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 | ₩46,196 | ₩46,438 | ₩45,693 | ₩46,183 | -0.03% | 116.5만 |
| 2026.10.07 | — | — | — | ₩45,888 | — | — |
| 2026.10.05 | — | — | — | ₩46,921 | — | — |
| 2026.10.02 | ₩46,264 | ₩46,820 | ₩45,807 | ₩46,062 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,875 | ₩46,371 | ₩44,936 | ₩45,566 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,881 | ₩47,041 | ₩45,472 | ₩45,767 | -2.37% | 83.7만 |
| 2026.09.29 | ₩47,270 | ₩47,659 | ₩46,626 | ₩47,041 | -0.48% | 101.3만 |
| 2026.09.28 | ₩48,396 | ₩48,611 | ₩47,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,524 |
| -1.80% |
| 131.9만 |
| 2026.09.25 | ₩48,289 | ₩49,624 | ₩47,437 | ₩48,490 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,718 | ₩48,879 | ₩48,282 | ₩48,530 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩50,006 | ₩50,107 | ₩48,584 | ₩48,718 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,462 | ₩50,757 | ₩50,046 | ₩50,167 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,818 | ₩50,475 | ₩49,295 | ₩50,328 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,301 | ₩50,690 | ₩49,268 | ₩49,375 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,240 | ₩52,306 | ₩50,576 | ₩50,891 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,642 | ₩52,085 | ₩50,495 | ₩50,891 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩52,045 | ₩52,326 | ₩51,267 | ₩51,622 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,945 | ₩52,005 | ₩50,408 | ₩51,924 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,167 | ₩50,905 | ₩49,751 | ₩50,636 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,979 | ₩50,583 | ₩49,503 | ₩50,153 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,790 | ₩52,058 | ₩50,267 | ₩50,422 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,502 | ₩51,066 | ₩50,355 | ₩50,811 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,931 | ₩51,978 | ₩50,811 | ₩51,200 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩52,031 | ₩52,461 | ₩50,931 | ₩51,414 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,158 | ₩53,158 | ₩51,864 | ₩52,018 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,783 | ₩53,594 | ₩51,891 | ₩52,031 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,595 | ₩53,017 | ₩51,522 | ₩52,648 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,158 | ₩53,782 | ₩52,729 | ₩52,742 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,950 | ₩54,815 | ₩53,051 | ₩53,051 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,412 | ₩55,412 | ₩54,365 | ₩54,406 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,546 | ₩55,546 | ₩54,070 | ₩55,318 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,707 | ₩56,713 | ₩54,701 | ₩54,727 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,364 | ₩56,364 | ₩55,640 | ₩55,814 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,908 | ₩56,283 | ₩55,291 | ₩55,613 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,559 | ₩57,088 | ₩55,519 | ₩56,029 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,808 | ₩55,948 | ₩54,593 | ₩55,492 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,988 | ₩55,988 | ₩54,446 | ₩54,727 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,236 | ₩57,806 | ₩55,881 | ₩56,002 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,613 | ₩57,860 | ₩55,143 | ₩57,719 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,136 | ₩56,404 | ₩55,452 | ₩55,666 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,471 | ₩56,552 | ₩55,143 | ₩56,069 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,766 | ₩56,766 | ₩55,157 | ₩55,465 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,795 | ₩57,075 | ₩54,151 | ₩56,820 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,210 | ₩57,296 | ₩54,466 | ₩54,513 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,318 | ₩57,665 | ₩55,036 | ₩55,157 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,801 | ₩56,545 | ₩55,036 | ₩56,257 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩57,008 | ₩57,256 | ₩55,626 | ₩56,176 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,692 | ₩58,222 | ₩56,351 | ₩56,833 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,476 | ₩59,590 | ₩56,766 | ₩57,477 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,188 | ₩60,361 | ₩57,933 | ₩59,476 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,343 | ₩58,202 | ₩56,525 | ₩57,155 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,666 | ₩57,477 | ₩55,666 | ₩57,075 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,371 | ₩55,821 | ₩54,620 | ₩55,559 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,786 | ₩57,853 | ₩54,473 | ₩54,929 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,832 | ₩59,006 | ₩57,571 | ₩57,933 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,376 | ₩58,698 | ₩57,705 | ₩58,081 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,476 | ₩59,932 | ₩57,839 | ₩57,974 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,234 | ₩60,247 | ₩58,886 | ₩59,811 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,194 | ₩60,482 | ₩58,738 | ₩59,382 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩59,020 | ₩60,509 | ₩58,778 | ₩59,006 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,328 | ₩59,677 | ₩58,443 | ₩59,020 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,907 | ₩58,913 | ₩57,907 | ₩58,819 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,731 | ₩59,161 | ₩57,678 | ₩57,839 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,349 | ₩59,328 | ₩58,148 | ₩58,993 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩59,020 | ₩59,020 | ₩57,839 | ₩58,067 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,422 | ₩61,367 | ₩58,980 | ₩59,020 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,067 | ₩58,966 | ₩57,880 | ₩58,336 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,550 | ₩59,489 | ₩58,550 | ₩59,020 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,228 | ₩58,872 | ₩57,732 | ₩58,470 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩59,020 | ₩59,630 | ₩56,766 | ₩58,014 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,087 | ₩60,509 | ₩58,725 | ₩60,495 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,249 | ₩59,167 | ₩57,249 | ₩58,993 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,640 | ₩57,229 | ₩54,982 | ₩57,155 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,848 | ₩55,707 | ₩54,446 | ₩54,929 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,748 | ₩55,090 | ₩53,668 | ₩54,754 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩55,049 | ₩55,459 | ₩53,829 | ₩54,178 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,136 | ₩56,605 | ₩55,398 | ₩55,505 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,115 | ₩57,786 | ₩55,063 | ₩55,707 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,282 | ₩58,711 | ₩57,276 | ₩57,450 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,509 | ₩60,764 | ₩57,558 | ₩58,175 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩60,026 | ₩60,361 | ₩59,409 | ₩59,583 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,570 | ₩60,348 | ₩58,296 | ₩59,784 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,315 | ₩60,308 | ₩58,684 | ₩59,462 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,826 | ₩60,858 | ₩57,142 | ₩59,758 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,182 | ₩57,705 | ₩56,686 | ₩56,726 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,169 | ₩57,544 | ₩56,391 | ₩57,182 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,538 | ₩58,269 | ₩56,243 | ₩57,947 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,968 | ₩56,968 | ₩55,599 | ₩55,760 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,060 | ₩59,288 | ₩57,518 | ₩57,652 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,939 | ₩59,550 | ₩58,684 | ₩59,060 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,658 | ₩60,348 | ₩58,242 | ₩59,570 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,081 | ₩60,200 | ₩57,115 | ₩58,913 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,948 | ₩58,262 | ₩55,948 | ₩58,175 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,653 | ₩56,659 | ₩55,143 | ₩55,948 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,950 | ₩55,465 | ₩53,400 | ₩54,835 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,823 | ₩54,325 | ₩52,266 | ₩53,721 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,642 | ₩53,641 | ₩51,079 | ₩53,332 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,085 | ₩52,233 | ₩51,334 | ₩51,401 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,562 | ₩52,662 | ₩51,562 | ₩52,434 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,608 | ₩52,608 | ₩50,838 | ₩51,575 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,400 | ₩54,178 | ₩52,715 | ₩52,850 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,326 | ₩53,453 | ₩51,736 | ₩53,400 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,648 | ₩53,091 | ₩51,575 | ₩52,165 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,628 | ₩53,809 | ₩52,554 | ₩52,742 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,587 | ₩54,124 | ₩52,957 | ₩53,601 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,642 | ₩54,996 | ₩51,642 | ₩53,614 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,128 | ₩51,884 | ₩47,840 | ₩50,717 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,605 | ₩49,087 | ₩47,189 | ₩48,960 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,429 | ₩49,852 | ₩47,249 | ₩47,337 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,389 | ₩49,832 | ₩48,866 | ₩49,684 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,437 | ₩49,523 | ₩48,316 | ₩49,469 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,732 | ₩49,724 | ₩48,074 | ₩48,276 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,544 | ₩49,185 | ₩47,712 | ₩49,080 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,571 | ₩49,194 | ₩48,101 | ₩48,463 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,659 | ₩49,885 | ₩47,256 | ₩49,818 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,316 | ₩49,000 | ₩46,907 | ₩47,685 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,671 | ₩49,966 | ₩48,115 | ₩48,235 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,341 | ₩50,495 | ₩48,517 | ₩49,107 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,167 | ₩50,784 | ₩50,167 | ₩50,475 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,671 | ₩51,602 | ₩49,436 | ₩50,556 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,659 | ₩49,154 | ₩47,632 | ₩48,933 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,383 | ₩48,584 | ₩47,591 | ₩47,860 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,632 | ₩48,262 | ₩46,921 | ₩48,141 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,472 | ₩47,819 | ₩45,211 | ₩47,632 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,612 | ₩47,390 | ₩45,848 | ₩46,049 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,486 | ₩46,572 | ₩45,231 | ₩46,237 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,539 | ₩46,196 | ₩44,681 | ₩46,170 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,527 | ₩44,097 | ₩43,125 | ₩43,795 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,836 | ₩44,319 | ₩43,447 | ₩43,742 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,178 | ₩44,520 | ₩42,333 | ₩44,171 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,930 | ₩44,573 | ₩43,487 | ₩43,970 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,152 | ₩44,587 | ₩42,441 | ₩43,943 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,178 | ₩44,064 | ₩42,025 | ₩42,709 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,855 | ₩44,996 | ₩42,602 | ₩42,655 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,183 | ₩47,028 | ₩45,056 | ₩45,137 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,155 | ₩48,155 | ₩46,518 | ₩46,800 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,699 | ₩47,699 | ₩45,687 | ₩47,417 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,833 | ₩48,276 | ₩47,149 | ₩47,256 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,671 | ₩49,671 | ₩46,082 | ₩47,122 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,650 | ₩50,811 | ₩48,705 | ₩49,295 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,200 | ₩51,830 | ₩50,623 | ₩50,730 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,347 | ₩52,635 | ₩50,764 | ₩51,776 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,060 | ₩50,999 | ₩49,362 | ₩49,966 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,086 | ₩50,690 | ₩48,711 | ₩48,866 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,595 | ₩52,796 | ₩49,349 | ₩49,456 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,836 | ₩52,856 | ₩51,562 | ₩52,581 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,884 | ₩53,252 | ₩51,548 | ₩52,528 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,112 | ₩52,769 | ₩50,443 | ₩52,313 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,654 | ₩53,923 | ₩52,306 | ₩52,984 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,963 | ₩54,453 | ₩53,279 | ₩54,285 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,110 | ₩54,499 | ₩52,783 | ₩54,379 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,172 | ₩54,379 | ₩51,522 | ₩53,641 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,467 | ₩54,774 | ₩52,809 | ₩54,701 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,137 | ₩54,929 | ₩53,654 | ₩54,352 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩54,043 | ₩54,956 | ₩53,265 | ₩54,956 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩50,006 | ₩54,392 | ₩49,992 | ₩54,258 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,577 | ₩51,052 | ₩49,080 | ₩51,052 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,253 | ₩51,776 | ₩49,402 | ₩49,751 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,273 | ₩52,434 | ₩50,972 | ₩51,374 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,636 | ₩53,212 | ₩50,449 | ₩52,313 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,791 | ₩50,838 | ₩49,020 | ₩49,107 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,159 | ₩51,441 | ₩49,127 | ₩49,791 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,119 | ₩51,381 | ₩50,207 | ₩50,744 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,313 | ₩52,984 | ₩49,315 | ₩50,757 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,936 | ₩54,164 | ₩51,844 | ₩52,152 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,943 | ₩54,086 | ₩52,897 | ₩53,936 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,817 | ₩52,984 | ₩50,737 | ₩52,756 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,845 | ₩51,937 | ₩48,705 | ₩51,817 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,590 | ₩50,207 | ₩48,705 | ₩49,282 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,900 | ₩50,408 | ₩47,779 | ₩50,368 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,323 | ₩48,356 | ₩46,693 | ₩47,088 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,900 | ₩48,249 | ₩47,068 | ₩47,283 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,557 | ₩49,389 | ₩47,122 | ₩47,900 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,852 | ₩48,879 | ₩48,021 | ₩48,262 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,866 | ₩49,268 | ₩47,980 | ₩48,289 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,718 | ₩48,926 | ₩48,155 | ₩48,544 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,201 | ₩49,550 | ₩48,195 | ₩48,839 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,216 | ₩49,067 | ₩47,041 | ₩48,960 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,699 | ₩48,597 | ₩47,216 | ₩47,270 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,088 | ₩48,618 | ₩46,492 | ₩47,565 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,048 | ₩48,571 | ₩47,270 | ₩47,350 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,665 | ₩49,456 | ₩48,517 | ₩48,745 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,563 | ₩49,948 | ₩48,772 | ₩48,906 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,691 | ₩49,966 | ₩48,651 | ₩49,536 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,986 | ₩49,261 | ₩47,880 | ₩48,718 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,067 | ₩49,905 | ₩48,276 | ₩49,885 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,241 | ₩49,738 | ₩47,887 | ₩48,946 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,518 | ₩49,188 | ₩46,518 | ₩49,027 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,584 | ₩49,040 | ₩46,921 | ₩47,055 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,323 | ₩48,678 | ₩46,948 | ₩48,356 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,511 | ₩48,168 | ₩46,559 | ₩47,417 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,787 | ₩47,891 | ₩46,049 | ₩47,511 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,881 | ₩47,296 | ₩46,089 | ₩46,948 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩46,009 | ₩47,659 | ₩45,861 | ₩47,645 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,304 | ₩46,699 | ₩45,807 | ₩46,062 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,961 | ₩47,209 | ₩46,129 | ₩46,505 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,572 | ₩47,122 | ₩45,740 | ₩47,055 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,545 | ₩46,787 | ₩45,472 | ₩46,344 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,767 | ₩46,881 | ₩45,680 | ₩46,572 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,807 | ₩46,384 | ₩45,164 | ₩45,781 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,250 | ₩46,840 | ₩45,539 | ₩46,022 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,089 | ₩47,752 | ₩46,089 | ₩46,679 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,557 | ₩48,852 | ₩45,673 | ₩46,116 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,335 | ₩49,550 | ₩47,585 | ₩48,517 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,630 | ₩50,703 | ₩49,121 | ₩49,389 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,221 | ₩50,635 | ₩48,973 | ₩49,550 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,424 | ₩49,966 | ₩46,116 | ₩49,671 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,384 | ₩46,813 | ₩44,855 | ₩46,398 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,632 | ₩48,477 | ₩45,781 | ₩46,532 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,356 | ₩48,859 | ₩47,363 | ₩47,390 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,450 | ₩49,127 | ₩48,061 | ₩48,289 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,812 | ₩49,389 | ₩47,645 | ₩48,758 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,826 | ₩49,751 | ₩47,980 | ₩48,423 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,270 | ₩49,080 | ₩47,095 | ₩48,826 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,195 | ₩49,147 | ₩47,739 | ₩48,048 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,645 | ₩48,973 | ₩47,444 | ₩48,048 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,632 | ₩48,141 | ₩47,444 | ₩47,846 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,915 | ₩46,974 | ₩45,734 | ₩46,679 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,587 | ₩46,317 | ₩44,265 | ₩46,009 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,667 | ₩46,103 | ₩44,319 | ₩44,359 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,936 | ₩45,257 | ₩43,534 | ₩44,493 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,606 | ₩46,840 | ₩44,936 | ₩45,150 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,466 | ₩46,076 | ₩44,144 | ₩45,150 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,453 | ₩45,043 | ₩43,795 | ₩44,815 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,204 | ₩45,767 | ₩43,997 | ₩44,748 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,888 | ₩46,538 | ₩44,443 | ₩44,640 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,143 | ₩47,330 | ₩45,673 | ₩46,344 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,465 | ₩46,505 | ₩44,667 | ₩45,298 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,699 | ₩48,705 | ₩45,899 | ₩46,438 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,966 | ₩50,167 | ₩47,229 | ₩48,101 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,535 | ₩52,233 | ₩49,389 | ₩50,811 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,467 | ₩53,467 | ₩49,744 | ₩50,610 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,240 | ₩53,452 | ₩50,972 | ₩52,756 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,320 | ₩53,051 | ₩51,320 | ₩52,850 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,596 | ₩53,426 | ₩50,596 | ₩52,340 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,346 | ₩53,467 | ₩50,958 | ₩51,294 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,573 | ₩55,599 | ₩53,547 | ₩53,668 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,567 | ₩56,109 | ₩54,043 | ₩55,935 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,124 | ₩55,063 | ₩53,473 | ₩54,567 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,493 | ₩53,815 | ₩52,917 | ₩53,775 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,923 | ₩54,540 | ₩53,172 | ₩53,822 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,076 | ₩55,103 | ₩53,762 | ₩53,789 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,654 | ₩54,714 | ₩53,567 | ₩54,674 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,459 | ₩54,573 | ₩51,354 | ₩53,453 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,660 | ₩55,445 | ₩54,224 | ₩55,049 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,097 | ₩55,613 | ₩53,654 | ₩54,137 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,581 | ₩53,815 | ₩51,736 | ₩53,534 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,453 | ₩53,721 | ₩52,165 | ₩53,574 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,124 | ₩54,646 | ₩52,984 | ₩52,997 | -2.08% | 59.6만 |
|---|
| 2025.10.09 | ₩54,835 | ₩55,251 | ₩53,587 | ₩53,688 | -2.09% | 56만 |
|---|
| 2025.10.08 | ₩53,708 | ₩54,996 | ₩53,265 | ₩54,835 | +2.10% | 78.6만 |
|---|
| 2025.10.07 | ₩55,143 | ₩55,727 | ₩53,520 | ₩53,708 | -2.60% | 83.8만 |
|---|
| 2025.10.06 | ₩56,351 | ₩57,504 | ₩55,224 | ₩55,479 | -1.55% | 140만 |
|---|
| 2025.10.03 | ₩53,963 | ₩56,283 | ₩53,265 | ₩55,613 | +3.06% | 120.6만 |
|---|
| 2025.10.02 | ₩52,742 | ₩53,809 | ₩51,937 | ₩53,695 | +1.81% | 119만 |
|---|
| 2025.10.01 | ₩52,447 | ₩53,668 | ₩51,998 | ₩53,037 | +1.13% | 226.1만 |
|---|
| 2025.09.30 | ₩51,817 | ₩52,072 | ₩50,770 | ₩51,830 | +0.03% | 155.4만 |
|---|
| 2025.09.29 | ₩51,548 | ₩53,078 | ₩50,636 | ₩52,326 | +1.51% | 121.4만 |
|---|
| 2025.09.26 | ₩50,703 | ₩53,252 | ₩50,348 | ₩51,307 | +1.19% | 117.1만 |
|---|
| 2025.09.25 | ₩50,100 | ₩50,757 | ₩49,174 | ₩50,301 | +0.40% | 132.8만 |
|---|
| 2025.09.24 | ₩52,005 | ₩53,078 | ₩49,617 | ₩50,100 | -3.66% | 192.4만 |
|---|
| 2025.09.23 | ₩53,842 | ₩54,191 | ₩52,246 | ₩52,286 | -2.89% | 130만 |
|---|
| 2025.09.22 | ₩53,681 | ₩54,473 | ₩52,921 | ₩54,191 | +0.95% | 109.7만 |
|---|
| 2025.09.19 | ₩54,245 | ₩54,513 | ₩53,440 | ₩54,164 | -0.15% | 275.6만 |
|---|
| 2025.09.18 | ₩55,841 | ₩57,155 | ₩54,251 | ₩54,312 | -2.74% | 161.4만 |
|---|
| 2025.09.17 | ₩57,437 | ₩59,033 | ₩55,613 | ₩55,666 | -3.08% | 173.8만 |
|---|
| 2025.09.16 | ₩57,169 | ₩58,000 | ₩56,713 | ₩57,638 | +0.82% | 179.9만 |
|---|
| 2025.09.15 | ₩56,230 | ₩57,558 | ₩56,035 | ₩56,954 | +1.29% | 109.1만 |
|---|
| 2025.09.12 | ₩56,659 | ₩56,807 | ₩55,083 | ₩56,055 | -1.07% | 118.7만 |
|---|
| 2025.09.11 | ₩56,511 | ₩58,658 | ₩55,928 | ₩56,860 | +0.62% | 185.8만 |
|---|
| 2025.09.10 | ₩56,042 | ₩56,914 | ₩55,479 | ₩56,283 | +0.43% | 123.6만 |
|---|
| 2025.09.09 | ₩53,373 | ₩56,183 | ₩53,192 | ₩55,948 | +4.83% | 119.1만 |
|---|
| 2025.09.08 | ₩53,950 | ₩54,922 | ₩53,480 | ₩53,614 | -0.62% | 102만 |
|---|
| 2025.09.05 | ₩54,392 | ₩55,479 | ₩53,480 | ₩54,446 | +0.10% | 88.9만 |
|---|
| 2025.09.04 | ₩55,023 | ₩55,345 | ₩54,231 | ₩54,271 | -1.37% | 111.9만 |
|---|
| 2025.09.03 | ₩54,513 | ₩55,532 | ₩54,157 | ₩55,009 | +0.91% | 65.8만 |
|---|
| 2025.09.02 | ₩55,868 | ₩56,203 | ₩54,647 | ₩54,942 | -1.66% | 76만 |
|---|
| 2025.08.29 | ₩55,693 | ₩56,760 | ₩55,573 | ₩56,216 | +0.94% | 109.6만 |
|---|