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 | ₩54,120 | ₩54,361 | ₩53,158 | ₩53,786 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,601 | ₩55,524 | ₩54,441 | ₩54,802 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,484 | ₩55,484 | ₩53,973 | ₩54,815 | -1.20% | 346만 |
| 2026.10.06 | ₩55,470 | ₩57,182 | ₩55,043 | ₩56,259 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,799 | ₩55,190 | ₩53,732 | ₩54,695 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,158 | ₩54,160 | ₩53,064 | ₩53,879 | +1.36% | 204만 |
| 2026.10.01 | ₩53,478 | ₩53,692 | ₩51,981 | ₩53,117 | -0.68% | 235만 |
| 2026.09.30 | ₩54,508 | ₩55,364 | ₩53,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,826 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,414 | ₩54,855 | ₩53,893 | ₩54,708 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,818 | ₩56,099 | ₩54,481 | ₩54,655 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩55,872 | ₩56,139 | ₩55,056 | ₩55,738 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩54,882 | ₩55,537 | ₩54,521 | ₩55,337 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,481 | ₩55,631 | ₩54,441 | ₩54,922 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,166 | ₩56,179 | ₩54,267 | ₩54,829 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩56,954 | ₩57,061 | ₩55,658 | ₩55,724 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,019 | ₩56,446 | ₩55,430 | ₩56,420 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,543 | ₩58,372 | ₩56,460 | ₩56,540 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,011 | ₩58,719 | ₩56,085 | ₩56,754 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,679 | ₩59,174 | ₩57,783 | ₩58,078 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,358 | ₩58,987 | ₩57,730 | ₩58,880 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,187 | ₩59,495 | ₩57,396 | ₩58,612 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,572 | ₩58,813 | ₩57,877 | ₩58,238 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,783 | ₩58,893 | ₩57,583 | ₩58,211 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,364 | ₩60,511 | ₩57,783 | ₩57,917 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,524 | ₩61,366 | ₩60,364 | ₩60,792 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,735 | ₩61,086 | ₩59,401 | ₩61,046 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,529 | ₩59,588 | ₩57,529 | ₩58,987 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,652 | ₩58,652 | ₩56,727 | ₩57,182 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,757 | ₩58,091 | ₩56,914 | ₩56,941 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,332 | ₩59,027 | ₩57,824 | ₩57,877 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,690 | ₩58,492 | ₩57,489 | ₩58,171 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩56,834 | ₩58,024 | ₩56,487 | ₩57,917 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,436 | ₩57,730 | ₩56,152 | ₩56,968 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,021 | ₩57,623 | ₩56,594 | ₩56,660 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩56,834 | ₩57,476 | ₩56,152 | ₩56,353 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,091 | ₩59,013 | ₩56,059 | ₩56,126 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,163 | ₩60,591 | ₩57,971 | ₩58,131 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,604 | ₩61,407 | ₩60,257 | ₩60,270 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,765 | ₩61,607 | ₩59,655 | ₩59,722 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,671 | ₩61,433 | ₩60,671 | ₩60,778 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,495 | ₩60,578 | ₩59,227 | ₩60,538 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,735 | ₩60,217 | ₩58,372 | ₩58,960 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩60,845 | ₩60,992 | ₩59,388 | ₩59,401 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,030 | ₩61,781 | ₩59,963 | ₩61,072 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,142 | ₩62,423 | ₩61,193 | ₩61,540 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩62,998 | ₩63,185 | ₩61,968 | ₩62,396 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,024 | ₩63,733 | ₩61,928 | ₩62,717 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,390 | ₩62,944 | ₩60,390 | ₩62,837 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,340 | ₩61,834 | ₩61,086 | ₩61,620 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,500 | ₩62,289 | ₩60,136 | ₩60,979 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,759 | ₩62,543 | ₩57,636 | ₩61,527 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,393 | ₩57,329 | ₩54,909 | ₩55,390 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,096 | ₩57,569 | ₩54,936 | ₩57,262 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩55,952 | ₩56,487 | ₩54,855 | ₩55,083 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,401 | ₩55,430 | ₩53,866 | ₩55,297 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,270 | ₩55,270 | ₩54,321 | ₩54,588 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,166 | ₩56,567 | ₩55,350 | ₩55,751 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,738 | ₩56,166 | ₩54,989 | ₩55,912 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,487 | ₩56,540 | ₩55,551 | ₩55,631 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩55,938 | ₩57,035 | ₩55,671 | ₩56,473 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩54,909 | ₩56,045 | ₩54,842 | ₩55,992 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,310 | ₩56,353 | ₩54,722 | ₩54,762 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,307 | ₩55,243 | ₩54,147 | ₩55,163 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩53,920 | ₩54,855 | ₩53,679 | ₩54,615 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,730 | ₩53,398 | ₩52,730 | ₩53,117 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,810 | ₩53,425 | ₩51,874 | ₩52,810 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,556 | ₩52,583 | ₩51,272 | ₩51,767 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,647 | ₩52,716 | ₩51,486 | ₩52,395 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,604 | ₩51,794 | ₩50,550 | ₩51,326 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,812 | ₩49,508 | ₩48,451 | ₩49,468 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,516 | ₩48,959 | ₩47,382 | ₩48,438 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,639 | ₩48,866 | ₩47,168 | ₩47,262 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,026 | ₩49,361 | ₩48,505 | ₩48,906 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,772 | ₩50,203 | ₩48,371 | ₩49,093 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,160 | ₩50,417 | ₩48,505 | ₩48,585 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩50,925 | ₩50,938 | ₩48,251 | ₩48,438 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,123 | ₩51,085 | ₩49,895 | ₩51,059 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩49,949 | ₩50,898 | ₩49,320 | ₩50,377 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,444 | ₩50,791 | ₩49,508 | ₩49,695 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,550 | ₩51,219 | ₩49,655 | ₩49,989 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,804 | ₩51,500 | ₩50,176 | ₩50,764 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,350 | ₩51,112 | ₩50,029 | ₩50,230 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,320 | ₩50,109 | ₩49,066 | ₩49,869 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,572 | ₩48,946 | ₩47,796 | ₩48,933 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,302 | ₩48,532 | ₩46,807 | ₩48,411 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,114 | ₩47,663 | ₩46,419 | ₩47,302 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,339 | ₩47,155 | ₩46,326 | ₩46,860 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,564 | ₩46,566 | ₩45,523 | ₩46,446 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,283 | ₩46,259 | ₩45,163 | ₩45,510 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,232 | ₩46,473 | ₩44,414 | ₩44,828 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,165 | ₩47,395 | ₩46,165 | ₩46,660 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,540 | ₩47,155 | ₩46,112 | ₩46,299 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩46,901 | ₩47,903 | ₩46,687 | ₩47,181 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,794 | ₩47,275 | ₩46,379 | ₩46,914 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩47,917 | ₩48,746 | ₩46,914 | ₩47,061 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,385 | ₩48,585 | ₩47,623 | ₩47,836 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,197 | ₩48,532 | ₩48,024 | ₩48,171 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,593 | ₩48,144 | ₩46,593 | ₩48,104 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,165 | ₩47,890 | ₩45,483 | ₩47,435 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,312 | ₩46,459 | ₩45,657 | ₩45,884 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩45,951 | ₩47,328 | ₩45,925 | ₩46,379 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,259 | ₩46,393 | ₩45,671 | ₩45,951 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,339 | ₩46,780 | ₩45,951 | ₩46,192 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩46,981 | ₩47,168 | ₩45,537 | ₩45,550 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,566 | ₩47,368 | ₩45,577 | ₩46,914 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩47,997 | ₩48,826 | ₩46,192 | ₩46,486 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,411 | ₩48,906 | ₩47,141 | ₩47,863 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,794 | ₩50,550 | ₩46,794 | ₩48,050 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩50,845 | ₩51,299 | ₩50,002 | ₩50,296 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,695 | ₩50,497 | ₩49,468 | ₩50,189 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩49,922 | ₩50,524 | ₩49,133 | ₩49,361 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,657 | ₩51,446 | ₩50,042 | ₩50,176 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,254 | ₩51,059 | ₩48,746 | ₩50,550 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩49,949 | ₩50,403 | ₩49,227 | ₩49,441 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,550 | ₩50,550 | ₩49,708 | ₩49,976 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,240 | ₩50,591 | ₩49,133 | ₩50,230 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩48,959 | ₩49,668 | ₩48,558 | ₩49,427 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩48,973 | ₩49,227 | ₩48,024 | ₩48,746 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,213 | ₩49,414 | ₩48,211 | ₩49,240 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,762 | ₩50,136 | ₩48,853 | ₩49,053 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,786 | ₩49,802 | ₩48,786 | ₩49,641 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,492 | ₩49,802 | ₩48,131 | ₩49,320 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,184 | ₩48,572 | ₩47,756 | ₩47,943 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,609 | ₩48,692 | ₩47,342 | ₩48,144 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,820 | ₩47,569 | ₩46,553 | ₩47,262 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,269 | ₩46,740 | ₩45,203 | ₩46,673 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,018 | ₩46,045 | ₩45,149 | ₩45,724 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,128 | ₩47,542 | ₩46,459 | ₩46,647 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,746 | ₩49,254 | ₩47,155 | ₩47,676 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,606 | ₩47,195 | ₩46,085 | ₩46,700 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,259 | ₩47,208 | ₩46,112 | ₩47,168 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩45,938 | ₩47,368 | ₩45,136 | ₩46,633 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,090 | ₩48,478 | ₩46,914 | ₩47,114 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,433 | ₩47,582 | ₩45,965 | ₩47,462 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩45,978 | ₩46,540 | ₩45,310 | ₩45,564 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,502 | ₩47,623 | ₩45,630 | ₩45,697 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,783 | ₩49,066 | ₩47,676 | ₩47,903 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,636 | ₩48,264 | ₩47,248 | ₩48,037 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,831 | ₩47,128 | ₩45,523 | ₩46,954 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,286 | ₩47,048 | ₩45,564 | ₩46,393 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,189 | ₩45,497 | ₩44,534 | ₩45,203 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩44,949 | ₩45,737 | ₩44,400 | ₩44,922 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,711 | ₩46,673 | ₩45,163 | ₩45,163 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,430 | ₩46,379 | ₩45,136 | ₩46,179 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,187 | ₩45,069 | ₩43,946 | ₩44,708 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,120 | ₩44,200 | ₩43,411 | ₩43,598 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,451 | ₩43,959 | ₩43,077 | ₩43,572 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,815 | ₩45,082 | ₩43,491 | ₩44,347 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,630 | ₩46,085 | ₩44,400 | ₩45,029 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,187 | ₩45,778 | ₩43,371 | ₩45,457 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,644 | ₩45,697 | ₩44,293 | ₩45,510 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,459 | ₩47,168 | ₩46,018 | ₩46,967 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,457 | ₩47,101 | ₩45,376 | ₩46,901 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,120 | ₩46,032 | ₩43,023 | ₩45,564 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,056 | ₩46,566 | ₩44,908 | ₩46,125 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,251 | ₩48,732 | ₩45,189 | ₩45,858 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,398 | ₩49,534 | ₩48,077 | ₩49,294 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩48,973 | ₩49,361 | ₩47,168 | ₩48,144 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,529 | ₩48,652 | ₩46,272 | ₩47,636 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩52,904 | ₩53,144 | ₩47,556 | ₩47,716 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,412 | ₩53,732 | ₩52,770 | ₩53,345 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,323 | ₩55,457 | ₩53,077 | ₩53,612 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,671 | ₩56,126 | ₩55,109 | ₩55,938 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,631 | ₩56,487 | ₩54,949 | ₩55,577 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,000 | ₩55,470 | ₩53,010 | ₩54,655 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,270 | ₩56,045 | ₩53,278 | ₩54,374 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,104 | ₩53,478 | ₩51,313 | ₩51,473 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩52,890 | ₩53,505 | ₩52,128 | ₩52,583 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,492 | ₩54,067 | ₩52,850 | ₩53,064 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,037 | ₩54,227 | ₩53,010 | ₩53,893 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩53,893 | ₩54,922 | ₩52,329 | ₩52,476 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,548 | ₩55,163 | ₩53,545 | ₩54,347 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,647 | ₩57,569 | ₩54,347 | ₩54,428 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,577 | ₩57,075 | ₩55,577 | ₩56,687 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,444 | ₩56,313 | ₩55,444 | ₩55,631 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,310 | ₩55,858 | ₩54,454 | ₩55,671 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,588 | ₩55,631 | ₩54,481 | ₩54,695 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,216 | ₩55,470 | ₩54,388 | ₩54,642 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,160 | ₩55,270 | ₩54,147 | ₩55,083 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,668 | ₩54,962 | ₩53,532 | ₩53,946 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,203 | ₩56,259 | ₩54,855 | ₩55,176 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,345 | ₩55,457 | ₩53,171 | ₩54,882 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩53,839 | ₩54,521 | ₩52,235 | ₩53,144 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,216 | ₩55,430 | ₩54,441 | ₩54,682 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩55,938 | ₩56,380 | ₩55,430 | ₩55,511 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,297 | ₩56,460 | ₩55,163 | ₩55,872 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,139 | ₩56,580 | ₩54,668 | ₩55,096 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,329 | ₩57,556 | ₩55,778 | ₩55,992 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩58,973 | ₩59,388 | ₩58,051 | ₩58,532 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,575 | ₩60,685 | ₩59,013 | ₩59,040 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,008 | ₩62,155 | ₩59,722 | ₩59,735 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,500 | ₩62,262 | ₩60,671 | ₩62,115 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,163 | ₩62,596 | ₩60,030 | ₩61,834 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,548 | ₩60,284 | ₩58,840 | ₩60,177 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,177 | ₩60,431 | ₩59,267 | ₩59,535 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,778 | ₩61,046 | ₩59,989 | ₩60,043 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,126 | ₩61,166 | ₩60,230 | ₩60,738 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,580 | ₩61,580 | ₩60,979 | ₩61,153 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,206 | ₩61,687 | ₩61,046 | ₩61,514 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,714 | ₩62,249 | ₩61,072 | ₩61,193 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩61,875 | ₩62,449 | ₩61,420 | ₩61,687 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩60,939 | ₩62,155 | ₩60,939 | ₩61,781 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,725 | ₩62,155 | ₩60,564 | ₩61,300 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,497 | ₩61,326 | ₩60,136 | ₩60,524 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,313 | ₩61,834 | ₩60,243 | ₩60,564 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩61,915 | ₩62,209 | ₩60,096 | ₩60,431 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩61,995 | ₩62,316 | ₩60,043 | ₩60,243 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,016 | ₩62,182 | ₩60,016 | ₩61,848 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,583 | ₩60,230 | ₩57,556 | ₩60,190 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,489 | ₩58,599 | ₩57,075 | ₩57,663 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,249 | ₩57,770 | ₩56,339 | ₩57,476 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,634 | ₩57,650 | ₩56,634 | ₩57,142 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩55,965 | ₩57,262 | ₩55,965 | ₩56,874 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,682 | ₩56,085 | ₩54,481 | ₩56,045 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,069 | ₩55,257 | ₩54,601 | ₩54,735 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,815 | ₩55,537 | ₩54,521 | ₩54,601 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,350 | ₩55,591 | ₩54,922 | ₩55,003 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,176 | ₩56,393 | ₩55,176 | ₩55,283 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,481 | ₩55,965 | ₩54,441 | ₩54,829 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,305 | ₩54,160 | ₩52,904 | ₩53,933 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩52,890 | ₩53,706 | ₩51,687 | ₩53,385 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,147 | ₩55,003 | ₩52,436 | ₩52,649 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,024 | ₩53,478 | ₩52,583 | ₩53,358 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,807 | ₩53,291 | ₩51,607 | ₩52,890 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,642 | ₩54,642 | ₩52,369 | ₩52,636 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩54,896 | ₩55,564 | ₩54,321 | ₩54,869 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,484 | ₩56,246 | ₩54,735 | ₩54,922 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,297 | ₩56,527 | ₩55,136 | ₩55,898 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,762 | ₩55,631 | ₩54,762 | ₩55,109 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,150 | ₩55,658 | ₩54,855 | ₩54,909 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,200 | ₩55,123 | ₩53,746 | ₩55,016 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,059 | ₩57,168 | ₩54,000 | ₩54,601 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,040 | ₩55,470 | ₩54,040 | ₩54,535 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,773 | ₩54,494 | ₩53,345 | ₩53,920 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,230 | ₩55,604 | ₩53,639 | ₩54,281 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,735 | ₩56,326 | ₩54,174 | ₩56,152 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,187 | ₩57,035 | ₩53,064 | ₩54,401 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,412 | ₩54,361 | ₩52,944 | ₩53,519 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩53,960 | ₩53,960 | ₩53,037 | ₩53,639 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩53,933 | ₩54,307 | ₩53,158 | ₩53,906 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,010 | ₩53,920 | ₩53,010 | ₩53,385 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,569 | ₩53,131 | ₩52,502 | ₩52,609 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,104 | ₩53,412 | ₩52,061 | ₩52,703 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,128 | ₩53,211 | ₩52,075 | ₩53,104 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,754 | ₩52,489 | ₩51,674 | ₩52,141 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩50,885 | ₩51,700 | ₩50,858 | ₩51,526 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,395 | ₩52,516 | ₩50,791 | ₩50,858 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩53,986 | ₩54,160 | ₩52,395 | ₩52,850 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,807 | ₩54,294 | ₩51,807 | ₩53,813 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩51,901 | ₩52,837 | ₩51,767 | ₩52,462 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,144 | ₩53,171 | ₩50,858 | ₩50,858 | -4.30% | 148.9만 |
|---|