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 | ₩46,186 | ₩46,428 | ₩45,684 | ₩46,173 | -0.03% | 116.5만 |
| 2026.10.08 | ₩45,865 | ₩46,213 | ₩44,845 | ₩46,186 | +0.70% | 141만 |
| 2026.10.07 | ₩46,213 | ₩46,535 | ₩45,368 | ₩45,878 | -0.73% | 109.6만 |
| 2026.10.06 | ₩46,911 | ₩47,118 | ₩45,764 | ₩46,186 | -1.54% | 137.5만 |
| 2026.10.05 | ₩46,079 | ₩47,420 | ₩45,932 | ₩46,911 | +1.80% | 167.6만 |
| 2026.10.02 | ₩46,254 | ₩46,810 | ₩45,798 | ₩46,052 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,865 | ₩46,361 | ₩44,926 | ₩45,556 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,870 | ₩47,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,757 |
| -2.37% |
| 83.7만 |
| 2026.09.29 | ₩47,259 | ₩47,648 | ₩46,616 | ₩47,031 | -0.48% | 101.3만 |
|---|
| 2026.09.28 | ₩48,386 | ₩48,600 | ₩47,340 | ₩47,514 | -1.80% | 131.9만 |
|---|
| 2026.09.25 | ₩48,279 | ₩49,613 | ₩47,427 | ₩48,480 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,708 | ₩48,869 | ₩48,272 | ₩48,520 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩49,995 | ₩50,096 | ₩48,574 | ₩48,708 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,451 | ₩50,746 | ₩50,022 | ₩50,156 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,807 | ₩50,464 | ₩49,284 | ₩50,317 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,290 | ₩50,679 | ₩49,258 | ₩49,365 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,229 | ₩52,295 | ₩50,565 | ₩50,880 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,631 | ₩52,074 | ₩50,485 | ₩50,880 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩52,034 | ₩52,315 | ₩51,256 | ₩51,611 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,934 | ₩51,993 | ₩50,397 | ₩51,913 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,156 | ₩50,894 | ₩49,740 | ₩50,625 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,968 | ₩50,572 | ₩49,492 | ₩50,143 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,779 | ₩52,047 | ₩50,257 | ₩50,411 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,491 | ₩51,055 | ₩50,344 | ₩50,800 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,920 | ₩51,966 | ₩50,800 | ₩51,189 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩52,020 | ₩52,449 | ₩50,920 | ₩51,403 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,147 | ₩53,147 | ₩51,852 | ₩52,007 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,771 | ₩53,582 | ₩51,879 | ₩52,020 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,583 | ₩53,006 | ₩51,510 | ₩52,637 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,147 | ₩53,770 | ₩52,717 | ₩52,731 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,938 | ₩54,803 | ₩53,039 | ₩53,039 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,400 | ₩55,400 | ₩54,354 | ₩54,394 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,534 | ₩55,534 | ₩54,059 | ₩55,306 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,695 | ₩56,700 | ₩54,689 | ₩54,716 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,352 | ₩56,352 | ₩55,628 | ₩55,802 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,896 | ₩56,271 | ₩55,279 | ₩55,601 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,547 | ₩57,076 | ₩55,507 | ₩56,016 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,796 | ₩55,936 | ₩54,582 | ₩55,480 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,976 | ₩55,976 | ₩54,434 | ₩54,716 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,223 | ₩57,793 | ₩55,869 | ₩55,990 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,601 | ₩57,847 | ₩55,131 | ₩57,706 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,124 | ₩56,392 | ₩55,440 | ₩55,654 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,459 | ₩56,540 | ₩55,131 | ₩56,057 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,754 | ₩56,754 | ₩55,145 | ₩55,453 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,783 | ₩57,063 | ₩54,139 | ₩56,808 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,198 | ₩57,284 | ₩54,454 | ₩54,501 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,306 | ₩57,653 | ₩55,024 | ₩55,145 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,789 | ₩56,533 | ₩55,024 | ₩56,244 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩56,995 | ₩57,244 | ₩55,614 | ₩56,164 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,679 | ₩58,209 | ₩56,338 | ₩56,821 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,463 | ₩59,577 | ₩56,754 | ₩57,465 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,176 | ₩60,348 | ₩57,921 | ₩59,463 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,331 | ₩58,189 | ₩56,513 | ₩57,143 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,654 | ₩57,465 | ₩55,654 | ₩57,063 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,359 | ₩55,809 | ₩54,608 | ₩55,547 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,773 | ₩57,840 | ₩54,461 | ₩54,917 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,819 | ₩58,994 | ₩57,559 | ₩57,921 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,363 | ₩58,685 | ₩57,693 | ₩58,068 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,463 | ₩59,919 | ₩57,827 | ₩57,961 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,222 | ₩60,234 | ₩58,873 | ₩59,798 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,181 | ₩60,469 | ₩58,725 | ₩59,369 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩59,007 | ₩60,496 | ₩58,766 | ₩58,994 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,316 | ₩59,664 | ₩58,430 | ₩59,007 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,894 | ₩58,900 | ₩57,894 | ₩58,806 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,719 | ₩59,148 | ₩57,666 | ₩57,827 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,337 | ₩59,316 | ₩58,135 | ₩58,980 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩59,007 | ₩59,007 | ₩57,827 | ₩58,055 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,409 | ₩61,354 | ₩58,967 | ₩59,007 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,055 | ₩58,953 | ₩57,867 | ₩58,323 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,538 | ₩59,476 | ₩58,538 | ₩59,007 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,216 | ₩58,860 | ₩57,720 | ₩58,457 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩59,007 | ₩59,617 | ₩56,754 | ₩58,001 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,074 | ₩60,496 | ₩58,712 | ₩60,482 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,237 | ₩59,155 | ₩57,237 | ₩58,980 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,628 | ₩57,217 | ₩54,970 | ₩57,143 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,836 | ₩55,695 | ₩54,434 | ₩54,917 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,737 | ₩55,078 | ₩53,656 | ₩54,742 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩55,038 | ₩55,447 | ₩53,817 | ₩54,166 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,124 | ₩56,593 | ₩55,386 | ₩55,493 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,103 | ₩57,773 | ₩55,051 | ₩55,695 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,269 | ₩58,699 | ₩57,264 | ₩57,438 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,496 | ₩60,750 | ₩57,545 | ₩58,162 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩60,013 | ₩60,348 | ₩59,396 | ₩59,570 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,557 | ₩60,335 | ₩58,283 | ₩59,771 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,302 | ₩60,295 | ₩58,672 | ₩59,450 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,814 | ₩60,844 | ₩57,130 | ₩59,745 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,170 | ₩57,693 | ₩56,674 | ₩56,714 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,156 | ₩57,532 | ₩56,379 | ₩57,170 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,526 | ₩58,256 | ₩56,231 | ₩57,934 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,955 | ₩56,955 | ₩55,587 | ₩55,748 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,047 | ₩59,275 | ₩57,505 | ₩57,639 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,927 | ₩59,537 | ₩58,672 | ₩59,047 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,645 | ₩60,335 | ₩58,229 | ₩59,557 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,068 | ₩60,187 | ₩57,103 | ₩58,900 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,936 | ₩58,249 | ₩55,936 | ₩58,162 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,641 | ₩56,647 | ₩55,131 | ₩55,936 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,938 | ₩55,453 | ₩53,388 | ₩54,823 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,811 | ₩54,313 | ₩52,255 | ₩53,710 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,631 | ₩53,629 | ₩51,068 | ₩53,321 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,074 | ₩52,221 | ₩51,323 | ₩51,390 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,551 | ₩52,650 | ₩51,551 | ₩52,422 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,597 | ₩52,597 | ₩50,827 | ₩51,564 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,388 | ₩54,166 | ₩52,704 | ₩52,838 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,315 | ₩53,442 | ₩51,725 | ₩53,388 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,637 | ₩53,080 | ₩51,564 | ₩52,154 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,616 | ₩53,797 | ₩52,543 | ₩52,731 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,576 | ₩54,112 | ₩52,945 | ₩53,589 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,631 | ₩54,984 | ₩51,631 | ₩53,603 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,118 | ₩51,873 | ₩47,829 | ₩50,706 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,595 | ₩49,076 | ₩47,179 | ₩48,949 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,418 | ₩49,841 | ₩47,239 | ₩47,326 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,378 | ₩49,821 | ₩48,855 | ₩49,673 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,426 | ₩49,512 | ₩48,305 | ₩49,459 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,721 | ₩49,713 | ₩48,064 | ₩48,265 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,533 | ₩49,174 | ₩47,702 | ₩49,070 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,560 | ₩49,184 | ₩48,091 | ₩48,453 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,648 | ₩49,874 | ₩47,246 | ₩49,807 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,305 | ₩48,989 | ₩46,897 | ₩47,675 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,660 | ₩49,955 | ₩48,104 | ₩48,225 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,330 | ₩50,485 | ₩48,506 | ₩49,097 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,156 | ₩50,773 | ₩50,156 | ₩50,464 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,660 | ₩51,591 | ₩49,425 | ₩50,545 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,648 | ₩49,144 | ₩47,621 | ₩48,922 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,372 | ₩48,574 | ₩47,581 | ₩47,849 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,621 | ₩48,252 | ₩46,911 | ₩48,131 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,462 | ₩47,809 | ₩45,201 | ₩47,621 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,602 | ₩47,380 | ₩45,838 | ₩46,039 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,476 | ₩46,562 | ₩45,221 | ₩46,227 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,529 | ₩46,186 | ₩44,671 | ₩46,160 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,518 | ₩44,088 | ₩43,115 | ₩43,786 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,826 | ₩44,309 | ₩43,437 | ₩43,732 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,169 | ₩44,510 | ₩42,324 | ₩44,161 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,920 | ₩44,564 | ₩43,477 | ₩43,960 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,142 | ₩44,577 | ₩42,431 | ₩43,933 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,169 | ₩44,054 | ₩42,016 | ₩42,700 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,845 | ₩44,986 | ₩42,592 | ₩42,646 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,173 | ₩47,018 | ₩45,047 | ₩45,127 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,144 | ₩48,144 | ₩46,508 | ₩46,790 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,689 | ₩47,688 | ₩45,677 | ₩47,407 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,823 | ₩48,265 | ₩47,139 | ₩47,246 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,660 | ₩49,660 | ₩46,072 | ₩47,112 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,639 | ₩50,800 | ₩48,694 | ₩49,284 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,189 | ₩51,819 | ₩50,612 | ₩50,719 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,336 | ₩52,624 | ₩50,753 | ₩51,765 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,049 | ₩50,987 | ₩49,351 | ₩49,955 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,076 | ₩50,679 | ₩48,701 | ₩48,855 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,583 | ₩52,785 | ₩49,338 | ₩49,445 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,825 | ₩52,845 | ₩51,551 | ₩52,570 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,873 | ₩53,240 | ₩51,537 | ₩52,516 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,101 | ₩52,758 | ₩50,432 | ₩52,302 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,643 | ₩53,911 | ₩52,295 | ₩52,972 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,951 | ₩54,441 | ₩53,267 | ₩54,273 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,099 | ₩54,488 | ₩52,771 | ₩54,367 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,160 | ₩54,367 | ₩51,510 | ₩53,629 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,455 | ₩54,763 | ₩52,798 | ₩54,689 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,126 | ₩54,917 | ₩53,643 | ₩54,340 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩54,032 | ₩54,944 | ₩53,254 | ₩54,944 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩49,995 | ₩54,380 | ₩49,982 | ₩54,246 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,566 | ₩51,041 | ₩49,070 | ₩51,041 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,242 | ₩51,765 | ₩49,392 | ₩49,740 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,261 | ₩52,422 | ₩50,961 | ₩51,363 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,625 | ₩53,200 | ₩50,438 | ₩52,302 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,781 | ₩50,827 | ₩49,009 | ₩49,097 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,148 | ₩51,430 | ₩49,117 | ₩49,781 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,108 | ₩51,370 | ₩50,196 | ₩50,733 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,302 | ₩52,972 | ₩49,304 | ₩50,746 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,924 | ₩54,152 | ₩51,832 | ₩52,141 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,932 | ₩54,075 | ₩52,885 | ₩53,924 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,806 | ₩52,972 | ₩50,726 | ₩52,744 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,834 | ₩51,926 | ₩48,694 | ₩51,806 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,579 | ₩50,196 | ₩48,694 | ₩49,271 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,890 | ₩50,397 | ₩47,769 | ₩50,357 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,313 | ₩48,346 | ₩46,683 | ₩47,078 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,890 | ₩48,238 | ₩47,058 | ₩47,273 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,547 | ₩49,378 | ₩47,112 | ₩47,890 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,842 | ₩48,869 | ₩48,010 | ₩48,252 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,855 | ₩49,258 | ₩47,970 | ₩48,279 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,708 | ₩48,916 | ₩48,144 | ₩48,533 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,190 | ₩49,539 | ₩48,185 | ₩48,828 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,206 | ₩49,056 | ₩47,031 | ₩48,949 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,688 | ₩48,587 | ₩47,206 | ₩47,259 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,077 | ₩48,607 | ₩46,481 | ₩47,554 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,037 | ₩48,560 | ₩47,259 | ₩47,340 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,654 | ₩49,445 | ₩48,506 | ₩48,734 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,553 | ₩49,937 | ₩48,761 | ₩48,895 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,681 | ₩49,955 | ₩48,641 | ₩49,526 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,976 | ₩49,251 | ₩47,869 | ₩48,708 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,056 | ₩49,895 | ₩48,265 | ₩49,874 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,231 | ₩49,727 | ₩47,876 | ₩48,936 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,508 | ₩49,177 | ₩46,508 | ₩49,016 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,574 | ₩49,030 | ₩46,911 | ₩47,045 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,313 | ₩48,667 | ₩46,937 | ₩48,346 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,501 | ₩48,158 | ₩46,549 | ₩47,407 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,777 | ₩47,880 | ₩46,039 | ₩47,501 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,870 | ₩47,286 | ₩46,079 | ₩46,937 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩45,999 | ₩47,648 | ₩45,851 | ₩47,635 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,294 | ₩46,689 | ₩45,798 | ₩46,052 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,951 | ₩47,199 | ₩46,119 | ₩46,495 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,562 | ₩47,112 | ₩45,730 | ₩47,045 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,535 | ₩46,777 | ₩45,462 | ₩46,334 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,757 | ₩46,870 | ₩45,670 | ₩46,562 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,798 | ₩46,374 | ₩45,154 | ₩45,771 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,240 | ₩46,830 | ₩45,529 | ₩46,012 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,079 | ₩47,742 | ₩46,079 | ₩46,669 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,547 | ₩48,842 | ₩45,663 | ₩46,106 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,325 | ₩49,539 | ₩47,574 | ₩48,506 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,620 | ₩50,692 | ₩49,110 | ₩49,378 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,210 | ₩50,624 | ₩48,962 | ₩49,539 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,414 | ₩49,955 | ₩46,106 | ₩49,660 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,374 | ₩46,803 | ₩44,845 | ₩46,388 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,621 | ₩48,466 | ₩45,771 | ₩46,522 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,346 | ₩48,848 | ₩47,353 | ₩47,380 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,439 | ₩49,117 | ₩48,051 | ₩48,279 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,802 | ₩49,378 | ₩47,635 | ₩48,748 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,815 | ₩49,740 | ₩47,970 | ₩48,413 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,259 | ₩49,070 | ₩47,085 | ₩48,815 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,185 | ₩49,137 | ₩47,729 | ₩48,037 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,635 | ₩48,962 | ₩47,434 | ₩48,037 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,621 | ₩48,131 | ₩47,434 | ₩47,836 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,905 | ₩46,964 | ₩45,724 | ₩46,669 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,577 | ₩46,307 | ₩44,255 | ₩45,999 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,658 | ₩46,093 | ₩44,309 | ₩44,349 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,926 | ₩45,248 | ₩43,524 | ₩44,483 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,596 | ₩46,830 | ₩44,926 | ₩45,140 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,456 | ₩46,066 | ₩44,135 | ₩45,140 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,443 | ₩45,033 | ₩43,786 | ₩44,805 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,194 | ₩45,757 | ₩43,987 | ₩44,738 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,878 | ₩46,528 | ₩44,434 | ₩44,631 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,133 | ₩47,320 | ₩45,663 | ₩46,334 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,455 | ₩46,495 | ₩44,658 | ₩45,288 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,688 | ₩48,694 | ₩45,889 | ₩46,428 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,955 | ₩50,156 | ₩47,219 | ₩48,091 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,524 | ₩52,221 | ₩49,378 | ₩50,800 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,455 | ₩53,455 | ₩49,734 | ₩50,599 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,229 | ₩53,440 | ₩50,961 | ₩52,744 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,309 | ₩53,039 | ₩51,309 | ₩52,838 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,585 | ₩53,415 | ₩50,585 | ₩52,329 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,334 | ₩53,455 | ₩50,947 | ₩51,283 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,561 | ₩55,587 | ₩53,536 | ₩53,656 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,555 | ₩56,097 | ₩54,032 | ₩55,923 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,112 | ₩55,051 | ₩53,462 | ₩54,555 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,482 | ₩53,804 | ₩52,905 | ₩53,763 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,911 | ₩54,528 | ₩53,160 | ₩53,810 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,064 | ₩55,091 | ₩53,750 | ₩53,777 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,643 | ₩54,702 | ₩53,556 | ₩54,662 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,447 | ₩54,561 | ₩51,343 | ₩53,442 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,649 | ₩55,433 | ₩54,213 | ₩55,038 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,085 | ₩55,601 | ₩53,643 | ₩54,126 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,570 | ₩53,804 | ₩51,725 | ₩53,522 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,442 | ₩53,710 | ₩52,154 | ₩53,562 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,112 | ₩54,634 | ₩52,972 | ₩52,986 | -2.08% | 59.6만 |
|---|