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 | ₩46,111 | ₩46,352 | ₩45,609 | ₩46,098 | -0.03% | 116.5만 |
| 2026.10.07 | — | — | — | ₩45,803 | — | — |
| 2026.10.05 | — | — | — | ₩46,834 | — | — |
| 2026.10.02 | ₩46,178 | ₩46,734 | ₩45,723 | ₩45,977 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,790 | ₩46,285 | ₩44,852 | ₩45,482 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,794 | ₩46,955 | ₩45,388 | ₩45,683 | -2.37% | 83.7만 |
| 2026.09.29 | ₩47,182 | ₩47,570 | ₩46,539 | ₩46,955 | -0.48% | 101.3만 |
| 2026.09.28 | ₩48,307 | ₩48,521 | ₩47,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,437 |
| -1.80% |
| 131.9만 |
| 2026.09.25 | ₩48,200 | ₩49,532 | ₩47,349 | ₩48,401 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,628 | ₩48,789 | ₩48,193 | ₩48,441 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩49,913 | ₩50,014 | ₩48,494 | ₩48,628 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,369 | ₩50,663 | ₩49,954 | ₩50,074 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,726 | ₩50,382 | ₩49,204 | ₩50,235 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,208 | ₩50,596 | ₩49,177 | ₩49,284 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,145 | ₩52,210 | ₩50,482 | ₩50,797 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,547 | ₩51,989 | ₩50,402 | ₩50,797 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩51,949 | ₩52,230 | ₩51,172 | ₩51,527 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,851 | ₩51,908 | ₩50,315 | ₩51,828 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,074 | ₩50,810 | ₩49,659 | ₩50,543 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,887 | ₩50,489 | ₩49,411 | ₩50,061 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,694 | ₩51,962 | ₩50,175 | ₩50,328 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,409 | ₩50,971 | ₩50,262 | ₩50,717 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,837 | ₩51,882 | ₩50,717 | ₩51,105 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩51,935 | ₩52,364 | ₩50,837 | ₩51,319 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,060 | ₩53,060 | ₩51,768 | ₩51,922 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,685 | ₩53,495 | ₩51,795 | ₩51,935 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,497 | ₩52,919 | ₩51,426 | ₩52,551 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,060 | ₩53,682 | ₩52,631 | ₩52,645 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,850 | ₩54,713 | ₩52,953 | ₩52,953 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,309 | ₩55,309 | ₩54,265 | ₩54,305 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,443 | ₩55,443 | ₩53,970 | ₩55,215 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,604 | ₩56,608 | ₩54,600 | ₩54,626 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,260 | ₩56,260 | ₩55,537 | ₩55,711 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,805 | ₩56,179 | ₩55,189 | ₩55,510 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,456 | ₩56,983 | ₩55,416 | ₩55,925 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,707 | ₩55,845 | ₩54,492 | ₩55,389 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,885 | ₩55,885 | ₩54,345 | ₩54,626 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,130 | ₩57,699 | ₩55,778 | ₩55,898 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,510 | ₩57,753 | ₩55,041 | ₩57,612 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,032 | ₩56,300 | ₩55,349 | ₩55,564 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,367 | ₩56,447 | ₩55,041 | ₩55,965 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,661 | ₩56,661 | ₩55,055 | ₩55,363 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,693 | ₩56,969 | ₩54,051 | ₩56,715 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,108 | ₩57,190 | ₩54,365 | ₩54,412 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,215 | ₩57,558 | ₩54,934 | ₩55,055 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,697 | ₩56,440 | ₩54,934 | ₩56,153 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩56,902 | ₩57,150 | ₩55,523 | ₩56,072 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,585 | ₩58,114 | ₩56,246 | ₩56,728 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,366 | ₩59,480 | ₩56,661 | ₩57,371 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,081 | ₩60,250 | ₩57,826 | ₩59,366 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,237 | ₩58,094 | ₩56,420 | ₩57,050 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,564 | ₩57,371 | ₩55,564 | ₩56,969 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,269 | ₩55,717 | ₩54,519 | ₩55,456 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,679 | ₩57,746 | ₩54,372 | ₩54,827 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,723 | ₩58,897 | ₩57,465 | ₩57,826 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,268 | ₩58,589 | ₩57,599 | ₩57,974 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,366 | ₩59,821 | ₩57,733 | ₩57,866 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,125 | ₩60,136 | ₩58,777 | ₩59,701 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,085 | ₩60,370 | ₩58,630 | ₩59,272 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩58,911 | ₩60,397 | ₩58,670 | ₩58,897 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,219 | ₩59,567 | ₩58,335 | ₩58,911 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,799 | ₩58,804 | ₩57,799 | ₩58,710 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,623 | ₩59,051 | ₩57,572 | ₩57,733 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,241 | ₩59,219 | ₩58,040 | ₩58,884 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩58,911 | ₩58,911 | ₩57,733 | ₩57,960 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,312 | ₩61,254 | ₩58,871 | ₩58,911 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩57,960 | ₩58,857 | ₩57,773 | ₩58,228 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,442 | ₩59,379 | ₩58,442 | ₩58,911 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,121 | ₩58,763 | ₩57,625 | ₩58,362 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩58,911 | ₩59,520 | ₩56,661 | ₩57,907 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩58,978 | ₩60,397 | ₩58,616 | ₩60,383 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,143 | ₩59,058 | ₩57,143 | ₩58,884 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,537 | ₩57,123 | ₩54,881 | ₩57,050 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,747 | ₩55,604 | ₩54,345 | ₩54,827 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,649 | ₩54,988 | ₩53,569 | ₩54,653 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩54,948 | ₩55,356 | ₩53,729 | ₩54,077 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,032 | ₩56,501 | ₩55,296 | ₩55,403 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,010 | ₩57,679 | ₩54,961 | ₩55,604 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,174 | ₩58,603 | ₩57,170 | ₩57,344 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,397 | ₩60,651 | ₩57,451 | ₩58,067 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩59,915 | ₩60,250 | ₩59,299 | ₩59,473 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,460 | ₩60,236 | ₩58,188 | ₩59,674 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,205 | ₩60,196 | ₩58,576 | ₩59,353 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,719 | ₩60,745 | ₩57,036 | ₩59,647 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,076 | ₩57,599 | ₩56,581 | ₩56,621 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,063 | ₩57,438 | ₩56,287 | ₩57,076 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,434 | ₩58,161 | ₩56,139 | ₩57,840 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,862 | ₩56,862 | ₩55,497 | ₩55,657 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩58,951 | ₩59,178 | ₩57,411 | ₩57,545 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,830 | ₩59,440 | ₩58,576 | ₩58,951 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,549 | ₩60,236 | ₩58,134 | ₩59,460 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩57,974 | ₩60,089 | ₩57,010 | ₩58,804 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,845 | ₩58,154 | ₩55,845 | ₩58,067 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,550 | ₩56,554 | ₩55,041 | ₩55,845 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,850 | ₩55,363 | ₩53,301 | ₩54,733 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,725 | ₩54,225 | ₩52,169 | ₩53,622 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,547 | ₩53,542 | ₩50,985 | ₩53,234 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩51,989 | ₩52,136 | ₩51,239 | ₩51,306 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,467 | ₩52,564 | ₩51,467 | ₩52,337 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,511 | ₩52,511 | ₩50,744 | ₩51,480 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,301 | ₩54,077 | ₩52,618 | ₩52,752 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,230 | ₩53,354 | ₩51,641 | ₩53,301 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,551 | ₩52,993 | ₩51,480 | ₩52,069 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,528 | ₩53,709 | ₩52,457 | ₩52,645 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,488 | ₩54,024 | ₩52,859 | ₩53,502 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,547 | ₩54,894 | ₩51,547 | ₩53,515 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,039 | ₩51,788 | ₩47,751 | ₩50,623 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,517 | ₩48,996 | ₩47,102 | ₩48,869 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,338 | ₩49,759 | ₩47,162 | ₩47,249 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,298 | ₩49,739 | ₩48,775 | ₩49,592 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,347 | ₩49,431 | ₩48,226 | ₩49,378 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,642 | ₩49,632 | ₩47,985 | ₩48,186 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,454 | ₩49,094 | ₩47,624 | ₩48,990 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,481 | ₩49,103 | ₩48,012 | ₩48,374 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,570 | ₩49,793 | ₩47,169 | ₩49,726 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,226 | ₩48,909 | ₩46,821 | ₩47,597 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,579 | ₩49,873 | ₩48,026 | ₩48,146 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,248 | ₩50,402 | ₩48,427 | ₩49,016 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,074 | ₩50,690 | ₩50,074 | ₩50,382 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,579 | ₩51,507 | ₩49,344 | ₩50,462 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,570 | ₩49,063 | ₩47,544 | ₩48,842 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,293 | ₩48,494 | ₩47,503 | ₩47,771 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,544 | ₩48,173 | ₩46,834 | ₩48,052 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,388 | ₩47,731 | ₩45,127 | ₩47,544 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,526 | ₩47,303 | ₩45,763 | ₩45,964 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,401 | ₩46,486 | ₩45,147 | ₩46,151 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,455 | ₩46,111 | ₩44,598 | ₩46,084 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,447 | ₩44,016 | ₩43,045 | ₩43,714 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,755 | ₩44,237 | ₩43,366 | ₩43,661 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,099 | ₩44,437 | ₩42,255 | ₩44,089 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,848 | ₩44,491 | ₩43,406 | ₩43,888 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,072 | ₩44,504 | ₩42,362 | ₩43,862 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,099 | ₩43,982 | ₩41,947 | ₩42,630 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,772 | ₩44,913 | ₩42,523 | ₩42,576 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,098 | ₩46,941 | ₩44,973 | ₩45,053 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,066 | ₩48,066 | ₩46,432 | ₩46,714 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,613 | ₩47,611 | ₩45,602 | ₩47,329 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,744 | ₩48,186 | ₩47,062 | ₩47,169 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,579 | ₩49,579 | ₩45,997 | ₩47,035 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,556 | ₩50,717 | ₩48,615 | ₩49,204 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,105 | ₩51,734 | ₩50,529 | ₩50,636 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,252 | ₩52,538 | ₩50,670 | ₩51,681 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩49,967 | ₩50,904 | ₩49,271 | ₩49,873 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩49,994 | ₩50,596 | ₩48,621 | ₩48,775 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,497 | ₩52,698 | ₩49,257 | ₩49,365 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,738 | ₩52,759 | ₩51,467 | ₩52,484 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,788 | ₩53,154 | ₩51,453 | ₩52,431 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,015 | ₩52,672 | ₩50,350 | ₩52,216 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,555 | ₩53,823 | ₩52,210 | ₩52,886 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,863 | ₩54,352 | ₩53,180 | ₩54,184 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,010 | ₩54,399 | ₩52,685 | ₩54,278 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,073 | ₩54,278 | ₩51,426 | ₩53,542 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,368 | ₩54,673 | ₩52,712 | ₩54,600 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,037 | ₩54,827 | ₩53,555 | ₩54,251 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩53,943 | ₩54,854 | ₩53,167 | ₩54,854 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩49,913 | ₩54,292 | ₩49,900 | ₩54,158 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,485 | ₩50,958 | ₩48,990 | ₩50,958 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,159 | ₩51,681 | ₩49,311 | ₩49,659 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,176 | ₩52,337 | ₩50,877 | ₩51,279 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,543 | ₩53,113 | ₩50,355 | ₩52,216 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,699 | ₩50,744 | ₩48,929 | ₩49,016 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,065 | ₩51,346 | ₩49,036 | ₩49,699 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,025 | ₩51,286 | ₩50,114 | ₩50,650 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,216 | ₩52,886 | ₩49,224 | ₩50,663 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,836 | ₩54,064 | ₩51,748 | ₩52,056 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,846 | ₩53,986 | ₩52,799 | ₩53,836 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,721 | ₩52,886 | ₩50,643 | ₩52,658 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,753 | ₩51,841 | ₩48,615 | ₩51,721 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,498 | ₩50,114 | ₩48,615 | ₩49,190 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,811 | ₩50,315 | ₩47,691 | ₩50,275 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,236 | ₩48,267 | ₩46,606 | ₩47,001 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,811 | ₩48,160 | ₩46,981 | ₩47,196 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,467 | ₩49,298 | ₩47,035 | ₩47,811 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,762 | ₩48,789 | ₩47,932 | ₩48,173 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,775 | ₩49,177 | ₩47,892 | ₩48,200 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,628 | ₩48,836 | ₩48,066 | ₩48,454 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,110 | ₩49,458 | ₩48,106 | ₩48,749 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,129 | ₩48,976 | ₩46,955 | ₩48,869 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,611 | ₩48,508 | ₩47,129 | ₩47,182 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩47,999 | ₩48,528 | ₩46,406 | ₩47,477 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩47,959 | ₩48,481 | ₩47,182 | ₩47,262 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,575 | ₩49,365 | ₩48,427 | ₩48,655 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,472 | ₩49,856 | ₩48,682 | ₩48,816 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,601 | ₩49,873 | ₩48,561 | ₩49,445 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,896 | ₩49,170 | ₩47,791 | ₩48,628 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩48,976 | ₩49,813 | ₩48,186 | ₩49,793 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,150 | ₩49,646 | ₩47,798 | ₩48,856 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,432 | ₩49,097 | ₩46,432 | ₩48,936 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,494 | ₩48,949 | ₩46,834 | ₩46,968 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,236 | ₩48,588 | ₩46,861 | ₩48,267 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,423 | ₩48,079 | ₩46,473 | ₩47,329 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,700 | ₩47,802 | ₩45,964 | ₩47,423 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,794 | ₩47,209 | ₩46,004 | ₩46,861 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩45,924 | ₩47,570 | ₩45,776 | ₩47,557 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,218 | ₩46,613 | ₩45,723 | ₩45,977 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,874 | ₩47,122 | ₩46,044 | ₩46,419 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,486 | ₩47,035 | ₩45,656 | ₩46,968 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,459 | ₩46,700 | ₩45,388 | ₩46,258 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,683 | ₩46,794 | ₩45,596 | ₩46,486 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,723 | ₩46,298 | ₩45,080 | ₩45,696 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,165 | ₩46,754 | ₩45,455 | ₩45,937 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,004 | ₩47,664 | ₩46,004 | ₩46,593 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,467 | ₩48,762 | ₩45,589 | ₩46,031 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,244 | ₩49,458 | ₩47,497 | ₩48,427 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,539 | ₩50,610 | ₩49,030 | ₩49,298 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,128 | ₩50,541 | ₩48,883 | ₩49,458 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,339 | ₩49,873 | ₩46,031 | ₩49,579 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,298 | ₩46,727 | ₩44,772 | ₩46,312 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,544 | ₩48,387 | ₩45,696 | ₩46,446 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,267 | ₩48,769 | ₩47,276 | ₩47,303 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,360 | ₩49,036 | ₩47,972 | ₩48,200 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,722 | ₩49,298 | ₩47,557 | ₩48,668 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,735 | ₩49,659 | ₩47,892 | ₩48,334 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,182 | ₩48,990 | ₩47,008 | ₩48,735 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,106 | ₩49,057 | ₩47,651 | ₩47,959 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,557 | ₩48,883 | ₩47,356 | ₩47,959 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,544 | ₩48,052 | ₩47,356 | ₩47,758 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,830 | ₩46,888 | ₩45,649 | ₩46,593 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,504 | ₩46,232 | ₩44,183 | ₩45,924 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,585 | ₩46,017 | ₩44,237 | ₩44,277 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,852 | ₩45,174 | ₩43,453 | ₩44,411 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,522 | ₩46,754 | ₩44,852 | ₩45,067 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,384 | ₩45,991 | ₩44,063 | ₩45,067 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,370 | ₩44,960 | ₩43,714 | ₩44,732 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,120 | ₩45,683 | ₩43,915 | ₩44,665 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,803 | ₩46,452 | ₩44,361 | ₩44,558 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,057 | ₩47,242 | ₩45,589 | ₩46,258 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,379 | ₩46,419 | ₩44,585 | ₩45,214 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,611 | ₩48,615 | ₩45,814 | ₩46,352 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,873 | ₩50,074 | ₩47,142 | ₩48,012 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,440 | ₩52,136 | ₩49,298 | ₩50,717 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,368 | ₩53,368 | ₩49,652 | ₩50,516 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,145 | ₩53,353 | ₩50,877 | ₩52,658 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,226 | ₩52,953 | ₩51,226 | ₩52,752 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,503 | ₩53,328 | ₩50,503 | ₩52,243 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,247 | ₩53,368 | ₩50,864 | ₩51,199 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,470 | ₩55,497 | ₩53,448 | ₩53,569 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,466 | ₩56,005 | ₩53,943 | ₩55,831 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,024 | ₩54,961 | ₩53,374 | ₩54,466 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,395 | ₩53,716 | ₩52,819 | ₩53,676 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,823 | ₩54,439 | ₩53,073 | ₩53,723 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩54,974 | ₩55,001 | ₩53,662 | ₩53,689 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,555 | ₩54,613 | ₩53,468 | ₩54,573 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,359 | ₩54,472 | ₩51,259 | ₩53,354 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,559 | ₩55,343 | ₩54,124 | ₩54,948 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩53,997 | ₩55,510 | ₩53,555 | ₩54,037 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,484 | ₩53,716 | ₩51,641 | ₩53,435 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,354 | ₩53,622 | ₩52,069 | ₩53,475 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,024 | ₩54,545 | ₩52,886 | ₩52,899 | -2.08% | 59.6만 |
|---|
| 2025.10.09 | ₩54,733 | ₩55,148 | ₩53,488 | ₩53,589 | -2.09% | 56만 |
|---|
| 2025.10.08 | ₩53,609 | ₩54,894 | ₩53,167 | ₩54,733 | +2.10% | 78.6만 |
|---|
| 2025.10.07 | ₩55,041 | ₩55,624 | ₩53,421 | ₩53,609 | -2.60% | 83.8만 |
|---|
| 2025.10.06 | ₩56,246 | ₩57,398 | ₩55,122 | ₩55,376 | -1.55% | 140만 |
|---|
| 2025.10.03 | ₩53,863 | ₩56,179 | ₩53,167 | ₩55,510 | +3.06% | 120.6만 |
|---|
| 2025.10.02 | ₩52,645 | ₩53,709 | ₩51,841 | ₩53,595 | +1.81% | 119만 |
|---|
| 2025.10.01 | ₩52,350 | ₩53,569 | ₩51,902 | ₩52,939 | +1.13% | 226.1만 |
|---|
| 2025.09.30 | ₩51,721 | ₩51,975 | ₩50,677 | ₩51,734 | +0.03% | 155.4만 |
|---|
| 2025.09.29 | ₩51,453 | ₩52,979 | ₩50,543 | ₩52,230 | +1.51% | 121.4만 |
|---|
| 2025.09.26 | ₩50,610 | ₩53,154 | ₩50,255 | ₩51,212 | +1.19% | 117.1만 |
|---|
| 2025.09.25 | ₩50,007 | ₩50,663 | ₩49,083 | ₩50,208 | +0.40% | 132.8만 |
|---|
| 2025.09.24 | ₩51,908 | ₩52,979 | ₩49,525 | ₩50,007 | -3.66% | 192.4만 |
|---|
| 2025.09.23 | ₩53,743 | ₩54,091 | ₩52,149 | ₩52,190 | -2.89% | 130만 |
|---|
| 2025.09.22 | ₩53,582 | ₩54,372 | ₩52,823 | ₩54,091 | +0.95% | 109.7만 |
|---|
| 2025.09.19 | ₩54,144 | ₩54,412 | ₩53,341 | ₩54,064 | -0.15% | 275.6만 |
|---|
| 2025.09.18 | ₩55,738 | ₩57,050 | ₩54,151 | ₩54,211 | -2.74% | 161.4만 |
|---|
| 2025.09.17 | ₩57,331 | ₩58,924 | ₩55,510 | ₩55,564 | -3.08% | 173.8만 |
|---|
| 2025.09.16 | ₩57,063 | ₩57,893 | ₩56,608 | ₩57,532 | +0.82% | 179.9만 |
|---|
| 2025.09.15 | ₩56,126 | ₩57,451 | ₩55,932 | ₩56,849 | +1.29% | 109.1만 |
|---|
| 2025.09.12 | ₩56,554 | ₩56,702 | ₩54,981 | ₩55,952 | -1.07% | 118.7만 |
|---|
| 2025.09.11 | ₩56,407 | ₩58,549 | ₩55,825 | ₩56,755 | +0.62% | 185.8만 |
|---|
| 2025.09.10 | ₩55,938 | ₩56,809 | ₩55,376 | ₩56,179 | +0.43% | 123.6만 |
|---|
| 2025.09.09 | ₩53,274 | ₩56,079 | ₩53,093 | ₩55,845 | +4.83% | 119.1만 |
|---|
| 2025.09.08 | ₩53,850 | ₩54,820 | ₩53,381 | ₩53,515 | -0.62% | 102만 |
|---|
| 2025.09.05 | ₩54,292 | ₩55,376 | ₩53,381 | ₩54,345 | +0.10% | 88.9만 |
|---|
| 2025.09.04 | ₩54,921 | ₩55,242 | ₩54,131 | ₩54,171 | -1.37% | 111.9만 |
|---|
| 2025.09.03 | ₩54,412 | ₩55,430 | ₩54,057 | ₩54,907 | +0.91% | 65.8만 |
|---|
| 2025.09.02 | ₩55,764 | ₩56,099 | ₩54,546 | ₩54,841 | -1.66% | 76만 |
|---|
| 2025.08.29 | ₩55,590 | ₩56,655 | ₩55,470 | ₩56,112 | +0.94% | 109.6만 |
|---|