시장 데이터를 불러오는 중
전체 종목
Lincoln National Corporation Common Stock 과거 주가
Lincoln National Corporation Common Stock · LNC · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lincoln National Corporation Common Stock · LNC · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,244 | ₩54,485 | ₩53,279 | ₩53,909 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,726 | ₩55,651 | ₩54,566 | ₩54,927 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,611 | ₩55,611 | ₩54,097 | ₩54,941 | -1.20% | 346만 |
| 2026.10.06 | ₩55,597 | ₩57,313 | ₩55,169 | ₩56,388 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,922 | ₩55,316 | ₩53,855 | ₩54,820 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,279 | ₩54,284 | ₩53,185 | ₩54,003 | +1.36% | 204만 |
| 2026.10.01 | ₩53,601 | ₩53,815 | ₩52,100 | ₩53,239 | -0.68% | 235만 |
| 2026.09.30 | ₩54,633 | ₩55,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,949 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,539 | ₩54,981 | ₩54,016 | ₩54,834 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,946 | ₩56,227 | ₩54,606 | ₩54,780 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩55,999 | ₩56,267 | ₩55,182 | ₩55,865 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩55,008 | ₩55,664 | ₩54,646 | ₩55,463 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,606 | ₩55,758 | ₩54,566 | ₩55,048 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,294 | ₩56,308 | ₩54,391 | ₩54,954 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩57,085 | ₩57,192 | ₩55,785 | ₩55,852 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,147 | ₩56,576 | ₩55,557 | ₩56,549 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,674 | ₩58,505 | ₩56,589 | ₩56,669 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,143 | ₩58,854 | ₩56,214 | ₩56,884 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,813 | ₩59,309 | ₩57,916 | ₩58,210 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,492 | ₩59,122 | ₩57,862 | ₩59,014 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,323 | ₩59,631 | ₩57,527 | ₩58,746 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,706 | ₩58,947 | ₩58,009 | ₩58,371 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,916 | ₩59,028 | ₩57,715 | ₩58,344 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,502 | ₩60,649 | ₩57,916 | ₩58,050 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,663 | ₩61,507 | ₩60,502 | ₩60,931 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,872 | ₩61,226 | ₩59,537 | ₩61,185 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,661 | ₩59,725 | ₩57,661 | ₩59,122 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,787 | ₩58,787 | ₩56,857 | ₩57,313 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,889 | ₩58,224 | ₩57,045 | ₩57,071 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,465 | ₩59,162 | ₩57,956 | ₩58,009 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,822 | ₩58,626 | ₩57,621 | ₩58,304 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩56,964 | ₩58,157 | ₩56,616 | ₩58,050 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,567 | ₩57,862 | ₩56,281 | ₩57,098 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,152 | ₩57,755 | ₩56,723 | ₩56,790 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩56,964 | ₩57,607 | ₩56,281 | ₩56,482 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,224 | ₩59,148 | ₩56,187 | ₩56,254 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,301 | ₩60,730 | ₩58,103 | ₩58,264 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,743 | ₩61,547 | ₩60,395 | ₩60,408 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,904 | ₩61,748 | ₩59,792 | ₩59,859 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,810 | ₩61,574 | ₩60,810 | ₩60,917 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,631 | ₩60,716 | ₩59,363 | ₩60,676 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,872 | ₩60,355 | ₩58,505 | ₩59,095 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩60,984 | ₩61,132 | ₩59,524 | ₩59,537 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,167 | ₩61,922 | ₩60,100 | ₩61,212 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,284 | ₩62,566 | ₩61,333 | ₩61,681 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,142 | ₩63,329 | ₩62,110 | ₩62,539 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,169 | ₩63,879 | ₩62,070 | ₩62,860 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,529 | ₩63,088 | ₩60,529 | ₩62,981 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,480 | ₩61,976 | ₩61,226 | ₩61,762 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,641 | ₩62,432 | ₩60,274 | ₩61,118 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,894 | ₩62,686 | ₩57,768 | ₩61,668 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,522 | ₩57,460 | ₩55,035 | ₩55,517 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,222 | ₩57,701 | ₩55,061 | ₩57,393 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩56,080 | ₩56,616 | ₩54,981 | ₩55,209 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,525 | ₩55,557 | ₩53,989 | ₩55,423 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,396 | ₩55,396 | ₩54,445 | ₩54,713 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,294 | ₩56,696 | ₩55,477 | ₩55,879 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,865 | ₩56,294 | ₩55,115 | ₩56,040 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,616 | ₩56,669 | ₩55,678 | ₩55,758 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩56,066 | ₩57,165 | ₩55,798 | ₩56,602 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩55,035 | ₩56,174 | ₩54,968 | ₩56,120 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,437 | ₩56,482 | ₩54,847 | ₩54,887 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,432 | ₩55,370 | ₩54,271 | ₩55,289 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩54,043 | ₩54,981 | ₩53,802 | ₩54,740 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,850 | ₩53,520 | ₩52,850 | ₩53,239 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,931 | ₩53,547 | ₩51,993 | ₩52,931 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,676 | ₩52,703 | ₩51,390 | ₩51,886 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,765 | ₩52,837 | ₩51,604 | ₩52,515 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,720 | ₩51,912 | ₩50,666 | ₩51,443 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,924 | ₩49,621 | ₩48,562 | ₩49,581 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,624 | ₩49,072 | ₩47,490 | ₩48,549 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,750 | ₩48,978 | ₩47,276 | ₩47,370 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,139 | ₩49,474 | ₩48,616 | ₩49,018 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,884 | ₩50,318 | ₩48,482 | ₩49,206 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,273 | ₩50,532 | ₩48,616 | ₩48,696 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩51,041 | ₩51,055 | ₩48,361 | ₩48,549 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,237 | ₩51,202 | ₩50,010 | ₩51,175 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩50,063 | ₩51,015 | ₩49,433 | ₩50,492 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,559 | ₩50,907 | ₩49,621 | ₩49,809 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,666 | ₩51,336 | ₩49,768 | ₩50,103 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,921 | ₩51,618 | ₩50,291 | ₩50,881 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,465 | ₩51,229 | ₩50,144 | ₩50,345 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,433 | ₩50,224 | ₩49,179 | ₩49,983 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,683 | ₩49,058 | ₩47,906 | ₩49,045 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,410 | ₩48,643 | ₩46,914 | ₩48,522 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,222 | ₩47,772 | ₩46,525 | ₩47,410 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,445 | ₩47,263 | ₩46,432 | ₩46,968 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,668 | ₩46,673 | ₩45,628 | ₩46,552 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,386 | ₩46,365 | ₩45,266 | ₩45,614 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,338 | ₩46,579 | ₩44,515 | ₩44,931 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,271 | ₩47,504 | ₩46,271 | ₩46,767 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,646 | ₩47,263 | ₩46,217 | ₩46,405 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩47,008 | ₩48,013 | ₩46,793 | ₩47,289 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,901 | ₩47,383 | ₩46,485 | ₩47,021 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩48,026 | ₩48,857 | ₩47,021 | ₩47,169 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,495 | ₩48,696 | ₩47,732 | ₩47,946 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,308 | ₩48,643 | ₩48,134 | ₩48,281 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,700 | ₩48,254 | ₩46,700 | ₩48,214 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,271 | ₩48,000 | ₩45,587 | ₩47,544 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,418 | ₩46,566 | ₩45,762 | ₩45,989 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩46,056 | ₩47,437 | ₩46,030 | ₩46,485 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,365 | ₩46,499 | ₩45,775 | ₩46,056 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,445 | ₩46,887 | ₩46,056 | ₩46,298 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩47,088 | ₩47,276 | ₩45,641 | ₩45,654 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,673 | ₩47,477 | ₩45,681 | ₩47,021 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,107 | ₩48,938 | ₩46,298 | ₩46,592 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,522 | ₩49,018 | ₩47,249 | ₩47,973 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,901 | ₩50,666 | ₩46,901 | ₩48,160 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩50,961 | ₩51,417 | ₩50,117 | ₩50,412 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,809 | ₩50,613 | ₩49,581 | ₩50,304 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩50,036 | ₩50,639 | ₩49,246 | ₩49,474 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,773 | ₩51,564 | ₩50,157 | ₩50,291 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,366 | ₩51,175 | ₩48,857 | ₩50,666 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩50,063 | ₩50,519 | ₩49,340 | ₩49,554 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,666 | ₩50,666 | ₩49,822 | ₩50,090 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,353 | ₩50,706 | ₩49,246 | ₩50,345 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩49,072 | ₩49,782 | ₩48,670 | ₩49,541 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩49,085 | ₩49,340 | ₩48,134 | ₩48,857 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,326 | ₩49,527 | ₩48,321 | ₩49,353 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,876 | ₩50,251 | ₩48,964 | ₩49,165 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,897 | ₩49,916 | ₩48,897 | ₩49,755 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,603 | ₩49,916 | ₩48,241 | ₩49,433 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,294 | ₩48,683 | ₩47,866 | ₩48,053 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,718 | ₩48,804 | ₩47,450 | ₩48,254 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,928 | ₩47,678 | ₩46,659 | ₩47,370 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,373 | ₩46,847 | ₩45,306 | ₩46,780 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,123 | ₩46,150 | ₩45,252 | ₩45,829 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,236 | ₩47,651 | ₩46,566 | ₩46,753 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,857 | ₩49,366 | ₩47,263 | ₩47,785 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,713 | ₩47,303 | ₩46,190 | ₩46,807 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,365 | ₩47,316 | ₩46,217 | ₩47,276 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩46,043 | ₩47,477 | ₩45,239 | ₩46,740 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,201 | ₩48,589 | ₩47,021 | ₩47,222 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,539 | ₩47,691 | ₩46,070 | ₩47,571 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩46,083 | ₩46,646 | ₩45,413 | ₩45,668 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,611 | ₩47,732 | ₩45,735 | ₩45,802 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,892 | ₩49,179 | ₩47,785 | ₩48,013 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,745 | ₩48,375 | ₩47,356 | ₩48,147 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,936 | ₩47,236 | ₩45,628 | ₩47,062 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,391 | ₩47,155 | ₩45,668 | ₩46,499 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,293 | ₩45,601 | ₩44,636 | ₩45,306 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩45,051 | ₩45,842 | ₩44,502 | ₩45,025 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,815 | ₩46,780 | ₩45,266 | ₩45,266 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,534 | ₩46,485 | ₩45,239 | ₩46,284 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,288 | ₩45,172 | ₩44,046 | ₩44,810 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,221 | ₩44,301 | ₩43,510 | ₩43,698 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,551 | ₩44,060 | ₩43,175 | ₩43,671 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,917 | ₩45,185 | ₩43,591 | ₩44,448 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,735 | ₩46,190 | ₩44,502 | ₩45,132 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,288 | ₩45,882 | ₩43,470 | ₩45,561 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,748 | ₩45,802 | ₩44,395 | ₩45,614 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,566 | ₩47,276 | ₩46,123 | ₩47,075 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,561 | ₩47,209 | ₩45,480 | ₩47,008 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,221 | ₩46,137 | ₩43,122 | ₩45,668 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,159 | ₩46,673 | ₩45,011 | ₩46,231 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,361 | ₩48,844 | ₩45,293 | ₩45,963 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,509 | ₩49,648 | ₩48,187 | ₩49,407 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩49,085 | ₩49,474 | ₩47,276 | ₩48,254 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,638 | ₩48,763 | ₩46,378 | ₩47,745 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩53,025 | ₩53,266 | ₩47,665 | ₩47,825 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,534 | ₩53,855 | ₩52,891 | ₩53,467 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,450 | ₩55,584 | ₩53,199 | ₩53,735 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,798 | ₩56,254 | ₩55,236 | ₩56,066 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,758 | ₩56,616 | ₩55,075 | ₩55,705 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,123 | ₩55,597 | ₩53,132 | ₩54,780 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,396 | ₩56,174 | ₩53,400 | ₩54,499 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,226 | ₩53,601 | ₩51,430 | ₩51,591 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩53,011 | ₩53,628 | ₩52,247 | ₩52,703 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,614 | ₩54,190 | ₩52,971 | ₩53,185 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,159 | ₩54,351 | ₩53,132 | ₩54,016 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩54,016 | ₩55,048 | ₩52,448 | ₩52,596 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,673 | ₩55,289 | ₩53,668 | ₩54,472 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,777 | ₩57,701 | ₩54,472 | ₩54,552 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,705 | ₩57,205 | ₩55,705 | ₩56,817 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,571 | ₩56,442 | ₩55,571 | ₩55,758 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,437 | ₩55,986 | ₩54,579 | ₩55,798 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,713 | ₩55,758 | ₩54,606 | ₩54,820 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,343 | ₩55,597 | ₩54,512 | ₩54,767 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,284 | ₩55,396 | ₩54,271 | ₩55,209 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,793 | ₩55,088 | ₩53,654 | ₩54,070 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,329 | ₩56,388 | ₩54,981 | ₩55,303 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,467 | ₩55,584 | ₩53,293 | ₩55,008 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩53,963 | ₩54,646 | ₩52,355 | ₩53,266 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,343 | ₩55,557 | ₩54,566 | ₩54,807 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩56,066 | ₩56,509 | ₩55,557 | ₩55,638 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,423 | ₩56,589 | ₩55,289 | ₩55,999 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,267 | ₩56,710 | ₩54,793 | ₩55,222 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,460 | ₩57,688 | ₩55,906 | ₩56,120 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩59,108 | ₩59,524 | ₩58,184 | ₩58,666 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,711 | ₩60,824 | ₩59,148 | ₩59,175 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,150 | ₩62,298 | ₩59,859 | ₩59,872 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,641 | ₩62,405 | ₩60,810 | ₩62,257 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,301 | ₩62,740 | ₩60,167 | ₩61,976 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,684 | ₩60,422 | ₩58,974 | ₩60,314 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,314 | ₩60,569 | ₩59,403 | ₩59,671 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,917 | ₩61,185 | ₩60,127 | ₩60,180 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,266 | ₩61,306 | ₩60,368 | ₩60,877 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,721 | ₩61,721 | ₩61,118 | ₩61,293 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,346 | ₩61,829 | ₩61,185 | ₩61,654 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,855 | ₩62,391 | ₩61,212 | ₩61,333 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩62,016 | ₩62,592 | ₩61,561 | ₩61,829 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩61,078 | ₩62,298 | ₩61,078 | ₩61,922 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,864 | ₩62,298 | ₩60,703 | ₩61,440 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,636 | ₩61,467 | ₩60,274 | ₩60,663 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,453 | ₩61,976 | ₩60,381 | ₩60,703 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩62,056 | ₩62,351 | ₩60,234 | ₩60,569 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,137 | ₩62,458 | ₩60,180 | ₩60,381 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,153 | ₩62,324 | ₩60,153 | ₩61,989 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,715 | ₩60,368 | ₩57,688 | ₩60,328 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,621 | ₩58,733 | ₩57,205 | ₩57,795 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,380 | ₩57,902 | ₩56,468 | ₩57,607 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,763 | ₩57,782 | ₩56,763 | ₩57,272 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩56,093 | ₩57,393 | ₩56,093 | ₩57,004 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,807 | ₩56,214 | ₩54,606 | ₩56,174 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,195 | ₩55,383 | ₩54,726 | ₩54,860 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,941 | ₩55,664 | ₩54,646 | ₩54,726 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,477 | ₩55,718 | ₩55,048 | ₩55,128 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,303 | ₩56,522 | ₩55,303 | ₩55,410 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,606 | ₩56,093 | ₩54,566 | ₩54,954 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,427 | ₩54,284 | ₩53,025 | ₩54,056 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩53,011 | ₩53,829 | ₩51,805 | ₩53,507 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,271 | ₩55,128 | ₩52,556 | ₩52,770 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,145 | ₩53,601 | ₩52,703 | ₩53,480 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,926 | ₩53,413 | ₩51,725 | ₩53,011 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,767 | ₩54,767 | ₩52,489 | ₩52,757 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩55,021 | ₩55,691 | ₩54,445 | ₩54,994 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,611 | ₩56,375 | ₩54,860 | ₩55,048 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,423 | ₩56,656 | ₩55,262 | ₩56,026 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,887 | ₩55,758 | ₩54,887 | ₩55,236 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,276 | ₩55,785 | ₩54,981 | ₩55,035 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,324 | ₩55,249 | ₩53,869 | ₩55,142 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,187 | ₩57,299 | ₩54,123 | ₩54,726 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,164 | ₩55,597 | ₩54,164 | ₩54,659 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,896 | ₩54,619 | ₩53,467 | ₩54,043 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,356 | ₩55,731 | ₩53,762 | ₩54,405 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,860 | ₩56,455 | ₩54,298 | ₩56,281 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,311 | ₩57,165 | ₩53,185 | ₩54,525 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,534 | ₩54,485 | ₩53,065 | ₩53,641 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩54,083 | ₩54,083 | ₩53,159 | ₩53,762 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩54,056 | ₩54,432 | ₩53,279 | ₩54,030 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,132 | ₩54,043 | ₩53,132 | ₩53,507 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,690 | ₩53,252 | ₩52,623 | ₩52,730 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,226 | ₩53,534 | ₩52,180 | ₩52,824 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,247 | ₩53,333 | ₩52,194 | ₩53,226 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,872 | ₩52,609 | ₩51,792 | ₩52,261 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩51,001 | ₩51,819 | ₩50,974 | ₩51,644 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,515 | ₩52,636 | ₩50,907 | ₩50,974 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩54,110 | ₩54,284 | ₩52,515 | ₩52,971 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,926 | ₩54,418 | ₩51,926 | ₩53,936 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩52,020 | ₩52,958 | ₩51,886 | ₩52,582 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,266 | ₩53,293 | ₩50,974 | ₩50,974 | -4.30% | 148.9만 |
|---|