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 | ₩46,204 | ₩46,445 | ₩45,701 | ₩46,190 | -0.03% | 116.5만 |
| 2026.10.07 | — | — | — | ₩45,895 | — | — |
| 2026.10.05 | — | — | — | ₩46,928 | — | — |
| 2026.10.02 | ₩46,271 | ₩46,827 | ₩45,815 | ₩46,070 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,882 | ₩46,378 | ₩44,943 | ₩45,573 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,888 | ₩47,049 | ₩45,479 | ₩45,774 | -2.37% | 83.7만 |
| 2026.09.29 | ₩47,277 | ₩47,666 | ₩46,633 | ₩47,049 | -0.48% | 101.3만 |
| 2026.09.28 | ₩48,404 | ₩48,618 | ₩47,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,532 |
| -1.80% |
| 131.9만 |
| 2026.09.25 | ₩48,297 | ₩49,631 | ₩47,445 | ₩48,498 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,726 | ₩48,887 | ₩48,290 | ₩48,538 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩50,014 | ₩50,114 | ₩48,592 | ₩48,726 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,470 | ₩50,765 | ₩50,054 | ₩50,175 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,826 | ₩50,483 | ₩49,303 | ₩50,336 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,309 | ₩50,698 | ₩49,276 | ₩49,383 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,248 | ₩52,315 | ₩50,584 | ₩50,899 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,650 | ₩52,093 | ₩50,503 | ₩50,899 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩52,053 | ₩52,335 | ₩51,275 | ₩51,630 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,953 | ₩52,013 | ₩50,416 | ₩51,932 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,175 | ₩50,913 | ₩49,759 | ₩50,644 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,987 | ₩50,591 | ₩49,511 | ₩50,161 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,798 | ₩52,066 | ₩50,275 | ₩50,430 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,510 | ₩51,074 | ₩50,363 | ₩50,819 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,939 | ₩51,986 | ₩50,819 | ₩51,208 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩52,040 | ₩52,469 | ₩50,939 | ₩51,422 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,166 | ₩53,166 | ₩51,872 | ₩52,026 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,791 | ₩53,602 | ₩51,899 | ₩52,040 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,603 | ₩53,026 | ₩51,530 | ₩52,657 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,166 | ₩53,790 | ₩52,737 | ₩52,751 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,958 | ₩54,823 | ₩53,059 | ₩53,059 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,420 | ₩55,420 | ₩54,374 | ₩54,414 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,554 | ₩55,554 | ₩54,079 | ₩55,326 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,715 | ₩56,722 | ₩54,709 | ₩54,736 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,373 | ₩56,373 | ₩55,648 | ₩55,823 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,917 | ₩56,292 | ₩55,300 | ₩55,621 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,568 | ₩57,097 | ₩55,528 | ₩56,037 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,817 | ₩55,957 | ₩54,602 | ₩55,501 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,997 | ₩55,997 | ₩54,454 | ₩54,736 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,245 | ₩57,815 | ₩55,890 | ₩56,011 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,621 | ₩57,869 | ₩55,152 | ₩57,728 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,145 | ₩56,413 | ₩55,461 | ₩55,675 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,480 | ₩56,561 | ₩55,152 | ₩56,078 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,775 | ₩56,775 | ₩55,165 | ₩55,474 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,803 | ₩57,084 | ₩54,159 | ₩56,829 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,219 | ₩57,305 | ₩54,474 | ₩54,521 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,326 | ₩57,674 | ₩55,045 | ₩55,165 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,809 | ₩56,554 | ₩55,045 | ₩56,265 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩57,017 | ₩57,265 | ₩55,635 | ₩56,185 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,701 | ₩58,231 | ₩56,359 | ₩56,842 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,485 | ₩59,599 | ₩56,775 | ₩57,486 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,197 | ₩60,371 | ₩57,942 | ₩59,485 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,352 | ₩58,211 | ₩56,534 | ₩57,164 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,675 | ₩57,486 | ₩55,675 | ₩57,084 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,380 | ₩55,829 | ₩54,629 | ₩55,568 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,795 | ₩57,862 | ₩54,481 | ₩54,937 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,841 | ₩59,016 | ₩57,580 | ₩57,942 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,385 | ₩58,707 | ₩57,714 | ₩58,090 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,485 | ₩59,941 | ₩57,848 | ₩57,983 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,244 | ₩60,257 | ₩58,895 | ₩59,821 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,203 | ₩60,491 | ₩58,747 | ₩59,391 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩59,029 | ₩60,518 | ₩58,788 | ₩59,016 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,338 | ₩59,686 | ₩58,452 | ₩59,029 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,916 | ₩58,922 | ₩57,916 | ₩58,828 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,741 | ₩59,170 | ₩57,688 | ₩57,848 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,358 | ₩59,338 | ₩58,157 | ₩59,002 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩59,029 | ₩59,029 | ₩57,848 | ₩58,077 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,432 | ₩61,377 | ₩58,989 | ₩59,029 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,077 | ₩58,975 | ₩57,889 | ₩58,345 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,560 | ₩59,499 | ₩58,560 | ₩59,029 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,238 | ₩58,882 | ₩57,741 | ₩58,479 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩59,029 | ₩59,639 | ₩56,775 | ₩58,023 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,096 | ₩60,518 | ₩58,734 | ₩60,505 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,258 | ₩59,177 | ₩57,258 | ₩59,002 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,648 | ₩57,238 | ₩54,991 | ₩57,164 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,857 | ₩55,715 | ₩54,454 | ₩54,937 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,757 | ₩55,098 | ₩53,676 | ₩54,763 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩55,058 | ₩55,467 | ₩53,837 | ₩54,186 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,145 | ₩56,614 | ₩55,407 | ₩55,514 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,124 | ₩57,795 | ₩55,071 | ₩55,715 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,291 | ₩58,721 | ₩57,285 | ₩57,459 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,518 | ₩60,773 | ₩57,567 | ₩58,184 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩60,035 | ₩60,371 | ₩59,418 | ₩59,593 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,579 | ₩60,357 | ₩58,305 | ₩59,794 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,324 | ₩60,317 | ₩58,694 | ₩59,472 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,835 | ₩60,867 | ₩57,151 | ₩59,767 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,191 | ₩57,714 | ₩56,695 | ₩56,735 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,178 | ₩57,553 | ₩56,400 | ₩57,191 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,547 | ₩58,278 | ₩56,252 | ₩57,956 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,976 | ₩56,976 | ₩55,608 | ₩55,769 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,069 | ₩59,297 | ₩57,527 | ₩57,661 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,949 | ₩59,559 | ₩58,694 | ₩59,069 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,667 | ₩60,357 | ₩58,251 | ₩59,579 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,090 | ₩60,210 | ₩57,124 | ₩58,922 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,957 | ₩58,271 | ₩55,957 | ₩58,184 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,662 | ₩56,668 | ₩55,152 | ₩55,957 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,958 | ₩55,474 | ₩53,408 | ₩54,843 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,831 | ₩54,334 | ₩52,274 | ₩53,730 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,650 | ₩53,649 | ₩51,087 | ₩53,341 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,093 | ₩52,241 | ₩51,342 | ₩51,409 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,570 | ₩52,670 | ₩51,570 | ₩52,442 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,616 | ₩52,616 | ₩50,846 | ₩51,583 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,408 | ₩54,186 | ₩52,724 | ₩52,858 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,335 | ₩53,462 | ₩51,744 | ₩53,408 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,657 | ₩53,099 | ₩51,583 | ₩52,174 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,636 | ₩53,817 | ₩52,563 | ₩52,751 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,596 | ₩54,132 | ₩52,965 | ₩53,609 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,650 | ₩55,004 | ₩51,650 | ₩53,623 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,136 | ₩51,892 | ₩47,847 | ₩50,725 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,612 | ₩49,095 | ₩47,196 | ₩48,967 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,437 | ₩49,859 | ₩47,257 | ₩47,344 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,397 | ₩49,839 | ₩48,873 | ₩49,692 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,444 | ₩49,531 | ₩48,323 | ₩49,477 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,739 | ₩49,732 | ₩48,082 | ₩48,283 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,551 | ₩49,193 | ₩47,720 | ₩49,088 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,578 | ₩49,202 | ₩48,109 | ₩48,471 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,666 | ₩49,893 | ₩47,264 | ₩49,826 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,323 | ₩49,008 | ₩46,915 | ₩47,693 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,678 | ₩49,973 | ₩48,122 | ₩48,243 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,349 | ₩50,503 | ₩48,525 | ₩49,115 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,175 | ₩50,792 | ₩50,175 | ₩50,483 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,678 | ₩51,610 | ₩49,444 | ₩50,564 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,666 | ₩49,162 | ₩47,639 | ₩48,940 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,390 | ₩48,592 | ₩47,599 | ₩47,867 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,639 | ₩48,270 | ₩46,928 | ₩48,149 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,479 | ₩47,827 | ₩45,218 | ₩47,639 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,620 | ₩47,398 | ₩45,855 | ₩46,056 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,493 | ₩46,579 | ₩45,238 | ₩46,244 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,546 | ₩46,204 | ₩44,688 | ₩46,177 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,534 | ₩44,104 | ₩43,131 | ₩43,802 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,843 | ₩44,325 | ₩43,453 | ₩43,749 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,185 | ₩44,527 | ₩42,340 | ₩44,178 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,936 | ₩44,580 | ₩43,494 | ₩43,977 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,158 | ₩44,594 | ₩42,447 | ₩43,950 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,185 | ₩44,071 | ₩42,031 | ₩42,716 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,862 | ₩45,003 | ₩42,608 | ₩42,662 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,190 | ₩47,035 | ₩45,063 | ₩45,144 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,162 | ₩48,162 | ₩46,526 | ₩46,807 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,707 | ₩47,706 | ₩45,694 | ₩47,424 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,840 | ₩48,283 | ₩47,156 | ₩47,264 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,678 | ₩49,678 | ₩46,090 | ₩47,129 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,658 | ₩50,819 | ₩48,712 | ₩49,303 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,208 | ₩51,838 | ₩50,631 | ₩50,738 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,355 | ₩52,643 | ₩50,772 | ₩51,785 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,067 | ₩51,006 | ₩49,370 | ₩49,973 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,094 | ₩50,698 | ₩48,719 | ₩48,873 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,603 | ₩52,804 | ₩49,356 | ₩49,464 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,844 | ₩52,865 | ₩51,570 | ₩52,590 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,892 | ₩53,260 | ₩51,557 | ₩52,536 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,120 | ₩52,777 | ₩50,451 | ₩52,321 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,663 | ₩53,931 | ₩52,315 | ₩52,992 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,971 | ₩54,461 | ₩53,287 | ₩54,293 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,119 | ₩54,508 | ₩52,791 | ₩54,387 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,180 | ₩54,387 | ₩51,530 | ₩53,649 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,475 | ₩54,783 | ₩52,818 | ₩54,709 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,146 | ₩54,937 | ₩53,663 | ₩54,360 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩54,052 | ₩54,964 | ₩53,274 | ₩54,964 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩50,014 | ₩54,401 | ₩50,000 | ₩54,267 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,584 | ₩51,060 | ₩49,088 | ₩51,060 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,261 | ₩51,785 | ₩49,410 | ₩49,759 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,281 | ₩52,442 | ₩50,980 | ₩51,382 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,644 | ₩53,220 | ₩50,456 | ₩52,321 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,799 | ₩50,846 | ₩49,028 | ₩49,115 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,167 | ₩51,449 | ₩49,135 | ₩49,799 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,127 | ₩51,389 | ₩50,215 | ₩50,752 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,321 | ₩52,992 | ₩49,323 | ₩50,765 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,945 | ₩54,173 | ₩51,852 | ₩52,160 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,952 | ₩54,095 | ₩52,905 | ₩53,945 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,825 | ₩52,992 | ₩50,745 | ₩52,764 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,853 | ₩51,946 | ₩48,712 | ₩51,825 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,598 | ₩50,215 | ₩48,712 | ₩49,289 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,907 | ₩50,416 | ₩47,787 | ₩50,376 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,331 | ₩48,364 | ₩46,700 | ₩47,096 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,907 | ₩48,256 | ₩47,076 | ₩47,290 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,565 | ₩49,397 | ₩47,129 | ₩47,907 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,860 | ₩48,887 | ₩48,028 | ₩48,270 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,873 | ₩49,276 | ₩47,988 | ₩48,297 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,726 | ₩48,934 | ₩48,162 | ₩48,551 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,209 | ₩49,558 | ₩48,203 | ₩48,847 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,223 | ₩49,075 | ₩47,049 | ₩48,967 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,706 | ₩48,605 | ₩47,223 | ₩47,277 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,095 | ₩48,625 | ₩46,499 | ₩47,572 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,055 | ₩48,578 | ₩47,277 | ₩47,357 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,672 | ₩49,464 | ₩48,525 | ₩48,753 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,571 | ₩49,956 | ₩48,779 | ₩48,914 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,699 | ₩49,973 | ₩48,659 | ₩49,544 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,994 | ₩49,269 | ₩47,887 | ₩48,726 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,075 | ₩49,913 | ₩48,283 | ₩49,893 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,249 | ₩49,745 | ₩47,894 | ₩48,954 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,526 | ₩49,195 | ₩46,526 | ₩49,034 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,592 | ₩49,048 | ₩46,928 | ₩47,062 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,331 | ₩48,686 | ₩46,955 | ₩48,364 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,518 | ₩48,176 | ₩46,566 | ₩47,424 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,794 | ₩47,898 | ₩46,056 | ₩47,518 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,888 | ₩47,304 | ₩46,096 | ₩46,955 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩46,016 | ₩47,666 | ₩45,868 | ₩47,653 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,311 | ₩46,707 | ₩45,815 | ₩46,070 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,968 | ₩47,217 | ₩46,137 | ₩46,512 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,579 | ₩47,129 | ₩45,748 | ₩47,062 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,552 | ₩46,794 | ₩45,479 | ₩46,351 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,774 | ₩46,888 | ₩45,687 | ₩46,579 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,815 | ₩46,391 | ₩45,171 | ₩45,788 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,257 | ₩46,848 | ₩45,546 | ₩46,029 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,096 | ₩47,760 | ₩46,096 | ₩46,687 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,565 | ₩48,860 | ₩45,680 | ₩46,123 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,343 | ₩49,558 | ₩47,592 | ₩48,525 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,638 | ₩50,711 | ₩49,128 | ₩49,397 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,228 | ₩50,643 | ₩48,981 | ₩49,558 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,432 | ₩49,973 | ₩46,123 | ₩49,678 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,391 | ₩46,821 | ₩44,862 | ₩46,405 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,639 | ₩48,484 | ₩45,788 | ₩46,539 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,364 | ₩48,867 | ₩47,371 | ₩47,398 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,458 | ₩49,135 | ₩48,068 | ₩48,297 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,820 | ₩49,397 | ₩47,653 | ₩48,766 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,833 | ₩49,759 | ₩47,988 | ₩48,431 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,277 | ₩49,088 | ₩47,103 | ₩48,833 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,203 | ₩49,155 | ₩47,746 | ₩48,055 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,653 | ₩48,981 | ₩47,451 | ₩48,055 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,639 | ₩48,149 | ₩47,451 | ₩47,854 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,922 | ₩46,982 | ₩45,741 | ₩46,687 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,594 | ₩46,324 | ₩44,272 | ₩46,016 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,674 | ₩46,110 | ₩44,325 | ₩44,366 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,943 | ₩45,265 | ₩43,541 | ₩44,500 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,613 | ₩46,848 | ₩44,943 | ₩45,157 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,473 | ₩46,083 | ₩44,151 | ₩45,157 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,460 | ₩45,050 | ₩43,802 | ₩44,822 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,211 | ₩45,774 | ₩44,003 | ₩44,755 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,895 | ₩46,546 | ₩44,450 | ₩44,647 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,150 | ₩47,337 | ₩45,680 | ₩46,351 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,472 | ₩46,512 | ₩44,674 | ₩45,305 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,706 | ₩48,712 | ₩45,906 | ₩46,445 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,973 | ₩50,175 | ₩47,237 | ₩48,109 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,543 | ₩52,241 | ₩49,397 | ₩50,819 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,475 | ₩53,475 | ₩49,752 | ₩50,617 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,248 | ₩53,460 | ₩50,980 | ₩52,764 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,328 | ₩53,059 | ₩51,328 | ₩52,858 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,604 | ₩53,435 | ₩50,604 | ₩52,348 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,354 | ₩53,475 | ₩50,966 | ₩51,302 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,581 | ₩55,608 | ₩53,555 | ₩53,676 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,575 | ₩56,118 | ₩54,052 | ₩55,943 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,132 | ₩55,071 | ₩53,482 | ₩54,575 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,502 | ₩53,824 | ₩52,925 | ₩53,784 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,931 | ₩54,548 | ₩53,180 | ₩53,830 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,085 | ₩55,112 | ₩53,770 | ₩53,797 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,663 | ₩54,723 | ₩53,576 | ₩54,682 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,468 | ₩54,582 | ₩51,362 | ₩53,462 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,669 | ₩55,454 | ₩54,233 | ₩55,058 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,106 | ₩55,621 | ₩53,663 | ₩54,146 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,590 | ₩53,824 | ₩51,744 | ₩53,542 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,462 | ₩53,730 | ₩52,174 | ₩53,582 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,132 | ₩54,654 | ₩52,992 | ₩53,005 | -2.08% | 59.6만 |
|---|
| 2025.10.09 | ₩54,843 | ₩55,259 | ₩53,596 | ₩53,696 | -2.09% | 56만 |
|---|
| 2025.10.08 | ₩53,716 | ₩55,004 | ₩53,274 | ₩54,843 | +2.10% | 78.6만 |
|---|
| 2025.10.07 | ₩55,152 | ₩55,736 | ₩53,529 | ₩53,716 | -2.60% | 83.8만 |
|---|
| 2025.10.06 | ₩56,359 | ₩57,513 | ₩55,232 | ₩55,487 | -1.55% | 140만 |
|---|
| 2025.10.03 | ₩53,971 | ₩56,292 | ₩53,274 | ₩55,621 | +3.06% | 120.6만 |
|---|
| 2025.10.02 | ₩52,751 | ₩53,817 | ₩51,946 | ₩53,703 | +1.81% | 119만 |
|---|
| 2025.10.01 | ₩52,455 | ₩53,676 | ₩52,006 | ₩53,046 | +1.13% | 226.1만 |
|---|
| 2025.09.30 | ₩51,825 | ₩52,080 | ₩50,778 | ₩51,838 | +0.03% | 155.4만 |
|---|
| 2025.09.29 | ₩51,557 | ₩53,086 | ₩50,644 | ₩52,335 | +1.51% | 121.4만 |
|---|
| 2025.09.26 | ₩50,711 | ₩53,260 | ₩50,356 | ₩51,315 | +1.19% | 117.1만 |
|---|
| 2025.09.25 | ₩50,108 | ₩50,765 | ₩49,182 | ₩50,309 | +0.40% | 132.8만 |
|---|
| 2025.09.24 | ₩52,013 | ₩53,086 | ₩49,625 | ₩50,108 | -3.66% | 192.4만 |
|---|
| 2025.09.23 | ₩53,851 | ₩54,199 | ₩52,254 | ₩52,294 | -2.89% | 130만 |
|---|
| 2025.09.22 | ₩53,690 | ₩54,481 | ₩52,929 | ₩54,199 | +0.95% | 109.7만 |
|---|
| 2025.09.19 | ₩54,253 | ₩54,521 | ₩53,448 | ₩54,173 | -0.15% | 275.6만 |
|---|
| 2025.09.18 | ₩55,850 | ₩57,164 | ₩54,260 | ₩54,320 | -2.74% | 161.4만 |
|---|
| 2025.09.17 | ₩57,446 | ₩59,042 | ₩55,621 | ₩55,675 | -3.08% | 173.8만 |
|---|
| 2025.09.16 | ₩57,178 | ₩58,009 | ₩56,722 | ₩57,647 | +0.82% | 179.9만 |
|---|
| 2025.09.15 | ₩56,239 | ₩57,567 | ₩56,044 | ₩56,963 | +1.29% | 109.1만 |
|---|
| 2025.09.12 | ₩56,668 | ₩56,815 | ₩55,092 | ₩56,064 | -1.07% | 118.7만 |
|---|
| 2025.09.11 | ₩56,520 | ₩58,667 | ₩55,937 | ₩56,869 | +0.62% | 185.8만 |
|---|
| 2025.09.10 | ₩56,051 | ₩56,923 | ₩55,487 | ₩56,292 | +0.43% | 123.6만 |
|---|
| 2025.09.09 | ₩53,381 | ₩56,192 | ₩53,200 | ₩55,957 | +4.83% | 119.1만 |
|---|
| 2025.09.08 | ₩53,958 | ₩54,931 | ₩53,488 | ₩53,623 | -0.62% | 102만 |
|---|
| 2025.09.05 | ₩54,401 | ₩55,487 | ₩53,488 | ₩54,454 | +0.10% | 88.9만 |
|---|
| 2025.09.04 | ₩55,031 | ₩55,353 | ₩54,240 | ₩54,280 | -1.37% | 111.9만 |
|---|
| 2025.09.03 | ₩54,521 | ₩55,541 | ₩54,166 | ₩55,018 | +0.91% | 65.8만 |
|---|
| 2025.09.02 | ₩55,876 | ₩56,212 | ₩54,656 | ₩54,951 | -1.66% | 76만 |
|---|
| 2025.08.29 | ₩55,702 | ₩56,769 | ₩55,581 | ₩56,225 | +0.94% | 109.6만 |
|---|