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 | ₩102,220 | ₩102,247 | ₩100,253 | ₩101,752 | -0.46% | 13.1만 |
| 2026.10.08 | ₩100,066 | ₩103,144 | ₩99,718 | ₩103,144 | +3.08% | 16.6만 |
| 2026.10.07 | ₩100,507 | ₩101,819 | ₩99,637 | ₩101,391 | +0.88% | 10.8만 |
| 2026.10.06 | ₩99,048 | ₩103,024 | ₩99,048 | ₩103,024 | +4.01% | 11.4만 |
| 2026.10.05 | ₩104,723 | ₩105,058 | ₩97,174 | ₩98,192 | -6.24% | 22만 |
| 2026.10.02 | ₩110,653 | ₩111,403 | ₩102,127 | ₩105,326 | -4.81% | 16만 |
| 2026.10.01 | ₩106,477 | ₩109,221 | ₩104,135 | ₩108,418 | +1.82% | 12.1만 |
| 2026.09.30 | ₩110,626 | ₩110,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,066 |
| -3.22% |
| 11.6만 |
| 2026.09.29 | ₩108,217 | ₩109,582 | ₩107,079 | ₩109,448 | +1.14% | 18.4만 |
|---|
| 2026.09.28 | ₩107,079 | ₩110,104 | ₩107,079 | ₩107,829 | +0.70% | 11만 |
|---|
| 2026.09.25 | ₩107,481 | ₩107,976 | ₩105,901 | ₩107,735 | +0.24% | 13만 |
|---|
| 2026.09.24 | ₩107,079 | ₩107,909 | ₩105,473 | ₩106,919 | -0.15% | 14.6만 |
|---|
| 2026.09.23 | ₩107,079 | ₩109,087 | ₩106,986 | ₩107,079 | 0.00% | 12.1만 |
|---|
| 2026.09.22 | ₩105,339 | ₩109,475 | ₩105,339 | ₩109,033 | +3.51% | 17.3만 |
|---|
| 2026.09.21 | ₩101,056 | ₩103,064 | ₩100,347 | ₩102,676 | +1.60% | 22.3만 |
|---|
| 2026.09.18 | ₩104,737 | ₩105,660 | ₩99,637 | ₩99,999 | -4.52% | 28.4만 |
|---|
| 2026.09.17 | ₩105,005 | ₩105,005 | ₩100,213 | ₩104,844 | -0.15% | 25.6만 |
|---|
| 2026.09.16 | ₩104,496 | ₩106,263 | ₩102,301 | ₩102,836 | -1.59% | 11.2만 |
|---|
| 2026.09.15 | ₩106,718 | ₩106,718 | ₩103,894 | ₩105,165 | -1.45% | 12.2만 |
|---|
| 2026.09.14 | ₩104,228 | ₩105,687 | ₩103,733 | ₩105,299 | +1.03% | 13.1만 |
|---|
| 2026.09.11 | ₩104,938 | ₩105,741 | ₩103,773 | ₩104,764 | -0.17% | 12.2만 |
|---|
| 2026.09.10 | ₩105,513 | ₩105,513 | ₩100,641 | ₩102,475 | -2.88% | 18.3만 |
|---|
| 2026.09.09 | ₩105,219 | ₩106,571 | ₩104,710 | ₩105,915 | +0.66% | 7.4만 |
|---|
| 2026.09.08 | ₩110,452 | ₩110,452 | ₩105,259 | ₩105,714 | -4.29% | 9.5만 |
|---|
| 2026.09.04 | ₩111,121 | ₩111,121 | ₩109,636 | ₩109,984 | -1.02% | 5.9만 |
|---|
| 2026.09.03 | ₩111,108 | ₩112,500 | ₩109,756 | ₩110,881 | -0.20% | 6.6만 |
|---|
| 2026.09.02 | ₩110,278 | ₩110,425 | ₩108,859 | ₩109,957 | -0.29% | 6.6만 |
|---|
| 2026.09.01 | ₩109,997 | ₩111,055 | ₩108,685 | ₩108,953 | -0.95% | 5.9만 |
|---|
| 2026.08.31 | ₩112,273 | ₩113,691 | ₩110,104 | ₩110,104 | -1.93% | 7.6만 |
|---|
| 2026.08.28 | ₩112,835 | ₩114,441 | ₩111,242 | ₩113,705 | +0.77% | 5.4만 |
|---|
| 2026.08.27 | ₩113,370 | ₩113,772 | ₩111,362 | ₩111,697 | -1.48% | 5만 |
|---|
| 2026.08.26 | ₩115,231 | ₩116,047 | ₩114,387 | ₩114,588 | -0.56% | 5만 |
|---|
| 2026.08.25 | ₩116,194 | ₩116,623 | ₩114,776 | ₩115,271 | -0.79% | 6.8만 |
|---|
| 2026.08.24 | ₩115,726 | ₩116,984 | ₩115,311 | ₩116,141 | +0.36% | 6.1만 |
|---|
| 2026.08.21 | ₩112,821 | ₩115,284 | ₩112,433 | ₩114,428 | +1.42% | 5.3만 |
|---|
| 2026.08.20 | ₩113,946 | ₩113,946 | ₩111,162 | ₩112,219 | -1.52% | 10.1만 |
|---|
| 2026.08.19 | ₩113,745 | ₩117,332 | ₩113,745 | ₩114,936 | +1.05% | 15.6만 |
|---|
| 2026.08.18 | ₩114,521 | ₩114,575 | ₩111,416 | ₩111,764 | -2.41% | 8.6만 |
|---|
| 2026.08.17 | ₩113,905 | ₩114,722 | ₩111,764 | ₩113,504 | -0.35% | 7.6만 |
|---|
| 2026.08.14 | ₩112,701 | ₩115,110 | ₩112,701 | ₩114,254 | +1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩112,513 | ₩116,127 | ₩112,513 | ₩114,869 | +2.09% | 7.4만 |
|---|
| 2026.08.12 | ₩114,548 | ₩114,842 | ₩111,536 | ₩111,657 | -2.52% | 6.1만 |
|---|
| 2026.08.11 | ₩113,812 | ₩115,391 | ₩113,397 | ₩115,378 | +1.38% | 5.8만 |
|---|
| 2026.08.10 | ₩114,106 | ₩115,030 | ₩111,764 | ₩112,192 | -1.68% | 8.7만 |
|---|
| 2026.08.07 | ₩113,009 | ₩115,994 | ₩112,273 | ₩115,753 | +2.43% | 7.1만 |
|---|
| 2026.08.06 | ₩115,016 | ₩115,016 | ₩110,332 | ₩111,469 | -3.08% | 8.4만 |
|---|
| 2026.08.05 | ₩113,691 | ₩115,860 | ₩112,808 | ₩115,699 | +1.77% | 8.3만 |
|---|
| 2026.08.04 | ₩112,326 | ₩114,655 | ₩111,724 | ₩114,320 | +1.78% | 7.3만 |
|---|
| 2026.08.03 | ₩109,756 | ₩112,433 | ₩109,756 | ₩111,617 | +1.70% | 6.7만 |
|---|
| 2026.07.31 | ₩109,020 | ₩109,422 | ₩107,561 | ₩108,016 | -0.92% | 11.2만 |
|---|
| 2026.07.30 | ₩110,867 | ₩110,867 | ₩109,007 | ₩109,435 | -1.29% | 6.7만 |
|---|
| 2026.07.29 | ₩115,244 | ₩115,244 | ₩110,345 | ₩110,412 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩113,062 | ₩115,913 | ₩113,062 | ₩115,271 | +1.95% | 6.8만 |
|---|
| 2026.07.27 | ₩111,014 | ₩113,263 | ₩111,014 | ₩111,496 | +0.43% | 7.3만 |
|---|
| 2026.07.24 | ₩108,444 | ₩111,751 | ₩108,297 | ₩110,988 | +2.35% | 8.7만 |
|---|
| 2026.07.23 | ₩106,691 | ₩108,110 | ₩104,429 | ₩108,043 | +1.27% | 11만 |
|---|
| 2026.07.22 | ₩108,712 | ₩109,877 | ₩106,678 | ₩107,842 | -0.80% | 5.9만 |
|---|
| 2026.07.21 | ₩107,922 | ₩108,940 | ₩106,959 | ₩107,628 | -0.27% | 11.3만 |
|---|
| 2026.07.20 | ₩109,569 | ₩109,716 | ₩107,655 | ₩108,886 | -0.62% | 6.4만 |
|---|
| 2026.07.17 | ₩112,634 | ₩115,445 | ₩109,488 | ₩109,984 | -2.35% | 5.9만 |
|---|
| 2026.07.16 | ₩112,313 | ₩115,137 | ₩112,232 | ₩113,424 | +0.99% | 4.5만 |
|---|
| 2026.07.15 | ₩111,108 | ₩112,152 | ₩110,171 | ₩111,630 | +0.47% | 4.7만 |
|---|
| 2026.07.14 | ₩110,773 | ₩110,773 | ₩108,150 | ₩110,024 | -0.68% | 5.4만 |
|---|
| 2026.07.13 | ₩112,058 | ₩112,219 | ₩108,217 | ₩108,672 | -3.02% | 5.8만 |
|---|
| 2026.07.10 | ₩110,211 | ₩112,473 | ₩110,211 | ₩110,492 | +0.26% | 4.2만 |
|---|
| 2026.07.09 | ₩109,100 | ₩111,777 | ₩109,087 | ₩110,653 | +1.42% | 4.8만 |
|---|
| 2026.07.08 | ₩112,768 | ₩113,209 | ₩109,033 | ₩109,221 | -3.15% | 7.7만 |
|---|
| 2026.07.07 | ₩116,864 | ₩116,864 | ₩113,250 | ₩113,798 | -2.62% | 7.4만 |
|---|
| 2026.07.06 | ₩116,502 | ₩116,502 | ₩112,447 | ₩115,003 | -1.29% | 9.7만 |
|---|
| 2026.07.02 | ₩115,833 | ₩116,060 | ₩112,995 | ₩115,472 | -0.31% | 3.7만 |
|---|
| 2026.07.01 | ₩119,701 | ₩119,701 | ₩113,665 | ₩113,825 | -4.91% | 6.4만 |
|---|
| 2026.06.30 | ₩120,089 | ₩120,089 | ₩117,961 | ₩118,737 | -1.13% | 16.5만 |
|---|
| 2026.06.29 | ₩123,569 | ₩123,569 | ₩118,804 | ₩118,978 | -3.72% | 5.8만 |
|---|
| 2026.06.26 | ₩123,850 | ₩124,346 | ₩121,669 | ₩123,007 | -0.68% | 9.2만 |
|---|
| 2026.06.25 | ₩122,686 | ₩125,591 | ₩122,017 | ₩122,766 | +0.07% | 4.2만 |
|---|
| 2026.06.24 | ₩114,695 | ₩123,141 | ₩114,695 | ₩122,030 | +6.40% | 6.5만 |
|---|
| 2026.06.23 | ₩114,280 | ₩115,190 | ₩113,785 | ₩113,812 | -0.41% | 5.6만 |
|---|
| 2026.06.22 | ₩115,619 | ₩117,278 | ₩113,865 | ₩114,080 | -1.33% | 7.7만 |
|---|
| 2026.06.18 | ₩115,338 | ₩119,313 | ₩115,338 | ₩117,038 | +1.47% | 8.9만 |
|---|
| 2026.06.17 | ₩118,041 | ₩120,665 | ₩112,861 | ₩113,464 | -3.88% | 11.3만 |
|---|
| 2026.06.16 | ₩118,456 | ₩118,898 | ₩116,301 | ₩117,332 | -0.95% | 9.1만 |
|---|
| 2026.06.15 | ₩120,330 | ₩121,147 | ₩117,452 | ₩117,693 | -2.19% | 5만 |
|---|
| 2026.06.12 | ₩123,462 | ₩123,462 | ₩117,921 | ₩118,456 | -4.05% | 10.6만 |
|---|
| 2026.06.11 | ₩118,202 | ₩124,774 | ₩118,202 | ₩124,386 | +5.23% | 5.3만 |
|---|
| 2026.06.10 | ₩120,799 | ₩120,799 | ₩117,038 | ₩117,560 | -2.68% | 6.1만 |
|---|
| 2026.06.09 | ₩119,099 | ₩123,288 | ₩119,099 | ₩121,642 | +2.14% | 7.6만 |
|---|
| 2026.06.08 | ₩117,801 | ₩119,701 | ₩117,787 | ₩119,166 | +1.16% | 4.9만 |
|---|
| 2026.06.05 | ₩118,215 | ₩120,223 | ₩118,135 | ₩118,671 | +0.38% | 4.1만 |
|---|
| 2026.06.04 | ₩118,028 | ₩120,785 | ₩118,028 | ₩120,170 | +1.81% | 6.1만 |
|---|
| 2026.06.03 | ₩117,747 | ₩118,175 | ₩116,408 | ₩117,212 | -0.45% | 6.9만 |
|---|
| 2026.06.02 | ₩118,215 | ₩119,367 | ₩115,592 | ₩119,367 | +0.97% | 7.9만 |
|---|
| 2026.06.01 | ₩117,386 | ₩120,089 | ₩116,703 | ₩117,586 | +0.17% | 9.7만 |
|---|
| 2026.05.29 | ₩117,519 | ₩119,380 | ₩117,185 | ₩117,894 | +0.32% | 6.9만 |
|---|
| 2026.05.28 | ₩117,386 | ₩118,389 | ₩116,181 | ₩117,238 | -0.13% | 8.7만 |
|---|
| 2026.05.27 | ₩117,747 | ₩122,338 | ₩117,734 | ₩118,256 | +0.43% | 7.2만 |
|---|
| 2026.05.26 | ₩117,158 | ₩118,831 | ₩115,646 | ₩117,145 | -0.01% | 7.5만 |
|---|
| 2026.05.22 | ₩116,502 | ₩116,716 | ₩114,414 | ₩116,208 | -0.25% | 3.4만 |
|---|
| 2026.05.21 | ₩114,588 | ₩116,542 | ₩111,295 | ₩116,489 | +1.66% | 6.1만 |
|---|
| 2026.05.20 | ₩109,502 | ₩115,043 | ₩109,448 | ₩115,043 | +5.06% | 5.9만 |
|---|
| 2026.05.19 | ₩109,770 | ₩109,770 | ₩106,410 | ₩108,699 | -0.98% | 8.5만 |
|---|
| 2026.05.18 | ₩108,418 | ₩111,617 | ₩108,418 | ₩110,118 | +1.57% | 12.2만 |
|---|
| 2026.05.15 | ₩111,175 | ₩111,175 | ₩107,400 | ₩107,508 | -3.30% | 8.7만 |
|---|
| 2026.05.14 | ₩112,366 | ₩112,741 | ₩110,479 | ₩111,456 | -0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩112,433 | ₩112,473 | ₩110,104 | ₩111,081 | -1.20% | 7.1만 |
|---|
| 2026.05.12 | ₩113,437 | ₩114,026 | ₩111,496 | ₩112,420 | -0.90% | 7.3만 |
|---|
| 2026.05.11 | ₩115,164 | ₩115,164 | ₩112,995 | ₩113,611 | -1.35% | 6만 |
|---|
| 2026.05.08 | ₩115,378 | ₩115,900 | ₩113,397 | ₩115,231 | -0.13% | 3.7만 |
|---|
| 2026.05.07 | ₩117,573 | ₩118,229 | ₩113,196 | ₩113,343 | -3.60% | 8.2만 |
|---|
| 2026.05.06 | ₩114,816 | ₩119,019 | ₩114,816 | ₩117,881 | +2.67% | 11.9만 |
|---|
| 2026.05.05 | ₩110,425 | ₩114,548 | ₩110,425 | ₩112,607 | +1.98% | 5.6만 |
|---|
| 2026.05.04 | ₩114,454 | ₩114,588 | ₩109,836 | ₩109,836 | -4.03% | 5.1만 |
|---|
| 2026.05.01 | ₩117,841 | ₩117,841 | ₩115,472 | ₩115,525 | -1.97% | 7.7만 |
|---|
| 2026.04.30 | ₩115,364 | ₩118,363 | ₩115,364 | ₩118,296 | +2.54% | 7.2만 |
|---|
| 2026.04.29 | ₩119,393 | ₩119,393 | ₩115,338 | ₩115,338 | -3.40% | 8.7만 |
|---|
| 2026.04.28 | ₩121,910 | ₩122,097 | ₩120,022 | ₩120,370 | -1.26% | 6.1만 |
|---|
| 2026.04.27 | ₩122,231 | ₩122,927 | ₩121,629 | ₩121,776 | -0.37% | 5.1만 |
|---|
| 2026.04.24 | ₩122,699 | ₩124,480 | ₩122,017 | ₩122,472 | -0.19% | 5만 |
|---|
| 2026.04.23 | ₩122,820 | ₩124,654 | ₩122,579 | ₩123,328 | +0.41% | 6.2만 |
|---|
| 2026.04.22 | ₩123,958 | ₩124,118 | ₩122,592 | ₩122,914 | -0.84% | 6.6만 |
|---|
| 2026.04.21 | ₩127,237 | ₩127,317 | ₩123,154 | ₩123,436 | -2.99% | 5.8만 |
|---|
| 2026.04.20 | ₩119,929 | ₩123,355 | ₩119,929 | ₩123,088 | +2.63% | 5.1만 |
|---|
| 2026.04.17 | ₩117,975 | ₩123,891 | ₩117,975 | ₩120,665 | +2.28% | 10.5만 |
|---|
| 2026.04.16 | ₩116,221 | ₩117,814 | ₩115,793 | ₩116,007 | -0.18% | 6.8만 |
|---|
| 2026.04.15 | ₩115,405 | ₩116,395 | ₩115,137 | ₩115,204 | -0.17% | 6만 |
|---|
| 2026.04.14 | ₩116,047 | ₩118,617 | ₩115,846 | ₩115,927 | -0.10% | 7.1만 |
|---|
| 2026.04.13 | ₩115,391 | ₩117,372 | ₩114,080 | ₩116,957 | +1.36% | 7.7만 |
|---|
| 2026.04.10 | ₩115,351 | ₩116,690 | ₩113,557 | ₩115,940 | +0.51% | 8.1만 |
|---|
| 2026.04.09 | ₩115,820 | ₩117,988 | ₩114,749 | ₩116,248 | +0.37% | 8.2만 |
|---|
| 2026.04.08 | ₩117,011 | ₩118,657 | ₩115,525 | ₩116,114 | -0.77% | 9.9만 |
|---|
| 2026.04.07 | ₩114,213 | ₩114,709 | ₩110,733 | ₩111,349 | -2.51% | 8.5만 |
|---|
| 2026.04.06 | ₩113,062 | ₩115,940 | ₩111,871 | ₩115,820 | +2.44% | 6.7만 |
|---|
| 2026.04.02 | ₩110,037 | ₩112,861 | ₩107,735 | ₩112,861 | +2.57% | 7.4만 |
|---|
| 2026.04.01 | ₩112,206 | ₩113,343 | ₩110,733 | ₩111,456 | -0.67% | 9.7만 |
|---|
| 2026.03.31 | ₩111,510 | ₩115,271 | ₩110,077 | ₩112,594 | +0.97% | 10.7만 |
|---|
| 2026.03.30 | ₩115,351 | ₩117,238 | ₩108,859 | ₩109,542 | -5.04% | 12.8만 |
|---|
| 2026.03.27 | ₩115,164 | ₩117,546 | ₩115,164 | ₩115,378 | +0.19% | 5.6만 |
|---|
| 2026.03.26 | ₩117,760 | ₩120,036 | ₩116,408 | ₩116,596 | -0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩119,032 | ₩120,049 | ₩114,254 | ₩118,229 | -0.67% | 7.2만 |
|---|
| 2026.03.24 | ₩117,867 | ₩119,219 | ₩116,756 | ₩118,215 | +0.30% | 7.9만 |
|---|
| 2026.03.23 | ₩117,854 | ₩120,892 | ₩117,854 | ₩118,952 | +0.93% | 8.3만 |
|---|
| 2026.03.20 | ₩118,778 | ₩118,778 | ₩114,227 | ₩115,485 | -2.77% | 12.9만 |
|---|
| 2026.03.19 | ₩117,934 | ₩119,420 | ₩116,596 | ₩118,215 | +0.24% | 7.9만 |
|---|
| 2026.03.18 | ₩121,441 | ₩121,441 | ₩117,961 | ₩119,085 | -1.94% | 7.6만 |
|---|
| 2026.03.17 | ₩120,999 | ₩122,458 | ₩120,852 | ₩121,107 | +0.09% | 4.9만 |
|---|
| 2026.03.16 | ₩120,946 | ₩121,642 | ₩119,393 | ₩120,959 | +0.01% | 5.8만 |
|---|
| 2026.03.13 | ₩116,208 | ₩121,294 | ₩116,208 | ₩120,116 | +3.36% | 6.8만 |
|---|
| 2026.03.12 | ₩122,177 | ₩122,177 | ₩116,489 | ₩117,198 | -4.08% | 11.4만 |
|---|
| 2026.03.11 | ₩123,971 | ₩124,225 | ₩121,307 | ₩121,709 | -1.82% | 5만 |
|---|
| 2026.03.10 | ₩124,051 | ₩126,621 | ₩122,552 | ₩124,091 | +0.03% | 3.9만 |
|---|
| 2026.03.09 | ₩126,461 | ₩126,487 | ₩121,642 | ₩125,751 | -0.56% | 8.9만 |
|---|
| 2026.03.06 | ₩130,985 | ₩130,985 | ₩126,487 | ₩127,277 | -2.83% | 10만 |
|---|
| 2026.03.05 | ₩133,220 | ₩134,438 | ₩130,556 | ₩131,252 | -1.48% | 7만 |
|---|
| 2026.03.04 | ₩135,522 | ₩135,522 | ₩133,073 | ₩134,157 | -1.01% | 2.4만 |
|---|
| 2026.03.03 | ₩135,241 | ₩137,182 | ₩132,671 | ₩135,643 | +0.30% | 3.4만 |
|---|
| 2026.03.02 | ₩138,708 | ₩140,421 | ₩137,824 | ₩139,056 | +0.25% | 7.8만 |
|---|
| 2026.02.27 | ₩140,943 | ₩144,155 | ₩139,404 | ₩142,857 | +1.36% | 3.6만 |
|---|
| 2026.02.26 | ₩139,511 | ₩142,348 | ₩138,922 | ₩140,956 | +1.04% | 4.2만 |
|---|
| 2026.02.25 | ₩143,888 | ₩143,888 | ₩136,593 | ₩139,364 | -3.14% | 7.9만 |
|---|
| 2026.02.24 | ₩146,471 | ₩147,301 | ₩145,012 | ₩145,012 | -1.00% | 2.4만 |
|---|
| 2026.02.23 | ₩146,297 | ₩146,297 | ₩141,907 | ₩144,196 | -1.44% | 3.7만 |
|---|
| 2026.02.20 | ₩146,270 | ₩147,087 | ₩144,289 | ₩145,387 | -0.60% | 2.5만 |
|---|
| 2026.02.19 | ₩152,240 | ₩152,240 | ₩145,293 | ₩145,414 | -4.48% | 3.7만 |
|---|
| 2026.02.18 | ₩153,337 | ₩154,716 | ₩151,410 | ₩151,852 | -0.97% | 2.1만 |
|---|
| 2026.02.17 | ₩153,351 | ₩153,351 | ₩148,720 | ₩152,574 | -0.51% | 5.1만 |
|---|
| 2026.02.13 | ₩153,043 | ₩155,024 | ₩152,240 | ₩152,922 | -0.08% | 5.3만 |
|---|
| 2026.02.12 | ₩150,567 | ₩153,230 | ₩149,657 | ₩149,670 | -0.60% | 5.4만 |
|---|
| 2026.02.11 | ₩146,899 | ₩150,138 | ₩146,645 | ₩150,085 | +2.17% | 4.4만 |
|---|
| 2026.02.10 | ₩143,379 | ₩148,787 | ₩143,379 | ₩148,572 | +3.62% | 8.2만 |
|---|
| 2026.02.09 | ₩143,526 | ₩144,022 | ₩140,916 | ₩142,415 | -0.77% | 5.2만 |
|---|
| 2026.02.06 | ₩143,152 | ₩145,199 | ₩140,287 | ₩142,777 | -0.26% | 6.9만 |
|---|
| 2026.02.05 | ₩142,897 | ₩145,360 | ₩142,041 | ₩142,496 | -0.28% | 6.4만 |
|---|
| 2026.02.04 | ₩140,515 | ₩145,320 | ₩140,515 | ₩143,888 | +2.40% | 8.3만 |
|---|
| 2026.02.03 | ₩134,732 | ₩144,182 | ₩134,732 | ₩138,855 | +3.06% | 14.4만 |
|---|
| 2026.02.02 | ₩135,536 | ₩136,660 | ₩135,174 | ₩135,870 | +0.25% | 5.4만 |
|---|
| 2026.01.30 | ₩138,386 | ₩139,042 | ₩134,920 | ₩135,536 | -2.06% | 7.7만 |
|---|
| 2026.01.29 | ₩137,356 | ₩140,220 | ₩137,249 | ₩140,019 | +1.94% | 14.1만 |
|---|
| 2026.01.28 | ₩135,509 | ₩140,836 | ₩135,509 | ₩137,088 | +1.17% | 9.3만 |
|---|
| 2026.01.27 | ₩138,801 | ₩138,801 | ₩136,111 | ₩136,606 | -1.58% | 4만 |
|---|
| 2026.01.26 | ₩140,301 | ₩140,301 | ₩138,105 | ₩138,775 | -1.09% | 6.1만 |
|---|
| 2026.01.23 | ₩142,134 | ₩142,134 | ₩139,524 | ₩139,779 | -1.66% | 7.3만 |
|---|
| 2026.01.22 | ₩145,480 | ₩145,882 | ₩141,880 | ₩141,880 | -2.47% | 7.8만 |
|---|
| 2026.01.21 | ₩142,281 | ₩146,016 | ₩142,148 | ₩144,811 | +1.78% | 5만 |
|---|
| 2026.01.20 | ₩140,408 | ₩144,544 | ₩140,408 | ₩141,023 | +0.44% | 5.8만 |
|---|
| 2026.01.16 | ₩148,720 | ₩148,720 | ₩142,844 | ₩143,446 | -3.55% | 3.7만 |
|---|
| 2026.01.15 | ₩147,702 | ₩148,505 | ₩145,173 | ₩148,492 | +0.53% | 4.6만 |
|---|
| 2026.01.14 | ₩147,970 | ₩147,970 | ₩146,377 | ₩146,873 | -0.74% | 6.4만 |
|---|
| 2026.01.13 | ₩146,645 | ₩149,764 | ₩146,324 | ₩148,746 | +1.43% | 7.5만 |
|---|
| 2026.01.12 | ₩143,714 | ₩149,135 | ₩143,714 | ₩146,605 | +2.01% | 4.3만 |
|---|
| 2026.01.09 | ₩137,316 | ₩145,909 | ₩137,316 | ₩144,878 | +5.51% | 19.6만 |
|---|
| 2026.01.08 | ₩128,120 | ₩136,472 | ₩128,120 | ₩135,094 | +5.44% | 4.7만 |
|---|
| 2026.01.07 | ₩132,511 | ₩132,631 | ₩128,589 | ₩128,763 | -2.83% | 20.6만 |
|---|
| 2026.01.06 | ₩129,298 | ₩131,948 | ₩128,120 | ₩131,212 | +1.48% | 8.2만 |
|---|
| 2026.01.05 | ₩127,250 | ₩131,640 | ₩127,250 | ₩130,784 | +2.78% | 6.9만 |
|---|
| 2026.01.02 | ₩127,545 | ₩128,870 | ₩127,036 | ₩127,946 | +0.31% | 5.7만 |
|---|
| 2025.12.31 | ₩127,893 | ₩129,539 | ₩127,317 | ₩127,317 | -0.45% | 5.3만 |
|---|
| 2025.12.30 | ₩128,067 | ₩129,472 | ₩127,919 | ₩128,669 | +0.47% | 5만 |
|---|
| 2025.12.29 | ₩130,302 | ₩130,422 | ₩128,375 | ₩128,629 | -1.28% | 5.7만 |
|---|
| 2025.12.26 | ₩130,503 | ₩130,851 | ₩129,593 | ₩130,369 | -0.10% | 5.8만 |
|---|
| 2025.12.24 | ₩130,101 | ₩131,962 | ₩128,388 | ₩130,878 | +0.60% | 2만 |
|---|
| 2025.12.23 | ₩130,637 | ₩130,944 | ₩129,204 | ₩129,285 | -1.03% | 9.1만 |
|---|
| 2025.12.22 | ₩132,283 | ₩133,099 | ₩130,744 | ₩131,279 | -0.76% | 7.1만 |
|---|
| 2025.12.19 | ₩133,849 | ₩135,000 | ₩130,851 | ₩131,507 | -1.75% | 29.1만 |
|---|
| 2025.12.18 | ₩143,566 | ₩143,566 | ₩134,933 | ₩135,455 | -5.65% | 15.9만 |
|---|
| 2025.12.17 | ₩142,978 | ₩144,102 | ₩139,471 | ₩142,134 | -0.59% | 8.5만 |
|---|
| 2025.12.16 | ₩151,731 | ₩152,387 | ₩147,247 | ₩147,408 | -2.85% | 6.6만 |
|---|
| 2025.12.15 | ₩151,504 | ₩153,297 | ₩150,727 | ₩150,915 | -0.39% | 5.9만 |
|---|
| 2025.12.12 | ₩151,825 | ₩152,588 | ₩150,192 | ₩151,410 | -0.27% | 4.1만 |
|---|
| 2025.12.11 | ₩151,838 | ₩155,251 | ₩151,022 | ₩151,022 | -0.54% | 3.7만 |
|---|
| 2025.12.10 | ₩149,777 | ₩152,628 | ₩149,442 | ₩151,838 | +1.38% | 13.3만 |
|---|
| 2025.12.09 | ₩152,119 | ₩153,886 | ₩149,215 | ₩149,483 | -1.73% | 5.5만 |
|---|
| 2025.12.08 | ₩155,626 | ₩156,001 | ₩152,052 | ₩152,909 | -1.75% | 4.4만 |
|---|
| 2025.12.05 | ₩159,588 | ₩160,137 | ₩156,443 | ₩156,536 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩165,598 | ₩166,120 | ₩159,133 | ₩159,414 | -3.73% | 3만 |
|---|
| 2025.12.03 | ₩164,447 | ₩167,954 | ₩164,072 | ₩167,954 | +2.13% | 3.6만 |
|---|
| 2025.12.02 | ₩162,867 | ₩163,791 | ₩160,257 | ₩162,225 | -0.39% | 4.2만 |
|---|
| 2025.12.01 | ₩163,684 | ₩166,254 | ₩161,944 | ₩162,801 | -0.54% | 2.5만 |
|---|
| 2025.11.28 | ₩164,246 | ₩165,424 | ₩163,537 | ₩165,424 | +0.72% | 1.5만 |
|---|
| 2025.11.26 | ₩163,296 | ₩166,669 | ₩163,296 | ₩165,304 | +1.23% | 3.4만 |
|---|
| 2025.11.25 | ₩154,007 | ₩164,259 | ₩154,007 | ₩163,430 | +6.12% | 4.1만 |
|---|
| 2025.11.24 | ₩154,542 | ₩154,542 | ₩151,919 | ₩153,351 | -0.77% | 2.2만 |
|---|
| 2025.11.21 | ₩146,163 | ₩155,653 | ₩146,163 | ₩154,181 | +5.49% | 6.9만 |
|---|
| 2025.11.20 | ₩144,048 | ₩146,190 | ₩144,048 | ₩144,744 | +0.48% | 2.9만 |
|---|
| 2025.11.19 | ₩145,895 | ₩145,895 | ₩143,419 | ₩143,607 | -1.57% | 3.8만 |
|---|
| 2025.11.18 | ₩142,389 | ₩146,043 | ₩140,903 | ₩144,918 | +1.78% | 4.2만 |
|---|
| 2025.11.17 | ₩150,620 | ₩151,718 | ₩142,455 | ₩142,991 | -5.07% | 4.2만 |
|---|
| 2025.11.14 | ₩152,762 | ₩153,404 | ₩151,116 | ₩151,704 | -0.69% | 2만 |
|---|
| 2025.11.13 | ₩154,368 | ₩155,733 | ₩152,052 | ₩152,494 | -1.21% | 3.4만 |
|---|
| 2025.11.12 | ₩156,884 | ₩158,477 | ₩155,800 | ₩155,867 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩155,211 | ₩157,433 | ₩154,837 | ₩156,831 | +1.04% | 3.5만 |
|---|
| 2025.11.10 | ₩153,873 | ₩154,890 | ₩151,919 | ₩153,859 | -0.01% | 3.5만 |
|---|
| 2025.11.07 | ₩151,397 | ₩153,552 | ₩150,018 | ₩153,190 | +1.18% | 3.3만 |
|---|
| 2025.11.06 | ₩151,986 | ₩152,347 | ₩150,834 | ₩151,664 | -0.21% | 4.4만 |
|---|
| 2025.11.05 | ₩152,856 | ₩154,114 | ₩151,223 | ₩151,223 | -1.07% | 12.4만 |
|---|
| 2025.11.04 | ₩154,100 | ₩155,452 | ₩153,003 | ₩153,578 | -0.34% | 5.6만 |
|---|
| 2025.11.03 | ₩157,835 | ₩157,835 | ₩153,538 | ₩153,618 | -2.67% | 7.8만 |
|---|
| 2025.10.31 | ₩159,347 | ₩159,387 | ₩157,139 | ₩158,009 | -0.84% | 5만 |
|---|
| 2025.10.30 | ₩157,125 | ₩159,160 | ₩156,710 | ₩158,892 | +1.12% | 5.1만 |
|---|
| 2025.10.29 | ₩161,917 | ₩163,068 | ₩156,563 | ₩157,380 | -2.80% | 6.2만 |
|---|
| 2025.10.28 | ₩159,200 | ₩162,305 | ₩158,263 | ₩161,917 | +1.71% | 3.7만 |
|---|
| 2025.10.27 | ₩161,502 | ₩162,867 | ₩160,793 | ₩161,368 | -0.08% | 4만 |
|---|
| 2025.10.24 | ₩163,443 | ₩163,443 | ₩160,177 | ₩160,177 | -2.00% | 3.3만 |
|---|
| 2025.10.23 | ₩159,428 | ₩160,726 | ₩158,972 | ₩159,842 | +0.26% | 2.5만 |
|---|
| 2025.10.22 | ₩159,963 | ₩162,131 | ₩158,504 | ₩158,665 | -0.81% | 6.2만 |
|---|
| 2025.10.21 | ₩154,167 | ₩162,238 | ₩154,167 | ₩160,672 | +4.22% | 4.1만 |
|---|
| 2025.10.20 | ₩159,588 | ₩159,588 | ₩156,055 | ₩157,460 | -1.33% | 2.8만 |
|---|
| 2025.10.17 | ₩156,108 | ₩157,728 | ₩155,171 | ₩157,045 | +0.60% | 5.6만 |
|---|
| 2025.10.16 | ₩154,515 | ₩154,515 | ₩151,584 | ₩153,297 | -0.79% | 5.6만 |
|---|
| 2025.10.15 | ₩153,926 | ₩155,305 | ₩153,257 | ₩154,074 | +0.10% | 3.4만 |
|---|
| 2025.10.14 | ₩148,184 | ₩153,632 | ₩148,184 | ₩153,632 | +3.68% | 5.5만 |
|---|
| 2025.10.13 | ₩150,219 | ₩150,219 | ₩147,528 | ₩148,599 | -1.08% | 5.3만 |
|---|
| 2025.10.10 | ₩150,888 | ₩153,364 | ₩148,372 | ₩149,148 | -1.15% | 6.3만 |
|---|