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 | ₩54,289 | ₩54,531 | ₩53,324 | ₩53,954 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,772 | ₩55,698 | ₩54,611 | ₩54,973 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,657 | ₩55,657 | ₩54,142 | ₩54,987 | -1.20% | 346만 |
| 2026.10.06 | ₩55,644 | ₩57,361 | ₩55,215 | ₩56,435 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,967 | ₩55,362 | ₩53,900 | ₩54,866 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,324 | ₩54,330 | ₩53,230 | ₩54,048 | +1.36% | 204만 |
| 2026.10.01 | ₩53,646 | ₩53,860 | ₩52,144 | ₩53,283 | -0.68% | 235만 |
| 2026.09.30 | ₩54,678 | ₩55,537 | ₩53,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,994 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,584 | ₩55,027 | ₩54,061 | ₩54,879 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩55,993 | ₩56,274 | ₩54,651 | ₩54,826 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩56,046 | ₩56,314 | ₩55,228 | ₩55,912 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩55,054 | ₩55,711 | ₩54,692 | ₩55,510 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,651 | ₩55,805 | ₩54,611 | ₩55,094 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,341 | ₩56,355 | ₩54,437 | ₩55,000 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩57,133 | ₩57,240 | ₩55,832 | ₩55,899 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,194 | ₩56,623 | ₩55,604 | ₩56,596 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,723 | ₩58,554 | ₩56,636 | ₩56,717 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,192 | ₩58,903 | ₩56,261 | ₩56,931 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,863 | ₩59,359 | ₩57,964 | ₩58,259 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,541 | ₩59,171 | ₩57,910 | ₩59,064 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,372 | ₩59,681 | ₩57,575 | ₩58,796 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,755 | ₩58,997 | ₩58,058 | ₩58,420 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,964 | ₩59,077 | ₩57,763 | ₩58,393 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,552 | ₩60,700 | ₩57,964 | ₩58,098 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,713 | ₩61,558 | ₩60,552 | ₩60,982 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,922 | ₩61,277 | ₩59,587 | ₩61,236 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,709 | ₩59,775 | ₩57,709 | ₩59,171 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,836 | ₩58,836 | ₩56,905 | ₩57,361 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,937 | ₩58,273 | ₩57,092 | ₩57,119 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,514 | ₩59,211 | ₩58,004 | ₩58,058 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,870 | ₩58,675 | ₩57,669 | ₩58,353 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩57,012 | ₩58,205 | ₩56,663 | ₩58,098 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,615 | ₩57,910 | ₩56,328 | ₩57,146 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,200 | ₩57,803 | ₩56,770 | ₩56,838 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩57,012 | ₩57,656 | ₩56,328 | ₩56,529 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,273 | ₩59,198 | ₩56,234 | ₩56,301 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,351 | ₩60,780 | ₩58,152 | ₩58,313 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,794 | ₩61,599 | ₩60,445 | ₩60,459 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,955 | ₩61,800 | ₩59,842 | ₩59,909 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,861 | ₩61,625 | ₩60,861 | ₩60,968 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,681 | ₩60,767 | ₩59,413 | ₩60,727 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,922 | ₩60,405 | ₩58,554 | ₩59,144 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩61,035 | ₩61,183 | ₩59,573 | ₩59,587 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,217 | ₩61,974 | ₩60,150 | ₩61,263 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,336 | ₩62,618 | ₩61,384 | ₩61,733 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,195 | ₩63,382 | ₩62,162 | ₩62,591 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,221 | ₩63,932 | ₩62,122 | ₩62,913 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,579 | ₩63,141 | ₩60,579 | ₩63,034 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,532 | ₩62,028 | ₩61,277 | ₩61,813 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,692 | ₩62,484 | ₩60,324 | ₩61,169 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,943 | ₩62,739 | ₩57,817 | ₩61,719 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,569 | ₩57,508 | ₩55,081 | ₩55,563 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,268 | ₩57,749 | ₩55,107 | ₩57,441 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩56,127 | ₩56,663 | ₩55,027 | ₩55,255 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,571 | ₩55,604 | ₩54,035 | ₩55,470 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,443 | ₩55,443 | ₩54,491 | ₩54,759 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,341 | ₩56,744 | ₩55,523 | ₩55,926 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,912 | ₩56,341 | ₩55,161 | ₩56,086 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,663 | ₩56,717 | ₩55,724 | ₩55,805 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩56,113 | ₩57,213 | ₩55,845 | ₩56,650 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩55,081 | ₩56,221 | ₩55,014 | ₩56,167 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,483 | ₩56,529 | ₩54,893 | ₩54,933 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,477 | ₩55,416 | ₩54,316 | ₩55,335 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩54,088 | ₩55,027 | ₩53,847 | ₩54,786 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,895 | ₩53,565 | ₩52,895 | ₩53,283 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,975 | ₩53,592 | ₩52,036 | ₩52,975 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,720 | ₩52,747 | ₩51,433 | ₩51,929 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,808 | ₩52,881 | ₩51,647 | ₩52,559 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,762 | ₩51,956 | ₩50,709 | ₩51,486 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,965 | ₩49,662 | ₩48,603 | ₩49,622 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,664 | ₩49,113 | ₩47,530 | ₩48,590 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,791 | ₩49,019 | ₩47,315 | ₩47,409 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,180 | ₩49,515 | ₩48,657 | ₩49,059 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,925 | ₩50,360 | ₩48,522 | ₩49,247 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,314 | ₩50,574 | ₩48,657 | ₩48,737 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩51,084 | ₩51,097 | ₩48,402 | ₩48,590 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,279 | ₩51,245 | ₩50,051 | ₩51,218 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩50,105 | ₩51,057 | ₩49,475 | ₩50,534 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,601 | ₩50,950 | ₩49,662 | ₩49,850 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,709 | ₩51,379 | ₩49,810 | ₩50,145 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,963 | ₩51,661 | ₩50,333 | ₩50,923 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,507 | ₩51,272 | ₩50,185 | ₩50,387 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,475 | ₩50,266 | ₩49,220 | ₩50,025 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,724 | ₩49,099 | ₩47,946 | ₩49,086 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,450 | ₩48,683 | ₩46,953 | ₩48,563 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,262 | ₩47,812 | ₩46,564 | ₩47,450 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,484 | ₩47,302 | ₩46,471 | ₩47,007 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,706 | ₩46,712 | ₩45,666 | ₩46,591 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,424 | ₩46,403 | ₩45,304 | ₩45,652 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,377 | ₩46,618 | ₩44,553 | ₩44,968 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,310 | ₩47,543 | ₩46,310 | ₩46,806 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,685 | ₩47,302 | ₩46,256 | ₩46,444 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩47,047 | ₩48,053 | ₩46,833 | ₩47,329 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,940 | ₩47,423 | ₩46,524 | ₩47,061 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩48,066 | ₩48,898 | ₩47,061 | ₩47,208 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,536 | ₩48,737 | ₩47,771 | ₩47,986 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,348 | ₩48,683 | ₩48,174 | ₩48,321 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,739 | ₩48,294 | ₩46,739 | ₩48,254 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,310 | ₩48,040 | ₩45,626 | ₩47,584 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,457 | ₩46,605 | ₩45,800 | ₩46,028 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩46,095 | ₩47,476 | ₩46,068 | ₩46,524 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,403 | ₩46,538 | ₩45,813 | ₩46,095 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,484 | ₩46,926 | ₩46,095 | ₩46,336 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩47,128 | ₩47,315 | ₩45,679 | ₩45,693 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,712 | ₩47,517 | ₩45,719 | ₩47,061 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,147 | ₩48,978 | ₩46,336 | ₩46,631 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,563 | ₩49,059 | ₩47,289 | ₩48,013 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,940 | ₩50,709 | ₩46,940 | ₩48,201 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩51,004 | ₩51,460 | ₩50,159 | ₩50,454 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,850 | ₩50,655 | ₩49,622 | ₩50,346 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩50,078 | ₩50,682 | ₩49,287 | ₩49,515 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,816 | ₩51,607 | ₩50,199 | ₩50,333 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,408 | ₩51,218 | ₩48,898 | ₩50,709 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩50,105 | ₩50,561 | ₩49,381 | ₩49,595 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,709 | ₩50,709 | ₩49,864 | ₩50,132 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,394 | ₩50,749 | ₩49,287 | ₩50,387 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩49,113 | ₩49,823 | ₩48,710 | ₩49,582 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩49,126 | ₩49,381 | ₩48,174 | ₩48,898 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,367 | ₩49,569 | ₩48,362 | ₩49,394 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,917 | ₩50,293 | ₩49,005 | ₩49,206 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,938 | ₩49,957 | ₩48,938 | ₩49,797 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,643 | ₩49,957 | ₩48,281 | ₩49,475 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,335 | ₩48,724 | ₩47,906 | ₩48,093 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,758 | ₩48,844 | ₩47,490 | ₩48,294 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,967 | ₩47,718 | ₩46,698 | ₩47,409 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,411 | ₩46,886 | ₩45,344 | ₩46,819 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,162 | ₩46,189 | ₩45,290 | ₩45,867 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,275 | ₩47,691 | ₩46,605 | ₩46,792 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,898 | ₩49,408 | ₩47,302 | ₩47,825 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,752 | ₩47,342 | ₩46,229 | ₩46,846 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,403 | ₩47,356 | ₩46,256 | ₩47,315 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩46,082 | ₩47,517 | ₩45,277 | ₩46,779 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,241 | ₩48,630 | ₩47,061 | ₩47,262 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,578 | ₩47,731 | ₩46,108 | ₩47,610 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩46,122 | ₩46,685 | ₩45,451 | ₩45,706 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,651 | ₩47,771 | ₩45,773 | ₩45,840 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,932 | ₩49,220 | ₩47,825 | ₩48,053 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,785 | ₩48,415 | ₩47,396 | ₩48,187 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,974 | ₩47,275 | ₩45,666 | ₩47,101 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,430 | ₩47,195 | ₩45,706 | ₩46,538 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,331 | ₩45,639 | ₩44,673 | ₩45,344 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩45,089 | ₩45,880 | ₩44,539 | ₩45,062 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,854 | ₩46,819 | ₩45,304 | ₩45,304 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,572 | ₩46,524 | ₩45,277 | ₩46,323 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,325 | ₩45,210 | ₩44,083 | ₩44,848 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,258 | ₩44,338 | ₩43,547 | ₩43,735 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,587 | ₩44,097 | ₩43,212 | ₩43,708 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,955 | ₩45,223 | ₩43,627 | ₩44,486 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,773 | ₩46,229 | ₩44,539 | ₩45,170 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,325 | ₩45,921 | ₩43,507 | ₩45,599 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,787 | ₩45,840 | ₩44,432 | ₩45,652 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,605 | ₩47,315 | ₩46,162 | ₩47,114 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,599 | ₩47,248 | ₩45,518 | ₩47,047 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,258 | ₩46,175 | ₩43,158 | ₩45,706 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,196 | ₩46,712 | ₩45,049 | ₩46,269 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,402 | ₩48,885 | ₩45,331 | ₩46,001 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,549 | ₩49,689 | ₩48,227 | ₩49,448 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩49,126 | ₩49,515 | ₩47,315 | ₩48,294 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,678 | ₩48,804 | ₩46,417 | ₩47,785 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩53,069 | ₩53,310 | ₩47,704 | ₩47,865 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,579 | ₩53,900 | ₩52,935 | ₩53,511 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,496 | ₩55,630 | ₩53,243 | ₩53,780 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,845 | ₩56,301 | ₩55,282 | ₩56,113 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,805 | ₩56,663 | ₩55,121 | ₩55,751 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,169 | ₩55,644 | ₩53,176 | ₩54,826 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,443 | ₩56,221 | ₩53,444 | ₩54,544 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,270 | ₩53,646 | ₩51,473 | ₩51,634 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩53,056 | ₩53,672 | ₩52,291 | ₩52,747 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,659 | ₩54,236 | ₩53,015 | ₩53,230 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,203 | ₩54,397 | ₩53,176 | ₩54,061 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩54,061 | ₩55,094 | ₩52,492 | ₩52,640 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,719 | ₩55,335 | ₩53,713 | ₩54,517 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,824 | ₩57,749 | ₩54,517 | ₩54,598 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,751 | ₩57,253 | ₩55,751 | ₩56,864 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,617 | ₩56,489 | ₩55,617 | ₩55,805 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,483 | ₩56,033 | ₩54,625 | ₩55,845 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,759 | ₩55,805 | ₩54,651 | ₩54,866 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,389 | ₩55,644 | ₩54,558 | ₩54,812 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,330 | ₩55,443 | ₩54,316 | ₩55,255 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,839 | ₩55,134 | ₩53,699 | ₩54,115 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,376 | ₩56,435 | ₩55,027 | ₩55,349 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,511 | ₩55,630 | ₩53,337 | ₩55,054 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩54,008 | ₩54,692 | ₩52,398 | ₩53,310 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,389 | ₩55,604 | ₩54,611 | ₩54,853 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩56,113 | ₩56,556 | ₩55,604 | ₩55,684 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,470 | ₩56,636 | ₩55,335 | ₩56,046 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,314 | ₩56,757 | ₩54,839 | ₩55,268 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,508 | ₩57,736 | ₩55,952 | ₩56,167 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩59,158 | ₩59,573 | ₩58,232 | ₩58,715 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,761 | ₩60,874 | ₩59,198 | ₩59,225 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,202 | ₩62,350 | ₩59,909 | ₩59,922 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,692 | ₩62,457 | ₩60,861 | ₩62,309 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,351 | ₩62,792 | ₩60,217 | ₩62,028 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,734 | ₩60,472 | ₩59,024 | ₩60,365 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,365 | ₩60,620 | ₩59,453 | ₩59,721 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,968 | ₩61,236 | ₩60,177 | ₩60,231 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,317 | ₩61,357 | ₩60,418 | ₩60,928 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,773 | ₩61,773 | ₩61,169 | ₩61,344 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,397 | ₩61,880 | ₩61,236 | ₩61,706 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,907 | ₩62,443 | ₩61,263 | ₩61,384 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩62,068 | ₩62,645 | ₩61,612 | ₩61,880 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩61,129 | ₩62,350 | ₩61,129 | ₩61,974 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,915 | ₩62,350 | ₩60,754 | ₩61,491 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,687 | ₩61,518 | ₩60,324 | ₩60,713 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,505 | ₩62,028 | ₩60,432 | ₩60,754 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩62,108 | ₩62,403 | ₩60,284 | ₩60,620 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,189 | ₩62,511 | ₩60,231 | ₩60,432 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,204 | ₩62,376 | ₩60,204 | ₩62,041 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,763 | ₩60,418 | ₩57,736 | ₩60,378 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,669 | ₩58,782 | ₩57,253 | ₩57,843 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,428 | ₩57,951 | ₩56,516 | ₩57,656 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,811 | ₩57,830 | ₩56,811 | ₩57,320 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩56,140 | ₩57,441 | ₩56,140 | ₩57,052 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,853 | ₩56,261 | ₩54,651 | ₩56,221 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,242 | ₩55,429 | ₩54,772 | ₩54,906 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,987 | ₩55,711 | ₩54,692 | ₩54,772 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,523 | ₩55,765 | ₩55,094 | ₩55,174 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,349 | ₩56,569 | ₩55,349 | ₩55,456 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,651 | ₩56,140 | ₩54,611 | ₩55,000 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,471 | ₩54,330 | ₩53,069 | ₩54,102 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩53,056 | ₩53,874 | ₩51,848 | ₩53,552 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,316 | ₩55,174 | ₩52,600 | ₩52,814 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,190 | ₩53,646 | ₩52,747 | ₩53,525 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,969 | ₩53,458 | ₩51,768 | ₩53,056 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,812 | ₩54,812 | ₩52,532 | ₩52,801 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩55,067 | ₩55,738 | ₩54,491 | ₩55,040 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,657 | ₩56,422 | ₩54,906 | ₩55,094 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,470 | ₩56,703 | ₩55,309 | ₩56,073 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,933 | ₩55,805 | ₩54,933 | ₩55,282 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,322 | ₩55,832 | ₩55,027 | ₩55,081 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,370 | ₩55,295 | ₩53,914 | ₩55,188 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,234 | ₩57,347 | ₩54,169 | ₩54,772 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,209 | ₩55,644 | ₩54,209 | ₩54,705 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,941 | ₩54,665 | ₩53,511 | ₩54,088 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,402 | ₩55,778 | ₩53,807 | ₩54,450 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,906 | ₩56,502 | ₩54,343 | ₩56,328 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,356 | ₩57,213 | ₩53,230 | ₩54,571 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,579 | ₩54,531 | ₩53,109 | ₩53,686 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩54,128 | ₩54,128 | ₩53,203 | ₩53,807 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩54,102 | ₩54,477 | ₩53,324 | ₩54,075 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,176 | ₩54,088 | ₩53,176 | ₩53,552 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,734 | ₩53,297 | ₩52,667 | ₩52,774 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,270 | ₩53,579 | ₩52,224 | ₩52,868 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,291 | ₩53,377 | ₩52,237 | ₩53,270 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,916 | ₩52,653 | ₩51,835 | ₩52,304 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩51,044 | ₩51,862 | ₩51,017 | ₩51,688 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,559 | ₩52,680 | ₩50,950 | ₩51,017 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩54,155 | ₩54,330 | ₩52,559 | ₩53,015 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,969 | ₩54,464 | ₩51,969 | ₩53,981 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩52,063 | ₩53,002 | ₩51,929 | ₩52,626 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,310 | ₩53,337 | ₩51,017 | ₩51,017 | -4.30% | 148.9만 |
|---|