시장 데이터를 불러오는 중
전체 종목
Lear Corporation Common Stock 과거 주가
Lear Corporation Common Stock · LEA · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lear Corporation Common Stock · LEA · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩159,041 | ₩159,189 | ₩157,700 | ₩158,290 | -0.47% | 54만 |
| 2026.10.08 | ₩158,357 | ₩159,403 | ₩156,372 | ₩158,961 | +0.38% | 64.1만 |
| 2026.10.07 | ₩161,603 | ₩162,045 | ₩158,679 | ₩160,436 | -0.72% | 42.2만 |
| 2026.10.06 | ₩162,675 | ₩164,526 | ₩161,361 | ₩163,614 | +0.58% | 46.7만 |
| 2026.10.05 | ₩162,501 | ₩164,191 | ₩161,831 | ₩162,716 | +0.13% | 58.9만 |
| 2026.10.02 | ₩163,976 | ₩165,022 | ₩161,495 | ₩162,072 | -1.16% | 45.3만 |
| 2026.10.01 | ₩157,459 | ₩164,057 | ₩156,158 | ₩162,769 | +3.37% | 61.9만 |
| 2026.09.30 | ₩160,664 | ₩161,455 | ₩157,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,290 |
| -1.48% |
| 53.7만 |
| 2026.09.29 | ₩161,509 | ₩161,643 | ₩159,001 | ₩160,020 | -0.92% | 60.5만 |
|---|
| 2026.09.28 | ₩163,842 | ₩164,473 | ₩160,691 | ₩161,254 | -1.58% | 78만 |
|---|
| 2026.09.25 | ₩160,959 | ₩165,747 | ₩159,443 | ₩164,566 | +2.24% | 63.7만 |
|---|
| 2026.09.24 | ₩163,292 | ₩164,660 | ₩157,807 | ₩158,585 | -2.88% | 63.3만 |
|---|
| 2026.09.23 | ₩161,857 | ₩165,384 | ₩161,857 | ₩163,198 | +0.83% | 39.5만 |
|---|
| 2026.09.22 | ₩163,668 | ₩164,982 | ₩162,246 | ₩164,151 | +0.29% | 62.6만 |
|---|
| 2026.09.21 | ₩163,091 | ₩163,319 | ₩160,731 | ₩161,227 | -1.14% | 68.8만 |
|---|
| 2026.09.18 | ₩163,721 | ₩163,815 | ₩160,074 | ₩161,790 | -1.18% | 176.9만 |
|---|
| 2026.09.17 | ₩168,375 | ₩169,032 | ₩164,124 | ₩164,580 | -2.25% | 72.2만 |
|---|
| 2026.09.16 | ₩170,119 | ₩173,887 | ₩162,649 | ₩165,210 | -2.89% | 110.4만 |
|---|
| 2026.09.15 | ₩170,816 | ₩172,385 | ₩168,898 | ₩169,220 | -0.93% | 70.8만 |
|---|
| 2026.09.14 | ₩172,264 | ₩175,282 | ₩172,063 | ₩172,828 | +0.33% | 51.5만 |
|---|
| 2026.09.11 | ₩174,021 | ₩176,207 | ₩173,056 | ₩175,443 | +0.82% | 48.2만 |
|---|
| 2026.09.10 | ₩169,743 | ₩171,701 | ₩167,651 | ₩171,446 | +1.00% | 40.3만 |
|---|
| 2026.09.09 | ₩172,506 | ₩174,491 | ₩169,823 | ₩170,226 | -1.32% | 46.9만 |
|---|
| 2026.09.08 | ₩180,284 | ₩180,753 | ₩172,720 | ₩172,881 | -4.11% | 62.6만 |
|---|
| 2026.09.04 | ₩174,946 | ₩180,955 | ₩174,705 | ₩180,619 | +3.24% | 50.8만 |
|---|
| 2026.09.03 | ₩175,791 | ₩176,247 | ₩173,874 | ₩175,751 | -0.02% | 48.8만 |
|---|
| 2026.09.02 | ₩167,544 | ₩174,879 | ₩167,342 | ₩173,807 | +3.74% | 80.4만 |
|---|
| 2026.09.01 | ₩166,685 | ₩169,247 | ₩166,591 | ₩167,865 | +0.71% | 59.4만 |
|---|
| 2026.08.31 | ₩167,074 | ₩168,469 | ₩166,296 | ₩167,624 | +0.33% | 92.1만 |
|---|
| 2026.08.28 | ₩167,369 | ₩168,295 | ₩164,151 | ₩166,323 | -0.63% | 42.6만 |
|---|
| 2026.08.27 | ₩165,733 | ₩166,498 | ₩163,976 | ₩165,720 | -0.01% | 54.9만 |
|---|
| 2026.08.26 | ₩165,961 | ₩166,860 | ₩163,708 | ₩166,860 | +0.54% | 44.5만 |
|---|
| 2026.08.25 | ₩165,237 | ₩166,766 | ₩164,285 | ₩165,827 | +0.36% | 47만 |
|---|
| 2026.08.24 | ₩171,406 | ₩171,621 | ₩164,204 | ₩164,821 | -3.84% | 87.2만 |
|---|
| 2026.08.21 | ₩170,199 | ₩172,640 | ₩169,515 | ₩172,385 | +1.28% | 43.1만 |
|---|
| 2026.08.20 | ₩164,768 | ₩168,549 | ₩163,949 | ₩168,214 | +2.09% | 47.4만 |
|---|
| 2026.08.19 | ₩167,731 | ₩168,992 | ₩165,116 | ₩166,363 | -0.82% | 53.8만 |
|---|
| 2026.08.18 | ₩167,088 | ₩168,509 | ₩165,505 | ₩166,162 | -0.55% | 38.3만 |
|---|
| 2026.08.17 | ₩167,235 | ₩168,965 | ₩166,779 | ₩167,490 | +0.15% | 66.9만 |
|---|
| 2026.08.14 | ₩164,312 | ₩167,906 | ₩163,440 | ₩167,570 | +1.98% | 34.4만 |
|---|
| 2026.08.13 | ₩163,561 | ₩164,714 | ₩161,670 | ₩164,473 | +0.56% | 46.9만 |
|---|
| 2026.08.12 | ₩164,177 | ₩165,304 | ₩161,522 | ₩162,582 | -0.97% | 55.1만 |
|---|
| 2026.08.11 | ₩163,561 | ₩165,411 | ₩162,488 | ₩163,520 | -0.02% | 43.1만 |
|---|
| 2026.08.10 | ₩163,561 | ₩164,003 | ₩161,160 | ₩162,099 | -0.89% | 59.2만 |
|---|
| 2026.08.07 | ₩159,953 | ₩165,063 | ₩159,953 | ₩164,741 | +2.99% | 56.2만 |
|---|
| 2026.08.06 | ₩167,383 | ₩167,383 | ₩159,309 | ₩159,698 | -4.59% | 80.1만 |
|---|
| 2026.08.05 | ₩168,643 | ₩171,701 | ₩167,678 | ₩168,000 | -0.38% | 73.2만 |
|---|
| 2026.08.04 | ₩165,237 | ₩169,716 | ₩161,495 | ₩168,885 | +2.21% | 124.2만 |
|---|
| 2026.08.03 | ₩171,285 | ₩173,565 | ₩167,356 | ₩167,758 | -2.06% | 141.9만 |
|---|
| 2026.07.31 | ₩188,290 | ₩194,245 | ₩173,297 | ₩175,201 | -6.95% | 207.1만 |
|---|
| 2026.07.30 | ₩199,355 | ₩200,897 | ₩192,327 | ₩196,243 | -1.56% | 105만 |
|---|
| 2026.07.29 | ₩197,987 | ₩201,165 | ₩196,833 | ₩197,826 | -0.08% | 100.4만 |
|---|
| 2026.07.28 | ₩194,607 | ₩200,830 | ₩194,594 | ₩199,395 | +2.46% | 104.1만 |
|---|
| 2026.07.27 | ₩194,460 | ₩195,452 | ₩191,911 | ₩194,460 | 0.00% | 44.2만 |
|---|
| 2026.07.24 | ₩190,731 | ₩194,379 | ₩190,584 | ₩192,582 | +0.97% | 24.8만 |
|---|
| 2026.07.23 | ₩189,967 | ₩191,670 | ₩187,995 | ₩191,013 | +0.55% | 51.7만 |
|---|
| 2026.07.22 | ₩191,858 | ₩195,184 | ₩191,670 | ₩192,703 | +0.44% | 39.9만 |
|---|
| 2026.07.21 | ₩190,450 | ₩194,419 | ₩188,250 | ₩191,536 | +0.57% | 43.6만 |
|---|
| 2026.07.20 | ₩190,436 | ₩192,193 | ₩187,700 | ₩187,969 | -1.30% | 39.2만 |
|---|
| 2026.07.17 | ₩189,296 | ₩193,239 | ₩186,212 | ₩190,061 | +0.40% | 52.7만 |
|---|
| 2026.07.16 | ₩188,223 | ₩192,770 | ₩188,223 | ₩192,662 | +2.36% | 66.4만 |
|---|
| 2026.07.15 | ₩184,146 | ₩189,417 | ₩183,060 | ₩188,277 | +2.24% | 55.5만 |
|---|
| 2026.07.14 | ₩183,771 | ₩185,340 | ₩180,512 | ₩182,269 | -0.82% | 37.6만 |
|---|
| 2026.07.13 | ₩183,261 | ₩184,455 | ₩181,424 | ₩181,451 | -0.99% | 37.2만 |
|---|
| 2026.07.10 | ₩181,840 | ₩184,509 | ₩181,397 | ₩182,577 | +0.41% | 35.8만 |
|---|
| 2026.07.09 | ₩176,797 | ₩181,987 | ₩176,247 | ₩180,727 | +2.22% | 48.8만 |
|---|
| 2026.07.08 | ₩175,255 | ₩175,402 | ₩170,870 | ₩175,242 | -0.01% | 45.2만 |
|---|
| 2026.07.07 | ₩178,138 | ₩179,037 | ₩176,086 | ₩176,153 | -1.11% | 48만 |
|---|
| 2026.07.06 | ₩176,905 | ₩179,560 | ₩175,496 | ₩179,292 | +1.35% | 34.1만 |
|---|
| 2026.07.02 | ₩176,784 | ₩178,675 | ₩172,948 | ₩175,483 | -0.74% | 51.2만 |
|---|
| 2026.07.01 | ₩178,326 | ₩178,688 | ₩174,772 | ₩174,866 | -1.94% | 39.1만 |
|---|
| 2026.06.30 | ₩179,158 | ₩181,263 | ₩178,769 | ₩179,788 | +0.35% | 50.5만 |
|---|
| 2026.06.29 | ₩182,081 | ₩182,765 | ₩176,811 | ₩179,426 | -1.46% | 59.3만 |
|---|
| 2026.06.26 | ₩182,095 | ₩184,133 | ₩180,593 | ₩183,516 | +0.78% | 115.3만 |
|---|
| 2026.06.25 | ₩183,838 | ₩186,225 | ₩182,872 | ₩185,367 | +0.83% | 44.4만 |
|---|
| 2026.06.24 | ₩183,704 | ₩184,696 | ₩179,640 | ₩181,826 | -1.02% | 72.7만 |
|---|
| 2026.06.23 | ₩186,413 | ₩187,311 | ₩182,282 | ₩183,302 | -1.67% | 75.7만 |
|---|
| 2026.06.22 | ₩185,850 | ₩190,718 | ₩185,581 | ₩188,706 | +1.54% | 100.8만 |
|---|
| 2026.06.18 | ₩185,863 | ₩189,511 | ₩185,313 | ₩187,419 | +0.84% | 95.2만 |
|---|
| 2026.06.17 | ₩189,229 | ₩190,637 | ₩183,932 | ₩184,965 | -2.25% | 76.8만 |
|---|
| 2026.06.16 | ₩193,708 | ₩194,915 | ₩189,323 | ₩189,994 | -1.92% | 75.8만 |
|---|
| 2026.06.15 | ₩198,308 | ₩199,864 | ₩193,440 | ₩193,708 | -2.32% | 77.9만 |
|---|
| 2026.06.12 | ₩195,130 | ₩196,015 | ₩193,494 | ₩194,674 | -0.23% | 65.5만 |
|---|
| 2026.06.11 | ₩189,618 | ₩195,090 | ₩187,848 | ₩194,460 | +2.55% | 62.2만 |
|---|
| 2026.06.10 | ₩189,551 | ₩194,004 | ₩187,298 | ₩188,344 | -0.64% | 88.8만 |
|---|
| 2026.06.09 | ₩195,801 | ₩196,418 | ₩186,601 | ₩190,651 | -2.63% | 69.1만 |
|---|
| 2026.06.08 | ₩190,785 | ₩195,023 | ₩189,927 | ₩194,285 | +1.83% | 57.9만 |
|---|
| 2026.06.05 | ₩191,201 | ₩192,448 | ₩187,741 | ₩189,766 | -0.75% | 59.8만 |
|---|
| 2026.06.04 | ₩194,057 | ₩195,519 | ₩192,971 | ₩193,092 | -0.50% | 54.6만 |
|---|
| 2026.06.03 | ₩195,170 | ₩198,027 | ₩193,239 | ₩194,299 | -0.45% | 77만 |
|---|
| 2026.06.02 | ₩193,923 | ₩201,608 | ₩192,957 | ₩197,624 | +1.91% | 64만 |
|---|
| 2026.06.01 | ₩189,283 | ₩193,051 | ₩187,271 | ₩193,038 | +1.98% | 73.5만 |
|---|
| 2026.05.29 | ₩197,544 | ₩199,569 | ₩191,375 | ₩191,938 | -2.84% | 108.5만 |
|---|
| 2026.05.28 | ₩194,272 | ₩197,799 | ₩192,354 | ₩197,048 | +1.43% | 58.5만 |
|---|
| 2026.05.27 | ₩194,983 | ₩200,038 | ₩193,776 | ₩195,452 | +0.24% | 93.9만 |
|---|
| 2026.05.26 | ₩192,716 | ₩194,460 | ₩190,919 | ₩192,341 | -0.19% | 51만 |
|---|
| 2026.05.22 | ₩187,016 | ₩191,160 | ₩185,756 | ₩187,486 | +0.25% | 39.9만 |
|---|
| 2026.05.21 | ₩177,159 | ₩185,783 | ₩175,939 | ₩185,648 | +4.79% | 52.2만 |
|---|
| 2026.05.20 | ₩173,552 | ₩178,782 | ₩171,634 | ₩178,782 | +3.01% | 46.3만 |
|---|
| 2026.05.19 | ₩172,600 | ₩173,793 | ₩169,354 | ₩172,707 | +0.06% | 66.2만 |
|---|
| 2026.05.18 | ₩178,997 | ₩179,788 | ₩174,303 | ₩174,826 | -2.33% | 75.2만 |
|---|
| 2026.05.15 | ₩183,972 | ₩184,213 | ₩177,347 | ₩177,991 | -3.25% | 75.7만 |
|---|
| 2026.05.14 | ₩186,265 | ₩189,001 | ₩183,851 | ₩186,493 | +0.12% | 58.5만 |
|---|
| 2026.05.13 | ₩183,811 | ₩189,082 | ₩183,811 | ₩184,549 | +0.40% | 43.5만 |
|---|
| 2026.05.12 | ₩184,669 | ₩184,669 | ₩180,646 | ₩182,765 | -1.03% | 47.2만 |
|---|
| 2026.05.11 | ₩187,754 | ₩188,451 | ₩184,079 | ₩184,240 | -1.87% | 39.6만 |
|---|
| 2026.05.08 | ₩182,591 | ₩187,419 | ₩181,800 | ₩187,338 | +2.60% | 56.9만 |
|---|
| 2026.05.07 | ₩185,581 | ₩186,762 | ₩181,276 | ₩181,437 | -2.23% | 64.9만 |
|---|
| 2026.05.06 | ₩179,734 | ₩185,689 | ₩178,715 | ₩184,495 | +2.65% | 59.4만 |
|---|
| 2026.05.05 | ₩175,188 | ₩178,447 | ₩171,486 | ₩176,556 | +0.78% | 67.8만 |
|---|
| 2026.05.04 | ₩176,663 | ₩180,378 | ₩171,983 | ₩174,115 | -1.44% | 81.5만 |
|---|
| 2026.05.01 | ₩172,009 | ₩177,602 | ₩161,938 | ₩177,575 | +3.24% | 109.1만 |
|---|
| 2026.04.30 | ₩167,155 | ₩171,862 | ₩167,155 | ₩170,494 | +2.00% | 84만 |
|---|
| 2026.04.29 | ₩165,867 | ₩168,080 | ₩164,325 | ₩166,082 | +0.13% | 49.4만 |
|---|
| 2026.04.28 | ₩169,166 | ₩169,166 | ₩165,586 | ₩166,511 | -1.57% | 58.7만 |
|---|
| 2026.04.27 | ₩172,506 | ₩174,853 | ₩167,798 | ₩168,456 | -2.35% | 61.4만 |
|---|
| 2026.04.24 | ₩173,914 | ₩176,073 | ₩170,923 | ₩172,090 | -1.05% | 46만 |
|---|
| 2026.04.23 | ₩171,795 | ₩175,349 | ₩171,178 | ₩173,967 | +1.26% | 35.1만 |
|---|
| 2026.04.22 | ₩173,337 | ₩174,464 | ₩171,191 | ₩171,755 | -0.91% | 53.2만 |
|---|
| 2026.04.21 | ₩173,056 | ₩176,703 | ₩172,144 | ₩172,291 | -0.44% | 35.2만 |
|---|
| 2026.04.20 | ₩167,638 | ₩173,860 | ₩167,638 | ₩172,868 | +3.12% | 50.7만 |
|---|
| 2026.04.17 | ₩165,371 | ₩172,278 | ₩165,156 | ₩168,161 | +1.69% | 62.5만 |
|---|
| 2026.04.16 | ₩158,987 | ₩160,945 | ₩158,116 | ₩159,779 | +0.50% | 65.6만 |
|---|
| 2026.04.15 | ₩163,212 | ₩163,802 | ₩157,512 | ₩159,309 | -2.39% | 56.4만 |
|---|
| 2026.04.14 | ₩165,197 | ₩166,632 | ₩163,279 | ₩164,151 | -0.63% | 42.7만 |
|---|
| 2026.04.13 | ₩165,425 | ₩166,149 | ₩163,252 | ₩165,250 | -0.11% | 37.9만 |
|---|
| 2026.04.10 | ₩169,837 | ₩170,722 | ₩166,457 | ₩167,101 | -1.61% | 32.8만 |
|---|
| 2026.04.09 | ₩166,417 | ₩168,724 | ₩165,787 | ₩167,879 | +0.88% | 49.1만 |
|---|
| 2026.04.08 | ₩166,310 | ₩168,684 | ₩164,245 | ₩167,302 | +0.60% | 45.4만 |
|---|
| 2026.04.07 | ₩157,888 | ₩159,323 | ₩156,117 | ₩158,250 | +0.23% | 67.7만 |
|---|
| 2026.04.06 | ₩158,049 | ₩159,443 | ₩157,660 | ₩158,666 | +0.39% | 40.2만 |
|---|
| 2026.04.02 | ₩160,610 | ₩160,758 | ₩155,608 | ₩158,974 | -1.02% | 62.2만 |
|---|
| 2026.04.01 | ₩163,721 | ₩165,170 | ₩161,965 | ₩163,695 | -0.02% | 55.4만 |
|---|
| 2026.03.31 | ₩158,746 | ₩163,091 | ₩157,968 | ₩162,380 | +2.29% | 41.9만 |
|---|
| 2026.03.30 | ₩160,194 | ₩160,194 | ₩154,910 | ₩156,171 | -2.51% | 57.4만 |
|---|
| 2026.03.27 | ₩161,482 | ₩162,488 | ₩157,780 | ₩158,598 | -1.79% | 58.5만 |
|---|
| 2026.03.26 | ₩161,710 | ₩164,902 | ₩161,710 | ₩163,547 | +1.14% | 44.1만 |
|---|
| 2026.03.25 | ₩164,110 | ₩165,237 | ₩163,011 | ₩163,923 | -0.11% | 51만 |
|---|
| 2026.03.24 | ₩157,821 | ₩162,354 | ₩157,150 | ₩161,455 | +2.30% | 55.9만 |
|---|
| 2026.03.23 | ₩158,075 | ₩159,886 | ₩155,943 | ₩159,430 | +0.86% | 101.1만 |
|---|
| 2026.03.20 | ₩154,414 | ₩154,964 | ₩151,665 | ₩152,188 | -1.44% | 202.8만 |
|---|
| 2026.03.19 | ₩153,864 | ₩155,755 | ₩151,920 | ₩155,004 | +0.74% | 83.8만 |
|---|
| 2026.03.18 | ₩158,357 | ₩159,148 | ₩155,071 | ₩155,849 | -1.58% | 70.8만 |
|---|
| 2026.03.17 | ₩158,438 | ₩162,099 | ₩157,096 | ₩159,081 | +0.41% | 107.4만 |
|---|
| 2026.03.16 | ₩154,441 | ₩156,305 | ₩153,274 | ₩155,769 | +0.86% | 74.5만 |
|---|
| 2026.03.13 | ₩155,729 | ₩156,520 | ₩151,866 | ₩153,100 | -1.69% | 53.1만 |
|---|
| 2026.03.12 | ₩155,943 | ₩155,943 | ₩152,845 | ₩155,098 | -0.54% | 50.5만 |
|---|
| 2026.03.11 | ₩159,403 | ₩161,603 | ₩157,767 | ₩158,169 | -0.77% | 39.6만 |
|---|
| 2026.03.10 | ₩161,308 | ₩163,105 | ₩159,846 | ₩159,953 | -0.84% | 50.5만 |
|---|
| 2026.03.09 | ₩157,968 | ₩161,522 | ₩154,629 | ₩161,308 | +2.11% | 50.2만 |
|---|
| 2026.03.06 | ₩161,053 | ₩163,131 | ₩158,049 | ₩161,173 | +0.07% | 42.3만 |
|---|
| 2026.03.05 | ₩161,965 | ₩165,344 | ₩161,308 | ₩163,574 | +0.99% | 39.8만 |
|---|
| 2026.03.04 | ₩167,128 | ₩167,691 | ₩164,151 | ₩164,633 | -1.49% | 43.4만 |
|---|
| 2026.03.03 | ₩165,492 | ₩168,630 | ₩162,126 | ₩165,773 | +0.17% | 56.6만 |
|---|
| 2026.03.02 | ₩172,667 | ₩173,471 | ₩166,095 | ₩171,044 | -0.94% | 47.5만 |
|---|
| 2026.02.27 | ₩176,422 | ₩178,111 | ₩173,002 | ₩176,019 | -0.23% | 44.5만 |
|---|
| 2026.02.26 | ₩180,070 | ₩181,719 | ₩177,119 | ₩178,393 | -0.93% | 43만 |
|---|
| 2026.02.25 | ₩180,673 | ₩180,673 | ₩176,207 | ₩179,184 | -0.82% | 23.9만 |
|---|
| 2026.02.24 | ₩178,541 | ₩181,384 | ₩178,541 | ₩179,868 | +0.74% | 29.2만 |
|---|
| 2026.02.23 | ₩180,727 | ₩180,727 | ₩175,724 | ₩178,179 | -1.41% | 37.8만 |
|---|
| 2026.02.20 | ₩178,849 | ₩180,874 | ₩176,770 | ₩180,713 | +1.04% | 41.7만 |
|---|
| 2026.02.19 | ₩182,805 | ₩183,395 | ₩177,924 | ₩179,721 | -1.69% | 64.1만 |
|---|
| 2026.02.18 | ₩183,771 | ₩186,024 | ₩183,409 | ₩183,597 | -0.09% | 39만 |
|---|
| 2026.02.17 | ₩184,978 | ₩186,078 | ₩182,202 | ₩183,328 | -0.89% | 43만 |
|---|
| 2026.02.13 | ₩184,669 | ₩187,151 | ₩182,591 | ₩184,897 | +0.12% | 52.6만 |
|---|
| 2026.02.12 | ₩187,204 | ₩188,304 | ₩180,700 | ₩183,369 | -2.05% | 54.9만 |
|---|
| 2026.02.11 | ₩187,392 | ₩191,563 | ₩184,187 | ₩186,252 | -0.61% | 66.9만 |
|---|
| 2026.02.10 | ₩187,432 | ₩189,001 | ₩184,187 | ₩185,863 | -0.84% | 70.5만 |
|---|
| 2026.02.09 | ₩188,666 | ₩189,471 | ₩185,152 | ₩186,748 | -1.02% | 69.9만 |
|---|
| 2026.02.06 | ₩181,692 | ₩189,377 | ₩181,692 | ₩189,028 | +4.04% | 76.3만 |
|---|
| 2026.02.05 | ₩177,803 | ₩182,564 | ₩176,408 | ₩182,457 | +2.62% | 84.5만 |
|---|
| 2026.02.04 | ₩175,684 | ₩183,436 | ₩168,912 | ₩177,629 | +1.11% | 129.7만 |
|---|
| 2026.02.03 | ₩158,116 | ₩162,340 | ₩158,116 | ₩160,396 | +1.44% | 83.7만 |
|---|
| 2026.02.02 | ₩156,292 | ₩159,470 | ₩155,675 | ₩158,250 | +1.25% | 77.4만 |
|---|
| 2026.01.30 | ₩158,505 | ₩158,840 | ₩155,232 | ₩157,029 | -0.93% | 79.8만 |
|---|
| 2026.01.29 | ₩161,603 | ₩162,622 | ₩159,577 | ₩161,710 | +0.07% | 37.1만 |
|---|
| 2026.01.28 | ₩161,629 | ₩162,072 | ₩159,685 | ₩160,033 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩162,287 | ₩163,775 | ₩159,792 | ₩161,656 | -0.39% | 45.6만 |
|---|
| 2026.01.26 | ₩160,945 | ₩161,737 | ₩159,966 | ₩161,214 | +0.17% | 36.9만 |
|---|
| 2026.01.23 | ₩163,172 | ₩163,601 | ₩159,282 | ₩160,758 | -1.48% | 76.6만 |
|---|
| 2026.01.22 | ₩165,384 | ₩166,390 | ₩162,447 | ₩163,252 | -1.29% | 50.7만 |
|---|
| 2026.01.21 | ₩161,388 | ₩166,524 | ₩161,388 | ₩164,714 | +2.06% | 57.5만 |
|---|
| 2026.01.20 | ₩159,779 | ₩160,194 | ₩157,633 | ₩159,591 | -0.12% | 51.2만 |
|---|
| 2026.01.16 | ₩166,994 | ₩166,994 | ₩160,101 | ₩162,327 | -2.79% | 71.5만 |
|---|
| 2026.01.15 | ₩168,496 | ₩169,341 | ₩166,162 | ₩167,812 | -0.41% | 44.1만 |
|---|
| 2026.01.14 | ₩168,335 | ₩170,722 | ₩165,787 | ₩167,436 | -0.53% | 69.5만 |
|---|
| 2026.01.13 | ₩166,699 | ₩167,812 | ₩164,915 | ₩167,195 | +0.30% | 27.5만 |
|---|
| 2026.01.12 | ₩165,814 | ₩167,423 | ₩163,708 | ₩166,578 | +0.46% | 44.1만 |
|---|
| 2026.01.09 | ₩169,300 | ₩169,314 | ₩163,923 | ₩166,860 | -1.44% | 48.9만 |
|---|
| 2026.01.08 | ₩162,367 | ₩170,802 | ₩162,126 | ₩169,180 | +4.20% | 55만 |
|---|
| 2026.01.07 | ₩165,291 | ₩166,028 | ₩161,978 | ₩162,997 | -1.39% | 30.5만 |
|---|
| 2026.01.06 | ₩160,932 | ₩165,948 | ₩160,396 | ₩165,519 | +2.85% | 40.2만 |
|---|
| 2026.01.05 | ₩158,598 | ₩162,649 | ₩158,236 | ₩162,152 | +2.24% | 37.4만 |
|---|
| 2026.01.02 | ₩154,843 | ₩159,980 | ₩154,106 | ₩159,068 | +2.73% | 44.3만 |
|---|
| 2025.12.31 | ₩155,675 | ₩157,070 | ₩153,328 | ₩153,690 | -1.27% | 33.3만 |
|---|
| 2025.12.30 | ₩156,238 | ₩156,708 | ₩155,125 | ₩156,010 | -0.15% | 28.3만 |
|---|
| 2025.12.29 | ₩156,426 | ₩157,539 | ₩155,366 | ₩156,185 | -0.15% | 24.8만 |
|---|
| 2025.12.26 | ₩156,305 | ₩157,177 | ₩155,970 | ₩156,775 | +0.30% | 21.6만 |
|---|
| 2025.12.24 | ₩157,123 | ₩157,754 | ₩156,117 | ₩156,305 | -0.52% | 19.9만 |
|---|
| 2025.12.23 | ₩158,169 | ₩158,236 | ₩156,573 | ₩156,989 | -0.75% | 46만 |
|---|
| 2025.12.22 | ₩159,577 | ₩159,926 | ₩157,217 | ₩158,143 | -0.90% | 57.6만 |
|---|
| 2025.12.19 | ₩157,445 | ₩159,604 | ₩157,150 | ₩159,350 | +1.21% | 169.5만 |
|---|
| 2025.12.18 | ₩157,204 | ₩159,309 | ₩155,997 | ₩157,204 | 0.00% | 74만 |
|---|
| 2025.12.17 | ₩154,307 | ₩157,204 | ₩154,307 | ₩156,292 | +1.29% | 69.9만 |
|---|
| 2025.12.16 | ₩156,480 | ₩157,499 | ₩153,784 | ₩154,910 | -1.00% | 80.6만 |
|---|
| 2025.12.15 | ₩153,864 | ₩156,252 | ₩153,368 | ₩155,661 | +1.17% | 98만 |
|---|
| 2025.12.12 | ₩152,885 | ₩153,784 | ₩151,759 | ₩152,403 | -0.32% | 61.4만 |
|---|
| 2025.12.11 | ₩150,123 | ₩152,523 | ₩149,157 | ₩152,161 | +1.36% | 96.8만 |
|---|
| 2025.12.10 | ₩142,693 | ₩149,868 | ₩141,848 | ₩149,519 | +4.78% | 85.4만 |
|---|
| 2025.12.09 | ₩140,225 | ₩144,208 | ₩140,225 | ₩142,867 | +1.88% | 58.1만 |
|---|
| 2025.12.08 | ₩141,955 | ₩143,015 | ₩139,984 | ₩141,392 | -0.40% | 78.3만 |
|---|
| 2025.12.05 | ₩146,166 | ₩147,883 | ₩144,410 | ₩144,544 | -1.11% | 47.3만 |
|---|
| 2025.12.04 | ₩146,730 | ₩147,521 | ₩145,094 | ₩146,099 | -0.43% | 89.1만 |
|---|
| 2025.12.03 | ₩144,839 | ₩147,387 | ₩144,799 | ₩146,569 | +1.19% | 80.7만 |
|---|
| 2025.12.02 | ₩145,174 | ₩146,234 | ₩142,358 | ₩144,651 | -0.36% | 112.6만 |
|---|
| 2025.12.01 | ₩143,699 | ₩147,213 | ₩143,216 | ₩145,134 | +1.00% | 79.5만 |
|---|
| 2025.11.28 | ₩144,812 | ₩145,871 | ₩143,551 | ₩143,980 | -0.57% | 76.8만 |
|---|
| 2025.11.26 | ₩144,074 | ₩147,253 | ₩143,525 | ₩144,530 | +0.32% | 56.6만 |
|---|
| 2025.11.25 | ₩141,969 | ₩146,260 | ₩141,419 | ₩145,295 | +2.34% | 42.8만 |
|---|
| 2025.11.24 | ₩139,863 | ₩141,687 | ₩138,804 | ₩140,655 | +0.57% | 54.6만 |
|---|
| 2025.11.21 | ₩134,392 | ₩140,319 | ₩134,392 | ₩139,676 | +3.93% | 60.3만 |
|---|
| 2025.11.20 | ₩138,321 | ₩140,400 | ₩132,769 | ₩133,144 | -3.74% | 46만 |
|---|
| 2025.11.19 | ₩137,892 | ₩139,126 | ₩136,765 | ₩137,744 | -0.11% | 36.8만 |
|---|
| 2025.11.18 | ₩135,746 | ₩138,522 | ₩135,746 | ₩137,570 | +1.34% | 85.1만 |
|---|
| 2025.11.17 | ₩141,298 | ₩141,298 | ₩136,189 | ₩136,631 | -3.30% | 60.8만 |
|---|
| 2025.11.14 | ₩143,136 | ₩143,471 | ₩141,312 | ₩142,197 | -0.66% | 71.3만 |
|---|
| 2025.11.13 | ₩146,730 | ₩148,245 | ₩143,887 | ₩144,463 | -1.54% | 60.1만 |
|---|
| 2025.11.12 | ₩147,320 | ₩148,232 | ₩145,496 | ₩146,944 | -0.25% | 46.6만 |
|---|
| 2025.11.11 | ₩145,898 | ₩147,749 | ₩145,040 | ₩146,757 | +0.59% | 40.2만 |
|---|
| 2025.11.10 | ₩148,312 | ₩148,406 | ₩144,745 | ₩144,973 | -2.25% | 84.9만 |
|---|
| 2025.11.07 | ₩145,241 | ₩148,782 | ₩145,241 | ₩147,695 | +1.69% | 58.2만 |
|---|
| 2025.11.06 | ₩146,609 | ₩147,105 | ₩144,571 | ₩145,389 | -0.83% | 70.2만 |
|---|
| 2025.11.05 | ₩142,425 | ₩147,870 | ₩142,224 | ₩146,368 | +2.77% | 77.1만 |
|---|
| 2025.11.04 | ₩143,457 | ₩144,718 | ₩141,325 | ₩143,042 | -0.29% | 85.7만 |
|---|
| 2025.11.03 | ₩139,904 | ₩146,059 | ₩139,005 | ₩145,107 | +3.72% | 103.7만 |
|---|
| 2025.10.31 | ₩142,224 | ₩148,701 | ₩132,930 | ₩140,346 | -1.32% | 107.4만 |
|---|
| 2025.10.30 | ₩137,543 | ₩140,360 | ₩136,846 | ₩138,831 | +0.94% | 94.1만 |
|---|
| 2025.10.29 | ₩138,334 | ₩140,494 | ₩137,168 | ₩139,582 | +0.90% | 91.5만 |
|---|
| 2025.10.28 | ₩135,746 | ₩138,562 | ₩135,049 | ₩138,361 | +1.93% | 45.1만 |
|---|
| 2025.10.27 | ₩137,141 | ₩138,911 | ₩135,746 | ₩136,444 | -0.51% | 50.5만 |
|---|
| 2025.10.24 | ₩135,880 | ₩137,382 | ₩135,558 | ₩136,672 | +0.58% | 45.3만 |
|---|
| 2025.10.23 | ₩135,102 | ₩135,813 | ₩133,882 | ₩135,129 | +0.02% | 41만 |
|---|
| 2025.10.22 | ₩135,397 | ₩135,867 | ₩133,426 | ₩134,258 | -0.84% | 32.5만 |
|---|
| 2025.10.21 | ₩134,767 | ₩136,886 | ₩133,681 | ₩135,371 | +0.45% | 51만 |
|---|
| 2025.10.20 | ₩134,190 | ₩134,660 | ₩132,782 | ₩132,849 | -1.00% | 46.6만 |
|---|
| 2025.10.17 | ₩133,252 | ₩135,397 | ₩132,487 | ₩133,386 | +0.10% | 59.7만 |
|---|
| 2025.10.16 | ₩134,204 | ₩135,169 | ₩132,688 | ₩134,700 | +0.37% | 53.5만 |
|---|
| 2025.10.15 | ₩134,164 | ₩136,068 | ₩133,305 | ₩134,459 | +0.22% | 46.7만 |
|---|
| 2025.10.14 | ₩128,960 | ₩134,043 | ₩128,799 | ₩133,909 | +3.84% | 60.5만 |
|---|
| 2025.10.13 | ₩131,066 | ₩132,595 | ₩130,435 | ₩131,213 | +0.11% | 53.2만 |
|---|
| 2025.10.10 | ₩133,600 | ₩134,928 | ₩129,336 | ₩129,792 | -2.85% | 53.3만 |
|---|