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 | ₩46,188 | ₩46,429 | ₩45,685 | ₩46,174 | -0.03% | 116.5만 |
| 2026.10.07 | — | — | — | ₩45,879 | — | — |
| 2026.10.05 | — | — | — | ₩46,912 | — | — |
| 2026.10.02 | ₩46,255 | ₩46,811 | ₩45,799 | ₩46,054 | -0.43% | 95.7만 |
| 2026.10.01 | ₩45,866 | ₩46,362 | ₩44,927 | ₩45,558 | -0.67% | 181.5만 |
| 2026.09.30 | ₩46,872 | ₩47,033 | ₩45,464 | ₩45,759 | -2.37% | 83.7만 |
| 2026.09.29 | ₩47,261 | ₩47,650 | ₩46,617 | ₩47,033 | -0.48% | 101.3만 |
| 2026.09.28 | ₩48,387 | ₩48,602 | ₩47,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,516 |
| -1.80% |
| 131.9만 |
| 2026.09.25 | ₩48,280 | ₩49,614 | ₩47,428 | ₩48,481 | +0.42% | 160.7만 |
|---|
| 2026.09.24 | ₩48,709 | ₩48,870 | ₩48,273 | ₩48,521 | -0.39% | 102.3만 |
|---|
| 2026.09.23 | ₩49,997 | ₩50,097 | ₩48,575 | ₩48,709 | -2.58% | 91.6만 |
|---|
| 2026.09.22 | ₩50,453 | ₩50,748 | ₩50,037 | ₩50,158 | -0.58% | 76.1만 |
|---|
| 2026.09.21 | ₩49,809 | ₩50,466 | ₩49,286 | ₩50,318 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩50,292 | ₩50,681 | ₩49,259 | ₩49,366 | -1.84% | 115.5만 |
|---|
| 2026.09.17 | ₩51,230 | ₩52,297 | ₩50,567 | ₩50,882 | -0.68% | 98.8만 |
|---|
| 2026.09.16 | ₩51,633 | ₩52,075 | ₩50,486 | ₩50,882 | -1.45% | 68.4만 |
|---|
| 2026.09.15 | ₩52,035 | ₩52,317 | ₩51,257 | ₩51,613 | -0.81% | 81.7만 |
|---|
| 2026.09.14 | ₩50,935 | ₩51,995 | ₩50,399 | ₩51,914 | +1.92% | 97.6만 |
|---|
| 2026.09.11 | ₩50,158 | ₩50,895 | ₩49,742 | ₩50,627 | +0.94% | 105.4만 |
|---|
| 2026.09.10 | ₩49,970 | ₩50,573 | ₩49,494 | ₩50,144 | +0.35% | 99.7만 |
|---|
| 2026.09.09 | ₩51,780 | ₩52,048 | ₩50,258 | ₩50,412 | -2.64% | 87.8만 |
|---|
| 2026.09.08 | ₩50,493 | ₩51,056 | ₩50,345 | ₩50,801 | +0.61% | 68.1만 |
|---|
| 2026.09.04 | ₩50,922 | ₩51,968 | ₩50,801 | ₩51,190 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩52,022 | ₩52,451 | ₩50,922 | ₩51,405 | -1.19% | 102.5만 |
|---|
| 2026.09.02 | ₩53,148 | ₩53,148 | ₩51,854 | ₩52,008 | -2.14% | 71.9만 |
|---|
| 2026.09.01 | ₩52,773 | ₩53,584 | ₩51,881 | ₩52,022 | -1.42% | 69.5만 |
|---|
| 2026.08.31 | ₩52,585 | ₩53,007 | ₩51,512 | ₩52,639 | +0.10% | 155.7만 |
|---|
| 2026.08.28 | ₩53,148 | ₩53,772 | ₩52,719 | ₩52,732 | -0.78% | 56.3만 |
|---|
| 2026.08.27 | ₩53,939 | ₩54,804 | ₩53,041 | ₩53,041 | -1.67% | 59.3만 |
|---|
| 2026.08.26 | ₩55,401 | ₩55,401 | ₩54,355 | ₩54,395 | -1.82% | 49.8만 |
|---|
| 2026.08.25 | ₩55,535 | ₩55,535 | ₩54,060 | ₩55,307 | -0.41% | 57.8만 |
|---|
| 2026.08.24 | ₩55,696 | ₩56,702 | ₩54,690 | ₩54,717 | -1.76% | 84.5만 |
|---|
| 2026.08.21 | ₩56,353 | ₩56,353 | ₩55,629 | ₩55,804 | -0.98% | 38.8만 |
|---|
| 2026.08.20 | ₩55,897 | ₩56,273 | ₩55,281 | ₩55,602 | -0.53% | 57.6만 |
|---|
| 2026.08.19 | ₩55,549 | ₩57,078 | ₩55,509 | ₩56,018 | +0.85% | 64.8만 |
|---|
| 2026.08.18 | ₩54,798 | ₩55,938 | ₩54,583 | ₩55,482 | +1.25% | 107.6만 |
|---|
| 2026.08.17 | ₩55,978 | ₩55,978 | ₩54,436 | ₩54,717 | -2.25% | 55만 |
|---|
| 2026.08.14 | ₩57,225 | ₩57,795 | ₩55,871 | ₩55,991 | -2.16% | 54.7만 |
|---|
| 2026.08.13 | ₩55,602 | ₩57,849 | ₩55,133 | ₩57,708 | +3.79% | 92.8만 |
|---|
| 2026.08.12 | ₩56,125 | ₩56,394 | ₩55,441 | ₩55,656 | -0.84% | 51.7만 |
|---|
| 2026.08.11 | ₩56,461 | ₩56,541 | ₩55,133 | ₩56,058 | -0.71% | 70.7만 |
|---|
| 2026.08.10 | ₩56,756 | ₩56,756 | ₩55,146 | ₩55,455 | -2.29% | 136.1만 |
|---|
| 2026.08.07 | ₩54,784 | ₩57,064 | ₩54,141 | ₩56,809 | +3.70% | 127.8만 |
|---|
| 2026.08.06 | ₩55,200 | ₩57,286 | ₩54,456 | ₩54,503 | -1.26% | 148.4만 |
|---|
| 2026.08.05 | ₩55,307 | ₩57,654 | ₩55,026 | ₩55,146 | -0.29% | 97.2만 |
|---|
| 2026.08.04 | ₩55,790 | ₩56,534 | ₩55,026 | ₩56,246 | +0.82% | 103.3만 |
|---|
| 2026.08.03 | ₩56,997 | ₩57,245 | ₩55,616 | ₩56,166 | -1.46% | 72.1만 |
|---|
| 2026.07.31 | ₩57,681 | ₩58,211 | ₩56,340 | ₩56,823 | -1.49% | 83.6만 |
|---|
| 2026.07.30 | ₩59,465 | ₩59,579 | ₩56,756 | ₩57,467 | -3.36% | 171.8만 |
|---|
| 2026.07.29 | ₩58,177 | ₩60,350 | ₩57,923 | ₩59,465 | +2.21% | 211.3만 |
|---|
| 2026.07.28 | ₩57,332 | ₩58,191 | ₩56,514 | ₩57,145 | -0.33% | 105.2만 |
|---|
| 2026.07.27 | ₩55,656 | ₩57,467 | ₩55,656 | ₩57,064 | +2.53% | 109만 |
|---|
| 2026.07.24 | ₩55,361 | ₩55,810 | ₩54,610 | ₩55,549 | +0.34% | 102.8만 |
|---|
| 2026.07.23 | ₩57,775 | ₩57,842 | ₩54,462 | ₩54,918 | -4.94% | 143.5만 |
|---|
| 2026.07.22 | ₩58,821 | ₩58,995 | ₩57,560 | ₩57,923 | -1.53% | 62.5만 |
|---|
| 2026.07.21 | ₩58,365 | ₩58,687 | ₩57,695 | ₩58,070 | -0.51% | 52.3만 |
|---|
| 2026.07.20 | ₩59,465 | ₩59,921 | ₩57,829 | ₩57,963 | -2.53% | 75.7만 |
|---|
| 2026.07.17 | ₩59,223 | ₩60,236 | ₩58,875 | ₩59,800 | +0.97% | 61.4만 |
|---|
| 2026.07.16 | ₩59,183 | ₩60,471 | ₩58,727 | ₩59,371 | +0.32% | 112만 |
|---|
| 2026.07.15 | ₩59,009 | ₩60,497 | ₩58,767 | ₩58,995 | -0.02% | 108.6만 |
|---|
| 2026.07.14 | ₩59,317 | ₩59,666 | ₩58,432 | ₩59,009 | -0.52% | 49만 |
|---|
| 2026.07.13 | ₩57,896 | ₩58,902 | ₩57,896 | ₩58,808 | +1.58% | 82.5만 |
|---|
| 2026.07.10 | ₩58,721 | ₩59,150 | ₩57,668 | ₩57,829 | -1.52% | 72.8만 |
|---|
| 2026.07.09 | ₩58,338 | ₩59,317 | ₩58,137 | ₩58,982 | +1.10% | 63.8만 |
|---|
| 2026.07.08 | ₩59,009 | ₩59,009 | ₩57,829 | ₩58,057 | -1.61% | 134.3만 |
|---|
| 2026.07.07 | ₩59,411 | ₩61,356 | ₩58,969 | ₩59,009 | -0.68% | 142.2만 |
|---|
| 2026.07.06 | ₩58,057 | ₩58,955 | ₩57,869 | ₩58,325 | +0.46% | 89.9만 |
|---|
| 2026.07.02 | ₩58,539 | ₩59,478 | ₩58,539 | ₩59,009 | +0.80% | 111.3만 |
|---|
| 2026.07.01 | ₩58,218 | ₩58,861 | ₩57,721 | ₩58,459 | +0.41% | 94.7만 |
|---|
| 2026.06.30 | ₩59,009 | ₩59,619 | ₩56,756 | ₩58,003 | -1.70% | 166.4만 |
|---|
| 2026.06.29 | ₩59,076 | ₩60,497 | ₩58,714 | ₩60,484 | +2.38% | 112.7만 |
|---|
| 2026.06.26 | ₩57,239 | ₩59,156 | ₩57,239 | ₩58,982 | +3.05% | 189.2만 |
|---|
| 2026.06.25 | ₩55,629 | ₩57,218 | ₩54,972 | ₩57,145 | +2.72% | 101.7만 |
|---|
| 2026.06.24 | ₩54,838 | ₩55,696 | ₩54,436 | ₩54,918 | +0.15% | 65.3만 |
|---|
| 2026.06.23 | ₩53,738 | ₩55,079 | ₩53,658 | ₩54,744 | +1.87% | 71.5만 |
|---|
| 2026.06.22 | ₩55,039 | ₩55,448 | ₩53,819 | ₩54,167 | -1.58% | 90.3만 |
|---|
| 2026.06.18 | ₩56,125 | ₩56,595 | ₩55,388 | ₩55,495 | -1.12% | 137.6만 |
|---|
| 2026.06.17 | ₩57,104 | ₩57,775 | ₩55,053 | ₩55,696 | -2.47% | 74.5만 |
|---|
| 2026.06.16 | ₩58,271 | ₩58,700 | ₩57,265 | ₩57,440 | -1.43% | 89.6만 |
|---|
| 2026.06.15 | ₩60,497 | ₩60,752 | ₩57,547 | ₩58,164 | -3.86% | 94.5만 |
|---|
| 2026.06.12 | ₩60,015 | ₩60,350 | ₩59,398 | ₩59,572 | -0.74% | 51.2만 |
|---|
| 2026.06.11 | ₩59,559 | ₩60,337 | ₩58,285 | ₩59,773 | +0.36% | 81.8만 |
|---|
| 2026.06.10 | ₩59,304 | ₩60,296 | ₩58,674 | ₩59,451 | +0.25% | 113.7만 |
|---|
| 2026.06.09 | ₩57,815 | ₩60,846 | ₩57,131 | ₩59,746 | +3.34% | 188.6만 |
|---|
| 2026.06.08 | ₩57,172 | ₩57,695 | ₩56,675 | ₩56,716 | -0.80% | 72.4만 |
|---|
| 2026.06.05 | ₩57,158 | ₩57,534 | ₩56,380 | ₩57,172 | +0.02% | 83.3만 |
|---|
| 2026.06.04 | ₩56,528 | ₩58,258 | ₩56,233 | ₩57,936 | +2.49% | 84만 |
|---|
| 2026.06.03 | ₩56,957 | ₩56,957 | ₩55,589 | ₩55,750 | -2.12% | 87.3만 |
|---|
| 2026.06.02 | ₩59,049 | ₩59,277 | ₩57,507 | ₩57,641 | -2.38% | 89.7만 |
|---|
| 2026.06.01 | ₩58,928 | ₩59,539 | ₩58,674 | ₩59,049 | +0.20% | 72만 |
|---|
| 2026.05.29 | ₩58,647 | ₩60,337 | ₩58,231 | ₩59,559 | +1.55% | 128.7만 |
|---|
| 2026.05.28 | ₩58,070 | ₩60,189 | ₩57,104 | ₩58,902 | +1.43% | 127.1만 |
|---|
| 2026.05.27 | ₩55,938 | ₩58,251 | ₩55,938 | ₩58,164 | +3.98% | 167.2만 |
|---|
| 2026.05.26 | ₩55,643 | ₩56,648 | ₩55,133 | ₩55,938 | +0.53% | 110.2만 |
|---|
| 2026.05.22 | ₩53,939 | ₩55,455 | ₩53,390 | ₩54,825 | +1.64% | 149.2만 |
|---|
| 2026.05.21 | ₩52,813 | ₩54,315 | ₩52,256 | ₩53,711 | +1.70% | 43.2만 |
|---|
| 2026.05.20 | ₩51,633 | ₩53,631 | ₩51,069 | ₩53,323 | +3.27% | 71.3만 |
|---|
| 2026.05.19 | ₩52,075 | ₩52,223 | ₩51,324 | ₩51,391 | -1.31% | 68.3만 |
|---|
| 2026.05.18 | ₩51,552 | ₩52,652 | ₩51,552 | ₩52,424 | +1.69% | 72.4만 |
|---|
| 2026.05.15 | ₩52,598 | ₩52,598 | ₩50,828 | ₩51,566 | -1.96% | 72.1만 |
|---|
| 2026.05.14 | ₩53,390 | ₩54,167 | ₩52,706 | ₩52,840 | -1.03% | 129.7만 |
|---|
| 2026.05.13 | ₩52,317 | ₩53,443 | ₩51,727 | ₩53,390 | +2.05% | 144.1만 |
|---|
| 2026.05.12 | ₩52,639 | ₩53,081 | ₩51,566 | ₩52,156 | -0.92% | 126.6만 |
|---|
| 2026.05.11 | ₩53,618 | ₩53,799 | ₩52,545 | ₩52,732 | -1.65% | 129.5만 |
|---|
| 2026.05.08 | ₩53,577 | ₩54,114 | ₩52,947 | ₩53,591 | +0.03% | 127.3만 |
|---|
| 2026.05.07 | ₩51,633 | ₩54,986 | ₩51,633 | ₩53,604 | +3.82% | 137.2만 |
|---|
| 2026.05.06 | ₩48,119 | ₩51,874 | ₩47,831 | ₩50,707 | +5.38% | 151.6만 |
|---|
| 2026.05.05 | ₩47,596 | ₩49,078 | ₩47,180 | ₩48,951 | +2.85% | 129만 |
|---|
| 2026.05.04 | ₩49,420 | ₩49,842 | ₩47,241 | ₩47,328 | -4.23% | 75.9만 |
|---|
| 2026.05.01 | ₩49,380 | ₩49,822 | ₩48,857 | ₩49,675 | +0.60% | 80.3만 |
|---|
| 2026.04.30 | ₩48,427 | ₩49,514 | ₩48,307 | ₩49,460 | +2.13% | 68.8만 |
|---|
| 2026.04.29 | ₩48,723 | ₩49,715 | ₩48,065 | ₩48,267 | -0.94% | 120.2만 |
|---|
| 2026.04.28 | ₩48,535 | ₩49,176 | ₩47,703 | ₩49,071 | +1.11% | 60.5만 |
|---|
| 2026.04.27 | ₩48,562 | ₩49,185 | ₩48,092 | ₩48,454 | -0.22% | 78.3만 |
|---|
| 2026.04.24 | ₩47,650 | ₩49,876 | ₩47,247 | ₩49,809 | +4.53% | 118.8만 |
|---|
| 2026.04.23 | ₩48,307 | ₩48,991 | ₩46,899 | ₩47,676 | -1.30% | 78.7만 |
|---|
| 2026.04.22 | ₩49,661 | ₩49,956 | ₩48,106 | ₩48,226 | -2.89% | 80.9만 |
|---|
| 2026.04.21 | ₩50,332 | ₩50,486 | ₩48,508 | ₩49,098 | -2.45% | 67.5만 |
|---|
| 2026.04.20 | ₩50,158 | ₩50,774 | ₩50,158 | ₩50,466 | +0.61% | 67.4만 |
|---|
| 2026.04.17 | ₩49,661 | ₩51,593 | ₩49,427 | ₩50,546 | +1.78% | 143만 |
|---|
| 2026.04.16 | ₩47,650 | ₩49,145 | ₩47,623 | ₩48,924 | +2.67% | 113.8만 |
|---|
| 2026.04.15 | ₩48,374 | ₩48,575 | ₩47,583 | ₩47,851 | -1.08% | 68.1만 |
|---|
| 2026.04.14 | ₩47,623 | ₩48,253 | ₩46,912 | ₩48,132 | +1.07% | 104만 |
|---|
| 2026.04.13 | ₩45,464 | ₩47,811 | ₩45,202 | ₩47,623 | +4.75% | 86.1만 |
|---|
| 2026.04.10 | ₩46,604 | ₩47,381 | ₩45,839 | ₩46,040 | -1.21% | 49.9만 |
|---|
| 2026.04.09 | ₩45,477 | ₩46,563 | ₩45,222 | ₩46,228 | +1.65% | 62만 |
|---|
| 2026.04.08 | ₩45,531 | ₩46,188 | ₩44,672 | ₩46,161 | +1.38% | 112.6만 |
|---|
| 2026.04.07 | ₩43,519 | ₩44,089 | ₩43,117 | ₩43,787 | +0.62% | 72.5만 |
|---|
| 2026.04.06 | ₩43,827 | ₩44,310 | ₩43,439 | ₩43,734 | -0.21% | 95.9만 |
|---|
| 2026.04.02 | ₩43,170 | ₩44,511 | ₩42,325 | ₩44,163 | +2.30% | 95.6만 |
|---|
| 2026.04.01 | ₩43,921 | ₩44,565 | ₩43,479 | ₩43,962 | +0.09% | 122만 |
|---|
| 2026.03.31 | ₩43,144 | ₩44,578 | ₩42,433 | ₩43,935 | +1.83% | 161.6만 |
|---|
| 2026.03.30 | ₩43,170 | ₩44,055 | ₩42,017 | ₩42,701 | -1.09% | 143.2만 |
|---|
| 2026.03.27 | ₩44,847 | ₩44,988 | ₩42,594 | ₩42,647 | -4.90% | 147.1만 |
|---|
| 2026.03.26 | ₩46,174 | ₩47,019 | ₩45,048 | ₩45,128 | -2.27% | 96.8만 |
|---|
| 2026.03.25 | ₩48,146 | ₩48,146 | ₩46,510 | ₩46,791 | -2.81% | 57.6만 |
|---|
| 2026.03.24 | ₩46,691 | ₩47,690 | ₩45,678 | ₩47,408 | +1.54% | 69만 |
|---|
| 2026.03.23 | ₩47,824 | ₩48,267 | ₩47,140 | ₩47,247 | -1.21% | 87.3만 |
|---|
| 2026.03.20 | ₩49,661 | ₩49,661 | ₩46,074 | ₩47,113 | -5.13% | 151.1만 |
|---|
| 2026.03.19 | ₩50,640 | ₩50,801 | ₩48,696 | ₩49,286 | -2.67% | 74.3만 |
|---|
| 2026.03.18 | ₩51,190 | ₩51,820 | ₩50,613 | ₩50,721 | -0.92% | 55.4만 |
|---|
| 2026.03.17 | ₩51,338 | ₩52,625 | ₩50,754 | ₩51,767 | +0.84% | 101.6만 |
|---|
| 2026.03.16 | ₩50,050 | ₩50,989 | ₩49,353 | ₩49,956 | -0.19% | 83.5만 |
|---|
| 2026.03.13 | ₩50,077 | ₩50,681 | ₩48,702 | ₩48,857 | -2.44% | 56.2만 |
|---|
| 2026.03.12 | ₩52,585 | ₩52,786 | ₩49,339 | ₩49,447 | -5.97% | 146.8만 |
|---|
| 2026.03.11 | ₩52,826 | ₩52,846 | ₩51,552 | ₩52,572 | -0.48% | 257.7만 |
|---|
| 2026.03.10 | ₩51,874 | ₩53,242 | ₩51,539 | ₩52,518 | +1.24% | 156.3만 |
|---|
| 2026.03.09 | ₩52,102 | ₩52,759 | ₩50,434 | ₩52,303 | +0.39% | 116.9만 |
|---|
| 2026.03.06 | ₩53,644 | ₩53,913 | ₩52,297 | ₩52,974 | -1.25% | 74.1만 |
|---|
| 2026.03.05 | ₩53,953 | ₩54,442 | ₩53,269 | ₩54,275 | +0.60% | 150.1만 |
|---|
| 2026.03.04 | ₩54,100 | ₩54,489 | ₩52,773 | ₩54,369 | +0.50% | 86.1만 |
|---|
| 2026.03.03 | ₩53,162 | ₩54,369 | ₩51,512 | ₩53,631 | +0.88% | 102.5만 |
|---|
| 2026.03.02 | ₩53,457 | ₩54,764 | ₩52,799 | ₩54,690 | +2.31% | 81.5만 |
|---|
| 2026.02.27 | ₩54,127 | ₩54,918 | ₩53,644 | ₩54,342 | +0.40% | 92.3만 |
|---|
| 2026.02.26 | ₩54,033 | ₩54,945 | ₩53,255 | ₩54,945 | +1.69% | 161만 |
|---|
| 2026.02.25 | ₩49,997 | ₩54,382 | ₩49,983 | ₩54,248 | +8.50% | 132.8만 |
|---|
| 2026.02.24 | ₩49,567 | ₩51,043 | ₩49,071 | ₩51,043 | +2.98% | 211.5만 |
|---|
| 2026.02.23 | ₩51,244 | ₩51,767 | ₩49,393 | ₩49,742 | -2.93% | 294.8만 |
|---|
| 2026.02.20 | ₩52,263 | ₩52,424 | ₩50,962 | ₩51,365 | -1.72% | 234만 |
|---|
| 2026.02.19 | ₩50,627 | ₩53,202 | ₩50,439 | ₩52,303 | +3.31% | 184.1만 |
|---|
| 2026.02.18 | ₩49,782 | ₩50,828 | ₩49,011 | ₩49,098 | -1.37% | 101.6만 |
|---|
| 2026.02.17 | ₩51,150 | ₩51,432 | ₩49,118 | ₩49,782 | -2.67% | 208.8만 |
|---|
| 2026.02.13 | ₩51,110 | ₩51,371 | ₩50,198 | ₩50,734 | -0.73% | 89.5만 |
|---|
| 2026.02.12 | ₩52,303 | ₩52,974 | ₩49,306 | ₩50,748 | -2.97% | 177.4만 |
|---|
| 2026.02.11 | ₩53,926 | ₩54,154 | ₩51,834 | ₩52,142 | -3.31% | 63만 |
|---|
| 2026.02.10 | ₩52,934 | ₩54,076 | ₩52,887 | ₩53,926 | +1.87% | 114.8만 |
|---|
| 2026.02.09 | ₩51,807 | ₩52,974 | ₩50,727 | ₩52,746 | +1.81% | 130.3만 |
|---|
| 2026.02.06 | ₩49,836 | ₩51,928 | ₩48,696 | ₩51,807 | +3.96% | 157.8만 |
|---|
| 2026.02.05 | ₩49,581 | ₩50,198 | ₩48,696 | ₩49,272 | -0.62% | 164.8만 |
|---|
| 2026.02.04 | ₩47,891 | ₩50,399 | ₩47,770 | ₩50,359 | +5.15% | 379.6만 |
|---|
| 2026.02.03 | ₩47,314 | ₩48,347 | ₩46,684 | ₩47,080 | -0.50% | 174.1만 |
|---|
| 2026.02.02 | ₩47,891 | ₩48,240 | ₩47,060 | ₩47,274 | -1.29% | 122.1만 |
|---|
| 2026.01.30 | ₩48,548 | ₩49,380 | ₩47,113 | ₩47,891 | -1.35% | 254.9만 |
|---|
| 2026.01.29 | ₩48,843 | ₩48,870 | ₩48,012 | ₩48,253 | -1.21% | 194.8만 |
|---|
| 2026.01.28 | ₩48,857 | ₩49,259 | ₩47,972 | ₩48,280 | -1.18% | 173.6만 |
|---|
| 2026.01.27 | ₩48,709 | ₩48,917 | ₩48,146 | ₩48,535 | -0.36% | 145.2만 |
|---|
| 2026.01.26 | ₩49,192 | ₩49,541 | ₩48,186 | ₩48,830 | -0.74% | 221.6만 |
|---|
| 2026.01.23 | ₩47,207 | ₩49,058 | ₩47,033 | ₩48,951 | +3.69% | 186.3만 |
|---|
| 2026.01.22 | ₩47,690 | ₩48,588 | ₩47,207 | ₩47,261 | -0.90% | 137.9만 |
|---|
| 2026.01.21 | ₩48,079 | ₩48,609 | ₩46,483 | ₩47,556 | -1.09% | 171.7만 |
|---|
| 2026.01.20 | ₩48,039 | ₩48,562 | ₩47,261 | ₩47,341 | -1.45% | 209.6만 |
|---|
| 2026.01.16 | ₩48,655 | ₩49,447 | ₩48,508 | ₩48,736 | +0.17% | 126.7만 |
|---|
| 2026.01.15 | ₩49,554 | ₩49,939 | ₩48,763 | ₩48,897 | -1.33% | 87.5만 |
|---|
| 2026.01.14 | ₩48,682 | ₩49,956 | ₩48,642 | ₩49,527 | +1.74% | 83.2만 |
|---|
| 2026.01.13 | ₩48,977 | ₩49,252 | ₩47,871 | ₩48,709 | -0.55% | 132.1만 |
|---|
| 2026.01.12 | ₩49,058 | ₩49,896 | ₩48,267 | ₩49,876 | +1.67% | 113.8만 |
|---|
| 2026.01.09 | ₩49,232 | ₩49,728 | ₩47,878 | ₩48,937 | -0.60% | 87.1만 |
|---|
| 2026.01.08 | ₩46,510 | ₩49,179 | ₩46,510 | ₩49,018 | +5.39% | 90.8만 |
|---|
| 2026.01.07 | ₩48,575 | ₩49,031 | ₩46,912 | ₩47,046 | -3.15% | 73.2만 |
|---|
| 2026.01.06 | ₩47,314 | ₩48,669 | ₩46,939 | ₩48,347 | +2.18% | 90.3만 |
|---|
| 2026.01.05 | ₩47,502 | ₩48,159 | ₩46,550 | ₩47,408 | -0.20% | 121.4만 |
|---|
| 2026.01.02 | ₩46,778 | ₩47,882 | ₩46,040 | ₩47,502 | +1.55% | 143.5만 |
|---|
| 2025.12.31 | ₩46,872 | ₩47,288 | ₩46,081 | ₩46,939 | +0.14% | 214.3만 |
|---|
| 2025.12.30 | ₩46,000 | ₩47,650 | ₩45,853 | ₩47,636 | +3.56% | 270.9만 |
|---|
| 2025.12.29 | ₩46,295 | ₩46,691 | ₩45,799 | ₩46,054 | -0.52% | 577.9만 |
|---|
| 2025.12.26 | ₩46,952 | ₩47,200 | ₩46,121 | ₩46,496 | -0.97% | 110.9만 |
|---|
| 2025.12.24 | ₩46,563 | ₩47,113 | ₩45,732 | ₩47,046 | +1.04% | 52.5만 |
|---|
| 2025.12.23 | ₩46,537 | ₩46,778 | ₩45,464 | ₩46,335 | -0.43% | 270.6만 |
|---|
| 2025.12.22 | ₩45,759 | ₩46,872 | ₩45,672 | ₩46,563 | +1.76% | 267.5만 |
|---|
| 2025.12.19 | ₩45,799 | ₩46,376 | ₩45,155 | ₩45,772 | -0.06% | 507.2만 |
|---|
| 2025.12.18 | ₩46,241 | ₩46,832 | ₩45,531 | ₩46,013 | -0.49% | 153.4만 |
|---|
| 2025.12.17 | ₩46,081 | ₩47,744 | ₩46,081 | ₩46,671 | +1.28% | 129.3만 |
|---|
| 2025.12.16 | ₩48,548 | ₩48,843 | ₩45,665 | ₩46,107 | -5.03% | 310.9만 |
|---|
| 2025.12.15 | ₩49,326 | ₩49,541 | ₩47,576 | ₩48,508 | -1.66% | 90만 |
|---|
| 2025.12.12 | ₩49,621 | ₩50,694 | ₩49,111 | ₩49,380 | -0.49% | 129.6만 |
|---|
| 2025.12.11 | ₩50,211 | ₩50,626 | ₩48,964 | ₩49,541 | -1.34% | 135.7만 |
|---|
| 2025.12.10 | ₩46,416 | ₩49,956 | ₩46,107 | ₩49,661 | +6.99% | 186.6만 |
|---|
| 2025.12.09 | ₩46,376 | ₩46,805 | ₩44,847 | ₩46,389 | +0.03% | 214.2만 |
|---|
| 2025.12.08 | ₩47,623 | ₩48,468 | ₩45,772 | ₩46,523 | -2.31% | 231.3만 |
|---|
| 2025.12.05 | ₩48,347 | ₩48,850 | ₩47,355 | ₩47,381 | -2.00% | 50.2만 |
|---|
| 2025.12.04 | ₩48,441 | ₩49,118 | ₩48,052 | ₩48,280 | -0.33% | 80.8만 |
|---|
| 2025.12.03 | ₩48,803 | ₩49,380 | ₩47,636 | ₩48,749 | -0.11% | 171.2만 |
|---|
| 2025.12.02 | ₩48,816 | ₩49,742 | ₩47,972 | ₩48,414 | -0.82% | 152.3만 |
|---|
| 2025.12.01 | ₩47,261 | ₩49,071 | ₩47,086 | ₩48,816 | +3.29% | 168.9만 |
|---|
| 2025.11.28 | ₩48,186 | ₩49,138 | ₩47,730 | ₩48,039 | -0.31% | 56.7만 |
|---|
| 2025.11.26 | ₩47,636 | ₩48,964 | ₩47,435 | ₩48,039 | +0.84% | 58.4만 |
|---|
| 2025.11.25 | ₩47,623 | ₩48,132 | ₩47,435 | ₩47,837 | +0.45% | 437.6만 |
|---|
| 2025.11.24 | ₩45,906 | ₩46,966 | ₩45,725 | ₩46,671 | +1.67% | 497.8만 |
|---|
| 2025.11.21 | ₩44,578 | ₩46,309 | ₩44,257 | ₩46,000 | +3.19% | 87.5만 |
|---|
| 2025.11.20 | ₩44,659 | ₩46,094 | ₩44,310 | ₩44,351 | -0.69% | 108.7만 |
|---|
| 2025.11.19 | ₩44,927 | ₩45,249 | ₩43,526 | ₩44,485 | -0.99% | 101.8만 |
|---|
| 2025.11.18 | ₩45,598 | ₩46,832 | ₩44,927 | ₩45,142 | -1.00% | 132만 |
|---|
| 2025.11.17 | ₩44,458 | ₩46,067 | ₩44,136 | ₩45,142 | +1.54% | 102.1만 |
|---|
| 2025.11.14 | ₩44,444 | ₩45,034 | ₩43,787 | ₩44,806 | +0.81% | 124.3만 |
|---|
| 2025.11.13 | ₩45,195 | ₩45,759 | ₩43,988 | ₩44,739 | -1.01% | 119.5만 |
|---|
| 2025.11.12 | ₩45,879 | ₩46,530 | ₩44,435 | ₩44,632 | -2.72% | 104.2만 |
|---|
| 2025.11.11 | ₩46,134 | ₩47,321 | ₩45,665 | ₩46,335 | +0.44% | 114.5만 |
|---|
| 2025.11.10 | ₩46,456 | ₩46,496 | ₩44,659 | ₩45,289 | -2.51% | 186.6만 |
|---|
| 2025.11.07 | ₩47,690 | ₩48,696 | ₩45,890 | ₩46,429 | -2.64% | 160.7만 |
|---|
| 2025.11.06 | ₩49,956 | ₩50,158 | ₩47,220 | ₩48,092 | -3.73% | 177.3만 |
|---|
| 2025.11.05 | ₩51,525 | ₩52,223 | ₩49,380 | ₩50,801 | -1.41% | 160.9만 |
|---|
| 2025.11.04 | ₩53,457 | ₩53,457 | ₩49,735 | ₩50,600 | -5.34% | 194만 |
|---|
| 2025.11.03 | ₩51,230 | ₩53,442 | ₩50,962 | ₩52,746 | +2.96% | 104.6만 |
|---|
| 2025.10.31 | ₩51,311 | ₩53,041 | ₩51,311 | ₩52,840 | +2.98% | 104.9만 |
|---|
| 2025.10.30 | ₩50,587 | ₩53,416 | ₩50,587 | ₩52,330 | +3.45% | 101.6만 |
|---|
| 2025.10.29 | ₩53,336 | ₩53,457 | ₩50,949 | ₩51,284 | -3.85% | 77.9만 |
|---|
| 2025.10.28 | ₩55,562 | ₩55,589 | ₩53,537 | ₩53,658 | -3.43% | 59만 |
|---|
| 2025.10.27 | ₩54,556 | ₩56,099 | ₩54,033 | ₩55,924 | +2.51% | 86.2만 |
|---|
| 2025.10.24 | ₩54,114 | ₩55,053 | ₩53,463 | ₩54,556 | +0.82% | 83.8만 |
|---|
| 2025.10.23 | ₩53,483 | ₩53,805 | ₩52,907 | ₩53,765 | +0.53% | 53.2만 |
|---|
| 2025.10.22 | ₩53,913 | ₩54,530 | ₩53,162 | ₩53,812 | -0.19% | 81.5만 |
|---|
| 2025.10.21 | ₩55,066 | ₩55,093 | ₩53,752 | ₩53,779 | -2.34% | 73.8만 |
|---|
| 2025.10.20 | ₩53,644 | ₩54,704 | ₩53,557 | ₩54,664 | +1.90% | 83.1만 |
|---|
| 2025.10.17 | ₩54,449 | ₩54,563 | ₩51,344 | ₩53,443 | -1.85% | 162.8만 |
|---|
| 2025.10.16 | ₩54,650 | ₩55,435 | ₩54,214 | ₩55,039 | +0.71% | 65.7만 |
|---|
| 2025.10.15 | ₩54,087 | ₩55,602 | ₩53,644 | ₩54,127 | +0.07% | 92.4만 |
|---|
| 2025.10.14 | ₩52,572 | ₩53,805 | ₩51,727 | ₩53,524 | +1.81% | 99.5만 |
|---|
| 2025.10.13 | ₩53,443 | ₩53,711 | ₩52,156 | ₩53,564 | +0.23% | 75.3만 |
|---|
| 2025.10.10 | ₩54,114 | ₩54,635 | ₩52,974 | ₩52,987 | -2.08% | 59.6만 |
|---|
| 2025.10.09 | ₩54,825 | ₩55,240 | ₩53,577 | ₩53,678 | -2.09% | 56만 |
|---|
| 2025.10.08 | ₩53,698 | ₩54,986 | ₩53,255 | ₩54,825 | +2.10% | 78.6만 |
|---|
| 2025.10.07 | ₩55,133 | ₩55,716 | ₩53,510 | ₩53,698 | -2.60% | 83.8만 |
|---|
| 2025.10.06 | ₩56,340 | ₩57,493 | ₩55,213 | ₩55,468 | -1.55% | 140만 |
|---|
| 2025.10.03 | ₩53,953 | ₩56,273 | ₩53,255 | ₩55,602 | +3.06% | 120.6만 |
|---|
| 2025.10.02 | ₩52,732 | ₩53,799 | ₩51,928 | ₩53,685 | +1.81% | 119만 |
|---|
| 2025.10.01 | ₩52,437 | ₩53,658 | ₩51,988 | ₩53,027 | +1.13% | 226.1만 |
|---|
| 2025.09.30 | ₩51,807 | ₩52,062 | ₩50,761 | ₩51,820 | +0.03% | 155.4만 |
|---|
| 2025.09.29 | ₩51,539 | ₩53,068 | ₩50,627 | ₩52,317 | +1.51% | 121.4만 |
|---|
| 2025.09.26 | ₩50,694 | ₩53,242 | ₩50,339 | ₩51,297 | +1.19% | 117.1만 |
|---|
| 2025.09.25 | ₩50,090 | ₩50,748 | ₩49,165 | ₩50,292 | +0.40% | 132.8만 |
|---|
| 2025.09.24 | ₩51,995 | ₩53,068 | ₩49,608 | ₩50,090 | -3.66% | 192.4만 |
|---|
| 2025.09.23 | ₩53,832 | ₩54,181 | ₩52,236 | ₩52,276 | -2.89% | 130만 |
|---|
| 2025.09.22 | ₩53,671 | ₩54,462 | ₩52,911 | ₩54,181 | +0.95% | 109.7만 |
|---|
| 2025.09.19 | ₩54,234 | ₩54,503 | ₩53,430 | ₩54,154 | -0.15% | 275.6만 |
|---|
| 2025.09.18 | ₩55,830 | ₩57,145 | ₩54,241 | ₩54,302 | -2.74% | 161.4만 |
|---|
| 2025.09.17 | ₩57,426 | ₩59,022 | ₩55,602 | ₩55,656 | -3.08% | 173.8만 |
|---|
| 2025.09.16 | ₩57,158 | ₩57,990 | ₩56,702 | ₩57,627 | +0.82% | 179.9만 |
|---|
| 2025.09.15 | ₩56,219 | ₩57,547 | ₩56,025 | ₩56,944 | +1.29% | 109.1만 |
|---|
| 2025.09.12 | ₩56,648 | ₩56,796 | ₩55,073 | ₩56,045 | -1.07% | 118.7만 |
|---|
| 2025.09.11 | ₩56,501 | ₩58,647 | ₩55,918 | ₩56,850 | +0.62% | 185.8만 |
|---|
| 2025.09.10 | ₩56,032 | ₩56,903 | ₩55,468 | ₩56,273 | +0.43% | 123.6만 |
|---|
| 2025.09.09 | ₩53,363 | ₩56,172 | ₩53,182 | ₩55,938 | +4.83% | 119.1만 |
|---|
| 2025.09.08 | ₩53,939 | ₩54,912 | ₩53,470 | ₩53,604 | -0.62% | 102만 |
|---|
| 2025.09.05 | ₩54,382 | ₩55,468 | ₩53,470 | ₩54,436 | +0.10% | 88.9만 |
|---|
| 2025.09.04 | ₩55,012 | ₩55,334 | ₩54,221 | ₩54,261 | -1.37% | 111.9만 |
|---|
| 2025.09.03 | ₩54,503 | ₩55,522 | ₩54,147 | ₩54,999 | +0.91% | 65.8만 |
|---|
| 2025.09.02 | ₩55,857 | ₩56,193 | ₩54,637 | ₩54,932 | -1.66% | 76만 |
|---|
| 2025.08.29 | ₩55,683 | ₩56,749 | ₩55,562 | ₩56,206 | +0.94% | 109.6만 |
|---|