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 | ₩102,423 | ₩102,450 | ₩100,451 | ₩101,953 | -0.46% | 13.1만 |
| 2026.10.08 | ₩100,264 | ₩103,348 | ₩99,915 | ₩103,348 | +3.08% | 16.6만 |
| 2026.10.07 | ₩100,706 | ₩102,021 | ₩99,834 | ₩101,591 | +0.88% | 10.8만 |
| 2026.10.06 | ₩99,244 | ₩103,228 | ₩99,244 | ₩103,228 | +4.01% | 11.4만 |
| 2026.10.05 | ₩104,931 | ₩105,266 | ₩97,367 | ₩98,386 | -6.24% | 22만 |
| 2026.10.02 | ₩110,872 | ₩111,623 | ₩102,329 | ₩105,534 | -4.81% | 16만 |
| 2026.10.01 | ₩106,688 | ₩109,437 | ₩104,341 | ₩108,632 | +1.82% | 12.1만 |
| 2026.09.30 | ₩110,845 | ₩110,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,278 |
| -3.22% |
| 11.6만 |
| 2026.09.29 | ₩108,431 | ₩109,799 | ₩107,291 | ₩109,665 | +1.14% | 18.4만 |
|---|
| 2026.09.28 | ₩107,291 | ₩110,322 | ₩107,291 | ₩108,042 | +0.70% | 11만 |
|---|
| 2026.09.25 | ₩107,694 | ₩108,190 | ₩106,111 | ₩107,948 | +0.24% | 13만 |
|---|
| 2026.09.24 | ₩107,291 | ₩108,123 | ₩105,682 | ₩107,130 | -0.15% | 14.6만 |
|---|
| 2026.09.23 | ₩107,291 | ₩109,303 | ₩107,197 | ₩107,291 | 0.00% | 12.1만 |
|---|
| 2026.09.22 | ₩105,548 | ₩109,692 | ₩105,548 | ₩109,249 | +3.51% | 17.3만 |
|---|
| 2026.09.21 | ₩101,256 | ₩103,268 | ₩100,545 | ₩102,879 | +1.60% | 22.3만 |
|---|
| 2026.09.18 | ₩104,944 | ₩105,870 | ₩99,834 | ₩100,197 | -4.52% | 28.4만 |
|---|
| 2026.09.17 | ₩105,212 | ₩105,212 | ₩100,411 | ₩105,051 | -0.15% | 25.6만 |
|---|
| 2026.09.16 | ₩104,703 | ₩106,473 | ₩102,503 | ₩103,040 | -1.59% | 11.2만 |
|---|
| 2026.09.15 | ₩106,929 | ₩106,929 | ₩104,099 | ₩105,373 | -1.45% | 12.2만 |
|---|
| 2026.09.14 | ₩104,435 | ₩105,896 | ₩103,938 | ₩105,507 | +1.03% | 13.1만 |
|---|
| 2026.09.11 | ₩105,145 | ₩105,950 | ₩103,979 | ₩104,971 | -0.17% | 12.2만 |
|---|
| 2026.09.10 | ₩105,722 | ₩105,722 | ₩100,840 | ₩102,678 | -2.88% | 18.3만 |
|---|
| 2026.09.09 | ₩105,427 | ₩106,782 | ₩104,917 | ₩106,124 | +0.66% | 7.4만 |
|---|
| 2026.09.08 | ₩110,671 | ₩110,671 | ₩105,467 | ₩105,923 | -4.29% | 9.5만 |
|---|
| 2026.09.04 | ₩111,341 | ₩111,341 | ₩109,853 | ₩110,201 | -1.02% | 5.9만 |
|---|
| 2026.09.03 | ₩111,328 | ₩112,723 | ₩109,973 | ₩111,100 | -0.20% | 6.6만 |
|---|
| 2026.09.02 | ₩110,497 | ₩110,644 | ₩109,075 | ₩110,175 | -0.29% | 6.6만 |
|---|
| 2026.09.01 | ₩110,215 | ₩111,274 | ₩108,901 | ₩109,169 | -0.95% | 5.9만 |
|---|
| 2026.08.31 | ₩112,495 | ₩113,916 | ₩110,322 | ₩110,322 | -1.93% | 7.6만 |
|---|
| 2026.08.28 | ₩113,058 | ₩114,667 | ₩111,462 | ₩113,930 | +0.77% | 5.4만 |
|---|
| 2026.08.27 | ₩113,595 | ₩113,997 | ₩111,583 | ₩111,918 | -1.48% | 5만 |
|---|
| 2026.08.26 | ₩115,459 | ₩116,277 | ₩114,614 | ₩114,815 | -0.56% | 5만 |
|---|
| 2026.08.25 | ₩116,424 | ₩116,854 | ₩115,003 | ₩115,499 | -0.79% | 6.8만 |
|---|
| 2026.08.24 | ₩115,955 | ₩117,216 | ₩115,539 | ₩116,371 | +0.36% | 6.1만 |
|---|
| 2026.08.21 | ₩113,045 | ₩115,512 | ₩112,656 | ₩114,654 | +1.42% | 5.3만 |
|---|
| 2026.08.20 | ₩114,171 | ₩114,171 | ₩111,382 | ₩112,441 | -1.52% | 10.1만 |
|---|
| 2026.08.19 | ₩113,970 | ₩117,564 | ₩113,970 | ₩115,164 | +1.05% | 15.6만 |
|---|
| 2026.08.18 | ₩114,748 | ₩114,802 | ₩111,636 | ₩111,985 | -2.41% | 8.6만 |
|---|
| 2026.08.17 | ₩114,131 | ₩114,949 | ₩111,985 | ₩113,729 | -0.35% | 7.6만 |
|---|
| 2026.08.14 | ₩112,924 | ₩115,338 | ₩112,924 | ₩114,480 | +1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩112,736 | ₩116,357 | ₩112,736 | ₩115,097 | +2.09% | 7.4만 |
|---|
| 2026.08.12 | ₩114,775 | ₩115,070 | ₩111,757 | ₩111,878 | -2.52% | 6.1만 |
|---|
| 2026.08.11 | ₩114,037 | ₩115,620 | ₩113,621 | ₩115,606 | +1.38% | 5.8만 |
|---|
| 2026.08.10 | ₩114,332 | ₩115,258 | ₩111,985 | ₩112,414 | -1.68% | 8.7만 |
|---|
| 2026.08.07 | ₩113,232 | ₩116,223 | ₩112,495 | ₩115,982 | +2.43% | 7.1만 |
|---|
| 2026.08.06 | ₩115,244 | ₩115,244 | ₩110,550 | ₩111,690 | -3.08% | 8.4만 |
|---|
| 2026.08.05 | ₩113,916 | ₩116,089 | ₩113,031 | ₩115,928 | +1.77% | 8.3만 |
|---|
| 2026.08.04 | ₩112,548 | ₩114,882 | ₩111,945 | ₩114,547 | +1.78% | 7.3만 |
|---|
| 2026.08.03 | ₩109,973 | ₩112,656 | ₩109,973 | ₩111,838 | +1.70% | 6.7만 |
|---|
| 2026.07.31 | ₩109,236 | ₩109,638 | ₩107,774 | ₩108,230 | -0.92% | 11.2만 |
|---|
| 2026.07.30 | ₩111,087 | ₩111,087 | ₩109,222 | ₩109,652 | -1.29% | 6.7만 |
|---|
| 2026.07.29 | ₩115,472 | ₩115,472 | ₩110,564 | ₩110,631 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩113,286 | ₩116,143 | ₩113,286 | ₩115,499 | +1.95% | 6.8만 |
|---|
| 2026.07.27 | ₩111,234 | ₩113,487 | ₩111,234 | ₩111,717 | +0.43% | 7.3만 |
|---|
| 2026.07.24 | ₩108,659 | ₩111,972 | ₩108,512 | ₩111,207 | +2.35% | 8.7만 |
|---|
| 2026.07.23 | ₩106,902 | ₩108,324 | ₩104,636 | ₩108,257 | +1.27% | 11만 |
|---|
| 2026.07.22 | ₩108,927 | ₩110,094 | ₩106,889 | ₩108,056 | -0.80% | 5.9만 |
|---|
| 2026.07.21 | ₩108,136 | ₩109,155 | ₩107,171 | ₩107,841 | -0.27% | 11.3만 |
|---|
| 2026.07.20 | ₩109,786 | ₩109,933 | ₩107,868 | ₩109,102 | -0.62% | 6.4만 |
|---|
| 2026.07.17 | ₩112,857 | ₩115,673 | ₩109,705 | ₩110,201 | -2.35% | 5.9만 |
|---|
| 2026.07.16 | ₩112,535 | ₩115,365 | ₩112,455 | ₩113,648 | +0.99% | 4.5만 |
|---|
| 2026.07.15 | ₩111,328 | ₩112,374 | ₩110,389 | ₩111,851 | +0.47% | 4.7만 |
|---|
| 2026.07.14 | ₩110,993 | ₩110,993 | ₩108,364 | ₩110,242 | -0.68% | 5.4만 |
|---|
| 2026.07.13 | ₩112,280 | ₩112,441 | ₩108,431 | ₩108,887 | -3.02% | 5.8만 |
|---|
| 2026.07.10 | ₩110,429 | ₩112,696 | ₩110,429 | ₩110,711 | +0.26% | 4.2만 |
|---|
| 2026.07.09 | ₩109,316 | ₩111,999 | ₩109,303 | ₩110,872 | +1.42% | 4.8만 |
|---|
| 2026.07.08 | ₩112,991 | ₩113,434 | ₩109,249 | ₩109,437 | -3.15% | 7.7만 |
|---|
| 2026.07.07 | ₩117,095 | ₩117,095 | ₩113,474 | ₩114,024 | -2.62% | 7.4만 |
|---|
| 2026.07.06 | ₩116,733 | ₩116,733 | ₩112,669 | ₩115,231 | -1.29% | 9.7만 |
|---|
| 2026.07.02 | ₩116,062 | ₩116,290 | ₩113,219 | ₩115,700 | -0.31% | 3.7만 |
|---|
| 2026.07.01 | ₩119,938 | ₩119,938 | ₩113,890 | ₩114,051 | -4.91% | 6.4만 |
|---|
| 2026.06.30 | ₩120,327 | ₩120,327 | ₩118,195 | ₩118,973 | -1.13% | 16.5만 |
|---|
| 2026.06.29 | ₩123,814 | ₩123,814 | ₩119,040 | ₩119,214 | -3.72% | 5.8만 |
|---|
| 2026.06.26 | ₩124,096 | ₩124,592 | ₩121,910 | ₩123,251 | -0.68% | 9.2만 |
|---|
| 2026.06.25 | ₩122,929 | ₩125,839 | ₩122,258 | ₩123,009 | +0.07% | 4.2만 |
|---|
| 2026.06.24 | ₩114,922 | ₩123,385 | ₩114,922 | ₩122,272 | +6.40% | 6.5만 |
|---|
| 2026.06.23 | ₩114,507 | ₩115,419 | ₩114,010 | ₩114,037 | -0.41% | 5.6만 |
|---|
| 2026.06.22 | ₩115,848 | ₩117,511 | ₩114,091 | ₩114,305 | -1.33% | 7.7만 |
|---|
| 2026.06.18 | ₩115,566 | ₩119,549 | ₩115,566 | ₩117,269 | +1.47% | 8.9만 |
|---|
| 2026.06.17 | ₩118,275 | ₩120,904 | ₩113,085 | ₩113,688 | -3.88% | 11.3만 |
|---|
| 2026.06.16 | ₩118,691 | ₩119,133 | ₩116,532 | ₩117,564 | -0.95% | 9.1만 |
|---|
| 2026.06.15 | ₩120,568 | ₩121,387 | ₩117,685 | ₩117,926 | -2.19% | 5만 |
|---|
| 2026.06.12 | ₩123,707 | ₩123,707 | ₩118,154 | ₩118,691 | -4.05% | 10.6만 |
|---|
| 2026.06.11 | ₩118,436 | ₩125,021 | ₩118,436 | ₩124,632 | +5.23% | 5.3만 |
|---|
| 2026.06.10 | ₩121,038 | ₩121,038 | ₩117,269 | ₩117,792 | -2.68% | 6.1만 |
|---|
| 2026.06.09 | ₩119,335 | ₩123,532 | ₩119,335 | ₩121,883 | +2.14% | 7.6만 |
|---|
| 2026.06.08 | ₩118,034 | ₩119,938 | ₩118,020 | ₩119,402 | +1.16% | 4.9만 |
|---|
| 2026.06.05 | ₩118,449 | ₩120,461 | ₩118,369 | ₩118,905 | +0.38% | 4.1만 |
|---|
| 2026.06.04 | ₩118,262 | ₩121,024 | ₩118,262 | ₩120,408 | +1.81% | 6.1만 |
|---|
| 2026.06.03 | ₩117,980 | ₩118,409 | ₩116,639 | ₩117,444 | -0.45% | 6.9만 |
|---|
| 2026.06.02 | ₩118,449 | ₩119,603 | ₩115,821 | ₩119,603 | +0.97% | 7.9만 |
|---|
| 2026.06.01 | ₩117,618 | ₩120,327 | ₩116,934 | ₩117,819 | +0.17% | 9.7만 |
|---|
| 2026.05.29 | ₩117,752 | ₩119,616 | ₩117,417 | ₩118,128 | +0.32% | 6.9만 |
|---|
| 2026.05.28 | ₩117,618 | ₩118,624 | ₩116,411 | ₩117,470 | -0.13% | 8.7만 |
|---|
| 2026.05.27 | ₩117,980 | ₩122,580 | ₩117,967 | ₩118,490 | +0.43% | 7.2만 |
|---|
| 2026.05.26 | ₩117,390 | ₩119,066 | ₩115,874 | ₩117,377 | -0.01% | 7.5만 |
|---|
| 2026.05.22 | ₩116,733 | ₩116,947 | ₩114,641 | ₩116,438 | -0.25% | 3.4만 |
|---|
| 2026.05.21 | ₩114,815 | ₩116,773 | ₩111,516 | ₩116,719 | +1.66% | 6.1만 |
|---|
| 2026.05.20 | ₩109,719 | ₩115,271 | ₩109,665 | ₩115,271 | +5.06% | 5.9만 |
|---|
| 2026.05.19 | ₩109,987 | ₩109,987 | ₩106,621 | ₩108,914 | -0.98% | 8.5만 |
|---|
| 2026.05.18 | ₩108,632 | ₩111,838 | ₩108,632 | ₩110,336 | +1.57% | 12.2만 |
|---|
| 2026.05.15 | ₩111,395 | ₩111,395 | ₩107,613 | ₩107,720 | -3.30% | 8.7만 |
|---|
| 2026.05.14 | ₩112,589 | ₩112,964 | ₩110,698 | ₩111,677 | -0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩112,656 | ₩112,696 | ₩110,322 | ₩111,301 | -1.20% | 7.1만 |
|---|
| 2026.05.12 | ₩113,662 | ₩114,252 | ₩111,717 | ₩112,642 | -0.90% | 7.3만 |
|---|
| 2026.05.11 | ₩115,392 | ₩115,392 | ₩113,219 | ₩113,836 | -1.35% | 6만 |
|---|
| 2026.05.08 | ₩115,606 | ₩116,129 | ₩113,621 | ₩115,459 | -0.13% | 3.7만 |
|---|
| 2026.05.07 | ₩117,806 | ₩118,463 | ₩113,420 | ₩113,568 | -3.60% | 8.2만 |
|---|
| 2026.05.06 | ₩115,043 | ₩119,254 | ₩115,043 | ₩118,114 | +2.67% | 11.9만 |
|---|
| 2026.05.05 | ₩110,644 | ₩114,775 | ₩110,644 | ₩112,830 | +1.98% | 5.6만 |
|---|
| 2026.05.04 | ₩114,681 | ₩114,815 | ₩110,054 | ₩110,054 | -4.03% | 5.1만 |
|---|
| 2026.05.01 | ₩118,074 | ₩118,074 | ₩115,700 | ₩115,754 | -1.97% | 7.7만 |
|---|
| 2026.04.30 | ₩115,593 | ₩118,597 | ₩115,593 | ₩118,530 | +2.54% | 7.2만 |
|---|
| 2026.04.29 | ₩119,630 | ₩119,630 | ₩115,566 | ₩115,566 | -3.40% | 8.7만 |
|---|
| 2026.04.28 | ₩122,151 | ₩122,339 | ₩120,260 | ₩120,609 | -1.26% | 6.1만 |
|---|
| 2026.04.27 | ₩122,473 | ₩123,170 | ₩121,869 | ₩122,017 | -0.37% | 5.1만 |
|---|
| 2026.04.24 | ₩122,942 | ₩124,726 | ₩122,258 | ₩122,714 | -0.19% | 5만 |
|---|
| 2026.04.23 | ₩123,063 | ₩124,900 | ₩122,822 | ₩123,573 | +0.41% | 6.2만 |
|---|
| 2026.04.22 | ₩124,203 | ₩124,364 | ₩122,835 | ₩123,157 | -0.84% | 6.6만 |
|---|
| 2026.04.21 | ₩127,489 | ₩127,569 | ₩123,398 | ₩123,680 | -2.99% | 5.8만 |
|---|
| 2026.04.20 | ₩120,166 | ₩123,599 | ₩120,166 | ₩123,331 | +2.63% | 5.1만 |
|---|
| 2026.04.17 | ₩118,208 | ₩124,136 | ₩118,208 | ₩120,904 | +2.28% | 10.5만 |
|---|
| 2026.04.16 | ₩116,451 | ₩118,047 | ₩116,022 | ₩116,237 | -0.18% | 6.8만 |
|---|
| 2026.04.15 | ₩115,633 | ₩116,626 | ₩115,365 | ₩115,432 | -0.17% | 6만 |
|---|
| 2026.04.14 | ₩116,277 | ₩118,852 | ₩116,076 | ₩116,156 | -0.10% | 7.1만 |
|---|
| 2026.04.13 | ₩115,620 | ₩117,605 | ₩114,305 | ₩117,189 | +1.36% | 7.7만 |
|---|
| 2026.04.10 | ₩115,579 | ₩116,921 | ₩113,782 | ₩116,170 | +0.51% | 8.1만 |
|---|
| 2026.04.09 | ₩116,049 | ₩118,221 | ₩114,976 | ₩116,478 | +0.37% | 8.2만 |
|---|
| 2026.04.08 | ₩117,242 | ₩118,892 | ₩115,754 | ₩116,344 | -0.77% | 9.9만 |
|---|
| 2026.04.07 | ₩114,439 | ₩114,936 | ₩110,953 | ₩111,569 | -2.51% | 8.5만 |
|---|
| 2026.04.06 | ₩113,286 | ₩116,170 | ₩112,092 | ₩116,049 | +2.44% | 6.7만 |
|---|
| 2026.04.02 | ₩110,255 | ₩113,085 | ₩107,948 | ₩113,085 | +2.57% | 7.4만 |
|---|
| 2026.04.01 | ₩112,428 | ₩113,568 | ₩110,953 | ₩111,677 | -0.67% | 9.7만 |
|---|
| 2026.03.31 | ₩111,730 | ₩115,499 | ₩110,295 | ₩112,817 | +0.97% | 10.7만 |
|---|
| 2026.03.30 | ₩115,579 | ₩117,470 | ₩109,075 | ₩109,759 | -5.04% | 12.8만 |
|---|
| 2026.03.27 | ₩115,392 | ₩117,779 | ₩115,392 | ₩115,606 | +0.19% | 5.6만 |
|---|
| 2026.03.26 | ₩117,994 | ₩120,273 | ₩116,639 | ₩116,827 | -0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩119,268 | ₩120,287 | ₩114,480 | ₩118,463 | -0.67% | 7.2만 |
|---|
| 2026.03.24 | ₩118,101 | ₩119,455 | ₩116,988 | ₩118,449 | +0.30% | 7.9만 |
|---|
| 2026.03.23 | ₩118,087 | ₩121,132 | ₩118,087 | ₩119,187 | +0.93% | 8.3만 |
|---|
| 2026.03.20 | ₩119,013 | ₩119,013 | ₩114,453 | ₩115,714 | -2.77% | 12.9만 |
|---|
| 2026.03.19 | ₩118,168 | ₩119,657 | ₩116,827 | ₩118,449 | +0.24% | 7.9만 |
|---|
| 2026.03.18 | ₩121,682 | ₩121,682 | ₩118,195 | ₩119,321 | -1.94% | 7.6만 |
|---|
| 2026.03.17 | ₩121,239 | ₩122,701 | ₩121,092 | ₩121,346 | +0.09% | 4.9만 |
|---|
| 2026.03.16 | ₩121,185 | ₩121,883 | ₩119,630 | ₩121,199 | +0.01% | 5.8만 |
|---|
| 2026.03.13 | ₩116,438 | ₩121,534 | ₩116,438 | ₩120,354 | +3.36% | 6.8만 |
|---|
| 2026.03.12 | ₩122,419 | ₩122,419 | ₩116,719 | ₩117,430 | -4.08% | 11.4만 |
|---|
| 2026.03.11 | ₩124,216 | ₩124,471 | ₩121,548 | ₩121,950 | -1.82% | 5만 |
|---|
| 2026.03.10 | ₩124,297 | ₩126,872 | ₩122,795 | ₩124,337 | +0.03% | 3.9만 |
|---|
| 2026.03.09 | ₩126,711 | ₩126,738 | ₩121,883 | ₩126,000 | -0.56% | 8.9만 |
|---|
| 2026.03.06 | ₩131,244 | ₩131,244 | ₩126,738 | ₩127,529 | -2.83% | 10만 |
|---|
| 2026.03.05 | ₩133,484 | ₩134,704 | ₩130,815 | ₩131,512 | -1.48% | 7만 |
|---|
| 2026.03.04 | ₩135,790 | ₩135,790 | ₩133,336 | ₩134,422 | -1.01% | 2.4만 |
|---|
| 2026.03.03 | ₩135,509 | ₩137,453 | ₩132,934 | ₩135,911 | +0.30% | 3.4만 |
|---|
| 2026.03.02 | ₩138,982 | ₩140,699 | ₩138,097 | ₩139,331 | +0.25% | 7.8만 |
|---|
| 2026.02.27 | ₩141,222 | ₩144,441 | ₩139,680 | ₩143,140 | +1.36% | 3.6만 |
|---|
| 2026.02.26 | ₩139,787 | ₩142,630 | ₩139,197 | ₩141,235 | +1.04% | 4.2만 |
|---|
| 2026.02.25 | ₩144,173 | ₩144,173 | ₩136,863 | ₩139,640 | -3.14% | 7.9만 |
|---|
| 2026.02.24 | ₩146,761 | ₩147,592 | ₩145,299 | ₩145,299 | -1.00% | 2.4만 |
|---|
| 2026.02.23 | ₩146,587 | ₩146,587 | ₩142,188 | ₩144,481 | -1.44% | 3.7만 |
|---|
| 2026.02.20 | ₩146,560 | ₩147,378 | ₩144,575 | ₩145,675 | -0.60% | 2.5만 |
|---|
| 2026.02.19 | ₩152,541 | ₩152,541 | ₩145,581 | ₩145,701 | -4.48% | 3.7만 |
|---|
| 2026.02.18 | ₩153,641 | ₩155,022 | ₩151,710 | ₩152,152 | -0.97% | 2.1만 |
|---|
| 2026.02.17 | ₩153,654 | ₩153,654 | ₩149,014 | ₩152,877 | -0.51% | 5.1만 |
|---|
| 2026.02.13 | ₩153,346 | ₩155,331 | ₩152,541 | ₩153,225 | -0.08% | 5.3만 |
|---|
| 2026.02.12 | ₩150,865 | ₩153,534 | ₩149,953 | ₩149,966 | -0.60% | 5.4만 |
|---|
| 2026.02.11 | ₩147,190 | ₩150,436 | ₩146,935 | ₩150,382 | +2.17% | 4.4만 |
|---|
| 2026.02.10 | ₩143,663 | ₩149,081 | ₩143,663 | ₩148,867 | +3.62% | 8.2만 |
|---|
| 2026.02.09 | ₩143,810 | ₩144,307 | ₩141,195 | ₩142,697 | -0.77% | 5.2만 |
|---|
| 2026.02.06 | ₩143,435 | ₩145,487 | ₩140,565 | ₩143,059 | -0.26% | 6.9만 |
|---|
| 2026.02.05 | ₩143,180 | ₩145,648 | ₩142,322 | ₩142,778 | -0.28% | 6.4만 |
|---|
| 2026.02.04 | ₩140,793 | ₩145,608 | ₩140,793 | ₩144,173 | +2.40% | 8.3만 |
|---|
| 2026.02.03 | ₩134,999 | ₩144,468 | ₩134,999 | ₩139,130 | +3.06% | 14.4만 |
|---|
| 2026.02.02 | ₩135,804 | ₩136,930 | ₩135,442 | ₩136,139 | +0.25% | 5.4만 |
|---|
| 2026.01.30 | ₩138,660 | ₩139,318 | ₩135,187 | ₩135,804 | -2.06% | 7.7만 |
|---|
| 2026.01.29 | ₩137,628 | ₩140,498 | ₩137,520 | ₩140,297 | +1.94% | 14.1만 |
|---|
| 2026.01.28 | ₩135,777 | ₩141,115 | ₩135,777 | ₩137,360 | +1.17% | 9.3만 |
|---|
| 2026.01.27 | ₩139,076 | ₩139,076 | ₩136,381 | ₩136,877 | -1.58% | 4만 |
|---|
| 2026.01.26 | ₩140,578 | ₩140,578 | ₩138,379 | ₩139,049 | -1.09% | 6.1만 |
|---|
| 2026.01.23 | ₩142,416 | ₩142,416 | ₩139,800 | ₩140,055 | -1.66% | 7.3만 |
|---|
| 2026.01.22 | ₩145,769 | ₩146,171 | ₩142,161 | ₩142,161 | -2.47% | 7.8만 |
|---|
| 2026.01.21 | ₩142,563 | ₩146,305 | ₩142,429 | ₩145,098 | +1.78% | 5만 |
|---|
| 2026.01.20 | ₩140,686 | ₩144,830 | ₩140,686 | ₩141,303 | +0.44% | 5.8만 |
|---|
| 2026.01.16 | ₩149,014 | ₩149,014 | ₩143,126 | ₩143,730 | -3.55% | 3.7만 |
|---|
| 2026.01.15 | ₩147,995 | ₩148,799 | ₩145,460 | ₩148,786 | +0.53% | 4.6만 |
|---|
| 2026.01.14 | ₩148,263 | ₩148,263 | ₩146,667 | ₩147,163 | -0.74% | 6.4만 |
|---|
| 2026.01.13 | ₩146,935 | ₩150,060 | ₩146,613 | ₩149,041 | +1.43% | 7.5만 |
|---|
| 2026.01.12 | ₩143,998 | ₩149,430 | ₩143,998 | ₩146,895 | +2.01% | 4.3만 |
|---|
| 2026.01.09 | ₩137,588 | ₩146,198 | ₩137,588 | ₩145,165 | +5.51% | 19.6만 |
|---|
| 2026.01.08 | ₩128,374 | ₩136,743 | ₩128,374 | ₩135,361 | +5.44% | 4.7만 |
|---|
| 2026.01.07 | ₩132,773 | ₩132,894 | ₩128,843 | ₩129,018 | -2.83% | 20.6만 |
|---|
| 2026.01.06 | ₩129,554 | ₩132,210 | ₩128,374 | ₩131,472 | +1.48% | 8.2만 |
|---|
| 2026.01.05 | ₩127,502 | ₩131,901 | ₩127,502 | ₩131,043 | +2.78% | 6.9만 |
|---|
| 2026.01.02 | ₩127,797 | ₩129,125 | ₩127,288 | ₩128,200 | +0.31% | 5.7만 |
|---|
| 2025.12.31 | ₩128,146 | ₩129,796 | ₩127,569 | ₩127,569 | -0.45% | 5.3만 |
|---|
| 2025.12.30 | ₩128,320 | ₩129,728 | ₩128,173 | ₩128,924 | +0.47% | 5만 |
|---|
| 2025.12.29 | ₩130,560 | ₩130,681 | ₩128,629 | ₩128,884 | -1.28% | 5.7만 |
|---|
| 2025.12.26 | ₩130,761 | ₩131,110 | ₩129,849 | ₩130,627 | -0.10% | 5.8만 |
|---|
| 2025.12.24 | ₩130,359 | ₩132,223 | ₩128,642 | ₩131,137 | +0.60% | 2만 |
|---|
| 2025.12.23 | ₩130,895 | ₩131,204 | ₩129,460 | ₩129,541 | -1.03% | 9.1만 |
|---|
| 2025.12.22 | ₩132,545 | ₩133,363 | ₩131,003 | ₩131,539 | -0.76% | 7.1만 |
|---|
| 2025.12.19 | ₩134,114 | ₩135,267 | ₩131,110 | ₩131,767 | -1.75% | 29.1만 |
|---|
| 2025.12.18 | ₩143,851 | ₩143,851 | ₩135,200 | ₩135,723 | -5.65% | 15.9만 |
|---|
| 2025.12.17 | ₩143,261 | ₩144,387 | ₩139,747 | ₩142,416 | -0.59% | 8.5만 |
|---|
| 2025.12.16 | ₩152,032 | ₩152,689 | ₩147,539 | ₩147,700 | -2.85% | 6.6만 |
|---|
| 2025.12.15 | ₩151,804 | ₩153,601 | ₩151,026 | ₩151,214 | -0.39% | 5.9만 |
|---|
| 2025.12.12 | ₩152,126 | ₩152,890 | ₩150,489 | ₩151,710 | -0.27% | 4.1만 |
|---|
| 2025.12.11 | ₩152,139 | ₩155,559 | ₩151,321 | ₩151,321 | -0.54% | 3.7만 |
|---|
| 2025.12.10 | ₩150,074 | ₩152,930 | ₩149,738 | ₩152,139 | +1.38% | 13.3만 |
|---|
| 2025.12.09 | ₩152,421 | ₩154,191 | ₩149,510 | ₩149,779 | -1.73% | 5.5만 |
|---|
| 2025.12.08 | ₩155,934 | ₩156,310 | ₩152,354 | ₩153,212 | -1.75% | 4.4만 |
|---|
| 2025.12.05 | ₩159,904 | ₩160,454 | ₩156,752 | ₩156,846 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩165,926 | ₩166,449 | ₩159,448 | ₩159,730 | -3.73% | 3만 |
|---|
| 2025.12.03 | ₩164,772 | ₩168,286 | ₩164,397 | ₩168,286 | +2.13% | 3.6만 |
|---|
| 2025.12.02 | ₩163,190 | ₩164,115 | ₩160,575 | ₩162,546 | -0.39% | 4.2만 |
|---|
| 2025.12.01 | ₩164,008 | ₩166,583 | ₩162,265 | ₩163,123 | -0.54% | 2.5만 |
|---|
| 2025.11.28 | ₩164,571 | ₩165,751 | ₩163,860 | ₩165,751 | +0.72% | 1.5만 |
|---|
| 2025.11.26 | ₩163,619 | ₩166,999 | ₩163,619 | ₩165,631 | +1.23% | 3.4만 |
|---|
| 2025.11.25 | ₩154,312 | ₩164,585 | ₩154,312 | ₩163,753 | +6.12% | 4.1만 |
|---|
| 2025.11.24 | ₩154,848 | ₩154,848 | ₩152,219 | ₩153,654 | -0.77% | 2.2만 |
|---|
| 2025.11.21 | ₩146,452 | ₩155,961 | ₩146,452 | ₩154,486 | +5.49% | 6.9만 |
|---|
| 2025.11.20 | ₩144,333 | ₩146,479 | ₩144,333 | ₩145,031 | +0.48% | 2.9만 |
|---|
| 2025.11.19 | ₩146,184 | ₩146,184 | ₩143,703 | ₩143,891 | -1.57% | 3.8만 |
|---|
| 2025.11.18 | ₩142,670 | ₩146,332 | ₩141,182 | ₩145,205 | +1.78% | 4.2만 |
|---|
| 2025.11.17 | ₩150,918 | ₩152,018 | ₩142,738 | ₩143,274 | -5.07% | 4.2만 |
|---|
| 2025.11.14 | ₩153,064 | ₩153,708 | ₩151,415 | ₩152,005 | -0.69% | 2만 |
|---|
| 2025.11.13 | ₩154,674 | ₩156,042 | ₩152,354 | ₩152,796 | -1.21% | 3.4만 |
|---|
| 2025.11.12 | ₩157,195 | ₩158,791 | ₩156,109 | ₩156,176 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩155,519 | ₩157,745 | ₩155,143 | ₩157,141 | +1.04% | 3.5만 |
|---|
| 2025.11.10 | ₩154,177 | ₩155,197 | ₩152,219 | ₩154,164 | -0.01% | 3.5만 |
|---|
| 2025.11.07 | ₩151,696 | ₩153,856 | ₩150,315 | ₩153,493 | +1.18% | 3.3만 |
|---|
| 2025.11.06 | ₩152,286 | ₩152,649 | ₩151,133 | ₩151,965 | -0.21% | 4.4만 |
|---|
| 2025.11.05 | ₩153,158 | ₩154,419 | ₩151,522 | ₩151,522 | -1.07% | 12.4만 |
|---|
| 2025.11.04 | ₩154,405 | ₩155,760 | ₩153,306 | ₩153,882 | -0.34% | 5.6만 |
|---|
| 2025.11.03 | ₩158,147 | ₩158,147 | ₩153,842 | ₩153,923 | -2.67% | 7.8만 |
|---|
| 2025.10.31 | ₩159,663 | ₩159,703 | ₩157,450 | ₩158,322 | -0.84% | 5만 |
|---|
| 2025.10.30 | ₩157,436 | ₩159,475 | ₩157,021 | ₩159,207 | +1.12% | 5.1만 |
|---|
| 2025.10.29 | ₩162,238 | ₩163,391 | ₩156,873 | ₩157,691 | -2.80% | 6.2만 |
|---|
| 2025.10.28 | ₩159,515 | ₩162,627 | ₩158,576 | ₩162,238 | +1.71% | 3.7만 |
|---|
| 2025.10.27 | ₩161,822 | ₩163,190 | ₩161,111 | ₩161,688 | -0.08% | 4만 |
|---|
| 2025.10.24 | ₩163,767 | ₩163,767 | ₩160,494 | ₩160,494 | -2.00% | 3.3만 |
|---|
| 2025.10.23 | ₩159,743 | ₩161,044 | ₩159,287 | ₩160,159 | +0.26% | 2.5만 |
|---|
| 2025.10.22 | ₩160,280 | ₩162,452 | ₩158,818 | ₩158,979 | -0.81% | 6.2만 |
|---|
| 2025.10.21 | ₩154,473 | ₩162,560 | ₩154,473 | ₩160,990 | +4.22% | 4.1만 |
|---|
| 2025.10.20 | ₩159,904 | ₩159,904 | ₩156,364 | ₩157,772 | -1.33% | 2.8만 |
|---|
| 2025.10.17 | ₩156,417 | ₩158,040 | ₩155,478 | ₩157,356 | +0.60% | 5.6만 |
|---|
| 2025.10.16 | ₩154,821 | ₩154,821 | ₩151,884 | ₩153,601 | -0.79% | 5.6만 |
|---|
| 2025.10.15 | ₩154,231 | ₩155,612 | ₩153,561 | ₩154,379 | +0.10% | 3.4만 |
|---|
| 2025.10.14 | ₩148,478 | ₩153,936 | ₩148,478 | ₩153,936 | +3.68% | 5.5만 |
|---|
| 2025.10.13 | ₩150,516 | ₩150,516 | ₩147,820 | ₩148,893 | -1.08% | 5.3만 |
|---|
| 2025.10.10 | ₩151,187 | ₩153,668 | ₩148,665 | ₩149,443 | -1.15% | 6.3만 |
|---|