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 | ₩102,425 | ₩102,452 | ₩100,454 | ₩101,956 | -0.46% | 13.1만 |
| 2026.10.08 | ₩100,266 | ₩103,351 | ₩99,917 | ₩103,351 | +3.08% | 16.6만 |
| 2026.10.07 | ₩100,708 | ₩102,023 | ₩99,837 | ₩101,594 | +0.88% | 10.8만 |
| 2026.10.06 | ₩99,247 | ₩103,230 | ₩99,247 | ₩103,230 | +4.01% | 11.4만 |
| 2026.10.05 | ₩104,933 | ₩105,268 | ₩97,369 | ₩98,388 | -6.24% | 22만 |
| 2026.10.02 | ₩110,875 | ₩111,626 | ₩102,331 | ₩105,537 | -4.81% | 16만 |
| 2026.10.01 | ₩106,690 | ₩109,439 | ₩104,343 | ₩108,635 | +1.82% | 12.1만 |
| 2026.09.30 | ₩110,848 | ₩110,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,280 |
| -3.22% |
| 11.6만 |
| 2026.09.29 | ₩108,434 | ₩109,802 | ₩107,294 | ₩109,667 | +1.14% | 18.4만 |
|---|
| 2026.09.28 | ₩107,294 | ₩110,325 | ₩107,294 | ₩108,045 | +0.70% | 11만 |
|---|
| 2026.09.25 | ₩107,696 | ₩108,192 | ₩106,113 | ₩107,951 | +0.24% | 13만 |
|---|
| 2026.09.24 | ₩107,294 | ₩108,125 | ₩105,684 | ₩107,133 | -0.15% | 14.6만 |
|---|
| 2026.09.23 | ₩107,294 | ₩109,305 | ₩107,200 | ₩107,294 | 0.00% | 12.1만 |
|---|
| 2026.09.22 | ₩105,550 | ₩109,694 | ₩105,550 | ₩109,252 | +3.51% | 17.3만 |
|---|
| 2026.09.21 | ₩101,258 | ₩103,270 | ₩100,548 | ₩102,881 | +1.60% | 22.3만 |
|---|
| 2026.09.18 | ₩104,947 | ₩105,872 | ₩99,837 | ₩100,199 | -4.52% | 28.4만 |
|---|
| 2026.09.17 | ₩105,215 | ₩105,215 | ₩100,413 | ₩105,054 | -0.15% | 25.6만 |
|---|
| 2026.09.16 | ₩104,705 | ₩106,475 | ₩102,506 | ₩103,042 | -1.59% | 11.2만 |
|---|
| 2026.09.15 | ₩106,931 | ₩106,931 | ₩104,102 | ₩105,376 | -1.45% | 12.2만 |
|---|
| 2026.09.14 | ₩104,437 | ₩105,899 | ₩103,941 | ₩105,510 | +1.03% | 13.1만 |
|---|
| 2026.09.11 | ₩105,148 | ₩105,952 | ₩103,981 | ₩104,973 | -0.17% | 12.2만 |
|---|
| 2026.09.10 | ₩105,724 | ₩105,724 | ₩100,843 | ₩102,680 | -2.88% | 18.3만 |
|---|
| 2026.09.09 | ₩105,429 | ₩106,784 | ₩104,920 | ₩106,127 | +0.66% | 7.4만 |
|---|
| 2026.09.08 | ₩110,673 | ₩110,673 | ₩105,470 | ₩105,926 | -4.29% | 9.5만 |
|---|
| 2026.09.04 | ₩111,344 | ₩111,344 | ₩109,855 | ₩110,204 | -1.02% | 5.9만 |
|---|
| 2026.09.03 | ₩111,331 | ₩112,725 | ₩109,976 | ₩111,103 | -0.20% | 6.6만 |
|---|
| 2026.09.02 | ₩110,499 | ₩110,647 | ₩109,077 | ₩110,177 | -0.29% | 6.6만 |
|---|
| 2026.09.01 | ₩110,217 | ₩111,277 | ₩108,903 | ₩109,171 | -0.95% | 5.9만 |
|---|
| 2026.08.31 | ₩112,497 | ₩113,919 | ₩110,325 | ₩110,325 | -1.93% | 7.6만 |
|---|
| 2026.08.28 | ₩113,061 | ₩114,670 | ₩111,465 | ₩113,932 | +0.77% | 5.4만 |
|---|
| 2026.08.27 | ₩113,597 | ₩113,999 | ₩111,585 | ₩111,921 | -1.48% | 5만 |
|---|
| 2026.08.26 | ₩115,461 | ₩116,279 | ₩114,616 | ₩114,818 | -0.56% | 5만 |
|---|
| 2026.08.25 | ₩116,427 | ₩116,856 | ₩115,005 | ₩115,502 | -0.79% | 6.8만 |
|---|
| 2026.08.24 | ₩115,958 | ₩117,218 | ₩115,542 | ₩116,373 | +0.36% | 6.1만 |
|---|
| 2026.08.21 | ₩113,047 | ₩115,515 | ₩112,658 | ₩114,657 | +1.42% | 5.3만 |
|---|
| 2026.08.20 | ₩114,174 | ₩114,174 | ₩111,384 | ₩112,444 | -1.52% | 10.1만 |
|---|
| 2026.08.19 | ₩113,973 | ₩117,567 | ₩113,973 | ₩115,166 | +1.05% | 15.6만 |
|---|
| 2026.08.18 | ₩114,751 | ₩114,804 | ₩111,639 | ₩111,988 | -2.41% | 8.6만 |
|---|
| 2026.08.17 | ₩114,134 | ₩114,952 | ₩111,988 | ₩113,731 | -0.35% | 7.6만 |
|---|
| 2026.08.14 | ₩112,927 | ₩115,341 | ₩112,927 | ₩114,482 | +1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩112,739 | ₩116,360 | ₩112,739 | ₩115,099 | +2.09% | 7.4만 |
|---|
| 2026.08.12 | ₩114,777 | ₩115,072 | ₩111,760 | ₩111,880 | -2.52% | 6.1만 |
|---|
| 2026.08.11 | ₩114,040 | ₩115,622 | ₩113,624 | ₩115,609 | +1.38% | 5.8만 |
|---|
| 2026.08.10 | ₩114,335 | ₩115,260 | ₩111,988 | ₩112,417 | -1.68% | 8.7만 |
|---|
| 2026.08.07 | ₩113,235 | ₩116,226 | ₩112,497 | ₩115,984 | +2.43% | 7.1만 |
|---|
| 2026.08.06 | ₩115,247 | ₩115,247 | ₩110,553 | ₩111,693 | -3.08% | 8.4만 |
|---|
| 2026.08.05 | ₩113,919 | ₩116,092 | ₩113,034 | ₩115,931 | +1.77% | 8.3만 |
|---|
| 2026.08.04 | ₩112,551 | ₩114,885 | ₩111,947 | ₩114,549 | +1.78% | 7.3만 |
|---|
| 2026.08.03 | ₩109,976 | ₩112,658 | ₩109,976 | ₩111,840 | +1.70% | 6.7만 |
|---|
| 2026.07.31 | ₩109,238 | ₩109,641 | ₩107,776 | ₩108,232 | -0.92% | 11.2만 |
|---|
| 2026.07.30 | ₩111,089 | ₩111,089 | ₩109,225 | ₩109,654 | -1.29% | 6.7만 |
|---|
| 2026.07.29 | ₩115,475 | ₩115,475 | ₩110,566 | ₩110,633 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩113,289 | ₩116,145 | ₩113,289 | ₩115,502 | +1.95% | 6.8만 |
|---|
| 2026.07.27 | ₩111,237 | ₩113,490 | ₩111,237 | ₩111,719 | +0.43% | 7.3만 |
|---|
| 2026.07.24 | ₩108,662 | ₩111,974 | ₩108,514 | ₩111,210 | +2.35% | 8.7만 |
|---|
| 2026.07.23 | ₩106,905 | ₩108,326 | ₩104,638 | ₩108,259 | +1.27% | 11만 |
|---|
| 2026.07.22 | ₩108,930 | ₩110,097 | ₩106,891 | ₩108,058 | -0.80% | 5.9만 |
|---|
| 2026.07.21 | ₩108,139 | ₩109,158 | ₩107,173 | ₩107,843 | -0.27% | 11.3만 |
|---|
| 2026.07.20 | ₩109,788 | ₩109,936 | ₩107,870 | ₩109,104 | -0.62% | 6.4만 |
|---|
| 2026.07.17 | ₩112,859 | ₩115,676 | ₩109,708 | ₩110,204 | -2.35% | 5.9만 |
|---|
| 2026.07.16 | ₩112,538 | ₩115,367 | ₩112,457 | ₩113,651 | +0.99% | 4.5만 |
|---|
| 2026.07.15 | ₩111,331 | ₩112,377 | ₩110,392 | ₩111,854 | +0.47% | 4.7만 |
|---|
| 2026.07.14 | ₩110,995 | ₩110,995 | ₩108,367 | ₩110,244 | -0.68% | 5.4만 |
|---|
| 2026.07.13 | ₩112,283 | ₩112,444 | ₩108,434 | ₩108,890 | -3.02% | 5.8만 |
|---|
| 2026.07.10 | ₩110,432 | ₩112,699 | ₩110,432 | ₩110,714 | +0.26% | 4.2만 |
|---|
| 2026.07.09 | ₩109,319 | ₩112,001 | ₩109,305 | ₩110,875 | +1.42% | 4.8만 |
|---|
| 2026.07.08 | ₩112,994 | ₩113,436 | ₩109,252 | ₩109,439 | -3.15% | 7.7만 |
|---|
| 2026.07.07 | ₩117,098 | ₩117,098 | ₩113,476 | ₩114,026 | -2.62% | 7.4만 |
|---|
| 2026.07.06 | ₩116,735 | ₩116,735 | ₩112,672 | ₩115,233 | -1.29% | 9.7만 |
|---|
| 2026.07.02 | ₩116,065 | ₩116,293 | ₩113,222 | ₩115,703 | -0.31% | 3.7만 |
|---|
| 2026.07.01 | ₩119,941 | ₩119,941 | ₩113,892 | ₩114,053 | -4.91% | 6.4만 |
|---|
| 2026.06.30 | ₩120,330 | ₩120,330 | ₩118,197 | ₩118,975 | -1.13% | 16.5만 |
|---|
| 2026.06.29 | ₩123,817 | ₩123,817 | ₩119,042 | ₩119,217 | -3.72% | 5.8만 |
|---|
| 2026.06.26 | ₩124,098 | ₩124,595 | ₩121,912 | ₩123,254 | -0.68% | 9.2만 |
|---|
| 2026.06.25 | ₩122,932 | ₩125,842 | ₩122,261 | ₩123,012 | +0.07% | 4.2만 |
|---|
| 2026.06.24 | ₩114,925 | ₩123,388 | ₩114,925 | ₩122,274 | +6.40% | 6.5만 |
|---|
| 2026.06.23 | ₩114,509 | ₩115,421 | ₩114,013 | ₩114,040 | -0.41% | 5.6만 |
|---|
| 2026.06.22 | ₩115,850 | ₩117,513 | ₩114,093 | ₩114,308 | -1.33% | 7.7만 |
|---|
| 2026.06.18 | ₩115,569 | ₩119,552 | ₩115,569 | ₩117,272 | +1.47% | 8.9만 |
|---|
| 2026.06.17 | ₩118,278 | ₩120,906 | ₩113,087 | ₩113,691 | -3.88% | 11.3만 |
|---|
| 2026.06.16 | ₩118,694 | ₩119,136 | ₩116,534 | ₩117,567 | -0.95% | 9.1만 |
|---|
| 2026.06.15 | ₩120,571 | ₩121,389 | ₩117,688 | ₩117,929 | -2.19% | 5만 |
|---|
| 2026.06.12 | ₩123,710 | ₩123,710 | ₩118,157 | ₩118,694 | -4.05% | 10.6만 |
|---|
| 2026.06.11 | ₩118,439 | ₩125,024 | ₩118,439 | ₩124,635 | +5.23% | 5.3만 |
|---|
| 2026.06.10 | ₩121,041 | ₩121,041 | ₩117,272 | ₩117,795 | -2.68% | 6.1만 |
|---|
| 2026.06.09 | ₩119,337 | ₩123,535 | ₩119,337 | ₩121,886 | +2.14% | 7.6만 |
|---|
| 2026.06.08 | ₩118,036 | ₩119,941 | ₩118,023 | ₩119,404 | +1.16% | 4.9만 |
|---|
| 2026.06.05 | ₩118,452 | ₩120,464 | ₩118,372 | ₩118,908 | +0.38% | 4.1만 |
|---|
| 2026.06.04 | ₩118,264 | ₩121,027 | ₩118,264 | ₩120,410 | +1.81% | 6.1만 |
|---|
| 2026.06.03 | ₩117,983 | ₩118,412 | ₩116,642 | ₩117,446 | -0.45% | 6.9만 |
|---|
| 2026.06.02 | ₩118,452 | ₩119,606 | ₩115,823 | ₩119,606 | +0.97% | 7.9만 |
|---|
| 2026.06.01 | ₩117,621 | ₩120,330 | ₩116,937 | ₩117,822 | +0.17% | 9.7만 |
|---|
| 2026.05.29 | ₩117,755 | ₩119,619 | ₩117,419 | ₩118,130 | +0.32% | 6.9만 |
|---|
| 2026.05.28 | ₩117,621 | ₩118,626 | ₩116,414 | ₩117,473 | -0.13% | 8.7만 |
|---|
| 2026.05.27 | ₩117,983 | ₩122,583 | ₩117,969 | ₩118,492 | +0.43% | 7.2만 |
|---|
| 2026.05.26 | ₩117,393 | ₩119,069 | ₩115,877 | ₩117,379 | -0.01% | 7.5만 |
|---|
| 2026.05.22 | ₩116,735 | ₩116,950 | ₩114,643 | ₩116,440 | -0.25% | 3.4만 |
|---|
| 2026.05.21 | ₩114,818 | ₩116,776 | ₩111,518 | ₩116,722 | +1.66% | 6.1만 |
|---|
| 2026.05.20 | ₩109,721 | ₩115,274 | ₩109,667 | ₩115,274 | +5.06% | 5.9만 |
|---|
| 2026.05.19 | ₩109,989 | ₩109,989 | ₩106,623 | ₩108,916 | -0.98% | 8.5만 |
|---|
| 2026.05.18 | ₩108,635 | ₩111,840 | ₩108,635 | ₩110,338 | +1.57% | 12.2만 |
|---|
| 2026.05.15 | ₩111,398 | ₩111,398 | ₩107,615 | ₩107,723 | -3.30% | 8.7만 |
|---|
| 2026.05.14 | ₩112,591 | ₩112,967 | ₩110,700 | ₩111,679 | -0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩112,658 | ₩112,699 | ₩110,325 | ₩111,304 | -1.20% | 7.1만 |
|---|
| 2026.05.12 | ₩113,664 | ₩114,254 | ₩111,719 | ₩112,645 | -0.90% | 7.3만 |
|---|
| 2026.05.11 | ₩115,394 | ₩115,394 | ₩113,222 | ₩113,839 | -1.35% | 6만 |
|---|
| 2026.05.08 | ₩115,609 | ₩116,132 | ₩113,624 | ₩115,461 | -0.13% | 3.7만 |
|---|
| 2026.05.07 | ₩117,808 | ₩118,466 | ₩113,423 | ₩113,570 | -3.60% | 8.2만 |
|---|
| 2026.05.06 | ₩115,046 | ₩119,257 | ₩115,046 | ₩118,117 | +2.67% | 11.9만 |
|---|
| 2026.05.05 | ₩110,647 | ₩114,777 | ₩110,647 | ₩112,833 | +1.98% | 5.6만 |
|---|
| 2026.05.04 | ₩114,683 | ₩114,818 | ₩110,056 | ₩110,056 | -4.03% | 5.1만 |
|---|
| 2026.05.01 | ₩118,077 | ₩118,077 | ₩115,703 | ₩115,756 | -1.97% | 7.7만 |
|---|
| 2026.04.30 | ₩115,595 | ₩118,600 | ₩115,595 | ₩118,533 | +2.54% | 7.2만 |
|---|
| 2026.04.29 | ₩119,632 | ₩119,632 | ₩115,569 | ₩115,569 | -3.40% | 8.7만 |
|---|
| 2026.04.28 | ₩122,154 | ₩122,342 | ₩120,263 | ₩120,611 | -1.26% | 6.1만 |
|---|
| 2026.04.27 | ₩122,476 | ₩123,173 | ₩121,872 | ₩122,020 | -0.37% | 5.1만 |
|---|
| 2026.04.24 | ₩122,945 | ₩124,729 | ₩122,261 | ₩122,717 | -0.19% | 5만 |
|---|
| 2026.04.23 | ₩123,066 | ₩124,903 | ₩122,824 | ₩123,575 | +0.41% | 6.2만 |
|---|
| 2026.04.22 | ₩124,206 | ₩124,367 | ₩122,838 | ₩123,160 | -0.84% | 6.6만 |
|---|
| 2026.04.21 | ₩127,492 | ₩127,572 | ₩123,401 | ₩123,683 | -2.99% | 5.8만 |
|---|
| 2026.04.20 | ₩120,169 | ₩123,602 | ₩120,169 | ₩123,334 | +2.63% | 5.1만 |
|---|
| 2026.04.17 | ₩118,211 | ₩124,139 | ₩118,211 | ₩120,906 | +2.28% | 10.5만 |
|---|
| 2026.04.16 | ₩116,454 | ₩118,050 | ₩116,025 | ₩116,239 | -0.18% | 6.8만 |
|---|
| 2026.04.15 | ₩115,636 | ₩116,628 | ₩115,367 | ₩115,435 | -0.17% | 6만 |
|---|
| 2026.04.14 | ₩116,279 | ₩118,854 | ₩116,078 | ₩116,159 | -0.10% | 7.1만 |
|---|
| 2026.04.13 | ₩115,622 | ₩117,607 | ₩114,308 | ₩117,191 | +1.36% | 7.7만 |
|---|
| 2026.04.10 | ₩115,582 | ₩116,923 | ₩113,785 | ₩116,172 | +0.51% | 8.1만 |
|---|
| 2026.04.09 | ₩116,051 | ₩118,224 | ₩114,979 | ₩116,481 | +0.37% | 8.2만 |
|---|
| 2026.04.08 | ₩117,245 | ₩118,895 | ₩115,756 | ₩116,346 | -0.77% | 9.9만 |
|---|
| 2026.04.07 | ₩114,442 | ₩114,938 | ₩110,955 | ₩111,572 | -2.51% | 8.5만 |
|---|
| 2026.04.06 | ₩113,289 | ₩116,172 | ₩112,095 | ₩116,051 | +2.44% | 6.7만 |
|---|
| 2026.04.02 | ₩110,258 | ₩113,087 | ₩107,951 | ₩113,087 | +2.57% | 7.4만 |
|---|
| 2026.04.01 | ₩112,430 | ₩113,570 | ₩110,955 | ₩111,679 | -0.67% | 9.7만 |
|---|
| 2026.03.31 | ₩111,733 | ₩115,502 | ₩110,298 | ₩112,819 | +0.97% | 10.7만 |
|---|
| 2026.03.30 | ₩115,582 | ₩117,473 | ₩109,077 | ₩109,761 | -5.04% | 12.8만 |
|---|
| 2026.03.27 | ₩115,394 | ₩117,782 | ₩115,394 | ₩115,609 | +0.19% | 5.6만 |
|---|
| 2026.03.26 | ₩117,996 | ₩120,276 | ₩116,642 | ₩116,829 | -0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩119,270 | ₩120,290 | ₩114,482 | ₩118,466 | -0.67% | 7.2만 |
|---|
| 2026.03.24 | ₩118,103 | ₩119,458 | ₩116,990 | ₩118,452 | +0.30% | 7.9만 |
|---|
| 2026.03.23 | ₩118,090 | ₩121,134 | ₩118,090 | ₩119,190 | +0.93% | 8.3만 |
|---|
| 2026.03.20 | ₩119,015 | ₩119,015 | ₩114,455 | ₩115,716 | -2.77% | 12.9만 |
|---|
| 2026.03.19 | ₩118,170 | ₩119,659 | ₩116,829 | ₩118,452 | +0.24% | 7.9만 |
|---|
| 2026.03.18 | ₩121,684 | ₩121,684 | ₩118,197 | ₩119,324 | -1.94% | 7.6만 |
|---|
| 2026.03.17 | ₩121,242 | ₩122,704 | ₩121,094 | ₩121,349 | +0.09% | 4.9만 |
|---|
| 2026.03.16 | ₩121,188 | ₩121,886 | ₩119,632 | ₩121,202 | +0.01% | 5.8만 |
|---|
| 2026.03.13 | ₩116,440 | ₩121,537 | ₩116,440 | ₩120,357 | +3.36% | 6.8만 |
|---|
| 2026.03.12 | ₩122,422 | ₩122,422 | ₩116,722 | ₩117,433 | -4.08% | 11.4만 |
|---|
| 2026.03.11 | ₩124,219 | ₩124,474 | ₩121,550 | ₩121,953 | -1.82% | 5만 |
|---|
| 2026.03.10 | ₩124,300 | ₩126,875 | ₩122,798 | ₩124,340 | +0.03% | 3.9만 |
|---|
| 2026.03.09 | ₩126,714 | ₩126,741 | ₩121,886 | ₩126,003 | -0.56% | 8.9만 |
|---|
| 2026.03.06 | ₩131,247 | ₩131,247 | ₩126,741 | ₩127,532 | -2.83% | 10만 |
|---|
| 2026.03.05 | ₩133,487 | ₩134,707 | ₩130,818 | ₩131,515 | -1.48% | 7만 |
|---|
| 2026.03.04 | ₩135,793 | ₩135,793 | ₩133,339 | ₩134,425 | -1.01% | 2.4만 |
|---|
| 2026.03.03 | ₩135,512 | ₩137,457 | ₩132,937 | ₩135,914 | +0.30% | 3.4만 |
|---|
| 2026.03.02 | ₩138,985 | ₩140,702 | ₩138,100 | ₩139,334 | +0.25% | 7.8만 |
|---|
| 2026.02.27 | ₩141,225 | ₩144,444 | ₩139,683 | ₩143,143 | +1.36% | 3.6만 |
|---|
| 2026.02.26 | ₩139,790 | ₩142,633 | ₩139,200 | ₩141,239 | +1.04% | 4.2만 |
|---|
| 2026.02.25 | ₩144,176 | ₩144,176 | ₩136,866 | ₩139,643 | -3.14% | 7.9만 |
|---|
| 2026.02.24 | ₩146,764 | ₩147,596 | ₩145,302 | ₩145,302 | -1.00% | 2.4만 |
|---|
| 2026.02.23 | ₩146,590 | ₩146,590 | ₩142,191 | ₩144,484 | -1.44% | 3.7만 |
|---|
| 2026.02.20 | ₩146,563 | ₩147,381 | ₩144,578 | ₩145,678 | -0.60% | 2.5만 |
|---|
| 2026.02.19 | ₩152,545 | ₩152,545 | ₩145,584 | ₩145,705 | -4.48% | 3.7만 |
|---|
| 2026.02.18 | ₩153,644 | ₩155,026 | ₩151,713 | ₩152,156 | -0.97% | 2.1만 |
|---|
| 2026.02.17 | ₩153,658 | ₩153,658 | ₩149,017 | ₩152,880 | -0.51% | 5.1만 |
|---|
| 2026.02.13 | ₩153,349 | ₩155,334 | ₩152,545 | ₩153,229 | -0.08% | 5.3만 |
|---|
| 2026.02.12 | ₩150,868 | ₩153,537 | ₩149,956 | ₩149,970 | -0.60% | 5.4만 |
|---|
| 2026.02.11 | ₩147,193 | ₩150,439 | ₩146,939 | ₩150,385 | +2.17% | 4.4만 |
|---|
| 2026.02.10 | ₩143,666 | ₩149,084 | ₩143,666 | ₩148,870 | +3.62% | 8.2만 |
|---|
| 2026.02.09 | ₩143,814 | ₩144,310 | ₩141,198 | ₩142,700 | -0.77% | 5.2만 |
|---|
| 2026.02.06 | ₩143,438 | ₩145,490 | ₩140,568 | ₩143,063 | -0.26% | 6.9만 |
|---|
| 2026.02.05 | ₩143,183 | ₩145,651 | ₩142,325 | ₩142,781 | -0.28% | 6.4만 |
|---|
| 2026.02.04 | ₩140,796 | ₩145,611 | ₩140,796 | ₩144,176 | +2.40% | 8.3만 |
|---|
| 2026.02.03 | ₩135,002 | ₩144,471 | ₩135,002 | ₩139,133 | +3.06% | 14.4만 |
|---|
| 2026.02.02 | ₩135,807 | ₩136,933 | ₩135,445 | ₩136,142 | +0.25% | 5.4만 |
|---|
| 2026.01.30 | ₩138,664 | ₩139,321 | ₩135,190 | ₩135,807 | -2.06% | 7.7만 |
|---|
| 2026.01.29 | ₩137,631 | ₩140,501 | ₩137,524 | ₩140,300 | +1.94% | 14.1만 |
|---|
| 2026.01.28 | ₩135,780 | ₩141,118 | ₩135,780 | ₩137,363 | +1.17% | 9.3만 |
|---|
| 2026.01.27 | ₩139,079 | ₩139,079 | ₩136,384 | ₩136,880 | -1.58% | 4만 |
|---|
| 2026.01.26 | ₩140,581 | ₩140,581 | ₩138,382 | ₩139,053 | -1.09% | 6.1만 |
|---|
| 2026.01.23 | ₩142,419 | ₩142,419 | ₩139,804 | ₩140,058 | -1.66% | 7.3만 |
|---|
| 2026.01.22 | ₩145,772 | ₩146,174 | ₩142,164 | ₩142,164 | -2.47% | 7.8만 |
|---|
| 2026.01.21 | ₩142,566 | ₩146,308 | ₩142,432 | ₩145,101 | +1.78% | 5만 |
|---|
| 2026.01.20 | ₩140,689 | ₩144,833 | ₩140,689 | ₩141,306 | +0.44% | 5.8만 |
|---|
| 2026.01.16 | ₩149,017 | ₩149,017 | ₩143,130 | ₩143,733 | -3.55% | 3.7만 |
|---|
| 2026.01.15 | ₩147,998 | ₩148,803 | ₩145,463 | ₩148,789 | +0.53% | 4.6만 |
|---|
| 2026.01.14 | ₩148,266 | ₩148,266 | ₩146,670 | ₩147,167 | -0.74% | 6.4만 |
|---|
| 2026.01.13 | ₩146,939 | ₩150,064 | ₩146,617 | ₩149,044 | +1.43% | 7.5만 |
|---|
| 2026.01.12 | ₩144,001 | ₩149,433 | ₩144,001 | ₩146,898 | +2.01% | 4.3만 |
|---|
| 2026.01.09 | ₩137,591 | ₩146,201 | ₩137,591 | ₩145,168 | +5.51% | 19.6만 |
|---|
| 2026.01.08 | ₩128,377 | ₩136,746 | ₩128,377 | ₩135,364 | +5.44% | 4.7만 |
|---|
| 2026.01.07 | ₩132,776 | ₩132,897 | ₩128,846 | ₩129,021 | -2.83% | 20.6만 |
|---|
| 2026.01.06 | ₩129,557 | ₩132,213 | ₩128,377 | ₩131,475 | +1.48% | 8.2만 |
|---|
| 2026.01.05 | ₩127,505 | ₩131,904 | ₩127,505 | ₩131,046 | +2.78% | 6.9만 |
|---|
| 2026.01.02 | ₩127,800 | ₩129,128 | ₩127,290 | ₩128,202 | +0.31% | 5.7만 |
|---|
| 2025.12.31 | ₩128,149 | ₩129,798 | ₩127,572 | ₩127,572 | -0.45% | 5.3만 |
|---|
| 2025.12.30 | ₩128,323 | ₩129,731 | ₩128,176 | ₩128,927 | +0.47% | 5만 |
|---|
| 2025.12.29 | ₩130,563 | ₩130,684 | ₩128,632 | ₩128,886 | -1.28% | 5.7만 |
|---|
| 2025.12.26 | ₩130,764 | ₩131,113 | ₩129,852 | ₩130,630 | -0.10% | 5.8만 |
|---|
| 2025.12.24 | ₩130,362 | ₩132,226 | ₩128,645 | ₩131,140 | +0.60% | 2만 |
|---|
| 2025.12.23 | ₩130,898 | ₩131,207 | ₩129,463 | ₩129,544 | -1.03% | 9.1만 |
|---|
| 2025.12.22 | ₩132,548 | ₩133,366 | ₩131,005 | ₩131,542 | -0.76% | 7.1만 |
|---|
| 2025.12.19 | ₩134,117 | ₩135,270 | ₩131,113 | ₩131,770 | -1.75% | 29.1만 |
|---|
| 2025.12.18 | ₩143,854 | ₩143,854 | ₩135,203 | ₩135,726 | -5.65% | 15.9만 |
|---|
| 2025.12.17 | ₩143,264 | ₩144,390 | ₩139,750 | ₩142,419 | -0.59% | 8.5만 |
|---|
| 2025.12.16 | ₩152,035 | ₩152,692 | ₩147,542 | ₩147,703 | -2.85% | 6.6만 |
|---|
| 2025.12.15 | ₩151,807 | ₩153,604 | ₩151,029 | ₩151,217 | -0.39% | 5.9만 |
|---|
| 2025.12.12 | ₩152,129 | ₩152,893 | ₩150,493 | ₩151,713 | -0.27% | 4.1만 |
|---|
| 2025.12.11 | ₩152,142 | ₩155,562 | ₩151,324 | ₩151,324 | -0.54% | 3.7만 |
|---|
| 2025.12.10 | ₩150,077 | ₩152,934 | ₩149,742 | ₩152,142 | +1.38% | 13.3만 |
|---|
| 2025.12.09 | ₩152,424 | ₩154,194 | ₩149,514 | ₩149,782 | -1.73% | 5.5만 |
|---|
| 2025.12.08 | ₩155,938 | ₩156,313 | ₩152,357 | ₩153,215 | -1.75% | 4.4만 |
|---|
| 2025.12.05 | ₩159,908 | ₩160,458 | ₩156,756 | ₩156,850 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩165,930 | ₩166,453 | ₩159,452 | ₩159,733 | -3.73% | 3만 |
|---|
| 2025.12.03 | ₩164,776 | ₩168,290 | ₩164,401 | ₩168,290 | +2.13% | 3.6만 |
|---|
| 2025.12.02 | ₩163,194 | ₩164,119 | ₩160,578 | ₩162,550 | -0.39% | 4.2만 |
|---|
| 2025.12.01 | ₩164,012 | ₩166,587 | ₩162,268 | ₩163,127 | -0.54% | 2.5만 |
|---|
| 2025.11.28 | ₩164,575 | ₩165,755 | ₩163,864 | ₩165,755 | +0.72% | 1.5만 |
|---|
| 2025.11.26 | ₩163,623 | ₩167,002 | ₩163,623 | ₩165,634 | +1.23% | 3.4만 |
|---|
| 2025.11.25 | ₩154,315 | ₩164,588 | ₩154,315 | ₩163,757 | +6.12% | 4.1만 |
|---|
| 2025.11.24 | ₩154,851 | ₩154,851 | ₩152,223 | ₩153,658 | -0.77% | 2.2만 |
|---|
| 2025.11.21 | ₩146,456 | ₩155,965 | ₩146,456 | ₩154,489 | +5.49% | 6.9만 |
|---|
| 2025.11.20 | ₩144,337 | ₩146,483 | ₩144,337 | ₩145,034 | +0.48% | 2.9만 |
|---|
| 2025.11.19 | ₩146,188 | ₩146,188 | ₩143,706 | ₩143,894 | -1.57% | 3.8만 |
|---|
| 2025.11.18 | ₩142,674 | ₩146,335 | ₩141,185 | ₩145,208 | +1.78% | 4.2만 |
|---|
| 2025.11.17 | ₩150,922 | ₩152,022 | ₩142,741 | ₩143,277 | -5.07% | 4.2만 |
|---|
| 2025.11.14 | ₩153,068 | ₩153,711 | ₩151,418 | ₩152,008 | -0.69% | 2만 |
|---|
| 2025.11.13 | ₩154,677 | ₩156,045 | ₩152,357 | ₩152,799 | -1.21% | 3.4만 |
|---|
| 2025.11.12 | ₩157,199 | ₩158,795 | ₩156,112 | ₩156,179 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩155,522 | ₩157,748 | ₩155,147 | ₩157,145 | +1.04% | 3.5만 |
|---|
| 2025.11.10 | ₩154,181 | ₩155,200 | ₩152,223 | ₩154,167 | -0.01% | 3.5만 |
|---|
| 2025.11.07 | ₩151,700 | ₩153,859 | ₩150,318 | ₩153,497 | +1.18% | 3.3만 |
|---|
| 2025.11.06 | ₩152,290 | ₩152,652 | ₩151,136 | ₩151,968 | -0.21% | 4.4만 |
|---|
| 2025.11.05 | ₩153,162 | ₩154,422 | ₩151,525 | ₩151,525 | -1.07% | 12.4만 |
|---|
| 2025.11.04 | ₩154,409 | ₩155,763 | ₩153,309 | ₩153,886 | -0.34% | 5.6만 |
|---|
| 2025.11.03 | ₩158,151 | ₩158,151 | ₩153,846 | ₩153,926 | -2.67% | 7.8만 |
|---|
| 2025.10.31 | ₩159,666 | ₩159,707 | ₩157,453 | ₩158,325 | -0.84% | 5만 |
|---|
| 2025.10.30 | ₩157,440 | ₩159,479 | ₩157,024 | ₩159,210 | +1.12% | 5.1만 |
|---|
| 2025.10.29 | ₩162,241 | ₩163,395 | ₩156,877 | ₩157,695 | -2.80% | 6.2만 |
|---|
| 2025.10.28 | ₩159,519 | ₩162,630 | ₩158,580 | ₩162,241 | +1.71% | 3.7만 |
|---|
| 2025.10.27 | ₩161,826 | ₩163,194 | ₩161,115 | ₩161,691 | -0.08% | 4만 |
|---|
| 2025.10.24 | ₩163,770 | ₩163,770 | ₩160,498 | ₩160,498 | -2.00% | 3.3만 |
|---|
| 2025.10.23 | ₩159,747 | ₩161,048 | ₩159,291 | ₩160,163 | +0.26% | 2.5만 |
|---|
| 2025.10.22 | ₩160,283 | ₩162,456 | ₩158,821 | ₩158,982 | -0.81% | 6.2만 |
|---|
| 2025.10.21 | ₩154,476 | ₩162,563 | ₩154,476 | ₩160,994 | +4.22% | 4.1만 |
|---|
| 2025.10.20 | ₩159,908 | ₩159,908 | ₩156,367 | ₩157,775 | -1.33% | 2.8만 |
|---|
| 2025.10.17 | ₩156,421 | ₩158,043 | ₩155,482 | ₩157,359 | +0.60% | 5.6만 |
|---|
| 2025.10.16 | ₩154,825 | ₩154,825 | ₩151,888 | ₩153,604 | -0.79% | 5.6만 |
|---|
| 2025.10.15 | ₩154,235 | ₩155,616 | ₩153,564 | ₩154,382 | +0.10% | 3.4만 |
|---|
| 2025.10.14 | ₩148,481 | ₩153,939 | ₩148,481 | ₩153,939 | +3.68% | 5.5만 |
|---|
| 2025.10.13 | ₩150,520 | ₩150,520 | ₩147,824 | ₩148,897 | -1.08% | 5.3만 |
|---|
| 2025.10.10 | ₩151,190 | ₩153,671 | ₩148,669 | ₩149,447 | -1.15% | 6.3만 |
|---|