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 | ₩54,125 | ₩54,366 | ₩53,162 | ₩53,791 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,606 | ₩55,529 | ₩54,446 | ₩54,807 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,489 | ₩55,489 | ₩53,978 | ₩54,820 | -1.20% | 346만 |
| 2026.10.06 | ₩55,475 | ₩57,187 | ₩55,048 | ₩56,264 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,804 | ₩55,195 | ₩53,737 | ₩54,700 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,162 | ₩54,165 | ₩53,069 | ₩53,884 | +1.36% | 204만 |
| 2026.10.01 | ₩53,483 | ₩53,697 | ₩51,986 | ₩53,122 | -0.68% | 235만 |
| 2026.09.30 | ₩54,513 | ₩55,368 | ₩53,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,831 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,419 | ₩54,860 | ₩53,898 | ₩54,713 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,823 | ₩56,104 | ₩54,486 | ₩54,660 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩55,877 | ₩56,144 | ₩55,061 | ₩55,743 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩54,887 | ₩55,542 | ₩54,526 | ₩55,342 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,486 | ₩55,636 | ₩54,446 | ₩54,927 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,171 | ₩56,184 | ₩54,272 | ₩54,834 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩56,960 | ₩57,067 | ₩55,663 | ₩55,729 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,024 | ₩56,452 | ₩55,435 | ₩56,425 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,548 | ₩58,377 | ₩56,465 | ₩56,545 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,016 | ₩58,725 | ₩56,091 | ₩56,759 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,684 | ₩59,179 | ₩57,789 | ₩58,083 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,364 | ₩58,992 | ₩57,735 | ₩58,885 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,193 | ₩59,500 | ₩57,401 | ₩58,618 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,577 | ₩58,818 | ₩57,882 | ₩58,243 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,789 | ₩58,898 | ₩57,588 | ₩58,216 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,369 | ₩60,516 | ₩57,789 | ₩57,922 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,530 | ₩61,372 | ₩60,369 | ₩60,797 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,741 | ₩61,091 | ₩59,406 | ₩61,051 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,535 | ₩59,594 | ₩57,535 | ₩58,992 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,658 | ₩58,658 | ₩56,732 | ₩57,187 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,762 | ₩58,096 | ₩56,919 | ₩56,946 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,337 | ₩59,032 | ₩57,829 | ₩57,882 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,695 | ₩58,497 | ₩57,494 | ₩58,176 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩56,839 | ₩58,029 | ₩56,492 | ₩57,922 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,441 | ₩57,735 | ₩56,157 | ₩56,973 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,026 | ₩57,628 | ₩56,599 | ₩56,665 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩56,839 | ₩57,481 | ₩56,157 | ₩56,358 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,096 | ₩59,019 | ₩56,064 | ₩56,131 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,169 | ₩60,596 | ₩57,976 | ₩58,136 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,610 | ₩61,412 | ₩60,262 | ₩60,276 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,770 | ₩61,613 | ₩59,661 | ₩59,727 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,677 | ₩61,439 | ₩60,677 | ₩60,784 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,500 | ₩60,583 | ₩59,233 | ₩60,543 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,741 | ₩60,222 | ₩58,377 | ₩58,965 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩60,851 | ₩60,998 | ₩59,393 | ₩59,406 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,035 | ₩61,786 | ₩59,968 | ₩61,078 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,147 | ₩62,428 | ₩61,198 | ₩61,546 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,003 | ₩63,190 | ₩61,974 | ₩62,402 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,030 | ₩63,739 | ₩61,934 | ₩62,722 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,396 | ₩62,950 | ₩60,396 | ₩62,843 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,345 | ₩61,840 | ₩61,091 | ₩61,626 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,506 | ₩62,295 | ₩60,142 | ₩60,984 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,765 | ₩62,549 | ₩57,642 | ₩61,532 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,398 | ₩57,334 | ₩54,914 | ₩55,395 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,101 | ₩57,575 | ₩54,941 | ₩57,267 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩55,957 | ₩56,492 | ₩54,860 | ₩55,088 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,406 | ₩55,435 | ₩53,871 | ₩55,302 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,275 | ₩55,275 | ₩54,326 | ₩54,593 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,171 | ₩56,572 | ₩55,355 | ₩55,756 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,743 | ₩56,171 | ₩54,994 | ₩55,917 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,492 | ₩56,545 | ₩55,556 | ₩55,636 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩55,943 | ₩57,040 | ₩55,676 | ₩56,478 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩54,914 | ₩56,050 | ₩54,847 | ₩55,997 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,315 | ₩56,358 | ₩54,727 | ₩54,767 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,312 | ₩55,248 | ₩54,152 | ₩55,168 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩53,924 | ₩54,860 | ₩53,684 | ₩54,620 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,734 | ₩53,403 | ₩52,734 | ₩53,122 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,815 | ₩53,430 | ₩51,879 | ₩52,815 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,561 | ₩52,587 | ₩51,277 | ₩51,772 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,651 | ₩52,721 | ₩51,491 | ₩52,400 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,608 | ₩51,798 | ₩50,555 | ₩51,331 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,817 | ₩49,512 | ₩48,456 | ₩49,472 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,520 | ₩48,964 | ₩47,386 | ₩48,442 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,643 | ₩48,870 | ₩47,172 | ₩47,266 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,031 | ₩49,365 | ₩48,509 | ₩48,910 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,777 | ₩50,207 | ₩48,376 | ₩49,098 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,164 | ₩50,421 | ₩48,509 | ₩48,589 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩50,929 | ₩50,943 | ₩48,255 | ₩48,442 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,127 | ₩51,090 | ₩49,900 | ₩51,063 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩49,953 | ₩50,903 | ₩49,325 | ₩50,381 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,448 | ₩50,796 | ₩49,512 | ₩49,699 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,555 | ₩51,224 | ₩49,659 | ₩49,993 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,809 | ₩51,504 | ₩50,181 | ₩50,769 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,354 | ₩51,117 | ₩50,034 | ₩50,234 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,325 | ₩50,114 | ₩49,071 | ₩49,873 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,576 | ₩48,950 | ₩47,801 | ₩48,937 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,306 | ₩48,536 | ₩46,811 | ₩48,416 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,119 | ₩47,667 | ₩46,423 | ₩47,306 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,343 | ₩47,159 | ₩46,330 | ₩46,865 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,568 | ₩46,570 | ₩45,528 | ₩46,450 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,287 | ₩46,263 | ₩45,167 | ₩45,514 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,236 | ₩46,477 | ₩44,418 | ₩44,832 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,169 | ₩47,399 | ₩46,169 | ₩46,664 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,544 | ₩47,159 | ₩46,116 | ₩46,303 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩46,905 | ₩47,908 | ₩46,691 | ₩47,186 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,798 | ₩47,279 | ₩46,383 | ₩46,918 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩47,921 | ₩48,750 | ₩46,918 | ₩47,065 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,389 | ₩48,589 | ₩47,627 | ₩47,841 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,202 | ₩48,536 | ₩48,028 | ₩48,175 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,597 | ₩48,148 | ₩46,597 | ₩48,108 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,169 | ₩47,894 | ₩45,487 | ₩47,440 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,316 | ₩46,464 | ₩45,661 | ₩45,889 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩45,955 | ₩47,333 | ₩45,929 | ₩46,383 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,263 | ₩46,397 | ₩45,675 | ₩45,955 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,343 | ₩46,784 | ₩45,955 | ₩46,196 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩46,985 | ₩47,172 | ₩45,541 | ₩45,554 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,570 | ₩47,373 | ₩45,581 | ₩46,918 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,001 | ₩48,830 | ₩46,196 | ₩46,490 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,416 | ₩48,910 | ₩47,145 | ₩47,867 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,798 | ₩50,555 | ₩46,798 | ₩48,055 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩50,849 | ₩51,304 | ₩50,007 | ₩50,301 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,699 | ₩50,502 | ₩49,472 | ₩50,194 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩49,927 | ₩50,528 | ₩49,138 | ₩49,365 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,662 | ₩51,451 | ₩50,047 | ₩50,181 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,258 | ₩51,063 | ₩48,750 | ₩50,555 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩49,953 | ₩50,408 | ₩49,231 | ₩49,445 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,555 | ₩50,555 | ₩49,713 | ₩49,980 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,245 | ₩50,595 | ₩49,138 | ₩50,234 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩48,964 | ₩49,673 | ₩48,563 | ₩49,432 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩48,977 | ₩49,231 | ₩48,028 | ₩48,750 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,218 | ₩49,418 | ₩48,215 | ₩49,245 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,766 | ₩50,141 | ₩48,857 | ₩49,057 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,790 | ₩49,806 | ₩48,790 | ₩49,646 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,496 | ₩49,806 | ₩48,135 | ₩49,325 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,188 | ₩48,576 | ₩47,760 | ₩47,948 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,613 | ₩48,696 | ₩47,346 | ₩48,148 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,825 | ₩47,573 | ₩46,557 | ₩47,266 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,274 | ₩46,744 | ₩45,207 | ₩46,677 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,022 | ₩46,049 | ₩45,153 | ₩45,728 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,132 | ₩47,547 | ₩46,464 | ₩46,651 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,750 | ₩49,258 | ₩47,159 | ₩47,680 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,611 | ₩47,199 | ₩46,089 | ₩46,704 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,263 | ₩47,212 | ₩46,116 | ₩47,172 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩45,942 | ₩47,373 | ₩45,140 | ₩46,637 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,095 | ₩48,483 | ₩46,918 | ₩47,119 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,437 | ₩47,587 | ₩45,969 | ₩47,466 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩45,982 | ₩46,544 | ₩45,314 | ₩45,568 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,506 | ₩47,627 | ₩45,635 | ₩45,701 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,787 | ₩49,071 | ₩47,680 | ₩47,908 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,640 | ₩48,269 | ₩47,252 | ₩48,041 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,835 | ₩47,132 | ₩45,528 | ₩46,958 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,290 | ₩47,052 | ₩45,568 | ₩46,397 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,193 | ₩45,501 | ₩44,538 | ₩45,207 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩44,953 | ₩45,742 | ₩44,404 | ₩44,926 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,715 | ₩46,677 | ₩45,167 | ₩45,167 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,434 | ₩46,383 | ₩45,140 | ₩46,183 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,190 | ₩45,073 | ₩43,950 | ₩44,712 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,124 | ₩44,204 | ₩43,415 | ₩43,602 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,455 | ₩43,963 | ₩43,081 | ₩43,575 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,819 | ₩45,086 | ₩43,495 | ₩44,351 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,635 | ₩46,089 | ₩44,404 | ₩45,033 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,190 | ₩45,782 | ₩43,375 | ₩45,461 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,648 | ₩45,701 | ₩44,297 | ₩45,514 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,464 | ₩47,172 | ₩46,022 | ₩46,972 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,461 | ₩47,105 | ₩45,380 | ₩46,905 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,124 | ₩46,036 | ₩43,027 | ₩45,568 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,060 | ₩46,570 | ₩44,913 | ₩46,129 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,255 | ₩48,737 | ₩45,193 | ₩45,862 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,402 | ₩49,539 | ₩48,081 | ₩49,298 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩48,977 | ₩49,365 | ₩47,172 | ₩48,148 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,533 | ₩48,656 | ₩46,276 | ₩47,640 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩52,908 | ₩53,149 | ₩47,560 | ₩47,720 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,416 | ₩53,737 | ₩52,775 | ₩53,349 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,328 | ₩55,462 | ₩53,082 | ₩53,617 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,676 | ₩56,131 | ₩55,114 | ₩55,943 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,636 | ₩56,492 | ₩54,954 | ₩55,582 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,005 | ₩55,475 | ₩53,015 | ₩54,660 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,275 | ₩56,050 | ₩53,283 | ₩54,379 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,109 | ₩53,483 | ₩51,317 | ₩51,478 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩52,895 | ₩53,510 | ₩52,133 | ₩52,587 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,497 | ₩54,072 | ₩52,855 | ₩53,069 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,042 | ₩54,232 | ₩53,015 | ₩53,898 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩53,898 | ₩54,927 | ₩52,333 | ₩52,480 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,553 | ₩55,168 | ₩53,550 | ₩54,352 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,652 | ₩57,575 | ₩54,352 | ₩54,433 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,582 | ₩57,080 | ₩55,582 | ₩56,692 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,449 | ₩56,318 | ₩55,449 | ₩55,636 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,315 | ₩55,863 | ₩54,459 | ₩55,676 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,593 | ₩55,636 | ₩54,486 | ₩54,700 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,221 | ₩55,475 | ₩54,392 | ₩54,646 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,165 | ₩55,275 | ₩54,152 | ₩55,088 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,673 | ₩54,967 | ₩53,537 | ₩53,951 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,208 | ₩56,264 | ₩54,860 | ₩55,181 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,349 | ₩55,462 | ₩53,176 | ₩54,887 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩53,844 | ₩54,526 | ₩52,240 | ₩53,149 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,221 | ₩55,435 | ₩54,446 | ₩54,687 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩55,943 | ₩56,385 | ₩55,435 | ₩55,516 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,302 | ₩56,465 | ₩55,168 | ₩55,877 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,144 | ₩56,585 | ₩54,673 | ₩55,101 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,334 | ₩57,561 | ₩55,783 | ₩55,997 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩58,979 | ₩59,393 | ₩58,056 | ₩58,537 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,580 | ₩60,690 | ₩59,019 | ₩59,045 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,014 | ₩62,161 | ₩59,727 | ₩59,741 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,506 | ₩62,268 | ₩60,677 | ₩62,121 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,169 | ₩62,602 | ₩60,035 | ₩61,840 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,554 | ₩60,289 | ₩58,845 | ₩60,182 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,182 | ₩60,436 | ₩59,273 | ₩59,540 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,784 | ₩61,051 | ₩59,995 | ₩60,048 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,131 | ₩61,171 | ₩60,235 | ₩60,744 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,586 | ₩61,586 | ₩60,984 | ₩61,158 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,212 | ₩61,693 | ₩61,051 | ₩61,519 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,720 | ₩62,254 | ₩61,078 | ₩61,198 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩61,880 | ₩62,455 | ₩61,425 | ₩61,693 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩60,944 | ₩62,161 | ₩60,944 | ₩61,786 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,730 | ₩62,161 | ₩60,570 | ₩61,305 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,503 | ₩61,332 | ₩60,142 | ₩60,530 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,318 | ₩61,840 | ₩60,249 | ₩60,570 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩61,920 | ₩62,214 | ₩60,102 | ₩60,436 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,000 | ₩62,321 | ₩60,048 | ₩60,249 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,022 | ₩62,188 | ₩60,022 | ₩61,853 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,588 | ₩60,235 | ₩57,561 | ₩60,195 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,494 | ₩58,604 | ₩57,080 | ₩57,668 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,254 | ₩57,775 | ₩56,345 | ₩57,481 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,639 | ₩57,655 | ₩56,639 | ₩57,147 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩55,970 | ₩57,267 | ₩55,970 | ₩56,879 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,687 | ₩56,091 | ₩54,486 | ₩56,050 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,074 | ₩55,262 | ₩54,606 | ₩54,740 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,820 | ₩55,542 | ₩54,526 | ₩54,606 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,355 | ₩55,596 | ₩54,927 | ₩55,007 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,181 | ₩56,398 | ₩55,181 | ₩55,288 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,486 | ₩55,970 | ₩54,446 | ₩54,834 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,309 | ₩54,165 | ₩52,908 | ₩53,938 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩52,895 | ₩53,711 | ₩51,692 | ₩53,390 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,152 | ₩55,007 | ₩52,440 | ₩52,654 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,029 | ₩53,483 | ₩52,587 | ₩53,363 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,812 | ₩53,296 | ₩51,611 | ₩52,895 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,646 | ₩54,646 | ₩52,373 | ₩52,641 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩54,901 | ₩55,569 | ₩54,326 | ₩54,874 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,489 | ₩56,251 | ₩54,740 | ₩54,927 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,302 | ₩56,532 | ₩55,141 | ₩55,903 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,767 | ₩55,636 | ₩54,767 | ₩55,114 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,155 | ₩55,663 | ₩54,860 | ₩54,914 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,205 | ₩55,128 | ₩53,751 | ₩55,021 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,064 | ₩57,174 | ₩54,005 | ₩54,606 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,045 | ₩55,475 | ₩54,045 | ₩54,539 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,777 | ₩54,499 | ₩53,349 | ₩53,924 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,235 | ₩55,609 | ₩53,644 | ₩54,285 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,740 | ₩56,331 | ₩54,178 | ₩56,157 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,192 | ₩57,040 | ₩53,069 | ₩54,406 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,416 | ₩54,366 | ₩52,948 | ₩53,523 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩53,965 | ₩53,965 | ₩53,042 | ₩53,644 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩53,938 | ₩54,312 | ₩53,162 | ₩53,911 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,015 | ₩53,924 | ₩53,015 | ₩53,390 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,574 | ₩53,136 | ₩52,507 | ₩52,614 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,109 | ₩53,416 | ₩52,066 | ₩52,708 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,133 | ₩53,216 | ₩52,079 | ₩53,109 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,758 | ₩52,494 | ₩51,678 | ₩52,146 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩50,889 | ₩51,705 | ₩50,863 | ₩51,531 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,400 | ₩52,521 | ₩50,796 | ₩50,863 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩53,991 | ₩54,165 | ₩52,400 | ₩52,855 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,812 | ₩54,299 | ₩51,812 | ₩53,817 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩51,905 | ₩52,841 | ₩51,772 | ₩52,467 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,149 | ₩53,176 | ₩50,863 | ₩50,863 | -4.30% | 148.9만 |
|---|