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 | ₩54,193 | ₩54,434 | ₩53,229 | ₩53,859 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,675 | ₩55,599 | ₩54,515 | ₩54,876 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,559 | ₩55,559 | ₩54,046 | ₩54,890 | -1.20% | 346만 |
| 2026.10.06 | ₩55,546 | ₩57,259 | ₩55,117 | ₩56,335 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,872 | ₩55,264 | ₩53,805 | ₩54,769 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,229 | ₩54,234 | ₩53,136 | ₩53,952 | +1.36% | 204만 |
| 2026.10.01 | ₩53,551 | ₩53,765 | ₩52,051 | ₩53,189 | -0.68% | 235만 |
| 2026.09.30 | ₩54,582 | ₩55,438 | ₩53,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,899 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,488 | ₩54,930 | ₩53,966 | ₩54,782 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,894 | ₩56,175 | ₩54,555 | ₩54,729 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩55,947 | ₩56,215 | ₩55,131 | ₩55,813 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩54,957 | ₩55,613 | ₩54,595 | ₩55,412 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,555 | ₩55,706 | ₩54,515 | ₩54,997 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,242 | ₩56,255 | ₩54,341 | ₩54,903 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩57,032 | ₩57,139 | ₩55,733 | ₩55,800 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,094 | ₩56,523 | ₩55,505 | ₩56,496 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,621 | ₩58,451 | ₩56,536 | ₩56,617 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,089 | ₩58,799 | ₩56,161 | ₩56,831 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,759 | ₩59,254 | ₩57,862 | ₩58,156 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,437 | ₩59,067 | ₩57,808 | ₩58,959 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,267 | ₩59,575 | ₩57,473 | ₩58,692 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,652 | ₩58,892 | ₩57,955 | ₩58,317 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,862 | ₩58,973 | ₩57,661 | ₩58,290 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,445 | ₩60,593 | ₩57,862 | ₩57,996 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,606 | ₩61,450 | ₩60,445 | ₩60,874 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,816 | ₩61,168 | ₩59,482 | ₩61,128 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,607 | ₩59,669 | ₩57,607 | ₩59,067 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,732 | ₩58,732 | ₩56,804 | ₩57,259 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,835 | ₩58,170 | ₩56,991 | ₩57,018 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,411 | ₩59,107 | ₩57,902 | ₩57,955 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,768 | ₩58,571 | ₩57,567 | ₩58,250 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩56,911 | ₩58,103 | ₩56,563 | ₩57,996 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,514 | ₩57,808 | ₩56,228 | ₩57,045 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,099 | ₩57,701 | ₩56,670 | ₩56,737 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩56,911 | ₩57,554 | ₩56,228 | ₩56,429 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,170 | ₩59,093 | ₩56,135 | ₩56,202 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,245 | ₩60,673 | ₩58,049 | ₩58,210 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,686 | ₩61,490 | ₩60,338 | ₩60,352 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,847 | ₩61,691 | ₩59,736 | ₩59,803 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,753 | ₩61,516 | ₩60,753 | ₩60,860 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,575 | ₩60,660 | ₩59,308 | ₩60,620 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,816 | ₩60,298 | ₩58,451 | ₩59,040 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩60,927 | ₩61,075 | ₩59,468 | ₩59,482 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,111 | ₩61,865 | ₩60,044 | ₩61,155 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,226 | ₩62,507 | ₩61,276 | ₩61,624 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,083 | ₩63,270 | ₩62,052 | ₩62,480 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,110 | ₩63,819 | ₩62,012 | ₩62,802 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,472 | ₩63,029 | ₩60,472 | ₩62,922 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,423 | ₩61,918 | ₩61,168 | ₩61,704 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,583 | ₩62,373 | ₩60,218 | ₩61,061 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,839 | ₩62,628 | ₩57,714 | ₩61,610 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,469 | ₩57,406 | ₩54,983 | ₩55,465 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,171 | ₩57,647 | ₩55,010 | ₩57,340 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩56,028 | ₩56,563 | ₩54,930 | ₩55,157 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,475 | ₩55,505 | ₩53,939 | ₩55,372 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,345 | ₩55,345 | ₩54,394 | ₩54,662 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,242 | ₩56,643 | ₩55,425 | ₩55,827 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,813 | ₩56,242 | ₩55,064 | ₩55,987 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,563 | ₩56,617 | ₩55,626 | ₩55,706 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩56,014 | ₩57,112 | ₩55,746 | ₩56,550 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩54,983 | ₩56,121 | ₩54,916 | ₩56,068 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,385 | ₩56,429 | ₩54,796 | ₩54,836 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,381 | ₩55,318 | ₩54,220 | ₩55,238 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩53,993 | ₩54,930 | ₩53,752 | ₩54,689 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,801 | ₩53,470 | ₩52,801 | ₩53,189 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,881 | ₩53,497 | ₩51,944 | ₩52,881 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,627 | ₩52,654 | ₩51,342 | ₩51,837 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,717 | ₩52,788 | ₩51,556 | ₩52,466 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,672 | ₩51,864 | ₩50,619 | ₩51,395 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,878 | ₩49,575 | ₩48,517 | ₩49,534 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,580 | ₩49,026 | ₩47,446 | ₩48,504 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,704 | ₩48,932 | ₩47,232 | ₩47,326 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,093 | ₩49,427 | ₩48,571 | ₩48,972 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,838 | ₩50,271 | ₩48,437 | ₩49,160 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,227 | ₩50,485 | ₩48,571 | ₩48,651 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩50,994 | ₩51,007 | ₩48,316 | ₩48,504 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,190 | ₩51,154 | ₩49,963 | ₩51,128 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩50,016 | ₩50,967 | ₩49,387 | ₩50,445 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,512 | ₩50,860 | ₩49,575 | ₩49,762 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,619 | ₩51,288 | ₩49,722 | ₩50,057 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,873 | ₩51,569 | ₩50,244 | ₩50,833 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,418 | ₩51,181 | ₩50,097 | ₩50,298 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,387 | ₩50,177 | ₩49,133 | ₩49,936 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,638 | ₩49,012 | ₩47,861 | ₩48,999 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,366 | ₩48,597 | ₩46,870 | ₩48,477 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,178 | ₩47,727 | ₩46,482 | ₩47,366 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,402 | ₩47,218 | ₩46,388 | ₩46,924 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,625 | ₩46,629 | ₩45,585 | ₩46,509 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,344 | ₩46,321 | ₩45,224 | ₩45,572 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,295 | ₩46,536 | ₩44,474 | ₩44,889 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,228 | ₩47,459 | ₩46,228 | ₩46,723 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,603 | ₩47,218 | ₩46,174 | ₩46,362 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩46,964 | ₩47,968 | ₩46,750 | ₩47,245 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,857 | ₩47,339 | ₩46,442 | ₩46,977 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩47,982 | ₩48,812 | ₩46,977 | ₩47,125 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,450 | ₩48,651 | ₩47,687 | ₩47,901 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,263 | ₩48,597 | ₩48,089 | ₩48,236 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,656 | ₩48,209 | ₩46,656 | ₩48,169 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,228 | ₩47,955 | ₩45,545 | ₩47,500 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,375 | ₩46,522 | ₩45,719 | ₩45,947 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩46,014 | ₩47,392 | ₩45,987 | ₩46,442 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,321 | ₩46,455 | ₩45,732 | ₩46,014 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,402 | ₩46,844 | ₩46,014 | ₩46,255 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩47,044 | ₩47,232 | ₩45,599 | ₩45,612 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,629 | ₩47,433 | ₩45,639 | ₩46,977 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,062 | ₩48,892 | ₩46,255 | ₩46,549 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,477 | ₩48,972 | ₩47,205 | ₩47,928 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,857 | ₩50,619 | ₩46,857 | ₩48,115 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩50,913 | ₩51,369 | ₩50,070 | ₩50,365 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,762 | ₩50,565 | ₩49,534 | ₩50,257 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩49,990 | ₩50,592 | ₩49,200 | ₩49,427 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,726 | ₩51,516 | ₩50,110 | ₩50,244 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,320 | ₩51,128 | ₩48,812 | ₩50,619 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩50,016 | ₩50,472 | ₩49,294 | ₩49,508 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,619 | ₩50,619 | ₩49,775 | ₩50,043 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,307 | ₩50,659 | ₩49,200 | ₩50,298 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩49,026 | ₩49,735 | ₩48,624 | ₩49,494 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩49,039 | ₩49,294 | ₩48,089 | ₩48,812 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,280 | ₩49,481 | ₩48,276 | ₩49,307 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,829 | ₩50,204 | ₩48,919 | ₩49,119 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,852 | ₩49,869 | ₩48,852 | ₩49,709 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,557 | ₩49,869 | ₩48,196 | ₩49,387 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,249 | ₩48,638 | ₩47,821 | ₩48,008 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,674 | ₩48,758 | ₩47,406 | ₩48,209 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,884 | ₩47,633 | ₩46,616 | ₩47,326 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,331 | ₩46,803 | ₩45,264 | ₩46,736 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,080 | ₩46,107 | ₩45,210 | ₩45,786 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,192 | ₩47,607 | ₩46,522 | ₩46,710 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,812 | ₩49,320 | ₩47,218 | ₩47,741 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,670 | ₩47,259 | ₩46,147 | ₩46,763 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,321 | ₩47,272 | ₩46,174 | ₩47,232 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩46,000 | ₩47,433 | ₩45,197 | ₩46,696 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,156 | ₩48,544 | ₩46,977 | ₩47,178 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,495 | ₩47,647 | ₩46,027 | ₩47,526 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩46,040 | ₩46,603 | ₩45,371 | ₩45,625 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,566 | ₩47,687 | ₩45,692 | ₩45,759 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,848 | ₩49,133 | ₩47,741 | ₩47,968 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,700 | ₩48,330 | ₩47,312 | ₩48,102 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,893 | ₩47,192 | ₩45,585 | ₩47,018 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,348 | ₩47,111 | ₩45,625 | ₩46,455 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,250 | ₩45,558 | ₩44,594 | ₩45,264 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩45,009 | ₩45,799 | ₩44,461 | ₩44,983 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,773 | ₩46,736 | ₩45,224 | ₩45,224 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,491 | ₩46,442 | ₩45,197 | ₩46,241 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,246 | ₩45,130 | ₩44,005 | ₩44,768 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,179 | ₩44,260 | ₩43,470 | ₩43,657 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,510 | ₩44,019 | ₩43,135 | ₩43,631 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,876 | ₩45,143 | ₩43,550 | ₩44,407 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,692 | ₩46,147 | ₩44,461 | ₩45,090 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,246 | ₩45,839 | ₩43,430 | ₩45,518 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,706 | ₩45,759 | ₩44,353 | ₩45,572 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,522 | ₩47,232 | ₩46,080 | ₩47,031 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,518 | ₩47,165 | ₩45,438 | ₩46,964 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,179 | ₩46,094 | ₩43,082 | ₩45,625 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,117 | ₩46,629 | ₩44,969 | ₩46,188 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,316 | ₩48,798 | ₩45,250 | ₩45,920 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,463 | ₩49,601 | ₩48,142 | ₩49,360 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩49,039 | ₩49,427 | ₩47,232 | ₩48,209 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,593 | ₩48,718 | ₩46,335 | ₩47,700 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩52,975 | ₩53,216 | ₩47,620 | ₩47,781 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,484 | ₩53,805 | ₩52,841 | ₩53,417 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,398 | ₩55,532 | ₩53,149 | ₩53,685 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,746 | ₩56,202 | ₩55,184 | ₩56,014 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,706 | ₩56,563 | ₩55,023 | ₩55,653 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,073 | ₩55,546 | ₩53,082 | ₩54,729 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,345 | ₩56,121 | ₩53,350 | ₩54,448 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,176 | ₩53,551 | ₩51,382 | ₩51,543 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩52,962 | ₩53,578 | ₩52,199 | ₩52,654 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,564 | ₩54,140 | ₩52,922 | ₩53,136 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,109 | ₩54,301 | ₩53,082 | ₩53,966 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩53,966 | ₩54,997 | ₩52,399 | ₩52,547 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,622 | ₩55,238 | ₩53,618 | ₩54,421 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,724 | ₩57,647 | ₩54,421 | ₩54,501 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,653 | ₩57,152 | ₩55,653 | ₩56,764 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,519 | ₩56,389 | ₩55,519 | ₩55,706 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,385 | ₩55,934 | ₩54,528 | ₩55,746 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,662 | ₩55,706 | ₩54,555 | ₩54,769 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,291 | ₩55,546 | ₩54,461 | ₩54,716 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,234 | ₩55,345 | ₩54,220 | ₩55,157 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,742 | ₩55,037 | ₩53,604 | ₩54,019 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,278 | ₩56,335 | ₩54,930 | ₩55,251 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,417 | ₩55,532 | ₩53,243 | ₩54,957 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩53,912 | ₩54,595 | ₩52,306 | ₩53,216 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,291 | ₩55,505 | ₩54,515 | ₩54,756 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩56,014 | ₩56,456 | ₩55,505 | ₩55,586 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,372 | ₩56,536 | ₩55,238 | ₩55,947 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,215 | ₩56,657 | ₩54,742 | ₩55,171 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,406 | ₩57,634 | ₩55,853 | ₩56,068 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩59,053 | ₩59,468 | ₩58,129 | ₩58,611 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,656 | ₩60,767 | ₩59,093 | ₩59,120 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,092 | ₩62,239 | ₩59,803 | ₩59,816 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,583 | ₩62,347 | ₩60,753 | ₩62,199 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,245 | ₩62,681 | ₩60,111 | ₩61,918 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,629 | ₩60,365 | ₩58,919 | ₩60,258 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,258 | ₩60,512 | ₩59,348 | ₩59,615 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,860 | ₩61,128 | ₩60,071 | ₩60,124 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,209 | ₩61,249 | ₩60,312 | ₩60,820 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,664 | ₩61,664 | ₩61,061 | ₩61,235 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,289 | ₩61,771 | ₩61,128 | ₩61,597 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,798 | ₩62,333 | ₩61,155 | ₩61,276 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩61,958 | ₩62,534 | ₩61,503 | ₩61,771 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩61,021 | ₩62,239 | ₩61,021 | ₩61,865 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,807 | ₩62,239 | ₩60,646 | ₩61,383 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,579 | ₩61,409 | ₩60,218 | ₩60,606 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,396 | ₩61,918 | ₩60,325 | ₩60,646 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩61,998 | ₩62,293 | ₩60,178 | ₩60,512 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,079 | ₩62,400 | ₩60,124 | ₩60,325 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,097 | ₩62,266 | ₩60,097 | ₩61,931 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,661 | ₩60,312 | ₩57,634 | ₩60,271 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,567 | ₩58,678 | ₩57,152 | ₩57,741 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,326 | ₩57,848 | ₩56,416 | ₩57,554 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,710 | ₩57,728 | ₩56,710 | ₩57,219 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩56,041 | ₩57,340 | ₩56,041 | ₩56,951 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,756 | ₩56,161 | ₩54,555 | ₩56,121 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,144 | ₩55,331 | ₩54,675 | ₩54,809 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,890 | ₩55,613 | ₩54,595 | ₩54,675 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,425 | ₩55,666 | ₩54,997 | ₩55,077 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,251 | ₩56,469 | ₩55,251 | ₩55,358 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,555 | ₩56,041 | ₩54,515 | ₩54,903 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,377 | ₩54,234 | ₩52,975 | ₩54,006 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩52,962 | ₩53,778 | ₩51,757 | ₩53,457 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,220 | ₩55,077 | ₩52,507 | ₩52,721 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,096 | ₩53,551 | ₩52,654 | ₩53,430 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,877 | ₩53,363 | ₩51,677 | ₩52,962 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,716 | ₩54,716 | ₩52,440 | ₩52,707 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩54,970 | ₩55,639 | ₩54,394 | ₩54,943 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,559 | ₩56,322 | ₩54,809 | ₩54,997 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,372 | ₩56,603 | ₩55,211 | ₩55,974 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,836 | ₩55,706 | ₩54,836 | ₩55,184 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,224 | ₩55,733 | ₩54,930 | ₩54,983 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,274 | ₩55,197 | ₩53,819 | ₩55,090 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,135 | ₩57,246 | ₩54,073 | ₩54,675 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,113 | ₩55,546 | ₩54,113 | ₩54,608 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,845 | ₩54,568 | ₩53,417 | ₩53,993 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,305 | ₩55,679 | ₩53,711 | ₩54,354 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,809 | ₩56,402 | ₩54,247 | ₩56,228 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,260 | ₩57,112 | ₩53,136 | ₩54,475 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,484 | ₩54,434 | ₩53,015 | ₩53,591 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩54,033 | ₩54,033 | ₩53,109 | ₩53,711 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩54,006 | ₩54,381 | ₩53,229 | ₩53,979 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,082 | ₩53,993 | ₩53,082 | ₩53,457 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,640 | ₩53,203 | ₩52,573 | ₩52,681 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,176 | ₩53,484 | ₩52,132 | ₩52,774 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,199 | ₩53,283 | ₩52,145 | ₩53,176 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,824 | ₩52,560 | ₩51,743 | ₩52,212 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩50,954 | ₩51,770 | ₩50,927 | ₩51,596 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,466 | ₩52,587 | ₩50,860 | ₩50,927 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩54,060 | ₩54,234 | ₩52,466 | ₩52,922 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,877 | ₩54,367 | ₩51,877 | ₩53,885 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩51,971 | ₩52,908 | ₩51,837 | ₩52,533 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,216 | ₩53,243 | ₩50,927 | ₩50,927 | -4.30% | 148.9만 |
|---|