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 | ₩54,137 | ₩54,378 | ₩53,174 | ₩53,803 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,619 | ₩55,541 | ₩54,458 | ₩54,819 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,501 | ₩55,501 | ₩53,990 | ₩54,833 | -1.20% | 346만 |
| 2026.10.06 | ₩55,488 | ₩57,200 | ₩55,060 | ₩56,277 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,816 | ₩55,207 | ₩53,749 | ₩54,712 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,174 | ₩54,177 | ₩53,081 | ₩53,896 | +1.36% | 204만 |
| 2026.10.01 | ₩53,495 | ₩53,709 | ₩51,997 | ₩53,134 | -0.68% | 235만 |
| 2026.09.30 | ₩54,525 | ₩55,381 | ₩53,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,843 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,431 | ₩54,873 | ₩53,910 | ₩54,726 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,836 | ₩56,116 | ₩54,498 | ₩54,672 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩55,889 | ₩56,157 | ₩55,073 | ₩55,755 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩54,899 | ₩55,555 | ₩54,538 | ₩55,354 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,498 | ₩55,648 | ₩54,458 | ₩54,940 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,183 | ₩56,197 | ₩54,284 | ₩54,846 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩56,972 | ₩57,079 | ₩55,675 | ₩55,742 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,036 | ₩56,464 | ₩55,448 | ₩56,437 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,561 | ₩58,390 | ₩56,478 | ₩56,558 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,029 | ₩58,738 | ₩56,103 | ₩56,772 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,698 | ₩59,192 | ₩57,802 | ₩58,096 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,377 | ₩59,005 | ₩57,748 | ₩58,898 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,206 | ₩59,513 | ₩57,414 | ₩58,631 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,591 | ₩58,831 | ₩57,895 | ₩58,256 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,802 | ₩58,912 | ₩57,601 | ₩58,230 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,383 | ₩60,530 | ₩57,802 | ₩57,935 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,543 | ₩61,386 | ₩60,383 | ₩60,811 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,754 | ₩61,105 | ₩59,420 | ₩61,065 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,547 | ₩59,607 | ₩57,547 | ₩59,005 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,671 | ₩58,671 | ₩56,745 | ₩57,200 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,775 | ₩58,109 | ₩56,932 | ₩56,959 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,350 | ₩59,045 | ₩57,842 | ₩57,895 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,708 | ₩58,510 | ₩57,507 | ₩58,189 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩56,852 | ₩58,042 | ₩56,504 | ₩57,935 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,454 | ₩57,748 | ₩56,170 | ₩56,986 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,039 | ₩57,641 | ₩56,611 | ₩56,678 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩56,852 | ₩57,494 | ₩56,170 | ₩56,371 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,109 | ₩59,032 | ₩56,076 | ₩56,143 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,182 | ₩60,610 | ₩57,989 | ₩58,149 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,623 | ₩61,426 | ₩60,276 | ₩60,289 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,784 | ₩61,626 | ₩59,674 | ₩59,741 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,690 | ₩61,453 | ₩60,690 | ₩60,797 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,513 | ₩60,597 | ₩59,246 | ₩60,557 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,754 | ₩60,236 | ₩58,390 | ₩58,978 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩60,864 | ₩61,011 | ₩59,406 | ₩59,420 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,048 | ₩61,800 | ₩59,981 | ₩61,092 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,161 | ₩62,442 | ₩61,212 | ₩61,560 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,017 | ₩63,205 | ₩61,988 | ₩62,416 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,044 | ₩63,753 | ₩61,947 | ₩62,736 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,409 | ₩62,964 | ₩60,409 | ₩62,857 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,359 | ₩61,854 | ₩61,105 | ₩61,640 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,519 | ₩62,309 | ₩60,155 | ₩60,998 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,778 | ₩62,563 | ₩57,654 | ₩61,546 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,411 | ₩57,347 | ₩54,926 | ₩55,408 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,113 | ₩57,588 | ₩54,953 | ₩57,280 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩55,969 | ₩56,504 | ₩54,873 | ₩55,100 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,418 | ₩55,448 | ₩53,883 | ₩55,314 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,287 | ₩55,287 | ₩54,338 | ₩54,605 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,183 | ₩56,585 | ₩55,368 | ₩55,769 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,755 | ₩56,183 | ₩55,006 | ₩55,929 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,504 | ₩56,558 | ₩55,568 | ₩55,648 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩55,956 | ₩57,053 | ₩55,689 | ₩56,491 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩54,926 | ₩56,063 | ₩54,859 | ₩56,009 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,327 | ₩56,371 | ₩54,739 | ₩54,779 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,324 | ₩55,261 | ₩54,164 | ₩55,180 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩53,937 | ₩54,873 | ₩53,696 | ₩54,632 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,746 | ₩53,415 | ₩52,746 | ₩53,134 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,827 | ₩53,442 | ₩51,890 | ₩52,827 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,572 | ₩52,599 | ₩51,289 | ₩51,783 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,663 | ₩52,733 | ₩51,503 | ₩52,412 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,620 | ₩51,810 | ₩50,566 | ₩51,342 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,828 | ₩49,523 | ₩48,467 | ₩49,483 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,530 | ₩48,975 | ₩47,397 | ₩48,453 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,654 | ₩48,881 | ₩47,183 | ₩47,276 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,042 | ₩49,376 | ₩48,520 | ₩48,921 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,788 | ₩50,219 | ₩48,386 | ₩49,109 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,175 | ₩50,433 | ₩48,520 | ₩48,600 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩50,941 | ₩50,954 | ₩48,266 | ₩48,453 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,138 | ₩51,101 | ₩49,911 | ₩51,075 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩49,965 | ₩50,914 | ₩49,336 | ₩50,392 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,459 | ₩50,807 | ₩49,523 | ₩49,710 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,566 | ₩51,235 | ₩49,670 | ₩50,005 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,820 | ₩51,516 | ₩50,192 | ₩50,780 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,366 | ₩51,128 | ₩50,045 | ₩50,245 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,336 | ₩50,125 | ₩49,082 | ₩49,884 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,587 | ₩48,961 | ₩47,811 | ₩48,948 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,317 | ₩48,547 | ₩46,822 | ₩48,427 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,129 | ₩47,678 | ₩46,434 | ₩47,317 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,354 | ₩47,169 | ₩46,340 | ₩46,875 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,578 | ₩46,581 | ₩45,538 | ₩46,461 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,297 | ₩46,273 | ₩45,177 | ₩45,524 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,247 | ₩46,487 | ₩44,428 | ₩44,842 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,180 | ₩47,410 | ₩46,180 | ₩46,675 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,554 | ₩47,169 | ₩46,126 | ₩46,313 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩46,915 | ₩47,918 | ₩46,701 | ₩47,196 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,808 | ₩47,290 | ₩46,394 | ₩46,929 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩47,932 | ₩48,761 | ₩46,929 | ₩47,076 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,400 | ₩48,600 | ₩47,637 | ₩47,851 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,213 | ₩48,547 | ₩48,039 | ₩48,186 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,608 | ₩48,159 | ₩46,608 | ₩48,119 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,180 | ₩47,905 | ₩45,498 | ₩47,450 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,327 | ₩46,474 | ₩45,672 | ₩45,899 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩45,966 | ₩47,343 | ₩45,939 | ₩46,394 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,273 | ₩46,407 | ₩45,685 | ₩45,966 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,354 | ₩46,795 | ₩45,966 | ₩46,206 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩46,996 | ₩47,183 | ₩45,551 | ₩45,565 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,581 | ₩47,383 | ₩45,591 | ₩46,929 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,012 | ₩48,841 | ₩46,206 | ₩46,501 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,427 | ₩48,921 | ₩47,156 | ₩47,878 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,808 | ₩50,566 | ₩46,808 | ₩48,065 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩50,861 | ₩51,315 | ₩50,018 | ₩50,312 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,710 | ₩50,513 | ₩49,483 | ₩50,205 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩49,938 | ₩50,540 | ₩49,149 | ₩49,376 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,673 | ₩51,462 | ₩50,058 | ₩50,192 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,269 | ₩51,075 | ₩48,761 | ₩50,566 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩49,965 | ₩50,419 | ₩49,242 | ₩49,456 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,566 | ₩50,566 | ₩49,724 | ₩49,991 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,256 | ₩50,606 | ₩49,149 | ₩50,245 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩48,975 | ₩49,684 | ₩48,574 | ₩49,443 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩48,988 | ₩49,242 | ₩48,039 | ₩48,761 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,229 | ₩49,430 | ₩48,226 | ₩49,256 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,777 | ₩50,152 | ₩48,868 | ₩49,068 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,801 | ₩49,817 | ₩48,801 | ₩49,657 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,507 | ₩49,817 | ₩48,146 | ₩49,336 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,199 | ₩48,587 | ₩47,771 | ₩47,958 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,624 | ₩48,707 | ₩47,357 | ₩48,159 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,835 | ₩47,584 | ₩46,568 | ₩47,276 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,284 | ₩46,755 | ₩45,217 | ₩46,688 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,033 | ₩46,059 | ₩45,163 | ₩45,738 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,143 | ₩47,557 | ₩46,474 | ₩46,661 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,761 | ₩49,269 | ₩47,169 | ₩47,691 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,621 | ₩47,210 | ₩46,099 | ₩46,715 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,273 | ₩47,223 | ₩46,126 | ₩47,183 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩45,952 | ₩47,383 | ₩45,150 | ₩46,648 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,106 | ₩48,493 | ₩46,929 | ₩47,129 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,447 | ₩47,597 | ₩45,979 | ₩47,477 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩45,992 | ₩46,554 | ₩45,324 | ₩45,578 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,517 | ₩47,637 | ₩45,645 | ₩45,712 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,798 | ₩49,082 | ₩47,691 | ₩47,918 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,651 | ₩48,279 | ₩47,263 | ₩48,052 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,845 | ₩47,143 | ₩45,538 | ₩46,969 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,300 | ₩47,062 | ₩45,578 | ₩46,407 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,203 | ₩45,511 | ₩44,548 | ₩45,217 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩44,963 | ₩45,752 | ₩44,414 | ₩44,936 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,725 | ₩46,688 | ₩45,177 | ₩45,177 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,444 | ₩46,394 | ₩45,150 | ₩46,193 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,200 | ₩45,083 | ₩43,960 | ₩44,722 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,134 | ₩44,214 | ₩43,425 | ₩43,612 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,465 | ₩43,973 | ₩43,090 | ₩43,585 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,829 | ₩45,096 | ₩43,505 | ₩44,361 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,645 | ₩46,099 | ₩44,414 | ₩45,043 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,200 | ₩45,792 | ₩43,385 | ₩45,471 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,658 | ₩45,712 | ₩44,307 | ₩45,524 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,474 | ₩47,183 | ₩46,033 | ₩46,982 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,471 | ₩47,116 | ₩45,391 | ₩46,915 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,134 | ₩46,046 | ₩43,037 | ₩45,578 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,070 | ₩46,581 | ₩44,923 | ₩46,140 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,266 | ₩48,748 | ₩45,203 | ₩45,872 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,413 | ₩49,550 | ₩48,092 | ₩49,309 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩48,988 | ₩49,376 | ₩47,183 | ₩48,159 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,544 | ₩48,667 | ₩46,287 | ₩47,651 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩52,920 | ₩53,161 | ₩47,571 | ₩47,731 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,428 | ₩53,749 | ₩52,786 | ₩53,361 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,341 | ₩55,475 | ₩53,094 | ₩53,629 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,689 | ₩56,143 | ₩55,127 | ₩55,956 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,648 | ₩56,504 | ₩54,966 | ₩55,595 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,017 | ₩55,488 | ₩53,027 | ₩54,672 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,287 | ₩56,063 | ₩53,295 | ₩54,391 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,121 | ₩53,495 | ₩51,329 | ₩51,489 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩52,907 | ₩53,522 | ₩52,144 | ₩52,599 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,509 | ₩54,084 | ₩52,867 | ₩53,081 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,054 | ₩54,244 | ₩53,027 | ₩53,910 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩53,910 | ₩54,940 | ₩52,345 | ₩52,492 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,565 | ₩55,180 | ₩53,562 | ₩54,364 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,665 | ₩57,588 | ₩54,364 | ₩54,445 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,595 | ₩57,093 | ₩55,595 | ₩56,705 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,461 | ₩56,330 | ₩55,461 | ₩55,648 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,327 | ₩55,876 | ₩54,471 | ₩55,689 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,605 | ₩55,648 | ₩54,498 | ₩54,712 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,234 | ₩55,488 | ₩54,405 | ₩54,659 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,177 | ₩55,287 | ₩54,164 | ₩55,100 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,685 | ₩54,980 | ₩53,549 | ₩53,963 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,220 | ₩56,277 | ₩54,873 | ₩55,194 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,361 | ₩55,475 | ₩53,188 | ₩54,899 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩53,856 | ₩54,538 | ₩52,251 | ₩53,161 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,234 | ₩55,448 | ₩54,458 | ₩54,699 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩55,956 | ₩56,397 | ₩55,448 | ₩55,528 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,314 | ₩56,478 | ₩55,180 | ₩55,889 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,157 | ₩56,598 | ₩54,685 | ₩55,113 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,347 | ₩57,574 | ₩55,795 | ₩56,009 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩58,992 | ₩59,406 | ₩58,069 | ₩58,550 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,594 | ₩60,704 | ₩59,032 | ₩59,059 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,028 | ₩62,175 | ₩59,741 | ₩59,754 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,519 | ₩62,282 | ₩60,690 | ₩62,135 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,182 | ₩62,616 | ₩60,048 | ₩61,854 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,567 | ₩60,302 | ₩58,858 | ₩60,195 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,195 | ₩60,450 | ₩59,286 | ₩59,554 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,797 | ₩61,065 | ₩60,008 | ₩60,062 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,145 | ₩61,185 | ₩60,249 | ₩60,757 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,600 | ₩61,600 | ₩60,998 | ₩61,172 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,225 | ₩61,707 | ₩61,065 | ₩61,533 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,733 | ₩62,268 | ₩61,092 | ₩61,212 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩61,894 | ₩62,469 | ₩61,439 | ₩61,707 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩60,958 | ₩62,175 | ₩60,958 | ₩61,800 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,744 | ₩62,175 | ₩60,583 | ₩61,319 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,516 | ₩61,346 | ₩60,155 | ₩60,543 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,332 | ₩61,854 | ₩60,262 | ₩60,583 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩61,934 | ₩62,228 | ₩60,115 | ₩60,450 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,014 | ₩62,335 | ₩60,062 | ₩60,262 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,035 | ₩62,202 | ₩60,035 | ₩61,867 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,601 | ₩60,249 | ₩57,574 | ₩60,209 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,507 | ₩58,617 | ₩57,093 | ₩57,681 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,267 | ₩57,788 | ₩56,357 | ₩57,494 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,651 | ₩57,668 | ₩56,651 | ₩57,160 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩55,983 | ₩57,280 | ₩55,983 | ₩56,892 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,699 | ₩56,103 | ₩54,498 | ₩56,063 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,087 | ₩55,274 | ₩54,619 | ₩54,752 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,833 | ₩55,555 | ₩54,538 | ₩54,619 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,368 | ₩55,608 | ₩54,940 | ₩55,020 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,194 | ₩56,411 | ₩55,194 | ₩55,301 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,498 | ₩55,983 | ₩54,458 | ₩54,846 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,321 | ₩54,177 | ₩52,920 | ₩53,950 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩52,907 | ₩53,723 | ₩51,703 | ₩53,402 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,164 | ₩55,020 | ₩52,452 | ₩52,666 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,040 | ₩53,495 | ₩52,599 | ₩53,375 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,823 | ₩53,308 | ₩51,623 | ₩52,907 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,659 | ₩54,659 | ₩52,385 | ₩52,653 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩54,913 | ₩55,582 | ₩54,338 | ₩54,886 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,501 | ₩56,264 | ₩54,752 | ₩54,940 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,314 | ₩56,544 | ₩55,154 | ₩55,916 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,779 | ₩55,648 | ₩54,779 | ₩55,127 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,167 | ₩55,675 | ₩54,873 | ₩54,926 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,217 | ₩55,140 | ₩53,763 | ₩55,033 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,076 | ₩57,186 | ₩54,017 | ₩54,619 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,057 | ₩55,488 | ₩54,057 | ₩54,552 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,789 | ₩54,512 | ₩53,361 | ₩53,937 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,247 | ₩55,622 | ₩53,656 | ₩54,298 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,752 | ₩56,344 | ₩54,191 | ₩56,170 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,204 | ₩57,053 | ₩53,081 | ₩54,418 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,428 | ₩54,378 | ₩52,960 | ₩53,535 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩53,977 | ₩53,977 | ₩53,054 | ₩53,656 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩53,950 | ₩54,324 | ₩53,174 | ₩53,923 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,027 | ₩53,937 | ₩53,027 | ₩53,402 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,586 | ₩53,147 | ₩52,519 | ₩52,626 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,121 | ₩53,428 | ₩52,078 | ₩52,720 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,144 | ₩53,228 | ₩52,091 | ₩53,121 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,770 | ₩52,506 | ₩51,690 | ₩52,158 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩50,901 | ₩51,716 | ₩50,874 | ₩51,543 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,412 | ₩52,532 | ₩50,807 | ₩50,874 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩54,003 | ₩54,177 | ₩52,412 | ₩52,867 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,823 | ₩54,311 | ₩51,823 | ₩53,830 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩51,917 | ₩52,853 | ₩51,783 | ₩52,479 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,161 | ₩53,188 | ₩50,874 | ₩50,874 | -4.30% | 148.9만 |
|---|