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 | ₩54,149 | ₩54,390 | ₩53,186 | ₩53,815 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,631 | ₩55,554 | ₩54,470 | ₩54,832 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,514 | ₩55,514 | ₩54,002 | ₩54,845 | -1.20% | 346만 |
| 2026.10.06 | ₩55,500 | ₩57,213 | ₩55,072 | ₩56,290 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,828 | ₩55,219 | ₩53,761 | ₩54,724 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,186 | ₩54,189 | ₩53,093 | ₩53,909 | +1.36% | 204만 |
| 2026.10.01 | ₩53,507 | ₩53,721 | ₩52,009 | ₩53,146 | -0.68% | 235만 |
| 2026.09.30 | ₩54,537 | ₩55,393 | ₩53,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,855 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,444 | ₩54,885 | ₩53,922 | ₩54,738 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,848 | ₩56,129 | ₩54,510 | ₩54,684 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩55,902 | ₩56,169 | ₩55,086 | ₩55,768 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩54,912 | ₩55,567 | ₩54,551 | ₩55,367 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,510 | ₩55,661 | ₩54,470 | ₩54,952 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,196 | ₩56,209 | ₩54,296 | ₩54,858 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩56,985 | ₩57,092 | ₩55,688 | ₩55,755 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,049 | ₩56,477 | ₩55,460 | ₩56,450 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,574 | ₩58,403 | ₩56,490 | ₩56,570 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,042 | ₩58,751 | ₩56,116 | ₩56,785 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,711 | ₩59,206 | ₩57,815 | ₩58,109 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,390 | ₩59,018 | ₩57,761 | ₩58,911 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,219 | ₩59,527 | ₩57,427 | ₩58,644 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,604 | ₩58,845 | ₩57,908 | ₩58,269 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,815 | ₩58,925 | ₩57,614 | ₩58,243 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,396 | ₩60,543 | ₩57,815 | ₩57,948 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,557 | ₩61,400 | ₩60,396 | ₩60,824 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,768 | ₩61,119 | ₩59,433 | ₩61,078 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,560 | ₩59,620 | ₩57,560 | ₩59,018 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,684 | ₩58,684 | ₩56,758 | ₩57,213 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,788 | ₩58,122 | ₩56,945 | ₩56,972 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,363 | ₩59,059 | ₩57,855 | ₩57,908 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,721 | ₩58,524 | ₩57,520 | ₩58,202 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩56,865 | ₩58,055 | ₩56,517 | ₩57,948 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,467 | ₩57,761 | ₩56,183 | ₩56,999 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,052 | ₩57,654 | ₩56,624 | ₩56,691 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩56,865 | ₩57,507 | ₩56,183 | ₩56,383 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,122 | ₩59,045 | ₩56,089 | ₩56,156 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,196 | ₩60,624 | ₩58,002 | ₩58,162 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,637 | ₩61,440 | ₩60,289 | ₩60,303 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,798 | ₩61,640 | ₩59,687 | ₩59,754 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,704 | ₩61,466 | ₩60,704 | ₩60,811 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,527 | ₩60,610 | ₩59,259 | ₩60,570 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,768 | ₩60,249 | ₩58,403 | ₩58,992 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩60,878 | ₩61,025 | ₩59,420 | ₩59,433 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,062 | ₩61,814 | ₩59,995 | ₩61,105 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,175 | ₩62,456 | ₩61,226 | ₩61,573 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,031 | ₩63,219 | ₩62,001 | ₩62,430 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,058 | ₩63,767 | ₩61,961 | ₩62,751 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,423 | ₩62,978 | ₩60,423 | ₩62,871 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,373 | ₩61,868 | ₩61,119 | ₩61,654 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,533 | ₩62,323 | ₩60,169 | ₩61,012 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,791 | ₩62,577 | ₩57,667 | ₩61,560 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,423 | ₩57,360 | ₩54,939 | ₩55,420 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,126 | ₩57,601 | ₩54,965 | ₩57,293 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩55,982 | ₩56,517 | ₩54,885 | ₩55,112 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,430 | ₩55,460 | ₩53,895 | ₩55,326 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,300 | ₩55,300 | ₩54,350 | ₩54,617 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,196 | ₩56,597 | ₩55,380 | ₩55,781 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,768 | ₩56,196 | ₩55,019 | ₩55,942 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,517 | ₩56,570 | ₩55,581 | ₩55,661 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩55,969 | ₩57,065 | ₩55,701 | ₩56,504 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩54,939 | ₩56,076 | ₩54,872 | ₩56,022 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,340 | ₩56,383 | ₩54,751 | ₩54,791 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,337 | ₩55,273 | ₩54,176 | ₩55,193 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩53,949 | ₩54,885 | ₩53,708 | ₩54,644 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,758 | ₩53,427 | ₩52,758 | ₩53,146 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,838 | ₩53,454 | ₩51,902 | ₩52,838 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,584 | ₩52,611 | ₩51,300 | ₩51,795 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,675 | ₩52,745 | ₩51,514 | ₩52,424 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,631 | ₩51,822 | ₩50,578 | ₩51,354 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,839 | ₩49,534 | ₩48,478 | ₩49,494 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,541 | ₩48,986 | ₩47,407 | ₩48,464 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,665 | ₩48,892 | ₩47,193 | ₩47,287 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,053 | ₩49,387 | ₩48,531 | ₩48,932 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,799 | ₩50,230 | ₩48,397 | ₩49,120 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,186 | ₩50,444 | ₩48,531 | ₩48,611 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩50,952 | ₩50,966 | ₩48,277 | ₩48,464 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,150 | ₩51,113 | ₩49,922 | ₩51,086 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩49,976 | ₩50,925 | ₩49,347 | ₩50,404 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,471 | ₩50,818 | ₩49,534 | ₩49,722 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,578 | ₩51,247 | ₩49,681 | ₩50,016 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,832 | ₩51,527 | ₩50,203 | ₩50,792 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,377 | ₩51,140 | ₩50,056 | ₩50,257 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,347 | ₩50,136 | ₩49,093 | ₩49,895 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,598 | ₩48,972 | ₩47,822 | ₩48,959 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,327 | ₩48,558 | ₩46,832 | ₩48,437 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,140 | ₩47,688 | ₩46,444 | ₩47,327 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,364 | ₩47,180 | ₩46,351 | ₩46,886 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,588 | ₩46,591 | ₩45,548 | ₩46,471 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,307 | ₩46,284 | ₩45,187 | ₩45,535 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,257 | ₩46,498 | ₩44,438 | ₩44,852 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,190 | ₩47,421 | ₩46,190 | ₩46,685 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,565 | ₩47,180 | ₩46,137 | ₩46,324 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩46,926 | ₩47,929 | ₩46,712 | ₩47,207 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,819 | ₩47,300 | ₩46,404 | ₩46,939 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩47,942 | ₩48,772 | ₩46,939 | ₩47,086 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,411 | ₩48,611 | ₩47,648 | ₩47,862 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,223 | ₩48,558 | ₩48,049 | ₩48,197 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,618 | ₩48,170 | ₩46,618 | ₩48,130 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,190 | ₩47,916 | ₩45,508 | ₩47,461 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,337 | ₩46,484 | ₩45,682 | ₩45,909 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩45,976 | ₩47,354 | ₩45,949 | ₩46,404 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,284 | ₩46,417 | ₩45,695 | ₩45,976 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,364 | ₩46,805 | ₩45,976 | ₩46,217 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩47,006 | ₩47,193 | ₩45,561 | ₩45,575 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,591 | ₩47,394 | ₩45,602 | ₩46,939 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,023 | ₩48,852 | ₩46,217 | ₩46,511 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,437 | ₩48,932 | ₩47,167 | ₩47,889 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,819 | ₩50,578 | ₩46,819 | ₩48,076 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩50,872 | ₩51,327 | ₩50,029 | ₩50,324 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,722 | ₩50,524 | ₩49,494 | ₩50,217 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩49,949 | ₩50,551 | ₩49,160 | ₩49,387 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,685 | ₩51,474 | ₩50,069 | ₩50,203 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,280 | ₩51,086 | ₩48,772 | ₩50,578 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩49,976 | ₩50,431 | ₩49,253 | ₩49,467 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,578 | ₩50,578 | ₩49,735 | ₩50,002 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,267 | ₩50,618 | ₩49,160 | ₩50,257 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩48,986 | ₩49,695 | ₩48,585 | ₩49,454 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩48,999 | ₩49,253 | ₩48,049 | ₩48,772 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,240 | ₩49,441 | ₩48,237 | ₩49,267 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,788 | ₩50,163 | ₩48,879 | ₩49,079 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,812 | ₩49,829 | ₩48,812 | ₩49,668 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,518 | ₩49,829 | ₩48,156 | ₩49,347 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,210 | ₩48,598 | ₩47,782 | ₩47,969 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,635 | ₩48,718 | ₩47,367 | ₩48,170 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,846 | ₩47,595 | ₩46,578 | ₩47,287 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,294 | ₩46,765 | ₩45,227 | ₩46,698 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,043 | ₩46,070 | ₩45,173 | ₩45,749 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,153 | ₩47,568 | ₩46,484 | ₩46,672 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,772 | ₩49,280 | ₩47,180 | ₩47,702 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,632 | ₩47,220 | ₩46,110 | ₩46,725 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,284 | ₩47,233 | ₩46,137 | ₩47,193 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩45,963 | ₩47,394 | ₩45,160 | ₩46,658 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,116 | ₩48,504 | ₩46,939 | ₩47,140 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,458 | ₩47,608 | ₩45,989 | ₩47,488 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩46,003 | ₩46,565 | ₩45,334 | ₩45,588 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,528 | ₩47,648 | ₩45,655 | ₩45,722 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,809 | ₩49,093 | ₩47,702 | ₩47,929 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,662 | ₩48,290 | ₩47,274 | ₩48,063 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,856 | ₩47,153 | ₩45,548 | ₩46,979 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,310 | ₩47,073 | ₩45,588 | ₩46,417 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,214 | ₩45,521 | ₩44,558 | ₩45,227 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩44,973 | ₩45,762 | ₩44,424 | ₩44,946 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,735 | ₩46,698 | ₩45,187 | ₩45,187 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,454 | ₩46,404 | ₩45,160 | ₩46,203 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,210 | ₩45,093 | ₩43,970 | ₩44,732 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,143 | ₩44,224 | ₩43,434 | ₩43,622 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,475 | ₩43,983 | ₩43,100 | ₩43,595 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,839 | ₩45,107 | ₩43,515 | ₩44,371 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,655 | ₩46,110 | ₩44,424 | ₩45,053 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,210 | ₩45,802 | ₩43,394 | ₩45,481 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,668 | ₩45,722 | ₩44,317 | ₩45,535 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,484 | ₩47,193 | ₩46,043 | ₩46,993 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,481 | ₩47,126 | ₩45,401 | ₩46,926 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,143 | ₩46,056 | ₩43,047 | ₩45,588 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,080 | ₩46,591 | ₩44,933 | ₩46,150 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,277 | ₩48,758 | ₩45,214 | ₩45,882 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,424 | ₩49,561 | ₩48,103 | ₩49,320 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩48,999 | ₩49,387 | ₩47,193 | ₩48,170 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,555 | ₩48,678 | ₩46,297 | ₩47,662 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩52,932 | ₩53,173 | ₩47,581 | ₩47,742 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,440 | ₩53,761 | ₩52,798 | ₩53,373 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,353 | ₩55,487 | ₩53,106 | ₩53,641 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,701 | ₩56,156 | ₩55,139 | ₩55,969 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,661 | ₩56,517 | ₩54,979 | ₩55,607 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,029 | ₩55,500 | ₩53,039 | ₩54,684 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,300 | ₩56,076 | ₩53,307 | ₩54,403 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,133 | ₩53,507 | ₩51,340 | ₩51,501 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩52,919 | ₩53,534 | ₩52,156 | ₩52,611 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,521 | ₩54,096 | ₩52,878 | ₩53,093 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,066 | ₩54,256 | ₩53,039 | ₩53,922 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩53,922 | ₩54,952 | ₩52,357 | ₩52,504 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,577 | ₩55,193 | ₩53,574 | ₩54,377 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,678 | ₩57,601 | ₩54,377 | ₩54,457 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,607 | ₩57,106 | ₩55,607 | ₩56,718 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,474 | ₩56,343 | ₩55,474 | ₩55,661 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,340 | ₩55,888 | ₩54,484 | ₩55,701 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,617 | ₩55,661 | ₩54,510 | ₩54,724 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,246 | ₩55,500 | ₩54,417 | ₩54,671 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,189 | ₩55,300 | ₩54,176 | ₩55,112 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,698 | ₩54,992 | ₩53,561 | ₩53,975 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,233 | ₩56,290 | ₩54,885 | ₩55,206 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,373 | ₩55,487 | ₩53,200 | ₩54,912 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩53,868 | ₩54,551 | ₩52,263 | ₩53,173 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,246 | ₩55,460 | ₩54,470 | ₩54,711 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩55,969 | ₩56,410 | ₩55,460 | ₩55,540 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,326 | ₩56,490 | ₩55,193 | ₩55,902 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,169 | ₩56,611 | ₩54,698 | ₩55,126 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,360 | ₩57,587 | ₩55,808 | ₩56,022 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩59,005 | ₩59,420 | ₩58,082 | ₩58,564 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,607 | ₩60,717 | ₩59,045 | ₩59,072 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,042 | ₩62,189 | ₩59,754 | ₩59,768 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,533 | ₩62,296 | ₩60,704 | ₩62,149 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,196 | ₩62,630 | ₩60,062 | ₩61,868 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,580 | ₩60,316 | ₩58,871 | ₩60,209 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,209 | ₩60,463 | ₩59,299 | ₩59,567 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,811 | ₩61,078 | ₩60,022 | ₩60,075 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,159 | ₩61,199 | ₩60,262 | ₩60,771 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,614 | ₩61,614 | ₩61,012 | ₩61,185 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,239 | ₩61,721 | ₩61,078 | ₩61,547 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,747 | ₩62,282 | ₩61,105 | ₩61,226 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩61,908 | ₩62,483 | ₩61,453 | ₩61,721 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩60,971 | ₩62,189 | ₩60,971 | ₩61,814 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,757 | ₩62,189 | ₩60,597 | ₩61,333 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,530 | ₩61,359 | ₩60,169 | ₩60,557 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,346 | ₩61,868 | ₩60,276 | ₩60,597 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩61,948 | ₩62,242 | ₩60,129 | ₩60,463 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,028 | ₩62,349 | ₩60,075 | ₩60,276 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,048 | ₩62,215 | ₩60,048 | ₩61,881 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,614 | ₩60,262 | ₩57,587 | ₩60,222 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,520 | ₩58,631 | ₩57,106 | ₩57,694 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,279 | ₩57,801 | ₩56,370 | ₩57,507 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,664 | ₩57,681 | ₩56,664 | ₩57,172 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩55,995 | ₩57,293 | ₩55,995 | ₩56,905 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,711 | ₩56,116 | ₩54,510 | ₩56,076 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,099 | ₩55,286 | ₩54,631 | ₩54,765 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,845 | ₩55,567 | ₩54,551 | ₩54,631 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,380 | ₩55,621 | ₩54,952 | ₩55,032 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,206 | ₩56,423 | ₩55,206 | ₩55,313 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,510 | ₩55,995 | ₩54,470 | ₩54,858 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,333 | ₩54,189 | ₩52,932 | ₩53,962 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩52,919 | ₩53,735 | ₩51,715 | ₩53,414 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,176 | ₩55,032 | ₩52,464 | ₩52,678 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,052 | ₩53,507 | ₩52,611 | ₩53,387 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,835 | ₩53,320 | ₩51,634 | ₩52,919 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,671 | ₩54,671 | ₩52,397 | ₩52,664 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩54,925 | ₩55,594 | ₩54,350 | ₩54,898 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,514 | ₩56,276 | ₩54,765 | ₩54,952 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,326 | ₩56,557 | ₩55,166 | ₩55,928 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,791 | ₩55,661 | ₩54,791 | ₩55,139 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,179 | ₩55,688 | ₩54,885 | ₩54,939 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,230 | ₩55,153 | ₩53,775 | ₩55,046 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,089 | ₩57,199 | ₩54,029 | ₩54,631 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,069 | ₩55,500 | ₩54,069 | ₩54,564 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,801 | ₩54,524 | ₩53,373 | ₩53,949 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,260 | ₩55,634 | ₩53,668 | ₩54,310 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,765 | ₩56,356 | ₩54,203 | ₩56,183 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,216 | ₩57,065 | ₩53,093 | ₩54,430 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,440 | ₩54,390 | ₩52,972 | ₩53,547 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩53,989 | ₩53,989 | ₩53,066 | ₩53,668 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩53,962 | ₩54,337 | ₩53,186 | ₩53,935 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,039 | ₩53,949 | ₩53,039 | ₩53,414 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,598 | ₩53,159 | ₩52,531 | ₩52,638 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,133 | ₩53,440 | ₩52,089 | ₩52,731 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,156 | ₩53,240 | ₩52,103 | ₩53,133 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,782 | ₩52,517 | ₩51,701 | ₩52,170 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩50,912 | ₩51,728 | ₩50,885 | ₩51,554 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,424 | ₩52,544 | ₩50,818 | ₩50,885 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩54,016 | ₩54,189 | ₩52,424 | ₩52,878 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,835 | ₩54,323 | ₩51,835 | ₩53,842 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩51,929 | ₩52,865 | ₩51,795 | ₩52,491 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,173 | ₩53,200 | ₩50,885 | ₩50,885 | -4.30% | 148.9만 |
|---|