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 | ₩46,189 | ₩46,430 | ₩45,686 | ₩46,175 | -0.03% | 116.5만 |
| 2026.10.07 | — | — | — | ₩45,880 | — | — |
| 2026.10.05 | — | — | — | ₩46,913 | — | — |
| 2026.10.02 | ₩46,256 | ₩46,812 | ₩45,800 | ₩46,055 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,867 | ₩46,363 | ₩44,928 | ₩45,559 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,873 | ₩47,034 | ₩45,465 | ₩45,760 | -2.37% | 83.7만 |
| 2026.09.29 | ₩47,262 | ₩47,651 | ₩46,618 | ₩47,034 | -0.48% | 101.3만 |
| 2026.09.28 | ₩48,388 | ₩48,603 | ₩47,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,517 |
| -1.80% |
| 131.9만 |
| 2026.09.25 | ₩48,281 | ₩49,615 | ₩47,429 | ₩48,482 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,710 | ₩48,871 | ₩48,274 | ₩48,522 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩49,998 | ₩50,098 | ₩48,576 | ₩48,710 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,454 | ₩50,749 | ₩50,038 | ₩50,159 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,810 | ₩50,467 | ₩49,287 | ₩50,320 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,293 | ₩50,682 | ₩49,260 | ₩49,367 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,232 | ₩52,298 | ₩50,568 | ₩50,883 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,634 | ₩52,076 | ₩50,487 | ₩50,883 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩52,036 | ₩52,318 | ₩51,258 | ₩51,614 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,936 | ₩51,996 | ₩50,400 | ₩51,916 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,159 | ₩50,896 | ₩49,743 | ₩50,628 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,971 | ₩50,574 | ₩49,495 | ₩50,145 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,781 | ₩52,050 | ₩50,259 | ₩50,413 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,494 | ₩51,057 | ₩50,346 | ₩50,802 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,923 | ₩51,969 | ₩50,802 | ₩51,191 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩52,023 | ₩52,452 | ₩50,923 | ₩51,406 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,149 | ₩53,149 | ₩51,855 | ₩52,009 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,774 | ₩53,585 | ₩51,882 | ₩52,023 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,586 | ₩53,009 | ₩51,513 | ₩52,640 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,149 | ₩53,773 | ₩52,720 | ₩52,734 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,941 | ₩54,806 | ₩53,042 | ₩53,042 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,402 | ₩55,402 | ₩54,356 | ₩54,397 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,537 | ₩55,537 | ₩54,061 | ₩55,309 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,698 | ₩56,703 | ₩54,692 | ₩54,719 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,355 | ₩56,355 | ₩55,630 | ₩55,805 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,899 | ₩56,274 | ₩55,282 | ₩55,604 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,550 | ₩57,079 | ₩55,510 | ₩56,019 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,799 | ₩55,939 | ₩54,584 | ₩55,483 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,979 | ₩55,979 | ₩54,437 | ₩54,719 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,226 | ₩57,796 | ₩55,872 | ₩55,993 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,604 | ₩57,850 | ₩55,134 | ₩57,709 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,127 | ₩56,395 | ₩55,443 | ₩55,657 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,462 | ₩56,542 | ₩55,134 | ₩56,060 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,757 | ₩56,757 | ₩55,148 | ₩55,456 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,786 | ₩57,066 | ₩54,142 | ₩56,811 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,201 | ₩57,287 | ₩54,457 | ₩54,504 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,309 | ₩57,656 | ₩55,027 | ₩55,148 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,791 | ₩56,536 | ₩55,027 | ₩56,247 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩56,998 | ₩57,247 | ₩55,617 | ₩56,167 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,682 | ₩58,212 | ₩56,341 | ₩56,824 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,466 | ₩59,580 | ₩56,757 | ₩57,468 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,179 | ₩60,351 | ₩57,924 | ₩59,466 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,334 | ₩58,192 | ₩56,516 | ₩57,146 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,657 | ₩57,468 | ₩55,657 | ₩57,066 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,362 | ₩55,812 | ₩54,611 | ₩55,550 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,776 | ₩57,843 | ₩54,464 | ₩54,920 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,822 | ₩58,997 | ₩57,562 | ₩57,924 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,366 | ₩58,688 | ₩57,696 | ₩58,071 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,466 | ₩59,922 | ₩57,830 | ₩57,964 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,225 | ₩60,237 | ₩58,876 | ₩59,801 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,185 | ₩60,472 | ₩58,729 | ₩59,372 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩59,010 | ₩60,499 | ₩58,769 | ₩58,997 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,319 | ₩59,667 | ₩58,433 | ₩59,010 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,897 | ₩58,903 | ₩57,897 | ₩58,809 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,722 | ₩59,151 | ₩57,669 | ₩57,830 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,340 | ₩59,319 | ₩58,138 | ₩58,983 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩59,010 | ₩59,010 | ₩57,830 | ₩58,058 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,413 | ₩61,357 | ₩58,970 | ₩59,010 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,058 | ₩58,957 | ₩57,870 | ₩58,326 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,541 | ₩59,480 | ₩58,541 | ₩59,010 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,219 | ₩58,863 | ₩57,723 | ₩58,460 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩59,010 | ₩59,620 | ₩56,757 | ₩58,004 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,077 | ₩60,499 | ₩58,715 | ₩60,485 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,240 | ₩59,158 | ₩57,240 | ₩58,983 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,630 | ₩57,220 | ₩54,973 | ₩57,146 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,839 | ₩55,698 | ₩54,437 | ₩54,920 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,739 | ₩55,081 | ₩53,659 | ₩54,745 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩55,040 | ₩55,449 | ₩53,820 | ₩54,169 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,127 | ₩56,596 | ₩55,389 | ₩55,496 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,106 | ₩57,776 | ₩55,054 | ₩55,698 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,273 | ₩58,702 | ₩57,267 | ₩57,441 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,499 | ₩60,754 | ₩57,548 | ₩58,165 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩60,016 | ₩60,351 | ₩59,399 | ₩59,573 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,560 | ₩60,338 | ₩58,286 | ₩59,775 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,305 | ₩60,298 | ₩58,675 | ₩59,453 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,817 | ₩60,848 | ₩57,133 | ₩59,748 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,173 | ₩57,696 | ₩56,677 | ₩56,717 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,159 | ₩57,535 | ₩56,382 | ₩57,173 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,529 | ₩58,259 | ₩56,234 | ₩57,937 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,958 | ₩56,958 | ₩55,590 | ₩55,751 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,050 | ₩59,278 | ₩57,508 | ₩57,642 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,930 | ₩59,540 | ₩58,675 | ₩59,050 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,648 | ₩60,338 | ₩58,232 | ₩59,560 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,071 | ₩60,190 | ₩57,106 | ₩58,903 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,939 | ₩58,252 | ₩55,939 | ₩58,165 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,644 | ₩56,650 | ₩55,134 | ₩55,939 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,941 | ₩55,456 | ₩53,391 | ₩54,826 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,814 | ₩54,316 | ₩52,258 | ₩53,713 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,634 | ₩53,632 | ₩51,071 | ₩53,324 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,076 | ₩52,224 | ₩51,325 | ₩51,392 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,553 | ₩52,653 | ₩51,553 | ₩52,425 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,600 | ₩52,600 | ₩50,829 | ₩51,567 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,391 | ₩54,169 | ₩52,707 | ₩52,841 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,318 | ₩53,444 | ₩51,728 | ₩53,391 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,640 | ₩53,082 | ₩51,567 | ₩52,157 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,619 | ₩53,800 | ₩52,546 | ₩52,734 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,579 | ₩54,115 | ₩52,948 | ₩53,592 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,634 | ₩54,987 | ₩51,634 | ₩53,605 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,120 | ₩51,875 | ₩47,832 | ₩50,709 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,597 | ₩49,079 | ₩47,181 | ₩48,952 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,421 | ₩49,843 | ₩47,242 | ₩47,329 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,381 | ₩49,823 | ₩48,858 | ₩49,676 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,429 | ₩49,515 | ₩48,308 | ₩49,461 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,724 | ₩49,716 | ₩48,066 | ₩48,268 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,536 | ₩49,177 | ₩47,704 | ₩49,072 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,563 | ₩49,186 | ₩48,093 | ₩48,455 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,651 | ₩49,877 | ₩47,248 | ₩49,810 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,308 | ₩48,992 | ₩46,900 | ₩47,678 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,662 | ₩49,957 | ₩48,107 | ₩48,227 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,333 | ₩50,487 | ₩48,509 | ₩49,099 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,159 | ₩50,776 | ₩50,159 | ₩50,467 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,662 | ₩51,594 | ₩49,428 | ₩50,548 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,651 | ₩49,146 | ₩47,624 | ₩48,925 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,375 | ₩48,576 | ₩47,584 | ₩47,852 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,624 | ₩48,254 | ₩46,913 | ₩48,134 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,465 | ₩47,812 | ₩45,203 | ₩47,624 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,605 | ₩47,382 | ₩45,840 | ₩46,041 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,478 | ₩46,564 | ₩45,223 | ₩46,229 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,532 | ₩46,189 | ₩44,673 | ₩46,162 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,520 | ₩44,090 | ₩43,118 | ₩43,788 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,828 | ₩44,311 | ₩43,440 | ₩43,735 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,171 | ₩44,512 | ₩42,326 | ₩44,164 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,922 | ₩44,566 | ₩43,480 | ₩43,963 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,144 | ₩44,579 | ₩42,434 | ₩43,936 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,171 | ₩44,056 | ₩42,018 | ₩42,702 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,848 | ₩44,989 | ₩42,595 | ₩42,648 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,175 | ₩47,020 | ₩45,049 | ₩45,129 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,147 | ₩48,147 | ₩46,511 | ₩46,792 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,692 | ₩47,691 | ₩45,679 | ₩47,409 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,825 | ₩48,268 | ₩47,141 | ₩47,248 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,662 | ₩49,662 | ₩46,075 | ₩47,114 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,641 | ₩50,802 | ₩48,697 | ₩49,287 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,191 | ₩51,822 | ₩50,615 | ₩50,722 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,339 | ₩52,626 | ₩50,755 | ₩51,768 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,051 | ₩50,990 | ₩49,354 | ₩49,957 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,078 | ₩50,682 | ₩48,703 | ₩48,858 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,586 | ₩52,787 | ₩49,341 | ₩49,448 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,828 | ₩52,848 | ₩51,553 | ₩52,573 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,875 | ₩53,243 | ₩51,540 | ₩52,519 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,103 | ₩52,760 | ₩50,435 | ₩52,304 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,646 | ₩53,914 | ₩52,298 | ₩52,975 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,954 | ₩54,444 | ₩53,270 | ₩54,276 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,102 | ₩54,491 | ₩52,774 | ₩54,370 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,163 | ₩54,370 | ₩51,513 | ₩53,632 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,458 | ₩54,765 | ₩52,801 | ₩54,692 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,128 | ₩54,920 | ₩53,646 | ₩54,343 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩54,035 | ₩54,947 | ₩53,257 | ₩54,947 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩49,998 | ₩54,383 | ₩49,984 | ₩54,249 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,569 | ₩51,044 | ₩49,072 | ₩51,044 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,245 | ₩51,768 | ₩49,394 | ₩49,743 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,264 | ₩52,425 | ₩50,963 | ₩51,366 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,628 | ₩53,203 | ₩50,440 | ₩52,304 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,783 | ₩50,829 | ₩49,012 | ₩49,099 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,151 | ₩51,433 | ₩49,119 | ₩49,783 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,111 | ₩51,372 | ₩50,199 | ₩50,735 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,304 | ₩52,975 | ₩49,307 | ₩50,749 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,927 | ₩54,155 | ₩51,835 | ₩52,144 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,935 | ₩54,077 | ₩52,888 | ₩53,927 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,808 | ₩52,975 | ₩50,729 | ₩52,747 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,837 | ₩51,929 | ₩48,697 | ₩51,808 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,582 | ₩50,199 | ₩48,697 | ₩49,273 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,892 | ₩50,400 | ₩47,771 | ₩50,360 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,315 | ₩48,348 | ₩46,685 | ₩47,081 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,892 | ₩48,241 | ₩47,061 | ₩47,275 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,549 | ₩49,381 | ₩47,114 | ₩47,892 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,844 | ₩48,871 | ₩48,013 | ₩48,254 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,858 | ₩49,260 | ₩47,973 | ₩48,281 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,710 | ₩48,918 | ₩48,147 | ₩48,536 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,193 | ₩49,542 | ₩48,187 | ₩48,831 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,208 | ₩49,059 | ₩47,034 | ₩48,952 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,691 | ₩48,590 | ₩47,208 | ₩47,262 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,080 | ₩48,610 | ₩46,484 | ₩47,557 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,040 | ₩48,563 | ₩47,262 | ₩47,342 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,657 | ₩49,448 | ₩48,509 | ₩48,737 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,555 | ₩49,940 | ₩48,764 | ₩48,898 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,683 | ₩49,957 | ₩48,643 | ₩49,528 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,978 | ₩49,253 | ₩47,872 | ₩48,710 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,059 | ₩49,897 | ₩48,268 | ₩49,877 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,233 | ₩49,729 | ₩47,879 | ₩48,938 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,511 | ₩49,180 | ₩46,511 | ₩49,019 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,576 | ₩49,032 | ₩46,913 | ₩47,047 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,315 | ₩48,670 | ₩46,940 | ₩48,348 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,503 | ₩48,160 | ₩46,551 | ₩47,409 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,779 | ₩47,883 | ₩46,041 | ₩47,503 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,873 | ₩47,289 | ₩46,082 | ₩46,940 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩46,001 | ₩47,651 | ₩45,854 | ₩47,637 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,296 | ₩46,692 | ₩45,800 | ₩46,055 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,953 | ₩47,201 | ₩46,122 | ₩46,497 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,564 | ₩47,114 | ₩45,733 | ₩47,047 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,538 | ₩46,779 | ₩45,465 | ₩46,336 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,760 | ₩46,873 | ₩45,673 | ₩46,564 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,800 | ₩46,377 | ₩45,156 | ₩45,773 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,243 | ₩46,833 | ₩45,532 | ₩46,015 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,082 | ₩47,745 | ₩46,082 | ₩46,672 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,549 | ₩48,844 | ₩45,666 | ₩46,108 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,327 | ₩49,542 | ₩47,577 | ₩48,509 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,622 | ₩50,695 | ₩49,113 | ₩49,381 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,212 | ₩50,627 | ₩48,965 | ₩49,542 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,417 | ₩49,957 | ₩46,108 | ₩49,662 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,377 | ₩46,806 | ₩44,848 | ₩46,390 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,624 | ₩48,469 | ₩45,773 | ₩46,524 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,348 | ₩48,851 | ₩47,356 | ₩47,382 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,442 | ₩49,119 | ₩48,053 | ₩48,281 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,804 | ₩49,381 | ₩47,637 | ₩48,750 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,817 | ₩49,743 | ₩47,973 | ₩48,415 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,262 | ₩49,072 | ₩47,087 | ₩48,817 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,187 | ₩49,139 | ₩47,731 | ₩48,040 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,637 | ₩48,965 | ₩47,436 | ₩48,040 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,624 | ₩48,134 | ₩47,436 | ₩47,838 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,907 | ₩46,967 | ₩45,726 | ₩46,672 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,579 | ₩46,310 | ₩44,258 | ₩46,001 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,660 | ₩46,095 | ₩44,311 | ₩44,351 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,928 | ₩45,250 | ₩43,527 | ₩44,486 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,599 | ₩46,833 | ₩44,928 | ₩45,143 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,459 | ₩46,068 | ₩44,137 | ₩45,143 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,445 | ₩45,035 | ₩43,788 | ₩44,807 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,196 | ₩45,760 | ₩43,989 | ₩44,740 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,880 | ₩46,531 | ₩44,436 | ₩44,633 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,135 | ₩47,322 | ₩45,666 | ₩46,336 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,457 | ₩46,497 | ₩44,660 | ₩45,290 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,691 | ₩48,697 | ₩45,891 | ₩46,430 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,957 | ₩50,159 | ₩47,222 | ₩48,093 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,527 | ₩52,224 | ₩49,381 | ₩50,802 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,458 | ₩53,458 | ₩49,736 | ₩50,601 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,232 | ₩53,443 | ₩50,963 | ₩52,747 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,312 | ₩53,042 | ₩51,312 | ₩52,841 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,588 | ₩53,418 | ₩50,588 | ₩52,331 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,337 | ₩53,458 | ₩50,950 | ₩51,285 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,563 | ₩55,590 | ₩53,538 | ₩53,659 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,558 | ₩56,100 | ₩54,035 | ₩55,926 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,115 | ₩55,054 | ₩53,465 | ₩54,558 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,485 | ₩53,807 | ₩52,908 | ₩53,766 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,914 | ₩54,531 | ₩53,163 | ₩53,813 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,067 | ₩55,094 | ₩53,753 | ₩53,780 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,646 | ₩54,705 | ₩53,558 | ₩54,665 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,450 | ₩54,564 | ₩51,346 | ₩53,444 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,651 | ₩55,436 | ₩54,216 | ₩55,040 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,088 | ₩55,604 | ₩53,646 | ₩54,128 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,573 | ₩53,807 | ₩51,728 | ₩53,525 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,444 | ₩53,713 | ₩52,157 | ₩53,565 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,115 | ₩54,637 | ₩52,975 | ₩52,988 | -2.08% | 59.6만 |
|---|
| 2025.10.09 | ₩54,826 | ₩55,242 | ₩53,579 | ₩53,679 | -2.09% | 56만 |
|---|
| 2025.10.08 | ₩53,699 | ₩54,987 | ₩53,257 | ₩54,826 | +2.10% | 78.6만 |
|---|
| 2025.10.07 | ₩55,134 | ₩55,718 | ₩53,511 | ₩53,699 | -2.60% | 83.8만 |
|---|
| 2025.10.06 | ₩56,341 | ₩57,495 | ₩55,215 | ₩55,470 | -1.55% | 140만 |
|---|
| 2025.10.03 | ₩53,954 | ₩56,274 | ₩53,257 | ₩55,604 | +3.06% | 120.6만 |
|---|
| 2025.10.02 | ₩52,734 | ₩53,800 | ₩51,929 | ₩53,686 | +1.81% | 119만 |
|---|
| 2025.10.01 | ₩52,439 | ₩53,659 | ₩51,989 | ₩53,029 | +1.13% | 226.1만 |
|---|
| 2025.09.30 | ₩51,808 | ₩52,063 | ₩50,762 | ₩51,822 | +0.03% | 155.4만 |
|---|
| 2025.09.29 | ₩51,540 | ₩53,069 | ₩50,628 | ₩52,318 | +1.51% | 121.4만 |
|---|
| 2025.09.26 | ₩50,695 | ₩53,243 | ₩50,340 | ₩51,299 | +1.19% | 117.1만 |
|---|
| 2025.09.25 | ₩50,092 | ₩50,749 | ₩49,166 | ₩50,293 | +0.40% | 132.8만 |
|---|
| 2025.09.24 | ₩51,996 | ₩53,069 | ₩49,609 | ₩50,092 | -3.66% | 192.4만 |
|---|
| 2025.09.23 | ₩53,833 | ₩54,182 | ₩52,237 | ₩52,278 | -2.89% | 130만 |
|---|
| 2025.09.22 | ₩53,672 | ₩54,464 | ₩52,912 | ₩54,182 | +0.95% | 109.7만 |
|---|
| 2025.09.19 | ₩54,236 | ₩54,504 | ₩53,431 | ₩54,155 | -0.15% | 275.6만 |
|---|
| 2025.09.18 | ₩55,832 | ₩57,146 | ₩54,242 | ₩54,303 | -2.74% | 161.4만 |
|---|
| 2025.09.17 | ₩57,428 | ₩59,024 | ₩55,604 | ₩55,657 | -3.08% | 173.8만 |
|---|
| 2025.09.16 | ₩57,159 | ₩57,991 | ₩56,703 | ₩57,629 | +0.82% | 179.9만 |
|---|
| 2025.09.15 | ₩56,221 | ₩57,548 | ₩56,026 | ₩56,945 | +1.29% | 109.1만 |
|---|
| 2025.09.12 | ₩56,650 | ₩56,797 | ₩55,074 | ₩56,046 | -1.07% | 118.7만 |
|---|
| 2025.09.11 | ₩56,502 | ₩58,648 | ₩55,919 | ₩56,851 | +0.62% | 185.8만 |
|---|
| 2025.09.10 | ₩56,033 | ₩56,905 | ₩55,470 | ₩56,274 | +0.43% | 123.6만 |
|---|
| 2025.09.09 | ₩53,364 | ₩56,174 | ₩53,183 | ₩55,939 | +4.83% | 119.1만 |
|---|
| 2025.09.08 | ₩53,941 | ₩54,913 | ₩53,471 | ₩53,605 | -0.62% | 102만 |
|---|
| 2025.09.05 | ₩54,383 | ₩55,470 | ₩53,471 | ₩54,437 | +0.10% | 88.9만 |
|---|
| 2025.09.04 | ₩55,014 | ₩55,335 | ₩54,222 | ₩54,263 | -1.37% | 111.9만 |
|---|
| 2025.09.03 | ₩54,504 | ₩55,523 | ₩54,149 | ₩55,000 | +0.91% | 65.8만 |
|---|
| 2025.09.02 | ₩55,858 | ₩56,194 | ₩54,638 | ₩54,933 | -1.66% | 76만 |
|---|
| 2025.08.29 | ₩55,684 | ₩56,750 | ₩55,563 | ₩56,207 | +0.94% | 109.6만 |
|---|