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 | ₩102,418 | ₩102,444 | ₩100,446 | ₩101,948 | -0.46% | 13.1만 |
| 2026.10.08 | ₩100,258 | ₩103,343 | ₩99,910 | ₩103,343 | +3.08% | 16.6만 |
| 2026.10.07 | ₩100,701 | ₩102,015 | ₩99,829 | ₩101,586 | +0.88% | 10.8만 |
| 2026.10.06 | ₩99,239 | ₩103,222 | ₩99,239 | ₩103,222 | +4.01% | 11.4만 |
| 2026.10.05 | ₩104,925 | ₩105,261 | ₩97,362 | ₩98,381 | -6.24% | 22만 |
| 2026.10.02 | ₩110,866 | ₩111,617 | ₩102,324 | ₩105,529 | -4.81% | 16만 |
| 2026.10.01 | ₩106,682 | ₩109,431 | ₩104,335 | ₩108,627 | +1.82% | 12.1만 |
| 2026.09.30 | ₩110,839 | ₩110,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,272 |
| -3.22% |
| 11.6만 |
| 2026.09.29 | ₩108,426 | ₩109,793 | ₩107,286 | ₩109,659 | +1.14% | 18.4만 |
|---|
| 2026.09.28 | ₩107,286 | ₩110,316 | ₩107,286 | ₩108,037 | +0.70% | 11만 |
|---|
| 2026.09.25 | ₩107,688 | ₩108,184 | ₩106,105 | ₩107,943 | +0.24% | 13만 |
|---|
| 2026.09.24 | ₩107,286 | ₩108,117 | ₩105,676 | ₩107,125 | -0.15% | 14.6만 |
|---|
| 2026.09.23 | ₩107,286 | ₩109,297 | ₩107,192 | ₩107,286 | 0.00% | 12.1만 |
|---|
| 2026.09.22 | ₩105,542 | ₩109,686 | ₩105,542 | ₩109,244 | +3.51% | 17.3만 |
|---|
| 2026.09.21 | ₩101,251 | ₩103,262 | ₩100,540 | ₩102,873 | +1.60% | 22.3만 |
|---|
| 2026.09.18 | ₩104,939 | ₩105,864 | ₩99,829 | ₩100,191 | -4.52% | 28.4만 |
|---|
| 2026.09.17 | ₩105,207 | ₩105,207 | ₩100,406 | ₩105,046 | -0.15% | 25.6만 |
|---|
| 2026.09.16 | ₩104,697 | ₩106,468 | ₩102,498 | ₩103,034 | -1.59% | 11.2만 |
|---|
| 2026.09.15 | ₩106,924 | ₩106,924 | ₩104,094 | ₩105,368 | -1.45% | 12.2만 |
|---|
| 2026.09.14 | ₩104,429 | ₩105,891 | ₩103,933 | ₩105,502 | +1.03% | 13.1만 |
|---|
| 2026.09.11 | ₩105,140 | ₩105,945 | ₩103,973 | ₩104,966 | -0.17% | 12.2만 |
|---|
| 2026.09.10 | ₩105,717 | ₩105,717 | ₩100,835 | ₩102,672 | -2.88% | 18.3만 |
|---|
| 2026.09.09 | ₩105,422 | ₩106,776 | ₩104,912 | ₩106,119 | +0.66% | 7.4만 |
|---|
| 2026.09.08 | ₩110,665 | ₩110,665 | ₩105,462 | ₩105,918 | -4.29% | 9.5만 |
|---|
| 2026.09.04 | ₩111,336 | ₩111,336 | ₩109,847 | ₩110,196 | -1.02% | 5.9만 |
|---|
| 2026.09.03 | ₩111,322 | ₩112,717 | ₩109,968 | ₩111,094 | -0.20% | 6.6만 |
|---|
| 2026.09.02 | ₩110,491 | ₩110,638 | ₩109,069 | ₩110,169 | -0.29% | 6.6만 |
|---|
| 2026.09.01 | ₩110,209 | ₩111,269 | ₩108,895 | ₩109,163 | -0.95% | 5.9만 |
|---|
| 2026.08.31 | ₩112,489 | ₩113,910 | ₩110,316 | ₩110,316 | -1.93% | 7.6만 |
|---|
| 2026.08.28 | ₩113,052 | ₩114,661 | ₩111,456 | ₩113,924 | +0.77% | 5.4만 |
|---|
| 2026.08.27 | ₩113,589 | ₩113,991 | ₩111,577 | ₩111,912 | -1.48% | 5만 |
|---|
| 2026.08.26 | ₩115,453 | ₩116,271 | ₩114,608 | ₩114,809 | -0.56% | 5만 |
|---|
| 2026.08.25 | ₩116,418 | ₩116,847 | ₩114,997 | ₩115,493 | -0.79% | 6.8만 |
|---|
| 2026.08.24 | ₩115,949 | ₩117,210 | ₩115,533 | ₩116,365 | +0.36% | 6.1만 |
|---|
| 2026.08.21 | ₩113,039 | ₩115,506 | ₩112,650 | ₩114,648 | +1.42% | 5.3만 |
|---|
| 2026.08.20 | ₩114,165 | ₩114,165 | ₩111,376 | ₩112,435 | -1.52% | 10.1만 |
|---|
| 2026.08.19 | ₩113,964 | ₩117,558 | ₩113,964 | ₩115,158 | +1.05% | 15.6만 |
|---|
| 2026.08.18 | ₩114,742 | ₩114,796 | ₩111,631 | ₩111,979 | -2.41% | 8.6만 |
|---|
| 2026.08.17 | ₩114,125 | ₩114,943 | ₩111,979 | ₩113,723 | -0.35% | 7.6만 |
|---|
| 2026.08.14 | ₩112,918 | ₩115,332 | ₩112,918 | ₩114,474 | +1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩112,730 | ₩116,351 | ₩112,730 | ₩115,091 | +2.09% | 7.4만 |
|---|
| 2026.08.12 | ₩114,769 | ₩115,064 | ₩111,751 | ₩111,872 | -2.52% | 6.1만 |
|---|
| 2026.08.11 | ₩114,031 | ₩115,614 | ₩113,615 | ₩115,600 | +1.38% | 5.8만 |
|---|
| 2026.08.10 | ₩114,326 | ₩115,252 | ₩111,979 | ₩112,408 | -1.68% | 8.7만 |
|---|
| 2026.08.07 | ₩113,227 | ₩116,217 | ₩112,489 | ₩115,976 | +2.43% | 7.1만 |
|---|
| 2026.08.06 | ₩115,238 | ₩115,238 | ₩110,544 | ₩111,684 | -3.08% | 8.4만 |
|---|
| 2026.08.05 | ₩113,910 | ₩116,083 | ₩113,025 | ₩115,922 | +1.77% | 8.3만 |
|---|
| 2026.08.04 | ₩112,543 | ₩114,876 | ₩111,939 | ₩114,541 | +1.78% | 7.3만 |
|---|
| 2026.08.03 | ₩109,968 | ₩112,650 | ₩109,968 | ₩111,832 | +1.70% | 6.7만 |
|---|
| 2026.07.31 | ₩109,230 | ₩109,632 | ₩107,768 | ₩108,224 | -0.92% | 11.2만 |
|---|
| 2026.07.30 | ₩111,081 | ₩111,081 | ₩109,217 | ₩109,646 | -1.29% | 6.7만 |
|---|
| 2026.07.29 | ₩115,466 | ₩115,466 | ₩110,558 | ₩110,625 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩113,280 | ₩116,137 | ₩113,280 | ₩115,493 | +1.95% | 6.8만 |
|---|
| 2026.07.27 | ₩111,228 | ₩113,481 | ₩111,228 | ₩111,711 | +0.43% | 7.3만 |
|---|
| 2026.07.24 | ₩108,653 | ₩111,966 | ₩108,506 | ₩111,202 | +2.35% | 8.7만 |
|---|
| 2026.07.23 | ₩106,897 | ₩108,318 | ₩104,630 | ₩108,251 | +1.27% | 11만 |
|---|
| 2026.07.22 | ₩108,922 | ₩110,088 | ₩106,883 | ₩108,050 | -0.80% | 5.9만 |
|---|
| 2026.07.21 | ₩108,130 | ₩109,150 | ₩107,165 | ₩107,835 | -0.27% | 11.3만 |
|---|
| 2026.07.20 | ₩109,780 | ₩109,928 | ₩107,862 | ₩109,096 | -0.62% | 6.4만 |
|---|
| 2026.07.17 | ₩112,851 | ₩115,667 | ₩109,700 | ₩110,196 | -2.35% | 5.9만 |
|---|
| 2026.07.16 | ₩112,529 | ₩115,359 | ₩112,449 | ₩113,642 | +0.99% | 4.5만 |
|---|
| 2026.07.15 | ₩111,322 | ₩112,368 | ₩110,383 | ₩111,845 | +0.47% | 4.7만 |
|---|
| 2026.07.14 | ₩110,987 | ₩110,987 | ₩108,358 | ₩110,236 | -0.68% | 5.4만 |
|---|
| 2026.07.13 | ₩112,274 | ₩112,435 | ₩108,426 | ₩108,881 | -3.02% | 5.8만 |
|---|
| 2026.07.10 | ₩110,424 | ₩112,690 | ₩110,424 | ₩110,705 | +0.26% | 4.2만 |
|---|
| 2026.07.09 | ₩109,311 | ₩111,993 | ₩109,297 | ₩110,866 | +1.42% | 4.8만 |
|---|
| 2026.07.08 | ₩112,985 | ₩113,428 | ₩109,244 | ₩109,431 | -3.15% | 7.7만 |
|---|
| 2026.07.07 | ₩117,089 | ₩117,089 | ₩113,468 | ₩114,018 | -2.62% | 7.4만 |
|---|
| 2026.07.06 | ₩116,727 | ₩116,727 | ₩112,663 | ₩115,225 | -1.29% | 9.7만 |
|---|
| 2026.07.02 | ₩116,056 | ₩116,284 | ₩113,213 | ₩115,694 | -0.31% | 3.7만 |
|---|
| 2026.07.01 | ₩119,932 | ₩119,932 | ₩113,884 | ₩114,045 | -4.91% | 6.4만 |
|---|
| 2026.06.30 | ₩120,321 | ₩120,321 | ₩118,188 | ₩118,966 | -1.13% | 16.5만 |
|---|
| 2026.06.29 | ₩123,808 | ₩123,808 | ₩119,033 | ₩119,208 | -3.72% | 5.8만 |
|---|
| 2026.06.26 | ₩124,089 | ₩124,585 | ₩121,903 | ₩123,244 | -0.68% | 9.2만 |
|---|
| 2026.06.25 | ₩122,922 | ₩125,833 | ₩122,252 | ₩123,003 | +0.07% | 4.2만 |
|---|
| 2026.06.24 | ₩114,916 | ₩123,378 | ₩114,916 | ₩122,265 | +6.40% | 6.5만 |
|---|
| 2026.06.23 | ₩114,501 | ₩115,412 | ₩114,004 | ₩114,031 | -0.41% | 5.6만 |
|---|
| 2026.06.22 | ₩115,842 | ₩117,505 | ₩114,085 | ₩114,299 | -1.33% | 7.7만 |
|---|
| 2026.06.18 | ₩115,560 | ₩119,543 | ₩115,560 | ₩117,263 | +1.47% | 8.9만 |
|---|
| 2026.06.17 | ₩118,269 | ₩120,897 | ₩113,079 | ₩113,682 | -3.88% | 11.3만 |
|---|
| 2026.06.16 | ₩118,685 | ₩119,127 | ₩116,526 | ₩117,558 | -0.95% | 9.1만 |
|---|
| 2026.06.15 | ₩120,562 | ₩121,380 | ₩117,679 | ₩117,920 | -2.19% | 5만 |
|---|
| 2026.06.12 | ₩123,700 | ₩123,700 | ₩118,148 | ₩118,685 | -4.05% | 10.6만 |
|---|
| 2026.06.11 | ₩118,430 | ₩125,015 | ₩118,430 | ₩124,626 | +5.23% | 5.3만 |
|---|
| 2026.06.10 | ₩121,032 | ₩121,032 | ₩117,263 | ₩117,786 | -2.68% | 6.1만 |
|---|
| 2026.06.09 | ₩119,328 | ₩123,526 | ₩119,328 | ₩121,876 | +2.14% | 7.6만 |
|---|
| 2026.06.08 | ₩118,028 | ₩119,932 | ₩118,014 | ₩119,395 | +1.16% | 4.9만 |
|---|
| 2026.06.05 | ₩118,443 | ₩120,455 | ₩118,363 | ₩118,899 | +0.38% | 4.1만 |
|---|
| 2026.06.04 | ₩118,256 | ₩121,018 | ₩118,256 | ₩120,401 | +1.81% | 6.1만 |
|---|
| 2026.06.03 | ₩117,974 | ₩118,403 | ₩116,633 | ₩117,437 | -0.45% | 6.9만 |
|---|
| 2026.06.02 | ₩118,443 | ₩119,597 | ₩115,815 | ₩119,597 | +0.97% | 7.9만 |
|---|
| 2026.06.01 | ₩117,612 | ₩120,321 | ₩116,928 | ₩117,813 | +0.17% | 9.7만 |
|---|
| 2026.05.29 | ₩117,746 | ₩119,610 | ₩117,411 | ₩118,121 | +0.32% | 6.9만 |
|---|
| 2026.05.28 | ₩117,612 | ₩118,618 | ₩116,405 | ₩117,464 | -0.13% | 8.7만 |
|---|
| 2026.05.27 | ₩117,974 | ₩122,574 | ₩117,961 | ₩118,484 | +0.43% | 7.2만 |
|---|
| 2026.05.26 | ₩117,384 | ₩119,060 | ₩115,868 | ₩117,370 | -0.01% | 7.5만 |
|---|
| 2026.05.22 | ₩116,727 | ₩116,941 | ₩114,635 | ₩116,432 | -0.25% | 3.4만 |
|---|
| 2026.05.21 | ₩114,809 | ₩116,767 | ₩111,510 | ₩116,713 | +1.66% | 6.1만 |
|---|
| 2026.05.20 | ₩109,713 | ₩115,265 | ₩109,659 | ₩115,265 | +5.06% | 5.9만 |
|---|
| 2026.05.19 | ₩109,981 | ₩109,981 | ₩106,615 | ₩108,908 | -0.98% | 8.5만 |
|---|
| 2026.05.18 | ₩108,627 | ₩111,832 | ₩108,627 | ₩110,330 | +1.57% | 12.2만 |
|---|
| 2026.05.15 | ₩111,389 | ₩111,389 | ₩107,607 | ₩107,715 | -3.30% | 8.7만 |
|---|
| 2026.05.14 | ₩112,583 | ₩112,958 | ₩110,692 | ₩111,671 | -0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩112,650 | ₩112,690 | ₩110,316 | ₩111,295 | -1.20% | 7.1만 |
|---|
| 2026.05.12 | ₩113,656 | ₩114,246 | ₩111,711 | ₩112,636 | -0.90% | 7.3만 |
|---|
| 2026.05.11 | ₩115,386 | ₩115,386 | ₩113,213 | ₩113,830 | -1.35% | 6만 |
|---|
| 2026.05.08 | ₩115,600 | ₩116,123 | ₩113,615 | ₩115,453 | -0.13% | 3.7만 |
|---|
| 2026.05.07 | ₩117,800 | ₩118,457 | ₩113,414 | ₩113,562 | -3.60% | 8.2만 |
|---|
| 2026.05.06 | ₩115,037 | ₩119,248 | ₩115,037 | ₩118,108 | +2.67% | 11.9만 |
|---|
| 2026.05.05 | ₩110,638 | ₩114,769 | ₩110,638 | ₩112,824 | +1.98% | 5.6만 |
|---|
| 2026.05.04 | ₩114,675 | ₩114,809 | ₩110,048 | ₩110,048 | -4.03% | 5.1만 |
|---|
| 2026.05.01 | ₩118,068 | ₩118,068 | ₩115,694 | ₩115,748 | -1.97% | 7.7만 |
|---|
| 2026.04.30 | ₩115,587 | ₩118,591 | ₩115,587 | ₩118,524 | +2.54% | 7.2만 |
|---|
| 2026.04.29 | ₩119,623 | ₩119,623 | ₩115,560 | ₩115,560 | -3.40% | 8.7만 |
|---|
| 2026.04.28 | ₩122,145 | ₩122,332 | ₩120,254 | ₩120,602 | -1.26% | 6.1만 |
|---|
| 2026.04.27 | ₩122,467 | ₩123,164 | ₩121,863 | ₩122,011 | -0.37% | 5.1만 |
|---|
| 2026.04.24 | ₩122,936 | ₩124,720 | ₩122,252 | ₩122,708 | -0.19% | 5만 |
|---|
| 2026.04.23 | ₩123,057 | ₩124,894 | ₩122,815 | ₩123,566 | +0.41% | 6.2만 |
|---|
| 2026.04.22 | ₩124,196 | ₩124,357 | ₩122,829 | ₩123,150 | -0.84% | 6.6만 |
|---|
| 2026.04.21 | ₩127,482 | ₩127,563 | ₩123,392 | ₩123,673 | -2.99% | 5.8만 |
|---|
| 2026.04.20 | ₩120,160 | ₩123,593 | ₩120,160 | ₩123,325 | +2.63% | 5.1만 |
|---|
| 2026.04.17 | ₩118,202 | ₩124,129 | ₩118,202 | ₩120,897 | +2.28% | 10.5만 |
|---|
| 2026.04.16 | ₩116,445 | ₩118,041 | ₩116,016 | ₩116,231 | -0.18% | 6.8만 |
|---|
| 2026.04.15 | ₩115,627 | ₩116,619 | ₩115,359 | ₩115,426 | -0.17% | 6만 |
|---|
| 2026.04.14 | ₩116,271 | ₩118,846 | ₩116,070 | ₩116,150 | -0.10% | 7.1만 |
|---|
| 2026.04.13 | ₩115,614 | ₩117,598 | ₩114,299 | ₩117,183 | +1.36% | 7.7만 |
|---|
| 2026.04.10 | ₩115,573 | ₩116,914 | ₩113,776 | ₩116,163 | +0.51% | 8.1만 |
|---|
| 2026.04.09 | ₩116,043 | ₩118,215 | ₩114,970 | ₩116,472 | +0.37% | 8.2만 |
|---|
| 2026.04.08 | ₩117,236 | ₩118,886 | ₩115,748 | ₩116,338 | -0.77% | 9.9만 |
|---|
| 2026.04.07 | ₩114,434 | ₩114,930 | ₩110,947 | ₩111,564 | -2.51% | 8.5만 |
|---|
| 2026.04.06 | ₩113,280 | ₩116,163 | ₩112,087 | ₩116,043 | +2.44% | 6.7만 |
|---|
| 2026.04.02 | ₩110,249 | ₩113,079 | ₩107,943 | ₩113,079 | +2.57% | 7.4만 |
|---|
| 2026.04.01 | ₩112,422 | ₩113,562 | ₩110,947 | ₩111,671 | -0.67% | 9.7만 |
|---|
| 2026.03.31 | ₩111,725 | ₩115,493 | ₩110,290 | ₩112,811 | +0.97% | 10.7만 |
|---|
| 2026.03.30 | ₩115,573 | ₩117,464 | ₩109,069 | ₩109,753 | -5.04% | 12.8만 |
|---|
| 2026.03.27 | ₩115,386 | ₩117,773 | ₩115,386 | ₩115,600 | +0.19% | 5.6만 |
|---|
| 2026.03.26 | ₩117,987 | ₩120,267 | ₩116,633 | ₩116,821 | -0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩119,261 | ₩120,281 | ₩114,474 | ₩118,457 | -0.67% | 7.2만 |
|---|
| 2026.03.24 | ₩118,095 | ₩119,449 | ₩116,982 | ₩118,443 | +0.30% | 7.9만 |
|---|
| 2026.03.23 | ₩118,081 | ₩121,125 | ₩118,081 | ₩119,181 | +0.93% | 8.3만 |
|---|
| 2026.03.20 | ₩119,007 | ₩119,007 | ₩114,447 | ₩115,708 | -2.77% | 12.9만 |
|---|
| 2026.03.19 | ₩118,162 | ₩119,650 | ₩116,821 | ₩118,443 | +0.24% | 7.9만 |
|---|
| 2026.03.18 | ₩121,675 | ₩121,675 | ₩118,188 | ₩119,315 | -1.94% | 7.6만 |
|---|
| 2026.03.17 | ₩121,233 | ₩122,694 | ₩121,085 | ₩121,340 | +0.09% | 4.9만 |
|---|
| 2026.03.16 | ₩121,179 | ₩121,876 | ₩119,623 | ₩121,192 | +0.01% | 5.8만 |
|---|
| 2026.03.13 | ₩116,432 | ₩121,528 | ₩116,432 | ₩120,348 | +3.36% | 6.8만 |
|---|
| 2026.03.12 | ₩122,413 | ₩122,413 | ₩116,713 | ₩117,424 | -4.08% | 11.4만 |
|---|
| 2026.03.11 | ₩124,210 | ₩124,465 | ₩121,541 | ₩121,943 | -1.82% | 5만 |
|---|
| 2026.03.10 | ₩124,290 | ₩126,865 | ₩122,788 | ₩124,331 | +0.03% | 3.9만 |
|---|
| 2026.03.09 | ₩126,704 | ₩126,731 | ₩121,876 | ₩125,994 | -0.56% | 8.9만 |
|---|
| 2026.03.06 | ₩131,237 | ₩131,237 | ₩126,731 | ₩127,522 | -2.83% | 10만 |
|---|
| 2026.03.05 | ₩133,477 | ₩134,697 | ₩130,808 | ₩131,505 | -1.48% | 7만 |
|---|
| 2026.03.04 | ₩135,783 | ₩135,783 | ₩133,329 | ₩134,415 | -1.01% | 2.4만 |
|---|
| 2026.03.03 | ₩135,502 | ₩137,446 | ₩132,927 | ₩135,904 | +0.30% | 3.4만 |
|---|
| 2026.03.02 | ₩138,975 | ₩140,692 | ₩138,090 | ₩139,324 | +0.25% | 7.8만 |
|---|
| 2026.02.27 | ₩141,215 | ₩144,433 | ₩139,672 | ₩143,132 | +1.36% | 3.6만 |
|---|
| 2026.02.26 | ₩139,780 | ₩142,623 | ₩139,190 | ₩141,228 | +1.04% | 4.2만 |
|---|
| 2026.02.25 | ₩144,165 | ₩144,165 | ₩136,856 | ₩139,632 | -3.14% | 7.9만 |
|---|
| 2026.02.24 | ₩146,753 | ₩147,585 | ₩145,292 | ₩145,292 | -1.00% | 2.4만 |
|---|
| 2026.02.23 | ₩146,579 | ₩146,579 | ₩142,180 | ₩144,473 | -1.44% | 3.7만 |
|---|
| 2026.02.20 | ₩146,552 | ₩147,370 | ₩144,567 | ₩145,667 | -0.60% | 2.5만 |
|---|
| 2026.02.19 | ₩152,533 | ₩152,533 | ₩145,573 | ₩145,694 | -4.48% | 3.7만 |
|---|
| 2026.02.18 | ₩153,633 | ₩155,014 | ₩151,702 | ₩152,144 | -0.97% | 2.1만 |
|---|
| 2026.02.17 | ₩153,646 | ₩153,646 | ₩149,006 | ₩152,869 | -0.51% | 5.1만 |
|---|
| 2026.02.13 | ₩153,338 | ₩155,323 | ₩152,533 | ₩153,217 | -0.08% | 5.3만 |
|---|
| 2026.02.12 | ₩150,857 | ₩153,526 | ₩149,945 | ₩149,958 | -0.60% | 5.4만 |
|---|
| 2026.02.11 | ₩147,182 | ₩150,428 | ₩146,928 | ₩150,374 | +2.17% | 4.4만 |
|---|
| 2026.02.10 | ₩143,655 | ₩149,073 | ₩143,655 | ₩148,859 | +3.62% | 8.2만 |
|---|
| 2026.02.09 | ₩143,803 | ₩144,299 | ₩141,188 | ₩142,690 | -0.77% | 5.2만 |
|---|
| 2026.02.06 | ₩143,427 | ₩145,479 | ₩140,558 | ₩143,052 | -0.26% | 6.9만 |
|---|
| 2026.02.05 | ₩143,173 | ₩145,640 | ₩142,314 | ₩142,770 | -0.28% | 6.4만 |
|---|
| 2026.02.04 | ₩140,786 | ₩145,600 | ₩140,786 | ₩144,165 | +2.40% | 8.3만 |
|---|
| 2026.02.03 | ₩134,992 | ₩144,460 | ₩134,992 | ₩139,123 | +3.06% | 14.4만 |
|---|
| 2026.02.02 | ₩135,797 | ₩136,923 | ₩135,435 | ₩136,132 | +0.25% | 5.4만 |
|---|
| 2026.01.30 | ₩138,653 | ₩139,310 | ₩135,180 | ₩135,797 | -2.06% | 7.7만 |
|---|
| 2026.01.29 | ₩137,621 | ₩140,490 | ₩137,513 | ₩140,289 | +1.94% | 14.1만 |
|---|
| 2026.01.28 | ₩135,770 | ₩141,107 | ₩135,770 | ₩137,352 | +1.17% | 9.3만 |
|---|
| 2026.01.27 | ₩139,069 | ₩139,069 | ₩136,373 | ₩136,870 | -1.58% | 4만 |
|---|
| 2026.01.26 | ₩140,571 | ₩140,571 | ₩138,372 | ₩139,042 | -1.09% | 6.1만 |
|---|
| 2026.01.23 | ₩142,408 | ₩142,408 | ₩139,793 | ₩140,048 | -1.66% | 7.3만 |
|---|
| 2026.01.22 | ₩145,761 | ₩146,163 | ₩142,153 | ₩142,153 | -2.47% | 7.8만 |
|---|
| 2026.01.21 | ₩142,556 | ₩146,297 | ₩142,422 | ₩145,090 | +1.78% | 5만 |
|---|
| 2026.01.20 | ₩140,678 | ₩144,822 | ₩140,678 | ₩141,295 | +0.44% | 5.8만 |
|---|
| 2026.01.16 | ₩149,006 | ₩149,006 | ₩143,119 | ₩143,722 | -3.55% | 3.7만 |
|---|
| 2026.01.15 | ₩147,987 | ₩148,792 | ₩145,452 | ₩148,778 | +0.53% | 4.6만 |
|---|
| 2026.01.14 | ₩148,255 | ₩148,255 | ₩146,659 | ₩147,156 | -0.74% | 6.4만 |
|---|
| 2026.01.13 | ₩146,928 | ₩150,052 | ₩146,606 | ₩149,033 | +1.43% | 7.5만 |
|---|
| 2026.01.12 | ₩143,991 | ₩149,422 | ₩143,991 | ₩146,887 | +2.01% | 4.3만 |
|---|
| 2026.01.09 | ₩137,580 | ₩146,190 | ₩137,580 | ₩145,157 | +5.51% | 19.6만 |
|---|
| 2026.01.08 | ₩128,367 | ₩136,735 | ₩128,367 | ₩135,354 | +5.44% | 4.7만 |
|---|
| 2026.01.07 | ₩132,766 | ₩132,887 | ₩128,837 | ₩129,011 | -2.83% | 20.6만 |
|---|
| 2026.01.06 | ₩129,547 | ₩132,203 | ₩128,367 | ₩131,465 | +1.48% | 8.2만 |
|---|
| 2026.01.05 | ₩127,496 | ₩131,894 | ₩127,496 | ₩131,036 | +2.78% | 6.9만 |
|---|
| 2026.01.02 | ₩127,791 | ₩129,118 | ₩127,281 | ₩128,193 | +0.31% | 5.7만 |
|---|
| 2025.12.31 | ₩128,139 | ₩129,789 | ₩127,563 | ₩127,563 | -0.45% | 5.3만 |
|---|
| 2025.12.30 | ₩128,314 | ₩129,722 | ₩128,166 | ₩128,917 | +0.47% | 5만 |
|---|
| 2025.12.29 | ₩130,553 | ₩130,674 | ₩128,622 | ₩128,877 | -1.28% | 5.7만 |
|---|
| 2025.12.26 | ₩130,754 | ₩131,103 | ₩129,842 | ₩130,620 | -0.10% | 5.8만 |
|---|
| 2025.12.24 | ₩130,352 | ₩132,216 | ₩128,635 | ₩131,130 | +0.60% | 2만 |
|---|
| 2025.12.23 | ₩130,888 | ₩131,197 | ₩129,453 | ₩129,534 | -1.03% | 9.1만 |
|---|
| 2025.12.22 | ₩132,538 | ₩133,356 | ₩130,996 | ₩131,532 | -0.76% | 7.1만 |
|---|
| 2025.12.19 | ₩134,107 | ₩135,260 | ₩131,103 | ₩131,760 | -1.75% | 29.1만 |
|---|
| 2025.12.18 | ₩143,843 | ₩143,843 | ₩135,193 | ₩135,716 | -5.65% | 15.9만 |
|---|
| 2025.12.17 | ₩143,253 | ₩144,380 | ₩139,739 | ₩142,408 | -0.59% | 8.5만 |
|---|
| 2025.12.16 | ₩152,024 | ₩152,681 | ₩147,531 | ₩147,692 | -2.85% | 6.6만 |
|---|
| 2025.12.15 | ₩151,796 | ₩153,593 | ₩151,018 | ₩151,206 | -0.39% | 5.9만 |
|---|
| 2025.12.12 | ₩152,118 | ₩152,882 | ₩150,481 | ₩151,702 | -0.27% | 4.1만 |
|---|
| 2025.12.11 | ₩152,131 | ₩155,551 | ₩151,313 | ₩151,313 | -0.54% | 3.7만 |
|---|
| 2025.12.10 | ₩150,066 | ₩152,922 | ₩149,730 | ₩152,131 | +1.38% | 13.3만 |
|---|
| 2025.12.09 | ₩152,413 | ₩154,183 | ₩149,502 | ₩149,771 | -1.73% | 5.5만 |
|---|
| 2025.12.08 | ₩155,926 | ₩156,302 | ₩152,346 | ₩153,204 | -1.75% | 4.4만 |
|---|
| 2025.12.05 | ₩159,896 | ₩160,446 | ₩156,744 | ₩156,838 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩165,917 | ₩166,440 | ₩159,440 | ₩159,721 | -3.73% | 3만 |
|---|
| 2025.12.03 | ₩164,764 | ₩168,277 | ₩164,388 | ₩168,277 | +2.13% | 3.6만 |
|---|
| 2025.12.02 | ₩163,181 | ₩164,107 | ₩160,566 | ₩162,538 | -0.39% | 4.2만 |
|---|
| 2025.12.01 | ₩163,999 | ₩166,574 | ₩162,256 | ₩163,114 | -0.54% | 2.5만 |
|---|
| 2025.11.28 | ₩164,563 | ₩165,743 | ₩163,852 | ₩165,743 | +0.72% | 1.5만 |
|---|
| 2025.11.26 | ₩163,611 | ₩166,990 | ₩163,611 | ₩165,622 | +1.23% | 3.4만 |
|---|
| 2025.11.25 | ₩154,304 | ₩164,576 | ₩154,304 | ₩163,745 | +6.12% | 4.1만 |
|---|
| 2025.11.24 | ₩154,840 | ₩154,840 | ₩152,211 | ₩153,646 | -0.77% | 2.2만 |
|---|
| 2025.11.21 | ₩146,445 | ₩155,953 | ₩146,445 | ₩154,478 | +5.49% | 6.9만 |
|---|
| 2025.11.20 | ₩144,326 | ₩146,472 | ₩144,326 | ₩145,023 | +0.48% | 2.9만 |
|---|
| 2025.11.19 | ₩146,177 | ₩146,177 | ₩143,696 | ₩143,883 | -1.57% | 3.8만 |
|---|
| 2025.11.18 | ₩142,663 | ₩146,324 | ₩141,174 | ₩145,198 | +1.78% | 4.2만 |
|---|
| 2025.11.17 | ₩150,911 | ₩152,010 | ₩142,730 | ₩143,267 | -5.07% | 4.2만 |
|---|
| 2025.11.14 | ₩153,056 | ₩153,700 | ₩151,407 | ₩151,997 | -0.69% | 2만 |
|---|
| 2025.11.13 | ₩154,666 | ₩156,033 | ₩152,346 | ₩152,788 | -1.21% | 3.4만 |
|---|
| 2025.11.12 | ₩157,187 | ₩158,783 | ₩156,101 | ₩156,168 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩155,510 | ₩157,737 | ₩155,135 | ₩157,133 | +1.04% | 3.5만 |
|---|
| 2025.11.10 | ₩154,169 | ₩155,189 | ₩152,211 | ₩154,156 | -0.01% | 3.5만 |
|---|
| 2025.11.07 | ₩151,688 | ₩153,848 | ₩150,307 | ₩153,485 | +1.18% | 3.3만 |
|---|
| 2025.11.06 | ₩152,279 | ₩152,641 | ₩151,125 | ₩151,957 | -0.21% | 4.4만 |
|---|
| 2025.11.05 | ₩153,150 | ₩154,411 | ₩151,514 | ₩151,514 | -1.07% | 12.4만 |
|---|
| 2025.11.04 | ₩154,397 | ₩155,752 | ₩153,298 | ₩153,874 | -0.34% | 5.6만 |
|---|
| 2025.11.03 | ₩158,139 | ₩158,139 | ₩153,834 | ₩153,915 | -2.67% | 7.8만 |
|---|
| 2025.10.31 | ₩159,654 | ₩159,695 | ₩157,442 | ₩158,313 | -0.84% | 5만 |
|---|
| 2025.10.30 | ₩157,428 | ₩159,467 | ₩157,012 | ₩159,198 | +1.12% | 5.1만 |
|---|
| 2025.10.29 | ₩162,229 | ₩163,383 | ₩156,865 | ₩157,683 | -2.80% | 6.2만 |
|---|
| 2025.10.28 | ₩159,507 | ₩162,618 | ₩158,568 | ₩162,229 | +1.71% | 3.7만 |
|---|
| 2025.10.27 | ₩161,814 | ₩163,181 | ₩161,103 | ₩161,679 | -0.08% | 4만 |
|---|
| 2025.10.24 | ₩163,758 | ₩163,758 | ₩160,486 | ₩160,486 | -2.00% | 3.3만 |
|---|
| 2025.10.23 | ₩159,735 | ₩161,036 | ₩159,279 | ₩160,151 | +0.26% | 2.5만 |
|---|
| 2025.10.22 | ₩160,271 | ₩162,444 | ₩158,810 | ₩158,970 | -0.81% | 6.2만 |
|---|
| 2025.10.21 | ₩154,464 | ₩162,551 | ₩154,464 | ₩160,982 | +4.22% | 4.1만 |
|---|
| 2025.10.20 | ₩159,896 | ₩159,896 | ₩156,355 | ₩157,763 | -1.33% | 2.8만 |
|---|
| 2025.10.17 | ₩156,409 | ₩158,032 | ₩155,470 | ₩157,348 | +0.60% | 5.6만 |
|---|
| 2025.10.16 | ₩154,813 | ₩154,813 | ₩151,876 | ₩153,593 | -0.79% | 5.6만 |
|---|
| 2025.10.15 | ₩154,223 | ₩155,604 | ₩153,553 | ₩154,371 | +0.10% | 3.4만 |
|---|
| 2025.10.14 | ₩148,470 | ₩153,928 | ₩148,470 | ₩153,928 | +3.68% | 5.5만 |
|---|
| 2025.10.13 | ₩150,508 | ₩150,508 | ₩147,813 | ₩148,886 | -1.08% | 5.3만 |
|---|
| 2025.10.10 | ₩151,179 | ₩153,660 | ₩148,658 | ₩149,435 | -1.15% | 6.3만 |
|---|