시장 데이터를 불러오는 중
전체 종목
Lennar Corporation Class B 과거 주가
Lennar Corporation Class B · LEN-B · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lennar Corporation Class B · LEN-B · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,405 | ₩102,431 | ₩100,433 | ₩101,935 | -0.46% | 13.1만 |
| 2026.10.08 | ₩100,246 | ₩103,330 | ₩99,897 | ₩103,330 | +3.08% | 16.6만 |
| 2026.10.07 | ₩100,688 | ₩102,002 | ₩99,817 | ₩101,573 | +0.88% | 10.8만 |
| 2026.10.06 | ₩99,227 | ₩103,209 | ₩99,227 | ₩103,209 | +4.01% | 11.4만 |
| 2026.10.05 | ₩104,912 | ₩105,247 | ₩97,349 | ₩98,368 | -6.24% | 22만 |
| 2026.10.02 | ₩110,852 | ₩111,603 | ₩102,311 | ₩105,515 | -4.81% | 16만 |
| 2026.10.01 | ₩106,669 | ₩109,417 | ₩104,322 | ₩108,613 | +1.82% | 12.1만 |
| 2026.09.30 | ₩110,825 | ₩110,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,259 |
| -3.22% |
| 11.6만 |
| 2026.09.29 | ₩108,412 | ₩109,779 | ₩107,272 | ₩109,645 | +1.14% | 18.4만 |
|---|
| 2026.09.28 | ₩107,272 | ₩110,302 | ₩107,272 | ₩108,023 | +0.70% | 11만 |
|---|
| 2026.09.25 | ₩107,674 | ₩108,170 | ₩106,092 | ₩107,929 | +0.24% | 13만 |
|---|
| 2026.09.24 | ₩107,272 | ₩108,103 | ₩105,663 | ₩107,111 | -0.15% | 14.6만 |
|---|
| 2026.09.23 | ₩107,272 | ₩109,283 | ₩107,178 | ₩107,272 | 0.00% | 12.1만 |
|---|
| 2026.09.22 | ₩105,529 | ₩109,672 | ₩105,529 | ₩109,230 | +3.51% | 17.3만 |
|---|
| 2026.09.21 | ₩101,238 | ₩103,249 | ₩100,527 | ₩102,860 | +1.60% | 22.3만 |
|---|
| 2026.09.18 | ₩104,925 | ₩105,851 | ₩99,817 | ₩100,179 | -4.52% | 28.4만 |
|---|
| 2026.09.17 | ₩105,194 | ₩105,194 | ₩100,393 | ₩105,033 | -0.15% | 25.6만 |
|---|
| 2026.09.16 | ₩104,684 | ₩106,454 | ₩102,485 | ₩103,021 | -1.59% | 11.2만 |
|---|
| 2026.09.15 | ₩106,910 | ₩106,910 | ₩104,081 | ₩105,355 | -1.45% | 12.2만 |
|---|
| 2026.09.14 | ₩104,416 | ₩105,877 | ₩103,920 | ₩105,489 | +1.03% | 13.1만 |
|---|
| 2026.09.11 | ₩105,127 | ₩105,931 | ₩103,960 | ₩104,952 | -0.17% | 12.2만 |
|---|
| 2026.09.10 | ₩105,703 | ₩105,703 | ₩100,822 | ₩102,659 | -2.88% | 18.3만 |
|---|
| 2026.09.09 | ₩105,408 | ₩106,762 | ₩104,899 | ₩106,105 | +0.66% | 7.4만 |
|---|
| 2026.09.08 | ₩110,651 | ₩110,651 | ₩105,448 | ₩105,904 | -4.29% | 9.5만 |
|---|
| 2026.09.04 | ₩111,322 | ₩111,322 | ₩109,833 | ₩110,182 | -1.02% | 5.9만 |
|---|
| 2026.09.03 | ₩111,308 | ₩112,703 | ₩109,954 | ₩111,080 | -0.20% | 6.6만 |
|---|
| 2026.09.02 | ₩110,477 | ₩110,624 | ₩109,055 | ₩110,155 | -0.29% | 6.6만 |
|---|
| 2026.09.01 | ₩110,195 | ₩111,254 | ₩108,881 | ₩109,149 | -0.95% | 5.9만 |
|---|
| 2026.08.31 | ₩112,475 | ₩113,896 | ₩110,302 | ₩110,302 | -1.93% | 7.6만 |
|---|
| 2026.08.28 | ₩113,038 | ₩114,647 | ₩111,442 | ₩113,909 | +0.77% | 5.4만 |
|---|
| 2026.08.27 | ₩113,574 | ₩113,977 | ₩111,563 | ₩111,898 | -1.48% | 5만 |
|---|
| 2026.08.26 | ₩115,438 | ₩116,256 | ₩114,593 | ₩114,794 | -0.56% | 5만 |
|---|
| 2026.08.25 | ₩116,404 | ₩116,833 | ₩114,982 | ₩115,478 | -0.79% | 6.8만 |
|---|
| 2026.08.24 | ₩115,934 | ₩117,195 | ₩115,519 | ₩116,350 | +0.36% | 6.1만 |
|---|
| 2026.08.21 | ₩113,024 | ₩115,492 | ₩112,636 | ₩114,634 | +1.42% | 5.3만 |
|---|
| 2026.08.20 | ₩114,151 | ₩114,151 | ₩111,362 | ₩112,421 | -1.52% | 10.1만 |
|---|
| 2026.08.19 | ₩113,950 | ₩117,543 | ₩113,950 | ₩115,143 | +1.05% | 15.6만 |
|---|
| 2026.08.18 | ₩114,727 | ₩114,781 | ₩111,617 | ₩111,965 | -2.41% | 8.6만 |
|---|
| 2026.08.17 | ₩114,111 | ₩114,929 | ₩111,965 | ₩113,708 | -0.35% | 7.6만 |
|---|
| 2026.08.14 | ₩112,904 | ₩115,317 | ₩112,904 | ₩114,459 | +1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩112,716 | ₩116,336 | ₩112,716 | ₩115,076 | +2.09% | 7.4만 |
|---|
| 2026.08.12 | ₩114,754 | ₩115,049 | ₩111,737 | ₩111,858 | -2.52% | 6.1만 |
|---|
| 2026.08.11 | ₩114,017 | ₩115,599 | ₩113,601 | ₩115,586 | +1.38% | 5.8만 |
|---|
| 2026.08.10 | ₩114,312 | ₩115,237 | ₩111,965 | ₩112,394 | -1.68% | 8.7만 |
|---|
| 2026.08.07 | ₩113,212 | ₩116,202 | ₩112,475 | ₩115,961 | +2.43% | 7.1만 |
|---|
| 2026.08.06 | ₩115,224 | ₩115,224 | ₩110,530 | ₩111,670 | -3.08% | 8.4만 |
|---|
| 2026.08.05 | ₩113,896 | ₩116,068 | ₩113,011 | ₩115,907 | +1.77% | 8.3만 |
|---|
| 2026.08.04 | ₩112,528 | ₩114,861 | ₩111,925 | ₩114,526 | +1.78% | 7.3만 |
|---|
| 2026.08.03 | ₩109,954 | ₩112,636 | ₩109,954 | ₩111,818 | +1.70% | 6.7만 |
|---|
| 2026.07.31 | ₩109,216 | ₩109,619 | ₩107,755 | ₩108,211 | -0.92% | 11.2만 |
|---|
| 2026.07.30 | ₩111,067 | ₩111,067 | ₩109,203 | ₩109,632 | -1.29% | 6.7만 |
|---|
| 2026.07.29 | ₩115,451 | ₩115,451 | ₩110,544 | ₩110,611 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩113,266 | ₩116,122 | ₩113,266 | ₩115,478 | +1.95% | 6.8만 |
|---|
| 2026.07.27 | ₩111,214 | ₩113,467 | ₩111,214 | ₩111,697 | +0.43% | 7.3만 |
|---|
| 2026.07.24 | ₩108,640 | ₩111,952 | ₩108,492 | ₩111,187 | +2.35% | 8.7만 |
|---|
| 2026.07.23 | ₩106,883 | ₩108,304 | ₩104,617 | ₩108,237 | +1.27% | 11만 |
|---|
| 2026.07.22 | ₩108,908 | ₩110,074 | ₩106,870 | ₩108,036 | -0.80% | 5.9만 |
|---|
| 2026.07.21 | ₩108,117 | ₩109,136 | ₩107,151 | ₩107,822 | -0.27% | 11.3만 |
|---|
| 2026.07.20 | ₩109,766 | ₩109,914 | ₩107,849 | ₩109,082 | -0.62% | 6.4만 |
|---|
| 2026.07.17 | ₩112,837 | ₩115,653 | ₩109,686 | ₩110,182 | -2.35% | 5.9만 |
|---|
| 2026.07.16 | ₩112,515 | ₩115,344 | ₩112,434 | ₩113,628 | +0.99% | 4.5만 |
|---|
| 2026.07.15 | ₩111,308 | ₩112,354 | ₩110,369 | ₩111,831 | +0.47% | 4.7만 |
|---|
| 2026.07.14 | ₩110,973 | ₩110,973 | ₩108,345 | ₩110,222 | -0.68% | 5.4만 |
|---|
| 2026.07.13 | ₩112,260 | ₩112,421 | ₩108,412 | ₩108,868 | -3.02% | 5.8만 |
|---|
| 2026.07.10 | ₩110,410 | ₩112,676 | ₩110,410 | ₩110,691 | +0.26% | 4.2만 |
|---|
| 2026.07.09 | ₩109,297 | ₩111,979 | ₩109,283 | ₩110,852 | +1.42% | 4.8만 |
|---|
| 2026.07.08 | ₩112,971 | ₩113,413 | ₩109,230 | ₩109,417 | -3.15% | 7.7만 |
|---|
| 2026.07.07 | ₩117,074 | ₩117,074 | ₩113,454 | ₩114,003 | -2.62% | 7.4만 |
|---|
| 2026.07.06 | ₩116,712 | ₩116,712 | ₩112,649 | ₩115,210 | -1.29% | 9.7만 |
|---|
| 2026.07.02 | ₩116,041 | ₩116,269 | ₩113,199 | ₩115,679 | -0.31% | 3.7만 |
|---|
| 2026.07.01 | ₩119,917 | ₩119,917 | ₩113,869 | ₩114,030 | -4.91% | 6.4만 |
|---|
| 2026.06.30 | ₩120,306 | ₩120,306 | ₩118,174 | ₩118,951 | -1.13% | 16.5만 |
|---|
| 2026.06.29 | ₩123,792 | ₩123,792 | ₩119,018 | ₩119,193 | -3.72% | 5.8만 |
|---|
| 2026.06.26 | ₩124,073 | ₩124,570 | ₩121,888 | ₩123,229 | -0.68% | 9.2만 |
|---|
| 2026.06.25 | ₩122,907 | ₩125,817 | ₩122,236 | ₩122,987 | +0.07% | 4.2만 |
|---|
| 2026.06.24 | ₩114,902 | ₩123,363 | ₩114,902 | ₩122,250 | +6.40% | 6.5만 |
|---|
| 2026.06.23 | ₩114,486 | ₩115,398 | ₩113,990 | ₩114,017 | -0.41% | 5.6만 |
|---|
| 2026.06.22 | ₩115,827 | ₩117,490 | ₩114,070 | ₩114,285 | -1.33% | 7.7만 |
|---|
| 2026.06.18 | ₩115,545 | ₩119,528 | ₩115,545 | ₩117,248 | +1.47% | 8.9만 |
|---|
| 2026.06.17 | ₩118,254 | ₩120,882 | ₩113,065 | ₩113,668 | -3.88% | 11.3만 |
|---|
| 2026.06.16 | ₩118,670 | ₩119,112 | ₩116,511 | ₩117,543 | -0.95% | 9.1만 |
|---|
| 2026.06.15 | ₩120,547 | ₩121,365 | ₩117,664 | ₩117,905 | -2.19% | 5만 |
|---|
| 2026.06.12 | ₩123,685 | ₩123,685 | ₩118,133 | ₩118,670 | -4.05% | 10.6만 |
|---|
| 2026.06.11 | ₩118,415 | ₩124,999 | ₩118,415 | ₩124,610 | +5.23% | 5.3만 |
|---|
| 2026.06.10 | ₩121,016 | ₩121,016 | ₩117,248 | ₩117,771 | -2.68% | 6.1만 |
|---|
| 2026.06.09 | ₩119,313 | ₩123,510 | ₩119,313 | ₩121,861 | +2.14% | 7.6만 |
|---|
| 2026.06.08 | ₩118,013 | ₩119,917 | ₩117,999 | ₩119,380 | +1.16% | 4.9만 |
|---|
| 2026.06.05 | ₩118,428 | ₩120,440 | ₩118,348 | ₩118,884 | +0.38% | 4.1만 |
|---|
| 2026.06.04 | ₩118,241 | ₩121,003 | ₩118,241 | ₩120,386 | +1.81% | 6.1만 |
|---|
| 2026.06.03 | ₩117,959 | ₩118,388 | ₩116,618 | ₩117,423 | -0.45% | 6.9만 |
|---|
| 2026.06.02 | ₩118,428 | ₩119,581 | ₩115,800 | ₩119,581 | +0.97% | 7.9만 |
|---|
| 2026.06.01 | ₩117,597 | ₩120,306 | ₩116,913 | ₩117,798 | +0.17% | 9.7만 |
|---|
| 2026.05.29 | ₩117,731 | ₩119,595 | ₩117,396 | ₩118,106 | +0.32% | 6.9만 |
|---|
| 2026.05.28 | ₩117,597 | ₩118,603 | ₩116,390 | ₩117,449 | -0.13% | 8.7만 |
|---|
| 2026.05.27 | ₩117,959 | ₩122,558 | ₩117,946 | ₩118,469 | +0.43% | 7.2만 |
|---|
| 2026.05.26 | ₩117,369 | ₩119,045 | ₩115,854 | ₩117,356 | -0.01% | 7.5만 |
|---|
| 2026.05.22 | ₩116,712 | ₩116,926 | ₩114,620 | ₩116,417 | -0.25% | 3.4만 |
|---|
| 2026.05.21 | ₩114,794 | ₩116,752 | ₩111,496 | ₩116,699 | +1.66% | 6.1만 |
|---|
| 2026.05.20 | ₩109,699 | ₩115,250 | ₩109,645 | ₩115,250 | +5.06% | 5.9만 |
|---|
| 2026.05.19 | ₩109,967 | ₩109,967 | ₩106,602 | ₩108,894 | -0.98% | 8.5만 |
|---|
| 2026.05.18 | ₩108,613 | ₩111,818 | ₩108,613 | ₩110,316 | +1.57% | 12.2만 |
|---|
| 2026.05.15 | ₩111,375 | ₩111,375 | ₩107,594 | ₩107,701 | -3.30% | 8.7만 |
|---|
| 2026.05.14 | ₩112,569 | ₩112,944 | ₩110,678 | ₩111,657 | -0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩112,636 | ₩112,676 | ₩110,302 | ₩111,281 | -1.20% | 7.1만 |
|---|
| 2026.05.12 | ₩113,641 | ₩114,231 | ₩111,697 | ₩112,622 | -0.90% | 7.3만 |
|---|
| 2026.05.11 | ₩115,371 | ₩115,371 | ₩113,199 | ₩113,816 | -1.35% | 6만 |
|---|
| 2026.05.08 | ₩115,586 | ₩116,109 | ₩113,601 | ₩115,438 | -0.13% | 3.7만 |
|---|
| 2026.05.07 | ₩117,785 | ₩118,442 | ₩113,400 | ₩113,547 | -3.60% | 8.2만 |
|---|
| 2026.05.06 | ₩115,022 | ₩119,233 | ₩115,022 | ₩118,093 | +2.67% | 11.9만 |
|---|
| 2026.05.05 | ₩110,624 | ₩114,754 | ₩110,624 | ₩112,810 | +1.98% | 5.6만 |
|---|
| 2026.05.04 | ₩114,660 | ₩114,794 | ₩110,034 | ₩110,034 | -4.03% | 5.1만 |
|---|
| 2026.05.01 | ₩118,053 | ₩118,053 | ₩115,679 | ₩115,733 | -1.97% | 7.7만 |
|---|
| 2026.04.30 | ₩115,572 | ₩118,576 | ₩115,572 | ₩118,509 | +2.54% | 7.2만 |
|---|
| 2026.04.29 | ₩119,608 | ₩119,608 | ₩115,545 | ₩115,545 | -3.40% | 8.7만 |
|---|
| 2026.04.28 | ₩122,129 | ₩122,317 | ₩120,239 | ₩120,587 | -1.26% | 6.1만 |
|---|
| 2026.04.27 | ₩122,451 | ₩123,148 | ₩121,848 | ₩121,995 | -0.37% | 5.1만 |
|---|
| 2026.04.24 | ₩122,920 | ₩124,704 | ₩122,236 | ₩122,692 | -0.19% | 5만 |
|---|
| 2026.04.23 | ₩123,041 | ₩124,878 | ₩122,800 | ₩123,551 | +0.41% | 6.2만 |
|---|
| 2026.04.22 | ₩124,181 | ₩124,342 | ₩122,813 | ₩123,135 | -0.84% | 6.6만 |
|---|
| 2026.04.21 | ₩127,466 | ₩127,546 | ₩123,376 | ₩123,658 | -2.99% | 5.8만 |
|---|
| 2026.04.20 | ₩120,145 | ₩123,577 | ₩120,145 | ₩123,309 | +2.63% | 5.1만 |
|---|
| 2026.04.17 | ₩118,187 | ₩124,114 | ₩118,187 | ₩120,882 | +2.28% | 10.5만 |
|---|
| 2026.04.16 | ₩116,430 | ₩118,026 | ₩116,001 | ₩116,216 | -0.18% | 6.8만 |
|---|
| 2026.04.15 | ₩115,612 | ₩116,605 | ₩115,344 | ₩115,411 | -0.17% | 6만 |
|---|
| 2026.04.14 | ₩116,256 | ₩118,831 | ₩116,055 | ₩116,135 | -0.10% | 7.1만 |
|---|
| 2026.04.13 | ₩115,599 | ₩117,584 | ₩114,285 | ₩117,168 | +1.36% | 7.7만 |
|---|
| 2026.04.10 | ₩115,559 | ₩116,900 | ₩113,762 | ₩116,149 | +0.51% | 8.1만 |
|---|
| 2026.04.09 | ₩116,028 | ₩118,200 | ₩114,955 | ₩116,457 | +0.37% | 8.2만 |
|---|
| 2026.04.08 | ₩117,221 | ₩118,871 | ₩115,733 | ₩116,323 | -0.77% | 9.9만 |
|---|
| 2026.04.07 | ₩114,419 | ₩114,915 | ₩110,933 | ₩111,549 | -2.51% | 8.5만 |
|---|
| 2026.04.06 | ₩113,266 | ₩116,149 | ₩112,072 | ₩116,028 | +2.44% | 6.7만 |
|---|
| 2026.04.02 | ₩110,235 | ₩113,065 | ₩107,929 | ₩113,065 | +2.57% | 7.4만 |
|---|
| 2026.04.01 | ₩112,408 | ₩113,547 | ₩110,933 | ₩111,657 | -0.67% | 9.7만 |
|---|
| 2026.03.31 | ₩111,710 | ₩115,478 | ₩110,276 | ₩112,797 | +0.97% | 10.7만 |
|---|
| 2026.03.30 | ₩115,559 | ₩117,449 | ₩109,055 | ₩109,739 | -5.04% | 12.8만 |
|---|
| 2026.03.27 | ₩115,371 | ₩117,758 | ₩115,371 | ₩115,586 | +0.19% | 5.6만 |
|---|
| 2026.03.26 | ₩117,972 | ₩120,252 | ₩116,618 | ₩116,806 | -0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩119,246 | ₩120,265 | ₩114,459 | ₩118,442 | -0.67% | 7.2만 |
|---|
| 2026.03.24 | ₩118,080 | ₩119,434 | ₩116,967 | ₩118,428 | +0.30% | 7.9만 |
|---|
| 2026.03.23 | ₩118,066 | ₩121,110 | ₩118,066 | ₩119,166 | +0.93% | 8.3만 |
|---|
| 2026.03.20 | ₩118,991 | ₩118,991 | ₩114,432 | ₩115,693 | -2.77% | 12.9만 |
|---|
| 2026.03.19 | ₩118,147 | ₩119,635 | ₩116,806 | ₩118,428 | +0.24% | 7.9만 |
|---|
| 2026.03.18 | ₩121,660 | ₩121,660 | ₩118,174 | ₩119,300 | -1.94% | 7.6만 |
|---|
| 2026.03.17 | ₩121,217 | ₩122,679 | ₩121,070 | ₩121,325 | +0.09% | 4.9만 |
|---|
| 2026.03.16 | ₩121,164 | ₩121,861 | ₩119,608 | ₩121,177 | +0.01% | 5.8만 |
|---|
| 2026.03.13 | ₩116,417 | ₩121,512 | ₩116,417 | ₩120,332 | +3.36% | 6.8만 |
|---|
| 2026.03.12 | ₩122,397 | ₩122,397 | ₩116,699 | ₩117,409 | -4.08% | 11.4만 |
|---|
| 2026.03.11 | ₩124,194 | ₩124,449 | ₩121,526 | ₩121,928 | -1.82% | 5만 |
|---|
| 2026.03.10 | ₩124,275 | ₩126,849 | ₩122,773 | ₩124,315 | +0.03% | 3.9만 |
|---|
| 2026.03.09 | ₩126,688 | ₩126,715 | ₩121,861 | ₩125,978 | -0.56% | 8.9만 |
|---|
| 2026.03.06 | ₩131,220 | ₩131,220 | ₩126,715 | ₩127,506 | -2.83% | 10만 |
|---|
| 2026.03.05 | ₩133,460 | ₩134,680 | ₩130,791 | ₩131,489 | -1.48% | 7만 |
|---|
| 2026.03.04 | ₩135,766 | ₩135,766 | ₩133,312 | ₩134,398 | -1.01% | 2.4만 |
|---|
| 2026.03.03 | ₩135,485 | ₩137,429 | ₩132,910 | ₩135,887 | +0.30% | 3.4만 |
|---|
| 2026.03.02 | ₩138,957 | ₩140,674 | ₩138,072 | ₩139,306 | +0.25% | 7.8만 |
|---|
| 2026.02.27 | ₩141,197 | ₩144,415 | ₩139,655 | ₩143,114 | +1.36% | 3.6만 |
|---|
| 2026.02.26 | ₩139,762 | ₩142,605 | ₩139,172 | ₩141,210 | +1.04% | 4.2만 |
|---|
| 2026.02.25 | ₩144,147 | ₩144,147 | ₩136,839 | ₩139,615 | -3.14% | 7.9만 |
|---|
| 2026.02.24 | ₩146,735 | ₩147,566 | ₩145,273 | ₩145,273 | -1.00% | 2.4만 |
|---|
| 2026.02.23 | ₩146,560 | ₩146,560 | ₩142,162 | ₩144,455 | -1.44% | 3.7만 |
|---|
| 2026.02.20 | ₩146,534 | ₩147,352 | ₩144,549 | ₩145,649 | -0.60% | 2.5만 |
|---|
| 2026.02.19 | ₩152,514 | ₩152,514 | ₩145,555 | ₩145,675 | -4.48% | 3.7만 |
|---|
| 2026.02.18 | ₩153,614 | ₩154,995 | ₩151,683 | ₩152,125 | -0.97% | 2.1만 |
|---|
| 2026.02.17 | ₩153,627 | ₩153,627 | ₩148,987 | ₩152,849 | -0.51% | 5.1만 |
|---|
| 2026.02.13 | ₩153,319 | ₩155,303 | ₩152,514 | ₩153,198 | -0.08% | 5.3만 |
|---|
| 2026.02.12 | ₩150,838 | ₩153,506 | ₩149,926 | ₩149,939 | -0.60% | 5.4만 |
|---|
| 2026.02.11 | ₩147,164 | ₩150,409 | ₩146,909 | ₩150,355 | +2.17% | 4.4만 |
|---|
| 2026.02.10 | ₩143,637 | ₩149,054 | ₩143,637 | ₩148,840 | +3.62% | 8.2만 |
|---|
| 2026.02.09 | ₩143,785 | ₩144,281 | ₩141,170 | ₩142,672 | -0.77% | 5.2만 |
|---|
| 2026.02.06 | ₩143,409 | ₩145,461 | ₩140,540 | ₩143,034 | -0.26% | 6.9만 |
|---|
| 2026.02.05 | ₩143,154 | ₩145,622 | ₩142,296 | ₩142,752 | -0.28% | 6.4만 |
|---|
| 2026.02.04 | ₩140,768 | ₩145,582 | ₩140,768 | ₩144,147 | +2.40% | 8.3만 |
|---|
| 2026.02.03 | ₩134,975 | ₩144,442 | ₩134,975 | ₩139,105 | +3.06% | 14.4만 |
|---|
| 2026.02.02 | ₩135,780 | ₩136,906 | ₩135,417 | ₩136,115 | +0.25% | 5.4만 |
|---|
| 2026.01.30 | ₩138,636 | ₩139,293 | ₩135,163 | ₩135,780 | -2.06% | 7.7만 |
|---|
| 2026.01.29 | ₩137,603 | ₩140,473 | ₩137,496 | ₩140,272 | +1.94% | 14.1만 |
|---|
| 2026.01.28 | ₩135,753 | ₩141,089 | ₩135,753 | ₩137,335 | +1.17% | 9.3만 |
|---|
| 2026.01.27 | ₩139,051 | ₩139,051 | ₩136,356 | ₩136,852 | -1.58% | 4만 |
|---|
| 2026.01.26 | ₩140,553 | ₩140,553 | ₩138,354 | ₩139,025 | -1.09% | 6.1만 |
|---|
| 2026.01.23 | ₩142,390 | ₩142,390 | ₩139,775 | ₩140,030 | -1.66% | 7.3만 |
|---|
| 2026.01.22 | ₩145,742 | ₩146,145 | ₩142,135 | ₩142,135 | -2.47% | 7.8만 |
|---|
| 2026.01.21 | ₩142,538 | ₩146,279 | ₩142,404 | ₩145,072 | +1.78% | 5만 |
|---|
| 2026.01.20 | ₩140,660 | ₩144,804 | ₩140,660 | ₩141,277 | +0.44% | 5.8만 |
|---|
| 2026.01.16 | ₩148,987 | ₩148,987 | ₩143,101 | ₩143,704 | -3.55% | 3.7만 |
|---|
| 2026.01.15 | ₩147,968 | ₩148,773 | ₩145,434 | ₩148,759 | +0.53% | 4.6만 |
|---|
| 2026.01.14 | ₩148,236 | ₩148,236 | ₩146,641 | ₩147,137 | -0.74% | 6.4만 |
|---|
| 2026.01.13 | ₩146,909 | ₩150,033 | ₩146,587 | ₩149,014 | +1.43% | 7.5만 |
|---|
| 2026.01.12 | ₩143,972 | ₩149,403 | ₩143,972 | ₩146,869 | +2.01% | 4.3만 |
|---|
| 2026.01.09 | ₩137,563 | ₩146,172 | ₩137,563 | ₩145,139 | +5.51% | 19.6만 |
|---|
| 2026.01.08 | ₩128,351 | ₩136,718 | ₩128,351 | ₩135,337 | +5.44% | 4.7만 |
|---|
| 2026.01.07 | ₩132,749 | ₩132,870 | ₩128,820 | ₩128,995 | -2.83% | 20.6만 |
|---|
| 2026.01.06 | ₩129,531 | ₩132,186 | ₩128,351 | ₩131,448 | +1.48% | 8.2만 |
|---|
| 2026.01.05 | ₩127,479 | ₩131,878 | ₩127,479 | ₩131,019 | +2.78% | 6.9만 |
|---|
| 2026.01.02 | ₩127,774 | ₩129,102 | ₩127,265 | ₩128,177 | +0.31% | 5.7만 |
|---|
| 2025.12.31 | ₩128,123 | ₩129,772 | ₩127,546 | ₩127,546 | -0.45% | 5.3만 |
|---|
| 2025.12.30 | ₩128,297 | ₩129,705 | ₩128,150 | ₩128,901 | +0.47% | 5만 |
|---|
| 2025.12.29 | ₩130,537 | ₩130,657 | ₩128,606 | ₩128,860 | -1.28% | 5.7만 |
|---|
| 2025.12.26 | ₩130,738 | ₩131,086 | ₩129,826 | ₩130,604 | -0.10% | 5.8만 |
|---|
| 2025.12.24 | ₩130,335 | ₩132,199 | ₩128,619 | ₩131,113 | +0.60% | 2만 |
|---|
| 2025.12.23 | ₩130,872 | ₩131,180 | ₩129,437 | ₩129,518 | -1.03% | 9.1만 |
|---|
| 2025.12.22 | ₩132,521 | ₩133,339 | ₩130,979 | ₩131,515 | -0.76% | 7.1만 |
|---|
| 2025.12.19 | ₩134,090 | ₩135,243 | ₩131,086 | ₩131,743 | -1.75% | 29.1만 |
|---|
| 2025.12.18 | ₩143,825 | ₩143,825 | ₩135,176 | ₩135,699 | -5.65% | 15.9만 |
|---|
| 2025.12.17 | ₩143,235 | ₩144,361 | ₩139,722 | ₩142,390 | -0.59% | 8.5만 |
|---|
| 2025.12.16 | ₩152,004 | ₩152,661 | ₩147,512 | ₩147,673 | -2.85% | 6.6만 |
|---|
| 2025.12.15 | ₩151,776 | ₩153,573 | ₩150,999 | ₩151,186 | -0.39% | 5.9만 |
|---|
| 2025.12.12 | ₩152,098 | ₩152,863 | ₩150,462 | ₩151,683 | -0.27% | 4.1만 |
|---|
| 2025.12.11 | ₩152,112 | ₩155,531 | ₩151,294 | ₩151,294 | -0.54% | 3.7만 |
|---|
| 2025.12.10 | ₩150,047 | ₩152,903 | ₩149,711 | ₩152,112 | +1.38% | 13.3만 |
|---|
| 2025.12.09 | ₩152,393 | ₩154,163 | ₩149,484 | ₩149,752 | -1.73% | 5.5만 |
|---|
| 2025.12.08 | ₩155,906 | ₩156,282 | ₩152,326 | ₩153,184 | -1.75% | 4.4만 |
|---|
| 2025.12.05 | ₩159,876 | ₩160,425 | ₩156,724 | ₩156,818 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩165,896 | ₩166,419 | ₩159,420 | ₩159,701 | -3.73% | 3만 |
|---|
| 2025.12.03 | ₩164,743 | ₩168,256 | ₩164,368 | ₩168,256 | +2.13% | 3.6만 |
|---|
| 2025.12.02 | ₩163,161 | ₩164,086 | ₩160,546 | ₩162,517 | -0.39% | 4.2만 |
|---|
| 2025.12.01 | ₩163,979 | ₩166,553 | ₩162,235 | ₩163,094 | -0.54% | 2.5만 |
|---|
| 2025.11.28 | ₩164,542 | ₩165,722 | ₩163,831 | ₩165,722 | +0.72% | 1.5만 |
|---|
| 2025.11.26 | ₩163,590 | ₩166,969 | ₩163,590 | ₩165,601 | +1.23% | 3.4만 |
|---|
| 2025.11.25 | ₩154,284 | ₩164,555 | ₩154,284 | ₩163,724 | +6.12% | 4.1만 |
|---|
| 2025.11.24 | ₩154,820 | ₩154,820 | ₩152,192 | ₩153,627 | -0.77% | 2.2만 |
|---|
| 2025.11.21 | ₩146,426 | ₩155,933 | ₩146,426 | ₩154,458 | +5.49% | 6.9만 |
|---|
| 2025.11.20 | ₩144,308 | ₩146,453 | ₩144,308 | ₩145,005 | +0.48% | 2.9만 |
|---|
| 2025.11.19 | ₩146,158 | ₩146,158 | ₩143,677 | ₩143,865 | -1.57% | 3.8만 |
|---|
| 2025.11.18 | ₩142,645 | ₩146,306 | ₩141,157 | ₩145,179 | +1.78% | 4.2만 |
|---|
| 2025.11.17 | ₩150,891 | ₩151,991 | ₩142,712 | ₩143,248 | -5.07% | 4.2만 |
|---|
| 2025.11.14 | ₩153,037 | ₩153,681 | ₩151,388 | ₩151,978 | -0.69% | 2만 |
|---|
| 2025.11.13 | ₩154,646 | ₩156,014 | ₩152,326 | ₩152,769 | -1.21% | 3.4만 |
|---|
| 2025.11.12 | ₩157,167 | ₩158,763 | ₩156,081 | ₩156,148 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩155,491 | ₩157,717 | ₩155,115 | ₩157,113 | +1.04% | 3.5만 |
|---|
| 2025.11.10 | ₩154,150 | ₩155,169 | ₩152,192 | ₩154,136 | -0.01% | 3.5만 |
|---|
| 2025.11.07 | ₩151,669 | ₩153,828 | ₩150,288 | ₩153,466 | +1.18% | 3.3만 |
|---|
| 2025.11.06 | ₩152,259 | ₩152,621 | ₩151,106 | ₩151,937 | -0.21% | 4.4만 |
|---|
| 2025.11.05 | ₩153,131 | ₩154,391 | ₩151,495 | ₩151,495 | -1.07% | 12.4만 |
|---|
| 2025.11.04 | ₩154,378 | ₩155,732 | ₩153,278 | ₩153,855 | -0.34% | 5.6만 |
|---|
| 2025.11.03 | ₩158,119 | ₩158,119 | ₩153,815 | ₩153,895 | -2.67% | 7.8만 |
|---|
| 2025.10.31 | ₩159,634 | ₩159,674 | ₩157,422 | ₩158,293 | -0.84% | 5만 |
|---|
| 2025.10.30 | ₩157,408 | ₩159,446 | ₩156,993 | ₩159,178 | +1.12% | 5.1만 |
|---|
| 2025.10.29 | ₩162,209 | ₩163,362 | ₩156,845 | ₩157,663 | -2.80% | 6.2만 |
|---|
| 2025.10.28 | ₩159,487 | ₩162,598 | ₩158,548 | ₩162,209 | +1.71% | 3.7만 |
|---|
| 2025.10.27 | ₩161,793 | ₩163,161 | ₩161,082 | ₩161,659 | -0.08% | 4만 |
|---|
| 2025.10.24 | ₩163,737 | ₩163,737 | ₩160,466 | ₩160,466 | -2.00% | 3.3만 |
|---|
| 2025.10.23 | ₩159,715 | ₩161,015 | ₩159,259 | ₩160,130 | +0.26% | 2.5만 |
|---|
| 2025.10.22 | ₩160,251 | ₩162,423 | ₩158,789 | ₩158,950 | -0.81% | 6.2만 |
|---|
| 2025.10.21 | ₩154,445 | ₩162,530 | ₩154,445 | ₩160,962 | +4.22% | 4.1만 |
|---|
| 2025.10.20 | ₩159,876 | ₩159,876 | ₩156,336 | ₩157,743 | -1.33% | 2.8만 |
|---|
| 2025.10.17 | ₩156,389 | ₩158,012 | ₩155,451 | ₩157,328 | +0.60% | 5.6만 |
|---|
| 2025.10.16 | ₩154,793 | ₩154,793 | ₩151,857 | ₩153,573 | -0.79% | 5.6만 |
|---|
| 2025.10.15 | ₩154,204 | ₩155,585 | ₩153,533 | ₩154,351 | +0.10% | 3.4만 |
|---|
| 2025.10.14 | ₩148,451 | ₩153,909 | ₩148,451 | ₩153,909 | +3.68% | 5.5만 |
|---|
| 2025.10.13 | ₩150,489 | ₩150,489 | ₩147,794 | ₩148,867 | -1.08% | 5.3만 |
|---|
| 2025.10.10 | ₩151,160 | ₩153,640 | ₩148,639 | ₩149,416 | -1.15% | 6.3만 |
|---|