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 | ₩54,153 | ₩54,394 | ₩53,190 | ₩53,819 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,635 | ₩55,558 | ₩54,474 | ₩54,836 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,518 | ₩55,518 | ₩54,006 | ₩54,849 | -1.20% | 346만 |
| 2026.10.06 | ₩55,504 | ₩57,217 | ₩55,076 | ₩56,294 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,832 | ₩55,224 | ₩53,765 | ₩54,729 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,190 | ₩54,193 | ₩53,096 | ₩53,913 | +1.36% | 204만 |
| 2026.10.01 | ₩53,511 | ₩53,725 | ₩52,013 | ₩53,150 | -0.68% | 235만 |
| 2026.09.30 | ₩54,541 | ₩55,397 | ₩53,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,859 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,448 | ₩54,889 | ₩53,926 | ₩54,742 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,852 | ₩56,133 | ₩54,515 | ₩54,688 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩55,906 | ₩56,173 | ₩55,090 | ₩55,772 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩54,916 | ₩55,571 | ₩54,555 | ₩55,371 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,515 | ₩55,665 | ₩54,474 | ₩54,956 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,200 | ₩56,214 | ₩54,300 | ₩54,862 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩56,989 | ₩57,096 | ₩55,692 | ₩55,759 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,053 | ₩56,481 | ₩55,464 | ₩56,454 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,578 | ₩58,407 | ₩56,494 | ₩56,575 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,046 | ₩58,755 | ₩56,120 | ₩56,789 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,715 | ₩59,210 | ₩57,819 | ₩58,113 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,394 | ₩59,023 | ₩57,765 | ₩58,916 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,224 | ₩59,531 | ₩57,431 | ₩58,648 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,608 | ₩58,849 | ₩57,912 | ₩58,274 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,819 | ₩58,929 | ₩57,618 | ₩58,247 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,401 | ₩60,548 | ₩57,819 | ₩57,953 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,561 | ₩61,404 | ₩60,401 | ₩60,829 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,772 | ₩61,123 | ₩59,438 | ₩61,083 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,565 | ₩59,625 | ₩57,565 | ₩59,023 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,688 | ₩58,688 | ₩56,762 | ₩57,217 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,792 | ₩58,127 | ₩56,949 | ₩56,976 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,367 | ₩59,063 | ₩57,859 | ₩57,912 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,725 | ₩58,528 | ₩57,525 | ₩58,207 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩56,869 | ₩58,060 | ₩56,521 | ₩57,953 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,471 | ₩57,765 | ₩56,187 | ₩57,003 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,056 | ₩57,658 | ₩56,628 | ₩56,695 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩56,869 | ₩57,511 | ₩56,187 | ₩56,387 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,127 | ₩59,050 | ₩56,093 | ₩56,160 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,200 | ₩60,628 | ₩58,006 | ₩58,167 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,642 | ₩61,444 | ₩60,294 | ₩60,307 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,802 | ₩61,645 | ₩59,692 | ₩59,759 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,708 | ₩61,471 | ₩60,708 | ₩60,815 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,531 | ₩60,615 | ₩59,264 | ₩60,575 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,772 | ₩60,254 | ₩58,407 | ₩58,996 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩60,882 | ₩61,030 | ₩59,424 | ₩59,438 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,066 | ₩61,819 | ₩59,999 | ₩61,110 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,180 | ₩62,461 | ₩61,230 | ₩61,578 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,036 | ₩63,223 | ₩62,006 | ₩62,434 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,063 | ₩63,772 | ₩61,966 | ₩62,755 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,428 | ₩62,983 | ₩60,428 | ₩62,876 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,377 | ₩61,872 | ₩61,123 | ₩61,658 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,538 | ₩62,327 | ₩60,173 | ₩61,016 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,795 | ₩62,581 | ₩57,672 | ₩61,565 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,428 | ₩57,364 | ₩54,943 | ₩55,424 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,130 | ₩57,605 | ₩54,969 | ₩57,297 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩55,986 | ₩56,521 | ₩54,889 | ₩55,117 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,434 | ₩55,464 | ₩53,899 | ₩55,331 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,304 | ₩55,304 | ₩54,354 | ₩54,622 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,200 | ₩56,601 | ₩55,384 | ₩55,785 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,772 | ₩56,200 | ₩55,023 | ₩55,946 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,521 | ₩56,575 | ₩55,585 | ₩55,665 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩55,973 | ₩57,070 | ₩55,705 | ₩56,508 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩54,943 | ₩56,080 | ₩54,876 | ₩56,026 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,344 | ₩56,387 | ₩54,755 | ₩54,795 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,341 | ₩55,277 | ₩54,180 | ₩55,197 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩53,953 | ₩54,889 | ₩53,712 | ₩54,648 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,762 | ₩53,431 | ₩52,762 | ₩53,150 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,842 | ₩53,458 | ₩51,906 | ₩52,842 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,588 | ₩52,615 | ₩51,304 | ₩51,799 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,678 | ₩52,749 | ₩51,518 | ₩52,428 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,635 | ₩51,826 | ₩50,581 | ₩51,357 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,842 | ₩49,538 | ₩48,481 | ₩49,498 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,545 | ₩48,990 | ₩47,411 | ₩48,468 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,668 | ₩48,896 | ₩47,197 | ₩47,291 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,056 | ₩49,391 | ₩48,535 | ₩48,936 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,802 | ₩50,234 | ₩48,401 | ₩49,123 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,190 | ₩50,448 | ₩48,535 | ₩48,615 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩50,956 | ₩50,969 | ₩48,280 | ₩48,468 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,153 | ₩51,117 | ₩49,926 | ₩51,090 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩49,979 | ₩50,929 | ₩49,351 | ₩50,408 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,474 | ₩50,822 | ₩49,538 | ₩49,725 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,581 | ₩51,250 | ₩49,685 | ₩50,020 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,836 | ₩51,531 | ₩50,207 | ₩50,796 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,381 | ₩51,143 | ₩50,060 | ₩50,260 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,351 | ₩50,140 | ₩49,097 | ₩49,899 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,602 | ₩48,976 | ₩47,826 | ₩48,963 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,331 | ₩48,561 | ₩46,836 | ₩48,441 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,143 | ₩47,692 | ₩46,448 | ₩47,331 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,367 | ₩47,184 | ₩46,354 | ₩46,889 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,592 | ₩46,595 | ₩45,551 | ₩46,474 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,311 | ₩46,287 | ₩45,190 | ₩45,538 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,260 | ₩46,501 | ₩44,441 | ₩44,856 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,194 | ₩47,424 | ₩46,194 | ₩46,689 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,568 | ₩47,184 | ₩46,140 | ₩46,327 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩46,929 | ₩47,933 | ₩46,715 | ₩47,210 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,822 | ₩47,304 | ₩46,408 | ₩46,943 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩47,946 | ₩48,775 | ₩46,943 | ₩47,090 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,414 | ₩48,615 | ₩47,652 | ₩47,866 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,227 | ₩48,561 | ₩48,053 | ₩48,200 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,622 | ₩48,173 | ₩46,622 | ₩48,133 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,194 | ₩47,919 | ₩45,511 | ₩47,464 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,341 | ₩46,488 | ₩45,685 | ₩45,913 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩45,979 | ₩47,357 | ₩45,953 | ₩46,408 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,287 | ₩46,421 | ₩45,699 | ₩45,979 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,367 | ₩46,809 | ₩45,979 | ₩46,220 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩47,010 | ₩47,197 | ₩45,565 | ₩45,578 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,595 | ₩47,398 | ₩45,605 | ₩46,943 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,026 | ₩48,856 | ₩46,220 | ₩46,515 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,441 | ₩48,936 | ₩47,170 | ₩47,893 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,822 | ₩50,581 | ₩46,822 | ₩48,080 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩50,876 | ₩51,331 | ₩50,033 | ₩50,327 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,725 | ₩50,528 | ₩49,498 | ₩50,220 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩49,953 | ₩50,555 | ₩49,163 | ₩49,391 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,688 | ₩51,478 | ₩50,073 | ₩50,207 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,284 | ₩51,090 | ₩48,775 | ₩50,581 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩49,979 | ₩50,434 | ₩49,257 | ₩49,471 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,581 | ₩50,581 | ₩49,739 | ₩50,006 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,270 | ₩50,622 | ₩49,163 | ₩50,260 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩48,990 | ₩49,699 | ₩48,588 | ₩49,458 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩49,003 | ₩49,257 | ₩48,053 | ₩48,775 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,244 | ₩49,444 | ₩48,240 | ₩49,270 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,792 | ₩50,167 | ₩48,882 | ₩49,083 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,816 | ₩49,832 | ₩48,816 | ₩49,672 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,521 | ₩49,832 | ₩48,160 | ₩49,351 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,214 | ₩48,602 | ₩47,786 | ₩47,973 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,638 | ₩48,722 | ₩47,371 | ₩48,173 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,849 | ₩47,598 | ₩46,581 | ₩47,291 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,297 | ₩46,769 | ₩45,230 | ₩46,702 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,046 | ₩46,073 | ₩45,177 | ₩45,752 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,157 | ₩47,571 | ₩46,488 | ₩46,675 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,775 | ₩49,284 | ₩47,184 | ₩47,705 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,635 | ₩47,224 | ₩46,113 | ₩46,729 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,287 | ₩47,237 | ₩46,140 | ₩47,197 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩45,966 | ₩47,398 | ₩45,163 | ₩46,662 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,120 | ₩48,508 | ₩46,943 | ₩47,143 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,461 | ₩47,612 | ₩45,993 | ₩47,491 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩46,006 | ₩46,568 | ₩45,337 | ₩45,592 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,531 | ₩47,652 | ₩45,658 | ₩45,725 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,812 | ₩49,097 | ₩47,705 | ₩47,933 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,665 | ₩48,294 | ₩47,277 | ₩48,066 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,859 | ₩47,157 | ₩45,551 | ₩46,983 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,314 | ₩47,076 | ₩45,592 | ₩46,421 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,217 | ₩45,525 | ₩44,561 | ₩45,230 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩44,976 | ₩45,765 | ₩44,428 | ₩44,949 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,739 | ₩46,702 | ₩45,190 | ₩45,190 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,458 | ₩46,408 | ₩45,163 | ₩46,207 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,214 | ₩45,097 | ₩43,973 | ₩44,735 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,147 | ₩44,227 | ₩43,438 | ₩43,625 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,478 | ₩43,986 | ₩43,103 | ₩43,598 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,842 | ₩45,110 | ₩43,518 | ₩44,374 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,658 | ₩46,113 | ₩44,428 | ₩45,056 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,214 | ₩45,806 | ₩43,398 | ₩45,485 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,672 | ₩45,725 | ₩44,321 | ₩45,538 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,488 | ₩47,197 | ₩46,046 | ₩46,996 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,485 | ₩47,130 | ₩45,404 | ₩46,929 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,147 | ₩46,060 | ₩43,050 | ₩45,592 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,083 | ₩46,595 | ₩44,936 | ₩46,153 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,280 | ₩48,762 | ₩45,217 | ₩45,886 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,428 | ₩49,565 | ₩48,107 | ₩49,324 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩49,003 | ₩49,391 | ₩47,197 | ₩48,173 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,558 | ₩48,682 | ₩46,301 | ₩47,665 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩52,936 | ₩53,177 | ₩47,585 | ₩47,745 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,444 | ₩53,765 | ₩52,802 | ₩53,377 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,357 | ₩55,491 | ₩53,110 | ₩53,645 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,705 | ₩56,160 | ₩55,143 | ₩55,973 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,665 | ₩56,521 | ₩54,983 | ₩55,612 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,033 | ₩55,504 | ₩53,043 | ₩54,688 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,304 | ₩56,080 | ₩53,311 | ₩54,408 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,137 | ₩53,511 | ₩51,344 | ₩51,505 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩52,923 | ₩53,538 | ₩52,160 | ₩52,615 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,525 | ₩54,100 | ₩52,882 | ₩53,096 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,070 | ₩54,260 | ₩53,043 | ₩53,926 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩53,926 | ₩54,956 | ₩52,361 | ₩52,508 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,581 | ₩55,197 | ₩53,578 | ₩54,381 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,682 | ₩57,605 | ₩54,381 | ₩54,461 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,612 | ₩57,110 | ₩55,612 | ₩56,722 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,478 | ₩56,347 | ₩55,478 | ₩55,665 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,344 | ₩55,892 | ₩54,488 | ₩55,705 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,622 | ₩55,665 | ₩54,515 | ₩54,729 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,250 | ₩55,504 | ₩54,421 | ₩54,675 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,193 | ₩55,304 | ₩54,180 | ₩55,117 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,702 | ₩54,996 | ₩53,565 | ₩53,979 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,237 | ₩56,294 | ₩54,889 | ₩55,210 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,377 | ₩55,491 | ₩53,204 | ₩54,916 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩53,872 | ₩54,555 | ₩52,267 | ₩53,177 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,250 | ₩55,464 | ₩54,474 | ₩54,715 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩55,973 | ₩56,414 | ₩55,464 | ₩55,545 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,331 | ₩56,494 | ₩55,197 | ₩55,906 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,173 | ₩56,615 | ₩54,702 | ₩55,130 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,364 | ₩57,591 | ₩55,812 | ₩56,026 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩59,009 | ₩59,424 | ₩58,086 | ₩58,568 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,611 | ₩60,722 | ₩59,050 | ₩59,076 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,046 | ₩62,193 | ₩59,759 | ₩59,772 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,538 | ₩62,300 | ₩60,708 | ₩62,153 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,200 | ₩62,635 | ₩60,066 | ₩61,872 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,585 | ₩60,321 | ₩58,876 | ₩60,213 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,213 | ₩60,468 | ₩59,304 | ₩59,571 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,815 | ₩61,083 | ₩60,026 | ₩60,080 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,163 | ₩61,203 | ₩60,267 | ₩60,775 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,618 | ₩61,618 | ₩61,016 | ₩61,190 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,244 | ₩61,725 | ₩61,083 | ₩61,551 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,752 | ₩62,287 | ₩61,110 | ₩61,230 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩61,912 | ₩62,488 | ₩61,458 | ₩61,725 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩60,976 | ₩62,193 | ₩60,976 | ₩61,819 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,762 | ₩62,193 | ₩60,601 | ₩61,337 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,535 | ₩61,364 | ₩60,173 | ₩60,561 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,351 | ₩61,872 | ₩60,280 | ₩60,601 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩61,953 | ₩62,247 | ₩60,133 | ₩60,468 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,033 | ₩62,354 | ₩60,080 | ₩60,280 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,053 | ₩62,220 | ₩60,053 | ₩61,886 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,618 | ₩60,267 | ₩57,591 | ₩60,227 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,525 | ₩58,635 | ₩57,110 | ₩57,698 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,284 | ₩57,805 | ₩56,374 | ₩57,511 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,668 | ₩57,685 | ₩56,668 | ₩57,177 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩55,999 | ₩57,297 | ₩55,999 | ₩56,909 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,715 | ₩56,120 | ₩54,515 | ₩56,080 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,103 | ₩55,290 | ₩54,635 | ₩54,769 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,849 | ₩55,571 | ₩54,555 | ₩54,635 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,384 | ₩55,625 | ₩54,956 | ₩55,036 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,210 | ₩56,428 | ₩55,210 | ₩55,317 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,515 | ₩55,999 | ₩54,474 | ₩54,862 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,337 | ₩54,193 | ₩52,936 | ₩53,966 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩52,923 | ₩53,739 | ₩51,719 | ₩53,418 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,180 | ₩55,036 | ₩52,468 | ₩52,682 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,056 | ₩53,511 | ₩52,615 | ₩53,391 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,839 | ₩53,324 | ₩51,638 | ₩52,923 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,675 | ₩54,675 | ₩52,401 | ₩52,668 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩54,929 | ₩55,598 | ₩54,354 | ₩54,902 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,518 | ₩56,280 | ₩54,769 | ₩54,956 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,331 | ₩56,561 | ₩55,170 | ₩55,933 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,795 | ₩55,665 | ₩54,795 | ₩55,143 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,183 | ₩55,692 | ₩54,889 | ₩54,943 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,234 | ₩55,157 | ₩53,779 | ₩55,050 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,093 | ₩57,203 | ₩54,033 | ₩54,635 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,073 | ₩55,504 | ₩54,073 | ₩54,568 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,806 | ₩54,528 | ₩53,377 | ₩53,953 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,264 | ₩55,638 | ₩53,672 | ₩54,314 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,769 | ₩56,361 | ₩54,207 | ₩56,187 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,220 | ₩57,070 | ₩53,096 | ₩54,434 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,444 | ₩54,394 | ₩52,976 | ₩53,551 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩53,993 | ₩53,993 | ₩53,070 | ₩53,672 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩53,966 | ₩54,341 | ₩53,190 | ₩53,939 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,043 | ₩53,953 | ₩53,043 | ₩53,418 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,602 | ₩53,163 | ₩52,535 | ₩52,642 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,137 | ₩53,444 | ₩52,093 | ₩52,735 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,160 | ₩53,244 | ₩52,107 | ₩53,137 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,785 | ₩52,521 | ₩51,705 | ₩52,173 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩50,916 | ₩51,732 | ₩50,889 | ₩51,558 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,428 | ₩52,548 | ₩50,822 | ₩50,889 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩54,020 | ₩54,193 | ₩52,428 | ₩52,882 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,839 | ₩54,327 | ₩51,839 | ₩53,846 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩51,933 | ₩52,869 | ₩51,799 | ₩52,494 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,177 | ₩53,204 | ₩50,889 | ₩50,889 | -4.30% | 148.9만 |
|---|