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 | ₩54,182 | ₩54,423 | ₩53,218 | ₩53,847 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,664 | ₩55,587 | ₩54,503 | ₩54,864 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,547 | ₩55,547 | ₩54,034 | ₩54,878 | -1.20% | 346만 |
| 2026.10.06 | ₩55,534 | ₩57,247 | ₩55,105 | ₩56,323 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,860 | ₩55,252 | ₩53,794 | ₩54,757 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,218 | ₩54,222 | ₩53,124 | ₩53,941 | +1.36% | 204만 |
| 2026.10.01 | ₩53,539 | ₩53,753 | ₩52,040 | ₩53,178 | -0.68% | 235만 |
| 2026.09.30 | ₩54,570 | ₩55,426 | ₩53,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,887 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,476 | ₩54,918 | ₩53,954 | ₩54,771 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,882 | ₩56,163 | ₩54,543 | ₩54,717 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩55,935 | ₩56,203 | ₩55,119 | ₩55,801 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩54,945 | ₩55,600 | ₩54,583 | ₩55,400 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,543 | ₩55,694 | ₩54,503 | ₩54,985 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,230 | ₩56,243 | ₩54,329 | ₩54,891 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩57,019 | ₩57,126 | ₩55,721 | ₩55,788 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,082 | ₩56,511 | ₩55,493 | ₩56,484 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,608 | ₩58,438 | ₩56,524 | ₩56,604 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,077 | ₩58,786 | ₩56,149 | ₩56,818 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,746 | ₩59,241 | ₩57,849 | ₩58,144 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,425 | ₩59,054 | ₩57,796 | ₩58,947 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,255 | ₩59,562 | ₩57,461 | ₩58,679 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,639 | ₩58,880 | ₩57,943 | ₩58,304 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,849 | ₩58,960 | ₩57,648 | ₩58,277 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,432 | ₩60,580 | ₩57,849 | ₩57,983 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,593 | ₩61,436 | ₩60,432 | ₩60,861 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,803 | ₩61,155 | ₩59,469 | ₩61,115 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,595 | ₩59,656 | ₩57,595 | ₩59,054 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,719 | ₩58,719 | ₩56,792 | ₩57,247 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,822 | ₩58,157 | ₩56,979 | ₩57,006 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,398 | ₩59,094 | ₩57,889 | ₩57,943 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,755 | ₩58,559 | ₩57,555 | ₩58,237 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩56,899 | ₩58,090 | ₩56,551 | ₩57,983 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,501 | ₩57,796 | ₩56,216 | ₩57,033 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,086 | ₩57,688 | ₩56,658 | ₩56,725 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩56,899 | ₩57,541 | ₩56,216 | ₩56,417 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,157 | ₩59,081 | ₩56,122 | ₩56,189 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,232 | ₩60,660 | ₩58,036 | ₩58,197 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,673 | ₩61,476 | ₩60,325 | ₩60,339 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,834 | ₩61,677 | ₩59,723 | ₩59,790 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,740 | ₩61,503 | ₩60,740 | ₩60,847 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,562 | ₩60,647 | ₩59,295 | ₩60,606 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,803 | ₩60,285 | ₩58,438 | ₩59,027 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩60,914 | ₩61,061 | ₩59,455 | ₩59,469 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,098 | ₩61,851 | ₩60,031 | ₩61,142 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,213 | ₩62,494 | ₩61,262 | ₩61,610 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,069 | ₩63,257 | ₩62,039 | ₩62,467 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,096 | ₩63,805 | ₩61,998 | ₩62,788 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,459 | ₩63,016 | ₩60,459 | ₩62,909 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,409 | ₩61,905 | ₩61,155 | ₩61,691 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,570 | ₩62,360 | ₩60,205 | ₩61,048 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,826 | ₩62,614 | ₩57,702 | ₩61,597 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,457 | ₩57,394 | ₩54,971 | ₩55,453 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,159 | ₩57,635 | ₩54,998 | ₩57,327 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩56,015 | ₩56,551 | ₩54,918 | ₩55,145 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,463 | ₩55,493 | ₩53,927 | ₩55,360 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,333 | ₩55,333 | ₩54,382 | ₩54,650 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,230 | ₩56,631 | ₩55,413 | ₩55,815 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,801 | ₩56,230 | ₩55,052 | ₩55,975 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,551 | ₩56,604 | ₩55,614 | ₩55,694 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩56,002 | ₩57,100 | ₩55,734 | ₩56,537 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩54,971 | ₩56,109 | ₩54,904 | ₩56,056 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,373 | ₩56,417 | ₩54,784 | ₩54,824 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,369 | ₩55,306 | ₩54,208 | ₩55,226 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩53,981 | ₩54,918 | ₩53,740 | ₩54,677 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,790 | ₩53,459 | ₩52,790 | ₩53,178 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,870 | ₩53,486 | ₩51,933 | ₩52,870 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,616 | ₩52,642 | ₩51,331 | ₩51,826 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,705 | ₩52,776 | ₩51,545 | ₩52,455 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,661 | ₩51,853 | ₩50,608 | ₩51,384 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,868 | ₩49,564 | ₩48,507 | ₩49,524 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,570 | ₩49,015 | ₩47,436 | ₩48,493 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,694 | ₩48,921 | ₩47,222 | ₩47,315 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,082 | ₩49,417 | ₩48,560 | ₩48,962 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,828 | ₩50,260 | ₩48,426 | ₩49,149 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,216 | ₩50,474 | ₩48,560 | ₩48,640 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩50,983 | ₩50,996 | ₩48,306 | ₩48,493 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,180 | ₩51,143 | ₩49,952 | ₩51,117 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩50,006 | ₩50,956 | ₩49,377 | ₩50,434 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,501 | ₩50,849 | ₩49,564 | ₩49,751 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,608 | ₩51,277 | ₩49,711 | ₩50,046 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,862 | ₩51,558 | ₩50,233 | ₩50,822 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,407 | ₩51,170 | ₩50,086 | ₩50,287 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,377 | ₩50,166 | ₩49,122 | ₩49,925 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,627 | ₩49,002 | ₩47,851 | ₩48,988 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,355 | ₩48,587 | ₩46,860 | ₩48,466 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,168 | ₩47,717 | ₩46,472 | ₩47,355 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,392 | ₩47,208 | ₩46,378 | ₩46,914 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,615 | ₩46,619 | ₩45,575 | ₩46,499 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,334 | ₩46,311 | ₩45,214 | ₩45,562 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,285 | ₩46,526 | ₩44,464 | ₩44,879 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,218 | ₩47,449 | ₩46,218 | ₩46,713 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,592 | ₩47,208 | ₩46,164 | ₩46,352 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩46,954 | ₩47,958 | ₩46,740 | ₩47,235 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,847 | ₩47,329 | ₩46,432 | ₩46,967 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩47,971 | ₩48,801 | ₩46,967 | ₩47,114 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,440 | ₩48,640 | ₩47,677 | ₩47,891 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,252 | ₩48,587 | ₩48,078 | ₩48,225 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,646 | ₩48,199 | ₩46,646 | ₩48,159 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,218 | ₩47,944 | ₩45,535 | ₩47,489 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,365 | ₩46,512 | ₩45,709 | ₩45,937 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩46,004 | ₩47,382 | ₩45,977 | ₩46,432 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,311 | ₩46,445 | ₩45,722 | ₩46,004 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,392 | ₩46,833 | ₩46,004 | ₩46,244 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩47,034 | ₩47,222 | ₩45,589 | ₩45,602 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,619 | ₩47,422 | ₩45,629 | ₩46,967 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,051 | ₩48,881 | ₩46,244 | ₩46,539 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,466 | ₩48,962 | ₩47,195 | ₩47,918 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,847 | ₩50,608 | ₩46,847 | ₩48,105 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩50,902 | ₩51,357 | ₩50,059 | ₩50,354 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,751 | ₩50,554 | ₩49,524 | ₩50,247 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩49,979 | ₩50,581 | ₩49,189 | ₩49,417 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,715 | ₩51,505 | ₩50,099 | ₩50,233 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,310 | ₩51,117 | ₩48,801 | ₩50,608 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩50,006 | ₩50,461 | ₩49,283 | ₩49,497 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,608 | ₩50,608 | ₩49,765 | ₩50,032 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,296 | ₩50,648 | ₩49,189 | ₩50,287 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩49,015 | ₩49,725 | ₩48,614 | ₩49,484 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩49,029 | ₩49,283 | ₩48,078 | ₩48,801 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,269 | ₩49,470 | ₩48,266 | ₩49,296 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,818 | ₩50,193 | ₩48,908 | ₩49,109 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,841 | ₩49,858 | ₩48,841 | ₩49,698 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,547 | ₩49,858 | ₩48,185 | ₩49,377 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,239 | ₩48,627 | ₩47,811 | ₩47,998 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,663 | ₩48,747 | ₩47,396 | ₩48,199 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,874 | ₩47,623 | ₩46,606 | ₩47,315 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,321 | ₩46,793 | ₩45,254 | ₩46,726 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,070 | ₩46,097 | ₩45,200 | ₩45,776 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,181 | ₩47,596 | ₩46,512 | ₩46,700 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,801 | ₩49,310 | ₩47,208 | ₩47,730 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,659 | ₩47,248 | ₩46,137 | ₩46,753 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,311 | ₩47,262 | ₩46,164 | ₩47,222 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩45,990 | ₩47,422 | ₩45,187 | ₩46,686 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,145 | ₩48,533 | ₩46,967 | ₩47,168 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,485 | ₩47,637 | ₩46,017 | ₩47,516 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩46,030 | ₩46,592 | ₩45,361 | ₩45,615 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,556 | ₩47,677 | ₩45,682 | ₩45,749 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,837 | ₩49,122 | ₩47,730 | ₩47,958 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,690 | ₩48,319 | ₩47,302 | ₩48,092 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,883 | ₩47,181 | ₩45,575 | ₩47,007 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,338 | ₩47,101 | ₩45,615 | ₩46,445 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,241 | ₩45,548 | ₩44,585 | ₩45,254 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩45,000 | ₩45,789 | ₩44,451 | ₩44,973 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,763 | ₩46,726 | ₩45,214 | ₩45,214 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,482 | ₩46,432 | ₩45,187 | ₩46,231 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,237 | ₩45,120 | ₩43,996 | ₩44,759 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,170 | ₩44,250 | ₩43,460 | ₩43,648 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,501 | ₩44,009 | ₩43,126 | ₩43,621 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,866 | ₩45,134 | ₩43,541 | ₩44,397 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,682 | ₩46,137 | ₩44,451 | ₩45,080 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,237 | ₩45,830 | ₩43,420 | ₩45,508 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,696 | ₩45,749 | ₩44,344 | ₩45,562 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,512 | ₩47,222 | ₩46,070 | ₩47,021 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,508 | ₩47,155 | ₩45,428 | ₩46,954 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,170 | ₩46,084 | ₩43,072 | ₩45,615 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,107 | ₩46,619 | ₩44,960 | ₩46,178 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,306 | ₩48,788 | ₩45,241 | ₩45,910 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,453 | ₩49,591 | ₩48,132 | ₩49,350 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩49,029 | ₩49,417 | ₩47,222 | ₩48,199 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,583 | ₩48,707 | ₩46,325 | ₩47,690 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩52,964 | ₩53,205 | ₩47,610 | ₩47,770 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,472 | ₩53,794 | ₩52,830 | ₩53,405 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,386 | ₩55,520 | ₩53,138 | ₩53,673 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,734 | ₩56,189 | ₩55,172 | ₩56,002 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,694 | ₩56,551 | ₩55,012 | ₩55,641 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,061 | ₩55,534 | ₩53,071 | ₩54,717 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,333 | ₩56,109 | ₩53,338 | ₩54,436 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,164 | ₩53,539 | ₩51,371 | ₩51,531 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩52,950 | ₩53,566 | ₩52,187 | ₩52,642 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,553 | ₩54,128 | ₩52,910 | ₩53,124 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,097 | ₩54,289 | ₩53,071 | ₩53,954 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩53,954 | ₩54,985 | ₩52,388 | ₩52,535 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,610 | ₩55,226 | ₩53,606 | ₩54,409 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,711 | ₩57,635 | ₩54,409 | ₩54,490 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,641 | ₩57,140 | ₩55,641 | ₩56,752 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,507 | ₩56,377 | ₩55,507 | ₩55,694 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,373 | ₩55,922 | ₩54,516 | ₩55,734 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,650 | ₩55,694 | ₩54,543 | ₩54,757 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,279 | ₩55,534 | ₩54,449 | ₩54,704 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,222 | ₩55,333 | ₩54,208 | ₩55,145 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,730 | ₩55,025 | ₩53,593 | ₩54,008 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,266 | ₩56,323 | ₩54,918 | ₩55,239 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,405 | ₩55,520 | ₩53,231 | ₩54,945 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩53,901 | ₩54,583 | ₩52,294 | ₩53,205 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,279 | ₩55,493 | ₩54,503 | ₩54,744 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩56,002 | ₩56,444 | ₩55,493 | ₩55,574 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,360 | ₩56,524 | ₩55,226 | ₩55,935 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,203 | ₩56,644 | ₩54,730 | ₩55,159 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,394 | ₩57,622 | ₩55,841 | ₩56,056 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩59,040 | ₩59,455 | ₩58,117 | ₩58,599 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,643 | ₩60,754 | ₩59,081 | ₩59,107 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,079 | ₩62,226 | ₩59,790 | ₩59,803 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,570 | ₩62,333 | ₩60,740 | ₩62,186 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,232 | ₩62,668 | ₩60,098 | ₩61,905 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,616 | ₩60,352 | ₩58,907 | ₩60,245 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,245 | ₩60,499 | ₩59,335 | ₩59,603 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,847 | ₩61,115 | ₩60,058 | ₩60,111 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,195 | ₩61,235 | ₩60,299 | ₩60,807 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,650 | ₩61,650 | ₩61,048 | ₩61,222 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,276 | ₩61,757 | ₩61,115 | ₩61,583 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,784 | ₩62,320 | ₩61,142 | ₩61,262 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩61,945 | ₩62,520 | ₩61,490 | ₩61,757 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩61,008 | ₩62,226 | ₩61,008 | ₩61,851 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,794 | ₩62,226 | ₩60,633 | ₩61,369 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,566 | ₩61,396 | ₩60,205 | ₩60,593 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,383 | ₩61,905 | ₩60,312 | ₩60,633 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩61,985 | ₩62,279 | ₩60,165 | ₩60,499 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,065 | ₩62,387 | ₩60,111 | ₩60,312 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,084 | ₩62,253 | ₩60,084 | ₩61,918 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,648 | ₩60,299 | ₩57,622 | ₩60,258 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,555 | ₩58,666 | ₩57,140 | ₩57,729 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,314 | ₩57,836 | ₩56,404 | ₩57,541 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,698 | ₩57,715 | ₩56,698 | ₩57,207 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩56,029 | ₩57,327 | ₩56,029 | ₩56,939 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,744 | ₩56,149 | ₩54,543 | ₩56,109 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,132 | ₩55,319 | ₩54,664 | ₩54,797 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,878 | ₩55,600 | ₩54,583 | ₩54,664 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,413 | ₩55,654 | ₩54,985 | ₩55,065 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,239 | ₩56,457 | ₩55,239 | ₩55,346 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,543 | ₩56,029 | ₩54,503 | ₩54,891 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,365 | ₩54,222 | ₩52,964 | ₩53,994 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩52,950 | ₩53,767 | ₩51,746 | ₩53,446 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,208 | ₩55,065 | ₩52,495 | ₩52,709 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,084 | ₩53,539 | ₩52,642 | ₩53,419 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,866 | ₩53,352 | ₩51,665 | ₩52,950 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,704 | ₩54,704 | ₩52,428 | ₩52,696 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩54,958 | ₩55,627 | ₩54,382 | ₩54,931 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,547 | ₩56,310 | ₩54,797 | ₩54,985 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,360 | ₩56,591 | ₩55,199 | ₩55,962 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,824 | ₩55,694 | ₩54,824 | ₩55,172 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,212 | ₩55,721 | ₩54,918 | ₩54,971 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,262 | ₩55,186 | ₩53,807 | ₩55,078 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,122 | ₩57,233 | ₩54,061 | ₩54,664 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,101 | ₩55,534 | ₩54,101 | ₩54,597 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,834 | ₩54,556 | ₩53,405 | ₩53,981 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,293 | ₩55,667 | ₩53,700 | ₩54,342 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,797 | ₩56,390 | ₩54,235 | ₩56,216 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,249 | ₩57,100 | ₩53,124 | ₩54,463 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,472 | ₩54,423 | ₩53,004 | ₩53,579 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩54,021 | ₩54,021 | ₩53,097 | ₩53,700 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩53,994 | ₩54,369 | ₩53,218 | ₩53,968 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,071 | ₩53,981 | ₩53,071 | ₩53,446 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,629 | ₩53,191 | ₩52,562 | ₩52,669 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,164 | ₩53,472 | ₩52,120 | ₩52,763 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,187 | ₩53,272 | ₩52,134 | ₩53,164 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,813 | ₩52,549 | ₩51,732 | ₩52,201 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩50,943 | ₩51,759 | ₩50,916 | ₩51,585 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,455 | ₩52,575 | ₩50,849 | ₩50,916 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩54,048 | ₩54,222 | ₩52,455 | ₩52,910 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,866 | ₩54,356 | ₩51,866 | ₩53,874 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩51,960 | ₩52,897 | ₩51,826 | ₩52,522 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,205 | ₩53,231 | ₩50,916 | ₩50,916 | -4.30% | 148.9만 |
|---|