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 | ₩46,195 | ₩46,436 | ₩45,692 | ₩46,181 | -0.03% | 116.5만 |
| 2026.10.08 | ₩45,873 | ₩46,222 | ₩44,853 | ₩46,195 | +0.70% | 141만 |
| 2026.10.07 | ₩46,222 | ₩46,543 | ₩45,377 | ₩45,886 | -0.73% | 109.6만 |
| 2026.10.06 | ₩46,919 | ₩47,127 | ₩45,772 | ₩46,195 | -1.54% | 137.5만 |
| 2026.10.05 | ₩46,087 | ₩47,429 | ₩45,940 | ₩46,919 | +1.80% | 167.6만 |
| 2026.10.02 | ₩46,262 | ₩46,818 | ₩45,806 | ₩46,061 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,873 | ₩46,369 | ₩44,934 | ₩45,564 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,879 | ₩47,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,765 |
| -2.37% |
| 83.7만 |
| 2026.09.29 | ₩47,268 | ₩47,657 | ₩46,624 | ₩47,040 | -0.48% | 101.3만 |
|---|
| 2026.09.28 | ₩48,394 | ₩48,609 | ₩47,348 | ₩47,523 | -1.80% | 131.9만 |
|---|
| 2026.09.25 | ₩48,287 | ₩49,622 | ₩47,435 | ₩48,488 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,716 | ₩48,877 | ₩48,280 | ₩48,529 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩50,004 | ₩50,105 | ₩48,582 | ₩48,716 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,460 | ₩50,755 | ₩50,031 | ₩50,165 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,816 | ₩50,473 | ₩49,293 | ₩50,326 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,299 | ₩50,688 | ₩49,266 | ₩49,374 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,238 | ₩52,304 | ₩50,574 | ₩50,889 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,640 | ₩52,083 | ₩50,494 | ₩50,889 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩52,043 | ₩52,325 | ₩51,265 | ₩51,620 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,943 | ₩52,003 | ₩50,406 | ₩51,922 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,165 | ₩50,903 | ₩49,749 | ₩50,634 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,977 | ₩50,581 | ₩49,501 | ₩50,152 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,788 | ₩52,056 | ₩50,266 | ₩50,420 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,500 | ₩51,064 | ₩50,353 | ₩50,809 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,930 | ₩51,976 | ₩50,809 | ₩51,198 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩52,029 | ₩52,459 | ₩50,930 | ₩51,412 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,156 | ₩53,156 | ₩51,862 | ₩52,016 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,781 | ₩53,592 | ₩51,889 | ₩52,029 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,593 | ₩53,015 | ₩51,520 | ₩52,646 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,156 | ₩53,780 | ₩52,727 | ₩52,740 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,947 | ₩54,813 | ₩53,049 | ₩53,049 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,410 | ₩55,410 | ₩54,363 | ₩54,404 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,544 | ₩55,544 | ₩54,068 | ₩55,316 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,705 | ₩56,711 | ₩54,699 | ₩54,725 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,362 | ₩56,362 | ₩55,638 | ₩55,812 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,906 | ₩56,281 | ₩55,289 | ₩55,611 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,557 | ₩57,086 | ₩55,517 | ₩56,027 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,806 | ₩55,946 | ₩54,591 | ₩55,490 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,986 | ₩55,986 | ₩54,444 | ₩54,725 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,234 | ₩57,804 | ₩55,879 | ₩56,000 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,611 | ₩57,857 | ₩55,141 | ₩57,717 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,134 | ₩56,402 | ₩55,450 | ₩55,664 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,469 | ₩56,550 | ₩55,141 | ₩56,067 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,764 | ₩56,764 | ₩55,155 | ₩55,463 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,793 | ₩57,073 | ₩54,149 | ₩56,818 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,208 | ₩57,294 | ₩54,464 | ₩54,511 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,316 | ₩57,663 | ₩55,034 | ₩55,155 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,798 | ₩56,543 | ₩55,034 | ₩56,255 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩57,006 | ₩57,254 | ₩55,624 | ₩56,174 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,690 | ₩58,220 | ₩56,348 | ₩56,831 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,474 | ₩59,588 | ₩56,764 | ₩57,475 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,186 | ₩60,359 | ₩57,931 | ₩59,474 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,341 | ₩58,199 | ₩56,523 | ₩57,153 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,664 | ₩57,475 | ₩55,664 | ₩57,073 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,369 | ₩55,819 | ₩54,618 | ₩55,557 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,784 | ₩57,851 | ₩54,471 | ₩54,927 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,830 | ₩59,004 | ₩57,569 | ₩57,931 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,374 | ₩58,696 | ₩57,703 | ₩58,079 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,474 | ₩59,930 | ₩57,837 | ₩57,971 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,232 | ₩60,245 | ₩58,884 | ₩59,809 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,192 | ₩60,480 | ₩58,736 | ₩59,380 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩59,018 | ₩60,506 | ₩58,776 | ₩59,004 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,326 | ₩59,675 | ₩58,441 | ₩59,018 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,904 | ₩58,910 | ₩57,904 | ₩58,816 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,729 | ₩59,158 | ₩57,676 | ₩57,837 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,347 | ₩59,326 | ₩58,146 | ₩58,991 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩59,018 | ₩59,018 | ₩57,837 | ₩58,065 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,420 | ₩61,365 | ₩58,977 | ₩59,018 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,065 | ₩58,964 | ₩57,878 | ₩58,334 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,548 | ₩59,487 | ₩58,548 | ₩59,018 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,226 | ₩58,870 | ₩57,730 | ₩58,468 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩59,018 | ₩59,628 | ₩56,764 | ₩58,012 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,085 | ₩60,506 | ₩58,723 | ₩60,493 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,247 | ₩59,165 | ₩57,247 | ₩58,991 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,638 | ₩57,227 | ₩54,980 | ₩57,153 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,846 | ₩55,705 | ₩54,444 | ₩54,927 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,746 | ₩55,088 | ₩53,666 | ₩54,752 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩55,047 | ₩55,456 | ₩53,827 | ₩54,176 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,134 | ₩56,603 | ₩55,396 | ₩55,503 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,113 | ₩57,784 | ₩55,061 | ₩55,705 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,280 | ₩58,709 | ₩57,274 | ₩57,448 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,506 | ₩60,761 | ₩57,556 | ₩58,173 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩60,024 | ₩60,359 | ₩59,407 | ₩59,581 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,568 | ₩60,346 | ₩58,293 | ₩59,782 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,313 | ₩60,305 | ₩58,682 | ₩59,460 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,824 | ₩60,855 | ₩57,140 | ₩59,755 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,180 | ₩57,703 | ₩56,684 | ₩56,724 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,167 | ₩57,542 | ₩56,389 | ₩57,180 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,536 | ₩58,267 | ₩56,241 | ₩57,945 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,965 | ₩56,965 | ₩55,597 | ₩55,758 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,058 | ₩59,286 | ₩57,515 | ₩57,650 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,937 | ₩59,547 | ₩58,682 | ₩59,058 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,655 | ₩60,346 | ₩58,240 | ₩59,568 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,079 | ₩60,198 | ₩57,113 | ₩58,910 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,946 | ₩58,260 | ₩55,946 | ₩58,173 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,651 | ₩56,657 | ₩55,141 | ₩55,946 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,947 | ₩55,463 | ₩53,398 | ₩54,833 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,821 | ₩54,323 | ₩52,264 | ₩53,719 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,640 | ₩53,639 | ₩51,077 | ₩53,330 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,083 | ₩52,231 | ₩51,332 | ₩51,399 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,560 | ₩52,660 | ₩51,560 | ₩52,432 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,606 | ₩52,606 | ₩50,836 | ₩51,573 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,398 | ₩54,176 | ₩52,713 | ₩52,848 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,325 | ₩53,451 | ₩51,734 | ₩53,398 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,646 | ₩53,089 | ₩51,573 | ₩52,164 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,626 | ₩53,807 | ₩52,553 | ₩52,740 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,585 | ₩54,122 | ₩52,955 | ₩53,599 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,640 | ₩54,994 | ₩51,640 | ₩53,612 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,126 | ₩51,882 | ₩47,838 | ₩50,715 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,603 | ₩49,085 | ₩47,187 | ₩48,958 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,427 | ₩49,850 | ₩47,248 | ₩47,335 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,387 | ₩49,830 | ₩48,864 | ₩49,682 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,435 | ₩49,521 | ₩48,314 | ₩49,468 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,730 | ₩49,722 | ₩48,073 | ₩48,274 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,542 | ₩49,183 | ₩47,710 | ₩49,079 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,569 | ₩49,193 | ₩48,099 | ₩48,462 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,657 | ₩49,883 | ₩47,254 | ₩49,816 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,314 | ₩48,998 | ₩46,906 | ₩47,684 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,669 | ₩49,964 | ₩48,113 | ₩48,234 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,339 | ₩50,494 | ₩48,515 | ₩49,105 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,165 | ₩50,782 | ₩50,165 | ₩50,473 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,669 | ₩51,600 | ₩49,434 | ₩50,554 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,657 | ₩49,152 | ₩47,630 | ₩48,931 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,381 | ₩48,582 | ₩47,590 | ₩47,858 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,630 | ₩48,260 | ₩46,919 | ₩48,140 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,470 | ₩47,818 | ₩45,209 | ₩47,630 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,611 | ₩47,388 | ₩45,846 | ₩46,047 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,484 | ₩46,570 | ₩45,229 | ₩46,235 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,537 | ₩46,195 | ₩44,679 | ₩46,168 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,526 | ₩44,096 | ₩43,123 | ₩43,794 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,834 | ₩44,317 | ₩43,445 | ₩43,740 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,177 | ₩44,518 | ₩42,332 | ₩44,169 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,928 | ₩44,572 | ₩43,485 | ₩43,968 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,150 | ₩44,585 | ₩42,439 | ₩43,941 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,177 | ₩44,062 | ₩42,023 | ₩42,707 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,853 | ₩44,994 | ₩42,600 | ₩42,654 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,181 | ₩47,026 | ₩45,055 | ₩45,135 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,153 | ₩48,153 | ₩46,517 | ₩46,798 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,698 | ₩47,697 | ₩45,685 | ₩47,415 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,831 | ₩48,274 | ₩47,147 | ₩47,254 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,669 | ₩49,669 | ₩46,081 | ₩47,120 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,648 | ₩50,809 | ₩48,703 | ₩49,293 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,198 | ₩51,828 | ₩50,621 | ₩50,728 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,345 | ₩52,633 | ₩50,762 | ₩51,775 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,058 | ₩50,997 | ₩49,360 | ₩49,964 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,085 | ₩50,688 | ₩48,710 | ₩48,864 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,593 | ₩52,794 | ₩49,347 | ₩49,454 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,834 | ₩52,854 | ₩51,560 | ₩52,579 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,882 | ₩53,250 | ₩51,547 | ₩52,526 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,110 | ₩52,767 | ₩50,441 | ₩52,311 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,652 | ₩53,921 | ₩52,304 | ₩52,982 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,961 | ₩54,450 | ₩53,277 | ₩54,283 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,108 | ₩54,497 | ₩52,781 | ₩54,377 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,170 | ₩54,377 | ₩51,520 | ₩53,639 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,465 | ₩54,772 | ₩52,807 | ₩54,699 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,135 | ₩54,927 | ₩53,652 | ₩54,350 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩54,041 | ₩54,953 | ₩53,263 | ₩54,953 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩50,004 | ₩54,390 | ₩49,991 | ₩54,256 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,575 | ₩51,050 | ₩49,079 | ₩51,050 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,251 | ₩51,775 | ₩49,400 | ₩49,749 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,271 | ₩52,432 | ₩50,970 | ₩51,372 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,634 | ₩53,210 | ₩50,447 | ₩52,311 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,789 | ₩50,836 | ₩49,018 | ₩49,105 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,158 | ₩51,439 | ₩49,125 | ₩49,789 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,117 | ₩51,379 | ₩50,205 | ₩50,742 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,311 | ₩52,982 | ₩49,313 | ₩50,755 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,934 | ₩54,162 | ₩51,842 | ₩52,150 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,942 | ₩54,084 | ₩52,895 | ₩53,934 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,815 | ₩52,982 | ₩50,735 | ₩52,754 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,843 | ₩51,936 | ₩48,703 | ₩51,815 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,588 | ₩50,205 | ₩48,703 | ₩49,280 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,898 | ₩50,406 | ₩47,777 | ₩50,366 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,321 | ₩48,354 | ₩46,691 | ₩47,087 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,898 | ₩48,247 | ₩47,067 | ₩47,281 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,555 | ₩49,387 | ₩47,120 | ₩47,898 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,851 | ₩48,877 | ₩48,019 | ₩48,260 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,864 | ₩49,266 | ₩47,979 | ₩48,287 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,716 | ₩48,924 | ₩48,153 | ₩48,542 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,199 | ₩49,548 | ₩48,193 | ₩48,837 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,214 | ₩49,065 | ₩47,040 | ₩48,958 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,697 | ₩48,596 | ₩47,214 | ₩47,268 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,086 | ₩48,616 | ₩46,490 | ₩47,563 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,046 | ₩48,569 | ₩47,268 | ₩47,348 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,663 | ₩49,454 | ₩48,515 | ₩48,743 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,561 | ₩49,946 | ₩48,770 | ₩48,904 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,690 | ₩49,964 | ₩48,649 | ₩49,535 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,985 | ₩49,260 | ₩47,878 | ₩48,716 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,065 | ₩49,903 | ₩48,274 | ₩49,883 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,239 | ₩49,736 | ₩47,885 | ₩48,944 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,517 | ₩49,186 | ₩46,517 | ₩49,025 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,582 | ₩49,038 | ₩46,919 | ₩47,053 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,321 | ₩48,676 | ₩46,946 | ₩48,354 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,509 | ₩48,166 | ₩46,557 | ₩47,415 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,785 | ₩47,889 | ₩46,047 | ₩47,509 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,879 | ₩47,295 | ₩46,087 | ₩46,946 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩46,007 | ₩47,657 | ₩45,859 | ₩47,643 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,302 | ₩46,698 | ₩45,806 | ₩46,061 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,959 | ₩47,207 | ₩46,128 | ₩46,503 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,570 | ₩47,120 | ₩45,739 | ₩47,053 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,543 | ₩46,785 | ₩45,470 | ₩46,342 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,765 | ₩46,879 | ₩45,678 | ₩46,570 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,806 | ₩46,383 | ₩45,162 | ₩45,779 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,248 | ₩46,839 | ₩45,537 | ₩46,020 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,087 | ₩47,751 | ₩46,087 | ₩46,678 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,555 | ₩48,851 | ₩45,672 | ₩46,114 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,333 | ₩49,548 | ₩47,583 | ₩48,515 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,628 | ₩50,702 | ₩49,119 | ₩49,387 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,219 | ₩50,633 | ₩48,971 | ₩49,548 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,423 | ₩49,964 | ₩46,114 | ₩49,669 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,383 | ₩46,812 | ₩44,853 | ₩46,396 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,630 | ₩48,475 | ₩45,779 | ₩46,530 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,354 | ₩48,857 | ₩47,362 | ₩47,388 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,448 | ₩49,125 | ₩48,059 | ₩48,287 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,810 | ₩49,387 | ₩47,643 | ₩48,757 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,824 | ₩49,749 | ₩47,979 | ₩48,421 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,268 | ₩49,079 | ₩47,093 | ₩48,824 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,193 | ₩49,146 | ₩47,737 | ₩48,046 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,643 | ₩48,971 | ₩47,442 | ₩48,046 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,630 | ₩48,140 | ₩47,442 | ₩47,845 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,913 | ₩46,973 | ₩45,732 | ₩46,678 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,585 | ₩46,315 | ₩44,263 | ₩46,007 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,666 | ₩46,101 | ₩44,317 | ₩44,357 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,934 | ₩45,256 | ₩43,532 | ₩44,491 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,605 | ₩46,839 | ₩44,934 | ₩45,148 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,464 | ₩46,074 | ₩44,143 | ₩45,148 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,451 | ₩45,041 | ₩43,794 | ₩44,813 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,202 | ₩45,765 | ₩43,995 | ₩44,746 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,886 | ₩46,537 | ₩44,442 | ₩44,639 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,141 | ₩47,328 | ₩45,672 | ₩46,342 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,463 | ₩46,503 | ₩44,666 | ₩45,296 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,697 | ₩48,703 | ₩45,897 | ₩46,436 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,964 | ₩50,165 | ₩47,228 | ₩48,099 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,533 | ₩52,231 | ₩49,387 | ₩50,809 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,465 | ₩53,465 | ₩49,742 | ₩50,608 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,238 | ₩53,450 | ₩50,970 | ₩52,754 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,319 | ₩53,049 | ₩51,319 | ₩52,848 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,594 | ₩53,424 | ₩50,594 | ₩52,338 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,344 | ₩53,465 | ₩50,956 | ₩51,292 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,570 | ₩55,597 | ₩53,545 | ₩53,666 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,564 | ₩56,107 | ₩54,041 | ₩55,933 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,122 | ₩55,061 | ₩53,471 | ₩54,564 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,491 | ₩53,813 | ₩52,915 | ₩53,773 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,921 | ₩54,538 | ₩53,170 | ₩53,820 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,074 | ₩55,101 | ₩53,760 | ₩53,787 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,652 | ₩54,712 | ₩53,565 | ₩54,672 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,457 | ₩54,571 | ₩51,352 | ₩53,451 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,658 | ₩55,443 | ₩54,222 | ₩55,047 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,095 | ₩55,611 | ₩53,652 | ₩54,135 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,579 | ₩53,813 | ₩51,734 | ₩53,532 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,451 | ₩53,719 | ₩52,164 | ₩53,572 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,122 | ₩54,644 | ₩52,982 | ₩52,995 | -2.08% | 59.6만 |
|---|