45,967 | ₩47,427 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,797 | ₩47,212 | ₩46,007 | ₩46,864 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩45,927 | ₩47,574 | ₩45,780 | ₩47,561 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,222 | ₩46,617 | ₩45,726 | ₩45,981 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,878 | ₩47,125 | ₩46,048 | ₩46,422 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,489 | ₩47,038 | ₩45,659 | ₩46,971 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,463 | ₩46,704 | ₩45,391 | ₩46,262 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,686 | ₩46,797 | ₩45,599 | ₩46,489 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,726 | ₩46,302 | ₩45,083 | ₩45,699 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,168 | ₩46,757 | ₩45,458 | ₩45,940 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,007 | ₩47,668 | ₩46,007 | ₩46,597 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,471 | ₩48,766 | ₩45,592 | ₩46,034 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,248 | ₩49,462 | ₩47,500 | ₩48,431 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,542 | ₩50,613 | ₩49,033 | ₩49,301 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,131 | ₩50,545 | ₩48,886 | ₩49,462 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,342 | ₩49,877 | ₩46,034 | ₩49,582 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,302 | ₩46,730 | ₩44,775 | ₩46,315 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,547 | ₩48,391 | ₩45,699 | ₩46,449 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,270 | ₩48,772 | ₩47,279 | ₩47,306 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,364 | ₩49,040 | ₩47,976 | ₩48,203 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,725 | ₩49,301 | ₩47,561 | ₩48,672 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,739 | ₩49,663 | ₩47,895 | ₩48,337 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,186 | ₩48,993 | ₩47,012 | ₩48,739 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,110 | ₩49,060 | ₩47,654 | ₩47,962 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,561 | ₩48,886 | ₩47,360 | ₩47,962 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,547 | ₩48,056 | ₩47,360 | ₩47,761 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,833 | ₩46,891 | ₩45,653 | ₩46,597 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,508 | ₩46,235 | ₩44,186 | ₩45,927 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,588 | ₩46,021 | ₩44,240 | ₩44,280 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,856 | ₩45,177 | ₩43,457 | ₩44,414 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,525 | ₩46,757 | ₩44,856 | ₩45,070 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,387 | ₩45,994 | ₩44,066 | ₩45,070 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,374 | ₩44,963 | ₩43,718 | ₩44,735 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,124 | ₩45,686 | ₩43,919 | ₩44,668 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,807 | ₩46,456 | ₩44,364 | ₩44,561 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,061 | ₩47,246 | ₩45,592 | ₩46,262 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,382 | ₩46,422 | ₩44,588 | ₩45,217 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,614 | ₩48,618 | ₩45,817 | ₩46,355 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,877 | ₩50,078 | ₩47,145 | ₩48,016 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,444 | ₩52,140 | ₩49,301 | ₩50,721 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,372 | ₩53,372 | ₩49,656 | ₩50,520 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,149 | ₩53,357 | ₩50,881 | ₩52,662 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,229 | ₩52,957 | ₩51,229 | ₩52,756 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,506 | ₩53,332 | ₩50,506 | ₩52,247 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,251 | ₩53,372 | ₩50,868 | ₩51,203 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,474 | ₩55,501 | ₩53,452 | ₩53,573 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,470 | ₩56,010 | ₩53,948 | ₩55,835 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,028 | ₩54,965 | ₩53,378 | ₩54,470 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,399 | ₩53,720 | ₩52,823 | ₩53,680 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,827 | ₩54,443 | ₩53,077 | ₩53,727 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩54,979 | ₩55,005 | ₩53,666 | ₩53,693 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,559 | ₩54,617 | ₩53,472 | ₩54,577 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,363 | ₩54,476 | ₩51,263 | ₩53,358 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,563 | ₩55,347 | ₩54,128 | ₩54,952 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,001 | ₩55,514 | ₩53,559 | ₩54,041 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,488 | ₩53,720 | ₩51,644 | ₩53,439 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,358 | ₩53,626 | ₩52,073 | ₩53,479 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,028 | ₩54,549 | ₩52,890 | ₩52,903 | -2.08% | 59.6만 |
|---|