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 | ₩54,298 | ₩54,540 | ₩53,332 | ₩53,963 | -0.62% | 160.3만 |
| 2026.10.08 | ₩54,781 | ₩55,707 | ₩54,620 | ₩54,982 | +0.37% | 323.3만 |
| 2026.10.07 | ₩55,666 | ₩55,666 | ₩54,151 | ₩54,996 | -1.20% | 346만 |
| 2026.10.06 | ₩55,653 | ₩57,370 | ₩55,224 | ₩56,444 | +1.42% | 307.2만 |
| 2026.10.05 | ₩53,976 | ₩55,371 | ₩53,909 | ₩54,875 | +1.67% | 189.4만 |
| 2026.10.02 | ₩53,332 | ₩54,338 | ₩53,239 | ₩54,057 | +1.36% | 204만 |
| 2026.10.01 | ₩53,654 | ₩53,869 | ₩52,152 | ₩53,292 | -0.68% | 235만 |
| 2026.09.30 | ₩54,687 | ₩55,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,003 |
| -1.25% |
| 172.6만 |
| 2026.09.29 | ₩54,593 | ₩55,036 | ₩54,070 | ₩54,888 | +0.54% | 205.8만 |
|---|
| 2026.09.28 | ₩56,002 | ₩56,283 | ₩54,660 | ₩54,835 | -2.08% | 155.6만 |
|---|
| 2026.09.25 | ₩56,055 | ₩56,324 | ₩55,237 | ₩55,921 | -0.24% | 112만 |
|---|
| 2026.09.24 | ₩55,063 | ₩55,720 | ₩54,701 | ₩55,519 | +0.83% | 160만 |
|---|
| 2026.09.23 | ₩54,660 | ₩55,814 | ₩54,620 | ₩55,103 | +0.81% | 151.8만 |
|---|
| 2026.09.22 | ₩56,351 | ₩56,364 | ₩54,446 | ₩55,009 | -2.38% | 187.6만 |
|---|
| 2026.09.21 | ₩57,142 | ₩57,249 | ₩55,841 | ₩55,908 | -2.16% | 177만 |
|---|
| 2026.09.18 | ₩56,203 | ₩56,632 | ₩55,613 | ₩56,605 | +0.72% | 454.7만 |
|---|
| 2026.09.17 | ₩57,732 | ₩58,564 | ₩56,646 | ₩56,726 | -1.74% | 247.8만 |
|---|
| 2026.09.16 | ₩58,202 | ₩58,913 | ₩56,270 | ₩56,941 | -2.17% | 244.6만 |
|---|
| 2026.09.15 | ₩58,872 | ₩59,369 | ₩57,974 | ₩58,269 | -1.03% | 212.7만 |
|---|
| 2026.09.14 | ₩58,550 | ₩59,181 | ₩57,920 | ₩59,073 | +0.89% | 258.9만 |
|---|
| 2026.09.11 | ₩59,382 | ₩59,691 | ₩57,585 | ₩58,805 | -0.97% | 164.7만 |
|---|
| 2026.09.10 | ₩58,765 | ₩59,006 | ₩58,067 | ₩58,430 | -0.57% | 115.3만 |
|---|
| 2026.09.09 | ₩57,974 | ₩59,087 | ₩57,772 | ₩58,403 | +0.74% | 172.8만 |
|---|
| 2026.09.08 | ₩60,562 | ₩60,710 | ₩57,974 | ₩58,108 | -4.05% | 230.8만 |
|---|
| 2026.09.04 | ₩60,723 | ₩61,568 | ₩60,562 | ₩60,992 | +0.44% | 166.7만 |
|---|
| 2026.09.03 | ₩59,932 | ₩61,287 | ₩59,597 | ₩61,246 | +2.19% | 190만 |
|---|
| 2026.09.02 | ₩57,719 | ₩59,784 | ₩57,719 | ₩59,181 | +2.53% | 158.2만 |
|---|
| 2026.09.01 | ₩58,845 | ₩58,845 | ₩56,914 | ₩57,370 | -2.51% | 213.9만 |
|---|
| 2026.08.31 | ₩57,947 | ₩58,282 | ₩57,102 | ₩57,129 | -1.41% | 194.8만 |
|---|
| 2026.08.28 | ₩58,524 | ₩59,221 | ₩58,014 | ₩58,067 | -0.78% | 122.7만 |
|---|
| 2026.08.27 | ₩57,880 | ₩58,684 | ₩57,678 | ₩58,363 | +0.83% | 141.1만 |
|---|
| 2026.08.26 | ₩57,021 | ₩58,215 | ₩56,672 | ₩58,108 | +1.91% | 181만 |
|---|
| 2026.08.25 | ₩57,625 | ₩57,920 | ₩56,337 | ₩57,155 | -0.81% | 170.1만 |
|---|
| 2026.08.24 | ₩57,209 | ₩57,813 | ₩56,780 | ₩56,847 | -0.63% | 168.2만 |
|---|
| 2026.08.21 | ₩57,021 | ₩57,665 | ₩56,337 | ₩56,538 | -0.85% | 233.4만 |
|---|
| 2026.08.20 | ₩58,282 | ₩59,208 | ₩56,243 | ₩56,310 | -3.38% | 182.5만 |
|---|
| 2026.08.19 | ₩60,361 | ₩60,790 | ₩58,161 | ₩58,322 | -3.38% | 229.1만 |
|---|
| 2026.08.18 | ₩60,804 | ₩61,609 | ₩60,455 | ₩60,469 | -0.55% | 161.7만 |
|---|
| 2026.08.17 | ₩60,965 | ₩61,810 | ₩59,851 | ₩59,919 | -1.72% | 205만 |
|---|
| 2026.08.14 | ₩60,871 | ₩61,635 | ₩60,871 | ₩60,978 | +0.18% | 119.9만 |
|---|
| 2026.08.13 | ₩59,691 | ₩60,777 | ₩59,422 | ₩60,737 | +1.75% | 180.6만 |
|---|
| 2026.08.12 | ₩59,932 | ₩60,415 | ₩58,564 | ₩59,154 | -1.30% | 184.1만 |
|---|
| 2026.08.11 | ₩61,045 | ₩61,193 | ₩59,583 | ₩59,597 | -2.37% | 231.8만 |
|---|
| 2026.08.10 | ₩60,227 | ₩61,984 | ₩60,160 | ₩61,273 | +1.74% | 205.6만 |
|---|
| 2026.08.07 | ₩62,346 | ₩62,628 | ₩61,394 | ₩61,743 | -0.97% | 157.3만 |
|---|
| 2026.08.06 | ₩63,205 | ₩63,393 | ₩62,172 | ₩62,601 | -0.96% | 177.7만 |
|---|
| 2026.08.05 | ₩63,232 | ₩63,943 | ₩62,132 | ₩62,923 | -0.49% | 186만 |
|---|
| 2026.08.04 | ₩60,589 | ₩63,151 | ₩60,589 | ₩63,044 | +4.05% | 182.3만 |
|---|
| 2026.08.03 | ₩61,542 | ₩62,038 | ₩61,287 | ₩61,823 | +0.46% | 229.6만 |
|---|
| 2026.07.31 | ₩61,703 | ₩62,494 | ₩60,334 | ₩61,179 | -0.85% | 255.5만 |
|---|
| 2026.07.30 | ₩58,953 | ₩62,749 | ₩57,826 | ₩61,729 | +4.71% | 583.7만 |
|---|
| 2026.07.29 | ₩56,579 | ₩57,518 | ₩55,090 | ₩55,573 | -1.78% | 387만 |
|---|
| 2026.07.28 | ₩55,277 | ₩57,759 | ₩55,116 | ₩57,450 | +3.93% | 271.8만 |
|---|
| 2026.07.27 | ₩56,136 | ₩56,672 | ₩55,036 | ₩55,264 | -1.55% | 170.5만 |
|---|
| 2026.07.24 | ₩54,580 | ₩55,613 | ₩54,043 | ₩55,479 | +1.65% | 138.6만 |
|---|
| 2026.07.23 | ₩55,452 | ₩55,452 | ₩54,499 | ₩54,768 | -1.23% | 184.8만 |
|---|
| 2026.07.22 | ₩56,351 | ₩56,753 | ₩55,532 | ₩55,935 | -0.74% | 139만 |
|---|
| 2026.07.21 | ₩55,921 | ₩56,351 | ₩55,170 | ₩56,096 | +0.31% | 165.9만 |
|---|
| 2026.07.20 | ₩56,672 | ₩56,726 | ₩55,734 | ₩55,814 | -1.51% | 136.9만 |
|---|
| 2026.07.17 | ₩56,123 | ₩57,222 | ₩55,854 | ₩56,659 | +0.96% | 180.7만 |
|---|
| 2026.07.16 | ₩55,090 | ₩56,230 | ₩55,023 | ₩56,176 | +1.97% | 128만 |
|---|
| 2026.07.15 | ₩55,492 | ₩56,538 | ₩54,902 | ₩54,942 | -0.99% | 190.8만 |
|---|
| 2026.07.14 | ₩54,486 | ₩55,425 | ₩54,325 | ₩55,345 | +1.58% | 208만 |
|---|
| 2026.07.13 | ₩54,097 | ₩55,036 | ₩53,856 | ₩54,795 | +1.29% | 237.6만 |
|---|
| 2026.07.10 | ₩52,903 | ₩53,574 | ₩52,903 | ₩53,292 | +0.74% | 183.8만 |
|---|
| 2026.07.09 | ₩52,984 | ₩53,601 | ₩52,045 | ₩52,984 | 0.00% | 198.7만 |
|---|
| 2026.07.08 | ₩52,729 | ₩52,756 | ₩51,441 | ₩51,937 | -1.50% | 179.2만 |
|---|
| 2026.07.07 | ₩51,817 | ₩52,890 | ₩51,656 | ₩52,568 | +1.45% | 198.9만 |
|---|
| 2026.07.06 | ₩50,770 | ₩51,964 | ₩50,717 | ₩51,495 | +1.43% | 204.1만 |
|---|
| 2026.07.02 | ₩48,973 | ₩49,671 | ₩48,611 | ₩49,630 | +1.34% | 141.6만 |
|---|
| 2026.07.01 | ₩47,672 | ₩49,121 | ₩47,538 | ₩48,597 | +1.94% | 160.6만 |
|---|
| 2026.06.30 | ₩48,799 | ₩49,027 | ₩47,323 | ₩47,417 | -2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩49,188 | ₩49,523 | ₩48,665 | ₩49,067 | -0.25% | 160.9만 |
|---|
| 2026.06.26 | ₩48,933 | ₩50,368 | ₩48,530 | ₩49,255 | +0.66% | 258.6만 |
|---|
| 2026.06.25 | ₩49,322 | ₩50,583 | ₩48,665 | ₩48,745 | -1.17% | 171.2만 |
|---|
| 2026.06.24 | ₩51,092 | ₩51,106 | ₩48,410 | ₩48,597 | -4.88% | 287.9만 |
|---|
| 2026.06.23 | ₩50,288 | ₩51,253 | ₩50,060 | ₩51,227 | +1.87% | 104.8만 |
|---|
| 2026.06.22 | ₩50,113 | ₩51,066 | ₩49,483 | ₩50,542 | +0.86% | 118.5만 |
|---|
| 2026.06.18 | ₩50,610 | ₩50,958 | ₩49,671 | ₩49,858 | -1.48% | 290.2만 |
|---|
| 2026.06.17 | ₩50,717 | ₩51,388 | ₩49,818 | ₩50,153 | -1.11% | 146만 |
|---|
| 2026.06.16 | ₩50,972 | ₩51,669 | ₩50,341 | ₩50,931 | -0.08% | 208.8만 |
|---|
| 2026.06.15 | ₩50,516 | ₩51,280 | ₩50,194 | ₩50,395 | -0.24% | 187.3만 |
|---|
| 2026.06.12 | ₩49,483 | ₩50,274 | ₩49,228 | ₩50,033 | +1.11% | 149.5만 |
|---|
| 2026.06.11 | ₩48,732 | ₩49,107 | ₩47,954 | ₩49,094 | +0.74% | 123.7만 |
|---|
| 2026.06.10 | ₩47,457 | ₩48,691 | ₩46,961 | ₩48,571 | +2.35% | 179.3만 |
|---|
| 2026.06.09 | ₩47,270 | ₩47,819 | ₩46,572 | ₩47,457 | +0.40% | 147.3만 |
|---|
| 2026.06.08 | ₩46,492 | ₩47,310 | ₩46,478 | ₩47,015 | +1.13% | 126.2만 |
|---|
| 2026.06.05 | ₩45,714 | ₩46,720 | ₩45,673 | ₩46,599 | +1.94% | 148.6만 |
|---|
| 2026.06.04 | ₩45,432 | ₩46,411 | ₩45,311 | ₩45,660 | +0.50% | 156.7만 |
|---|
| 2026.06.03 | ₩46,384 | ₩46,626 | ₩44,560 | ₩44,976 | -3.04% | 233.9만 |
|---|
| 2026.06.02 | ₩46,317 | ₩47,551 | ₩46,317 | ₩46,813 | +1.07% | 173만 |
|---|
| 2026.06.01 | ₩46,693 | ₩47,310 | ₩46,264 | ₩46,451 | -0.52% | 154.9만 |
|---|
| 2026.05.29 | ₩47,055 | ₩48,061 | ₩46,840 | ₩47,337 | +0.60% | 229.9만 |
|---|
| 2026.05.28 | ₩46,948 | ₩47,430 | ₩46,532 | ₩47,068 | +0.26% | 135만 |
|---|
| 2026.05.27 | ₩48,074 | ₩48,906 | ₩47,068 | ₩47,216 | -1.79% | 202.2만 |
|---|
| 2026.05.26 | ₩48,544 | ₩48,745 | ₩47,779 | ₩47,994 | -1.13% | 136.8만 |
|---|
| 2026.05.22 | ₩48,356 | ₩48,691 | ₩48,182 | ₩48,329 | -0.06% | 102.4만 |
|---|
| 2026.05.21 | ₩46,746 | ₩48,302 | ₩46,746 | ₩48,262 | +3.24% | 167.8만 |
|---|
| 2026.05.20 | ₩46,317 | ₩48,048 | ₩45,633 | ₩47,591 | +2.75% | 162.3만 |
|---|
| 2026.05.19 | ₩46,465 | ₩46,612 | ₩45,807 | ₩46,035 | -0.92% | 144.6만 |
|---|
| 2026.05.18 | ₩46,103 | ₩47,484 | ₩46,076 | ₩46,532 | +0.93% | 185.6만 |
|---|
| 2026.05.15 | ₩46,411 | ₩46,545 | ₩45,821 | ₩46,103 | -0.66% | 146.5만 |
|---|
| 2026.05.14 | ₩46,492 | ₩46,934 | ₩46,103 | ₩46,344 | -0.32% | 253.8만 |
|---|
| 2026.05.13 | ₩47,135 | ₩47,323 | ₩45,687 | ₩45,700 | -3.04% | 192.5만 |
|---|
| 2026.05.12 | ₩46,720 | ₩47,524 | ₩45,727 | ₩47,068 | +0.75% | 241.7만 |
|---|
| 2026.05.11 | ₩48,155 | ₩48,986 | ₩46,344 | ₩46,639 | -3.15% | 290만 |
|---|
| 2026.05.08 | ₩48,571 | ₩49,067 | ₩47,296 | ₩48,021 | -1.13% | 271.8만 |
|---|
| 2026.05.07 | ₩46,948 | ₩50,717 | ₩46,948 | ₩48,208 | +2.69% | 369.4만 |
|---|
| 2026.05.06 | ₩51,012 | ₩51,468 | ₩50,167 | ₩50,462 | -1.08% | 218.5만 |
|---|
| 2026.05.05 | ₩49,858 | ₩50,663 | ₩49,630 | ₩50,355 | +1.00% | 148.5만 |
|---|
| 2026.05.04 | ₩50,086 | ₩50,690 | ₩49,295 | ₩49,523 | -1.12% | 140.1만 |
|---|
| 2026.05.01 | ₩50,824 | ₩51,616 | ₩50,207 | ₩50,341 | -0.95% | 161.2만 |
|---|
| 2026.04.30 | ₩49,416 | ₩51,227 | ₩48,906 | ₩50,717 | +2.63% | 151.9만 |
|---|
| 2026.04.29 | ₩50,113 | ₩50,569 | ₩49,389 | ₩49,603 | -1.02% | 118.6만 |
|---|
| 2026.04.28 | ₩50,717 | ₩50,717 | ₩49,872 | ₩50,140 | -1.14% | 143.1만 |
|---|
| 2026.04.27 | ₩49,402 | ₩50,757 | ₩49,295 | ₩50,395 | +2.01% | 153.8만 |
|---|
| 2026.04.24 | ₩49,121 | ₩49,832 | ₩48,718 | ₩49,590 | +0.96% | 128.1만 |
|---|
| 2026.04.23 | ₩49,134 | ₩49,389 | ₩48,182 | ₩48,906 | -0.46% | 101.8만 |
|---|
| 2026.04.22 | ₩49,375 | ₩49,577 | ₩48,369 | ₩49,402 | +0.05% | 121.7만 |
|---|
| 2026.04.21 | ₩49,925 | ₩50,301 | ₩49,013 | ₩49,214 | -1.42% | 280만 |
|---|
| 2026.04.20 | ₩48,946 | ₩49,966 | ₩48,946 | ₩49,805 | +1.75% | 150.2만 |
|---|
| 2026.04.17 | ₩48,651 | ₩49,966 | ₩48,289 | ₩49,483 | +1.71% | 174.6만 |
|---|
| 2026.04.16 | ₩48,343 | ₩48,732 | ₩47,913 | ₩48,101 | -0.50% | 150.2만 |
|---|
| 2026.04.15 | ₩47,766 | ₩48,852 | ₩47,498 | ₩48,302 | +1.12% | 133.3만 |
|---|
| 2026.04.14 | ₩46,974 | ₩47,726 | ₩46,706 | ₩47,417 | +0.94% | 170.7만 |
|---|
| 2026.04.13 | ₩45,418 | ₩46,894 | ₩45,351 | ₩46,827 | +3.10% | 168.5만 |
|---|
| 2026.04.10 | ₩46,170 | ₩46,196 | ₩45,298 | ₩45,875 | -0.64% | 150.8만 |
|---|
| 2026.04.09 | ₩47,283 | ₩47,699 | ₩46,612 | ₩46,800 | -1.02% | 185.7만 |
|---|
| 2026.04.08 | ₩48,906 | ₩49,416 | ₩47,310 | ₩47,833 | -2.19% | 177.8만 |
|---|
| 2026.04.07 | ₩46,760 | ₩47,350 | ₩46,237 | ₩46,854 | +0.20% | 142.6만 |
|---|
| 2026.04.06 | ₩46,411 | ₩47,363 | ₩46,264 | ₩47,323 | +1.97% | 150.7만 |
|---|
| 2026.04.02 | ₩46,089 | ₩47,524 | ₩45,284 | ₩46,787 | +1.51% | 192만 |
|---|
| 2026.04.01 | ₩48,249 | ₩48,638 | ₩47,068 | ₩47,270 | -2.03% | 246.9만 |
|---|
| 2026.03.31 | ₩46,585 | ₩47,739 | ₩46,116 | ₩47,618 | +2.22% | 208.5만 |
|---|
| 2026.03.30 | ₩46,129 | ₩46,693 | ₩45,459 | ₩45,714 | -0.90% | 183.4만 |
|---|
| 2026.03.27 | ₩47,659 | ₩47,779 | ₩45,781 | ₩45,848 | -3.80% | 202.9만 |
|---|
| 2026.03.26 | ₩47,940 | ₩49,228 | ₩47,833 | ₩48,061 | +0.25% | 221.9만 |
|---|
| 2026.03.25 | ₩47,793 | ₩48,423 | ₩47,404 | ₩48,195 | +0.84% | 276.1만 |
|---|
| 2026.03.24 | ₩45,982 | ₩47,283 | ₩45,673 | ₩47,109 | +2.45% | 226.8만 |
|---|
| 2026.03.23 | ₩46,438 | ₩47,202 | ₩45,714 | ₩46,545 | +0.23% | 245.1만 |
|---|
| 2026.03.20 | ₩45,338 | ₩45,646 | ₩44,681 | ₩45,351 | +0.03% | 695.7만 |
|---|
| 2026.03.19 | ₩45,097 | ₩45,888 | ₩44,547 | ₩45,070 | -0.06% | 218.3만 |
|---|
| 2026.03.18 | ₩45,861 | ₩46,827 | ₩45,311 | ₩45,311 | -1.20% | 283.5만 |
|---|
| 2026.03.17 | ₩45,579 | ₩46,532 | ₩45,284 | ₩46,331 | +1.65% | 223만 |
|---|
| 2026.03.16 | ₩44,332 | ₩45,217 | ₩44,091 | ₩44,855 | +1.18% | 236.6만 |
|---|
| 2026.03.13 | ₩44,265 | ₩44,345 | ₩43,554 | ₩43,742 | -1.18% | 170.9만 |
|---|
| 2026.03.12 | ₩43,594 | ₩44,104 | ₩43,219 | ₩43,715 | +0.28% | 263.3만 |
|---|
| 2026.03.11 | ₩44,962 | ₩45,231 | ₩43,634 | ₩44,493 | -1.04% | 268.6만 |
|---|
| 2026.03.10 | ₩45,781 | ₩46,237 | ₩44,547 | ₩45,177 | -1.32% | 197.1만 |
|---|
| 2026.03.09 | ₩44,332 | ₩45,928 | ₩43,514 | ₩45,606 | +2.87% | 270.4만 |
|---|
| 2026.03.06 | ₩45,794 | ₩45,848 | ₩44,439 | ₩45,660 | -0.29% | 195.5만 |
|---|
| 2026.03.05 | ₩46,612 | ₩47,323 | ₩46,170 | ₩47,122 | +1.09% | 226.6만 |
|---|
| 2026.03.04 | ₩45,606 | ₩47,256 | ₩45,526 | ₩47,055 | +3.18% | 273.2만 |
|---|
| 2026.03.03 | ₩44,265 | ₩46,183 | ₩43,165 | ₩45,714 | +3.27% | 334.4만 |
|---|
| 2026.03.02 | ₩45,204 | ₩46,720 | ₩45,056 | ₩46,277 | +2.37% | 282.6만 |
|---|
| 2026.02.27 | ₩48,410 | ₩48,893 | ₩45,338 | ₩46,009 | -4.96% | 521.2만 |
|---|
| 2026.02.26 | ₩48,557 | ₩49,697 | ₩48,235 | ₩49,456 | +1.85% | 311.4만 |
|---|
| 2026.02.25 | ₩49,134 | ₩49,523 | ₩47,323 | ₩48,302 | -1.69% | 388만 |
|---|
| 2026.02.24 | ₩47,685 | ₩48,812 | ₩46,424 | ₩47,793 | +0.23% | 413.8만 |
|---|
| 2026.02.23 | ₩53,078 | ₩53,319 | ₩47,712 | ₩47,873 | -9.81% | 526.4만 |
|---|
| 2026.02.20 | ₩53,587 | ₩53,909 | ₩52,943 | ₩53,520 | -0.13% | 203.7만 |
|---|
| 2026.02.19 | ₩55,505 | ₩55,640 | ₩53,252 | ₩53,789 | -3.09% | 172.6만 |
|---|
| 2026.02.18 | ₩55,854 | ₩56,310 | ₩55,291 | ₩56,123 | +0.48% | 152.6만 |
|---|
| 2026.02.17 | ₩55,814 | ₩56,672 | ₩55,130 | ₩55,760 | -0.10% | 208.1만 |
|---|
| 2026.02.13 | ₩54,178 | ₩55,653 | ₩53,185 | ₩54,835 | +1.21% | 251.3만 |
|---|
| 2026.02.12 | ₩55,452 | ₩56,230 | ₩53,453 | ₩54,553 | -1.62% | 361.4만 |
|---|
| 2026.02.11 | ₩53,279 | ₩53,654 | ₩51,481 | ₩51,642 | -3.07% | 221.2만 |
|---|
| 2026.02.10 | ₩53,064 | ₩53,681 | ₩52,300 | ₩52,756 | -0.58% | 235.4만 |
|---|
| 2026.02.09 | ₩53,668 | ₩54,245 | ₩53,024 | ₩53,239 | -0.80% | 146.9만 |
|---|
| 2026.02.06 | ₩53,212 | ₩54,406 | ₩53,185 | ₩54,070 | +1.61% | 208만 |
|---|
| 2026.02.05 | ₩54,070 | ₩55,103 | ₩52,501 | ₩52,648 | -2.63% | 294.9만 |
|---|
| 2026.02.04 | ₩54,727 | ₩55,345 | ₩53,721 | ₩54,526 | -0.37% | 256.7만 |
|---|
| 2026.02.03 | ₩56,833 | ₩57,759 | ₩54,526 | ₩54,607 | -3.92% | 207.1만 |
|---|
| 2026.02.02 | ₩55,760 | ₩57,263 | ₩55,760 | ₩56,874 | +2.00% | 155만 |
|---|
| 2026.01.30 | ₩55,626 | ₩56,498 | ₩55,626 | ₩55,814 | +0.34% | 167.8만 |
|---|
| 2026.01.29 | ₩55,492 | ₩56,042 | ₩54,634 | ₩55,854 | +0.65% | 152.4만 |
|---|
| 2026.01.28 | ₩54,768 | ₩55,814 | ₩54,660 | ₩54,875 | +0.20% | 132.2만 |
|---|
| 2026.01.27 | ₩55,398 | ₩55,653 | ₩54,567 | ₩54,821 | -1.04% | 96.4만 |
|---|
| 2026.01.26 | ₩54,338 | ₩55,452 | ₩54,325 | ₩55,264 | +1.70% | 138.7만 |
|---|
| 2026.01.23 | ₩54,848 | ₩55,143 | ₩53,708 | ₩54,124 | -1.32% | 113만 |
|---|
| 2026.01.22 | ₩55,385 | ₩56,444 | ₩55,036 | ₩55,358 | -0.05% | 170.7만 |
|---|
| 2026.01.21 | ₩53,520 | ₩55,640 | ₩53,346 | ₩55,063 | +2.88% | 206.4만 |
|---|
| 2026.01.20 | ₩54,017 | ₩54,701 | ₩52,407 | ₩53,319 | -1.29% | 212.7만 |
|---|
| 2026.01.16 | ₩55,398 | ₩55,613 | ₩54,620 | ₩54,862 | -0.97% | 193.1만 |
|---|
| 2026.01.15 | ₩56,123 | ₩56,565 | ₩55,613 | ₩55,693 | -0.76% | 133.1만 |
|---|
| 2026.01.14 | ₩55,479 | ₩56,646 | ₩55,345 | ₩56,055 | +1.04% | 156.4만 |
|---|
| 2026.01.13 | ₩56,324 | ₩56,766 | ₩54,848 | ₩55,277 | -1.86% | 203.5만 |
|---|
| 2026.01.12 | ₩57,518 | ₩57,746 | ₩55,962 | ₩56,176 | -2.33% | 217.6만 |
|---|
| 2026.01.09 | ₩59,167 | ₩59,583 | ₩58,242 | ₩58,725 | -0.75% | 164.1만 |
|---|
| 2026.01.08 | ₩59,771 | ₩60,884 | ₩59,208 | ₩59,234 | -0.90% | 181.7만 |
|---|
| 2026.01.07 | ₩62,212 | ₩62,360 | ₩59,919 | ₩59,932 | -3.67% | 194.9만 |
|---|
| 2026.01.06 | ₩61,703 | ₩62,467 | ₩60,871 | ₩62,320 | +1.00% | 180.7만 |
|---|
| 2026.01.05 | ₩60,361 | ₩62,802 | ₩60,227 | ₩62,038 | +2.78% | 202.2만 |
|---|
| 2026.01.02 | ₩59,744 | ₩60,482 | ₩59,033 | ₩60,375 | +1.06% | 151만 |
|---|
| 2025.12.31 | ₩60,375 | ₩60,629 | ₩59,462 | ₩59,731 | -1.07% | 108.5만 |
|---|
| 2025.12.30 | ₩60,978 | ₩61,246 | ₩60,187 | ₩60,240 | -1.21% | 119만 |
|---|
| 2025.12.29 | ₩61,327 | ₩61,367 | ₩60,428 | ₩60,938 | -0.63% | 85.1만 |
|---|
| 2025.12.26 | ₩61,783 | ₩61,783 | ₩61,179 | ₩61,354 | -0.69% | 64.3만 |
|---|
| 2025.12.24 | ₩61,407 | ₩61,890 | ₩61,246 | ₩61,716 | +0.50% | 48.6만 |
|---|
| 2025.12.23 | ₩61,917 | ₩62,454 | ₩61,273 | ₩61,394 | -0.84% | 94.7만 |
|---|
| 2025.12.22 | ₩62,078 | ₩62,655 | ₩61,622 | ₩61,890 | -0.30% | 140.7만 |
|---|
| 2025.12.19 | ₩61,139 | ₩62,360 | ₩61,139 | ₩61,984 | +1.38% | 253.5만 |
|---|
| 2025.12.18 | ₩60,925 | ₩62,360 | ₩60,764 | ₩61,501 | +0.95% | 161.9만 |
|---|
| 2025.12.17 | ₩60,697 | ₩61,528 | ₩60,334 | ₩60,723 | +0.04% | 170.6만 |
|---|
| 2025.12.16 | ₩61,515 | ₩62,038 | ₩60,442 | ₩60,764 | -1.22% | 196.3만 |
|---|
| 2025.12.15 | ₩62,118 | ₩62,413 | ₩60,294 | ₩60,629 | -2.40% | 162.1만 |
|---|
| 2025.12.12 | ₩62,199 | ₩62,521 | ₩60,240 | ₩60,442 | -2.83% | 133.4만 |
|---|
| 2025.12.11 | ₩60,214 | ₩62,387 | ₩60,214 | ₩62,051 | +3.05% | 193.9만 |
|---|
| 2025.12.10 | ₩57,772 | ₩60,428 | ₩57,746 | ₩60,388 | +4.53% | 318.4만 |
|---|
| 2025.12.09 | ₩57,678 | ₩58,792 | ₩57,263 | ₩57,853 | +0.30% | 159.1만 |
|---|
| 2025.12.08 | ₩57,437 | ₩57,960 | ₩56,525 | ₩57,665 | +0.40% | 154.3만 |
|---|
| 2025.12.05 | ₩56,820 | ₩57,839 | ₩56,820 | ₩57,330 | +0.90% | 163.7만 |
|---|
| 2025.12.04 | ₩56,149 | ₩57,450 | ₩56,149 | ₩57,061 | +1.62% | 192.3만 |
|---|
| 2025.12.03 | ₩54,862 | ₩56,270 | ₩54,660 | ₩56,230 | +2.49% | 155.7만 |
|---|
| 2025.12.02 | ₩55,251 | ₩55,438 | ₩54,781 | ₩54,915 | -0.61% | 133만 |
|---|
| 2025.12.01 | ₩54,996 | ₩55,720 | ₩54,701 | ₩54,781 | -0.39% | 135.3만 |
|---|
| 2025.11.28 | ₩55,532 | ₩55,774 | ₩55,103 | ₩55,184 | -0.63% | 51.8만 |
|---|
| 2025.11.26 | ₩55,358 | ₩56,579 | ₩55,358 | ₩55,465 | +0.19% | 230만 |
|---|
| 2025.11.25 | ₩54,660 | ₩56,149 | ₩54,620 | ₩55,009 | +0.64% | 233.6만 |
|---|
| 2025.11.24 | ₩53,480 | ₩54,338 | ₩53,078 | ₩54,110 | +1.18% | 123.4만 |
|---|
| 2025.11.21 | ₩53,064 | ₩53,882 | ₩51,857 | ₩53,561 | +0.94% | 153.5만 |
|---|
| 2025.11.20 | ₩54,325 | ₩55,184 | ₩52,608 | ₩52,823 | -2.77% | 156.5만 |
|---|
| 2025.11.19 | ₩53,198 | ₩53,654 | ₩52,756 | ₩53,534 | +0.63% | 98.3만 |
|---|
| 2025.11.18 | ₩51,978 | ₩53,467 | ₩51,776 | ₩53,064 | +2.09% | 129.8만 |
|---|
| 2025.11.17 | ₩54,821 | ₩54,821 | ₩52,541 | ₩52,809 | -3.67% | 150.4만 |
|---|
| 2025.11.14 | ₩55,076 | ₩55,747 | ₩54,499 | ₩55,049 | -0.05% | 127.3만 |
|---|
| 2025.11.13 | ₩55,666 | ₩56,431 | ₩54,915 | ₩55,103 | -1.01% | 124.5만 |
|---|
| 2025.11.12 | ₩55,479 | ₩56,713 | ₩55,318 | ₩56,082 | +1.09% | 152.8만 |
|---|
| 2025.11.11 | ₩54,942 | ₩55,814 | ₩54,942 | ₩55,291 | +0.63% | 153.8만 |
|---|
| 2025.11.10 | ₩55,331 | ₩55,841 | ₩55,036 | ₩55,090 | -0.44% | 150.4만 |
|---|
| 2025.11.07 | ₩54,379 | ₩55,304 | ₩53,923 | ₩55,197 | +1.50% | 150.4만 |
|---|
| 2025.11.06 | ₩56,243 | ₩57,357 | ₩54,178 | ₩54,781 | -2.60% | 192.6만 |
|---|
| 2025.11.05 | ₩54,218 | ₩55,653 | ₩54,218 | ₩54,714 | +0.92% | 188.2만 |
|---|
| 2025.11.04 | ₩53,950 | ₩54,674 | ₩53,520 | ₩54,097 | +0.27% | 167.9만 |
|---|
| 2025.11.03 | ₩55,412 | ₩55,787 | ₩53,815 | ₩54,459 | -1.72% | 241.7만 |
|---|
| 2025.10.31 | ₩54,915 | ₩56,511 | ₩54,352 | ₩56,337 | +2.59% | 233.5만 |
|---|
| 2025.10.30 | ₩54,365 | ₩57,222 | ₩53,239 | ₩54,580 | +0.39% | 254만 |
|---|
| 2025.10.29 | ₩53,587 | ₩54,540 | ₩53,118 | ₩53,695 | +0.20% | 142.5만 |
|---|
| 2025.10.28 | ₩54,137 | ₩54,137 | ₩53,212 | ₩53,815 | -0.59% | 132.9만 |
|---|
| 2025.10.27 | ₩54,110 | ₩54,486 | ₩53,332 | ₩54,084 | -0.05% | 122.7만 |
|---|
| 2025.10.24 | ₩53,185 | ₩54,097 | ₩53,185 | ₩53,561 | +0.71% | 83.5만 |
|---|
| 2025.10.23 | ₩52,742 | ₩53,306 | ₩52,675 | ₩52,783 | +0.08% | 89.4만 |
|---|
| 2025.10.22 | ₩53,279 | ₩53,587 | ₩52,233 | ₩52,876 | -0.76% | 121만 |
|---|
| 2025.10.21 | ₩52,300 | ₩53,386 | ₩52,246 | ₩53,279 | +1.87% | 110.6만 |
|---|
| 2025.10.20 | ₩51,924 | ₩52,662 | ₩51,844 | ₩52,313 | +0.75% | 99.7만 |
|---|
| 2025.10.17 | ₩51,052 | ₩51,870 | ₩51,025 | ₩51,696 | +1.26% | 112.1만 |
|---|
| 2025.10.16 | ₩52,568 | ₩52,689 | ₩50,958 | ₩51,025 | -2.93% | 183.8만 |
|---|
| 2025.10.15 | ₩54,164 | ₩54,338 | ₩52,568 | ₩53,024 | -2.11% | 119만 |
|---|
| 2025.10.14 | ₩51,978 | ₩54,473 | ₩51,978 | ₩53,990 | +3.87% | 102.7만 |
|---|
| 2025.10.13 | ₩52,072 | ₩53,011 | ₩51,937 | ₩52,635 | +1.08% | 128.1만 |
|---|
| 2025.10.10 | ₩53,319 | ₩53,346 | ₩51,025 | ₩51,025 | -4.30% | 148.9만 |
|---|