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 | ₩102,434 | ₩102,461 | ₩100,463 | ₩101,965 | -0.46% | 13.1만 |
| 2026.10.08 | ₩100,275 | ₩103,360 | ₩99,926 | ₩103,360 | +3.08% | 16.6만 |
| 2026.10.07 | ₩100,717 | ₩102,032 | ₩99,846 | ₩101,603 | +0.88% | 10.8만 |
| 2026.10.06 | ₩99,255 | ₩103,239 | ₩99,255 | ₩103,239 | +4.01% | 11.4만 |
| 2026.10.05 | ₩104,943 | ₩105,278 | ₩97,378 | ₩98,397 | -6.24% | 22만 |
| 2026.10.02 | ₩110,884 | ₩111,636 | ₩102,340 | ₩105,546 | -4.81% | 16만 |
| 2026.10.01 | ₩106,700 | ₩109,449 | ₩104,352 | ₩108,644 | +1.82% | 12.1만 |
| 2026.09.30 | ₩110,858 | ₩110,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,290 |
| -3.22% |
| 11.6만 |
| 2026.09.29 | ₩108,443 | ₩109,811 | ₩107,303 | ₩109,677 | +1.14% | 18.4만 |
|---|
| 2026.09.28 | ₩107,303 | ₩110,335 | ₩107,303 | ₩108,054 | +0.70% | 11만 |
|---|
| 2026.09.25 | ₩107,706 | ₩108,202 | ₩106,123 | ₩107,960 | +0.24% | 13만 |
|---|
| 2026.09.24 | ₩107,303 | ₩108,135 | ₩105,694 | ₩107,142 | -0.15% | 14.6만 |
|---|
| 2026.09.23 | ₩107,303 | ₩109,315 | ₩107,209 | ₩107,303 | 0.00% | 12.1만 |
|---|
| 2026.09.22 | ₩105,560 | ₩109,704 | ₩105,560 | ₩109,261 | +3.51% | 17.3만 |
|---|
| 2026.09.21 | ₩101,267 | ₩103,279 | ₩100,557 | ₩102,890 | +1.60% | 22.3만 |
|---|
| 2026.09.18 | ₩104,956 | ₩105,881 | ₩99,846 | ₩100,208 | -4.52% | 28.4만 |
|---|
| 2026.09.17 | ₩105,224 | ₩105,224 | ₩100,422 | ₩105,063 | -0.15% | 25.6만 |
|---|
| 2026.09.16 | ₩104,715 | ₩106,485 | ₩102,515 | ₩103,051 | -1.59% | 11.2만 |
|---|
| 2026.09.15 | ₩106,941 | ₩106,941 | ₩104,111 | ₩105,385 | -1.45% | 12.2만 |
|---|
| 2026.09.14 | ₩104,446 | ₩105,908 | ₩103,950 | ₩105,519 | +1.03% | 13.1만 |
|---|
| 2026.09.11 | ₩105,157 | ₩105,962 | ₩103,990 | ₩104,983 | -0.17% | 12.2만 |
|---|
| 2026.09.10 | ₩105,734 | ₩105,734 | ₩100,852 | ₩102,689 | -2.88% | 18.3만 |
|---|
| 2026.09.09 | ₩105,439 | ₩106,794 | ₩104,929 | ₩106,136 | +0.66% | 7.4만 |
|---|
| 2026.09.08 | ₩110,683 | ₩110,683 | ₩105,479 | ₩105,935 | -4.29% | 9.5만 |
|---|
| 2026.09.04 | ₩111,354 | ₩111,354 | ₩109,865 | ₩110,214 | -1.02% | 5.9만 |
|---|
| 2026.09.03 | ₩111,340 | ₩112,735 | ₩109,986 | ₩111,112 | -0.20% | 6.6만 |
|---|
| 2026.09.02 | ₩110,509 | ₩110,656 | ₩109,087 | ₩110,187 | -0.29% | 6.6만 |
|---|
| 2026.09.01 | ₩110,227 | ₩111,287 | ₩108,913 | ₩109,181 | -0.95% | 5.9만 |
|---|
| 2026.08.31 | ₩112,507 | ₩113,929 | ₩110,335 | ₩110,335 | -1.93% | 7.6만 |
|---|
| 2026.08.28 | ₩113,071 | ₩114,680 | ₩111,475 | ₩113,943 | +0.77% | 5.4만 |
|---|
| 2026.08.27 | ₩113,607 | ₩114,010 | ₩111,595 | ₩111,931 | -1.48% | 5만 |
|---|
| 2026.08.26 | ₩115,472 | ₩116,290 | ₩114,627 | ₩114,828 | -0.56% | 5만 |
|---|
| 2026.08.25 | ₩116,437 | ₩116,867 | ₩115,016 | ₩115,512 | -0.79% | 6.8만 |
|---|
| 2026.08.24 | ₩115,968 | ₩117,229 | ₩115,552 | ₩116,384 | +0.36% | 6.1만 |
|---|
| 2026.08.21 | ₩113,057 | ₩115,525 | ₩112,668 | ₩114,667 | +1.42% | 5.3만 |
|---|
| 2026.08.20 | ₩114,184 | ₩114,184 | ₩111,394 | ₩112,454 | -1.52% | 10.1만 |
|---|
| 2026.08.19 | ₩113,983 | ₩117,577 | ₩113,983 | ₩115,177 | +1.05% | 15.6만 |
|---|
| 2026.08.18 | ₩114,761 | ₩114,814 | ₩111,649 | ₩111,998 | -2.41% | 8.6만 |
|---|
| 2026.08.17 | ₩114,144 | ₩114,962 | ₩111,998 | ₩113,741 | -0.35% | 7.6만 |
|---|
| 2026.08.14 | ₩112,937 | ₩115,351 | ₩112,937 | ₩114,493 | +1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩112,749 | ₩116,370 | ₩112,749 | ₩115,110 | +2.09% | 7.4만 |
|---|
| 2026.08.12 | ₩114,788 | ₩115,083 | ₩111,770 | ₩111,890 | -2.52% | 6.1만 |
|---|
| 2026.08.11 | ₩114,050 | ₩115,633 | ₩113,634 | ₩115,619 | +1.38% | 5.8만 |
|---|
| 2026.08.10 | ₩114,345 | ₩115,270 | ₩111,998 | ₩112,427 | -1.68% | 8.7만 |
|---|
| 2026.08.07 | ₩113,245 | ₩116,236 | ₩112,507 | ₩115,995 | +2.43% | 7.1만 |
|---|
| 2026.08.06 | ₩115,257 | ₩115,257 | ₩110,563 | ₩111,703 | -3.08% | 8.4만 |
|---|
| 2026.08.05 | ₩113,929 | ₩116,102 | ₩113,044 | ₩115,941 | +1.77% | 8.3만 |
|---|
| 2026.08.04 | ₩112,561 | ₩114,895 | ₩111,957 | ₩114,560 | +1.78% | 7.3만 |
|---|
| 2026.08.03 | ₩109,986 | ₩112,668 | ₩109,986 | ₩111,850 | +1.70% | 6.7만 |
|---|
| 2026.07.31 | ₩109,248 | ₩109,650 | ₩107,786 | ₩108,242 | -0.92% | 11.2만 |
|---|
| 2026.07.30 | ₩111,099 | ₩111,099 | ₩109,235 | ₩109,664 | -1.29% | 6.7만 |
|---|
| 2026.07.29 | ₩115,485 | ₩115,485 | ₩110,576 | ₩110,643 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩113,299 | ₩116,156 | ₩113,299 | ₩115,512 | +1.95% | 6.8만 |
|---|
| 2026.07.27 | ₩111,247 | ₩113,500 | ₩111,247 | ₩111,729 | +0.43% | 7.3만 |
|---|
| 2026.07.24 | ₩108,671 | ₩111,984 | ₩108,524 | ₩111,220 | +2.35% | 8.7만 |
|---|
| 2026.07.23 | ₩106,914 | ₩108,336 | ₩104,647 | ₩108,269 | +1.27% | 11만 |
|---|
| 2026.07.22 | ₩108,940 | ₩110,106 | ₩106,901 | ₩108,068 | -0.80% | 5.9만 |
|---|
| 2026.07.21 | ₩108,148 | ₩109,168 | ₩107,182 | ₩107,853 | -0.27% | 11.3만 |
|---|
| 2026.07.20 | ₩109,798 | ₩109,946 | ₩107,880 | ₩109,114 | -0.62% | 6.4만 |
|---|
| 2026.07.17 | ₩112,870 | ₩115,686 | ₩109,718 | ₩110,214 | -2.35% | 5.9만 |
|---|
| 2026.07.16 | ₩112,548 | ₩115,378 | ₩112,467 | ₩113,661 | +0.99% | 4.5만 |
|---|
| 2026.07.15 | ₩111,340 | ₩112,387 | ₩110,402 | ₩111,864 | +0.47% | 4.7만 |
|---|
| 2026.07.14 | ₩111,005 | ₩111,005 | ₩108,376 | ₩110,254 | -0.68% | 5.4만 |
|---|
| 2026.07.13 | ₩112,293 | ₩112,454 | ₩108,443 | ₩108,899 | -3.02% | 5.8만 |
|---|
| 2026.07.10 | ₩110,442 | ₩112,709 | ₩110,442 | ₩110,723 | +0.26% | 4.2만 |
|---|
| 2026.07.09 | ₩109,329 | ₩112,011 | ₩109,315 | ₩110,884 | +1.42% | 4.8만 |
|---|
| 2026.07.08 | ₩113,004 | ₩113,446 | ₩109,261 | ₩109,449 | -3.15% | 7.7만 |
|---|
| 2026.07.07 | ₩117,108 | ₩117,108 | ₩113,487 | ₩114,036 | -2.62% | 7.4만 |
|---|
| 2026.07.06 | ₩116,746 | ₩116,746 | ₩112,682 | ₩115,244 | -1.29% | 9.7만 |
|---|
| 2026.07.02 | ₩116,075 | ₩116,303 | ₩113,232 | ₩115,713 | -0.31% | 3.7만 |
|---|
| 2026.07.01 | ₩119,952 | ₩119,952 | ₩113,902 | ₩114,063 | -4.91% | 6.4만 |
|---|
| 2026.06.30 | ₩120,341 | ₩120,341 | ₩118,208 | ₩118,986 | -1.13% | 16.5만 |
|---|
| 2026.06.29 | ₩123,828 | ₩123,828 | ₩119,053 | ₩119,227 | -3.72% | 5.8만 |
|---|
| 2026.06.26 | ₩124,110 | ₩124,606 | ₩121,923 | ₩123,265 | -0.68% | 9.2만 |
|---|
| 2026.06.25 | ₩122,943 | ₩125,853 | ₩122,272 | ₩123,023 | +0.07% | 4.2만 |
|---|
| 2026.06.24 | ₩114,935 | ₩123,399 | ₩114,935 | ₩122,285 | +6.40% | 6.5만 |
|---|
| 2026.06.23 | ₩114,519 | ₩115,431 | ₩114,023 | ₩114,050 | -0.41% | 5.6만 |
|---|
| 2026.06.22 | ₩115,861 | ₩117,524 | ₩114,104 | ₩114,318 | -1.33% | 7.7만 |
|---|
| 2026.06.18 | ₩115,579 | ₩119,563 | ₩115,579 | ₩117,282 | +1.47% | 8.9만 |
|---|
| 2026.06.17 | ₩118,288 | ₩120,917 | ₩113,098 | ₩113,701 | -3.88% | 11.3만 |
|---|
| 2026.06.16 | ₩118,704 | ₩119,147 | ₩116,545 | ₩117,577 | -0.95% | 9.1만 |
|---|
| 2026.06.15 | ₩120,582 | ₩121,400 | ₩117,698 | ₩117,940 | -2.19% | 5만 |
|---|
| 2026.06.12 | ₩123,721 | ₩123,721 | ₩118,168 | ₩118,704 | -4.05% | 10.6만 |
|---|
| 2026.06.11 | ₩118,449 | ₩125,035 | ₩118,449 | ₩124,646 | +5.23% | 5.3만 |
|---|
| 2026.06.10 | ₩121,051 | ₩121,051 | ₩117,282 | ₩117,806 | -2.68% | 6.1만 |
|---|
| 2026.06.09 | ₩119,348 | ₩123,546 | ₩119,348 | ₩121,896 | +2.14% | 7.6만 |
|---|
| 2026.06.08 | ₩118,047 | ₩119,952 | ₩118,034 | ₩119,415 | +1.16% | 4.9만 |
|---|
| 2026.06.05 | ₩118,463 | ₩120,475 | ₩118,382 | ₩118,919 | +0.38% | 4.1만 |
|---|
| 2026.06.04 | ₩118,275 | ₩121,038 | ₩118,275 | ₩120,421 | +1.81% | 6.1만 |
|---|
| 2026.06.03 | ₩117,993 | ₩118,422 | ₩116,652 | ₩117,457 | -0.45% | 6.9만 |
|---|
| 2026.06.02 | ₩118,463 | ₩119,616 | ₩115,834 | ₩119,616 | +0.97% | 7.9만 |
|---|
| 2026.06.01 | ₩117,631 | ₩120,341 | ₩116,947 | ₩117,832 | +0.17% | 9.7만 |
|---|
| 2026.05.29 | ₩117,765 | ₩119,630 | ₩117,430 | ₩118,141 | +0.32% | 6.9만 |
|---|
| 2026.05.28 | ₩117,631 | ₩118,637 | ₩116,424 | ₩117,484 | -0.13% | 8.7만 |
|---|
| 2026.05.27 | ₩117,993 | ₩122,594 | ₩117,980 | ₩118,503 | +0.43% | 7.2만 |
|---|
| 2026.05.26 | ₩117,403 | ₩119,080 | ₩115,887 | ₩117,390 | -0.01% | 7.5만 |
|---|
| 2026.05.22 | ₩116,746 | ₩116,960 | ₩114,653 | ₩116,451 | -0.25% | 3.4만 |
|---|
| 2026.05.21 | ₩114,828 | ₩116,786 | ₩111,528 | ₩116,732 | +1.66% | 6.1만 |
|---|
| 2026.05.20 | ₩109,731 | ₩115,284 | ₩109,677 | ₩115,284 | +5.06% | 5.9만 |
|---|
| 2026.05.19 | ₩109,999 | ₩109,999 | ₩106,633 | ₩108,926 | -0.98% | 8.5만 |
|---|
| 2026.05.18 | ₩108,644 | ₩111,850 | ₩108,644 | ₩110,348 | +1.57% | 12.2만 |
|---|
| 2026.05.15 | ₩111,408 | ₩111,408 | ₩107,625 | ₩107,732 | -3.30% | 8.7만 |
|---|
| 2026.05.14 | ₩112,601 | ₩112,977 | ₩110,710 | ₩111,689 | -0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩112,668 | ₩112,709 | ₩110,335 | ₩111,314 | -1.20% | 7.1만 |
|---|
| 2026.05.12 | ₩113,674 | ₩114,264 | ₩111,729 | ₩112,655 | -0.90% | 7.3만 |
|---|
| 2026.05.11 | ₩115,405 | ₩115,405 | ₩113,232 | ₩113,849 | -1.35% | 6만 |
|---|
| 2026.05.08 | ₩115,619 | ₩116,142 | ₩113,634 | ₩115,472 | -0.13% | 3.7만 |
|---|
| 2026.05.07 | ₩117,819 | ₩118,476 | ₩113,433 | ₩113,580 | -3.60% | 8.2만 |
|---|
| 2026.05.06 | ₩115,056 | ₩119,268 | ₩115,056 | ₩118,127 | +2.67% | 11.9만 |
|---|
| 2026.05.05 | ₩110,656 | ₩114,788 | ₩110,656 | ₩112,843 | +1.98% | 5.6만 |
|---|
| 2026.05.04 | ₩114,694 | ₩114,828 | ₩110,066 | ₩110,066 | -4.03% | 5.1만 |
|---|
| 2026.05.01 | ₩118,087 | ₩118,087 | ₩115,713 | ₩115,767 | -1.97% | 7.7만 |
|---|
| 2026.04.30 | ₩115,606 | ₩118,610 | ₩115,606 | ₩118,543 | +2.54% | 7.2만 |
|---|
| 2026.04.29 | ₩119,643 | ₩119,643 | ₩115,579 | ₩115,579 | -3.40% | 8.7만 |
|---|
| 2026.04.28 | ₩122,165 | ₩122,352 | ₩120,273 | ₩120,622 | -1.26% | 6.1만 |
|---|
| 2026.04.27 | ₩122,487 | ₩123,184 | ₩121,883 | ₩122,031 | -0.37% | 5.1만 |
|---|
| 2026.04.24 | ₩122,956 | ₩124,740 | ₩122,272 | ₩122,728 | -0.19% | 5만 |
|---|
| 2026.04.23 | ₩123,077 | ₩124,914 | ₩122,835 | ₩123,586 | +0.41% | 6.2만 |
|---|
| 2026.04.22 | ₩124,217 | ₩124,378 | ₩122,849 | ₩123,171 | -0.84% | 6.6만 |
|---|
| 2026.04.21 | ₩127,503 | ₩127,584 | ₩123,412 | ₩123,694 | -2.99% | 5.8만 |
|---|
| 2026.04.20 | ₩120,180 | ₩123,613 | ₩120,180 | ₩123,345 | +2.63% | 5.1만 |
|---|
| 2026.04.17 | ₩118,221 | ₩124,150 | ₩118,221 | ₩120,917 | +2.28% | 10.5만 |
|---|
| 2026.04.16 | ₩116,464 | ₩118,060 | ₩116,035 | ₩116,250 | -0.18% | 6.8만 |
|---|
| 2026.04.15 | ₩115,646 | ₩116,639 | ₩115,378 | ₩115,445 | -0.17% | 6만 |
|---|
| 2026.04.14 | ₩116,290 | ₩118,865 | ₩116,089 | ₩116,169 | -0.10% | 7.1만 |
|---|
| 2026.04.13 | ₩115,633 | ₩117,618 | ₩114,318 | ₩117,202 | +1.36% | 7.7만 |
|---|
| 2026.04.10 | ₩115,592 | ₩116,934 | ₩113,795 | ₩116,183 | +0.51% | 8.1만 |
|---|
| 2026.04.09 | ₩116,062 | ₩118,235 | ₩114,989 | ₩116,491 | +0.37% | 8.2만 |
|---|
| 2026.04.08 | ₩117,256 | ₩118,905 | ₩115,767 | ₩116,357 | -0.77% | 9.9만 |
|---|
| 2026.04.07 | ₩114,452 | ₩114,949 | ₩110,965 | ₩111,582 | -2.51% | 8.5만 |
|---|
| 2026.04.06 | ₩113,299 | ₩116,183 | ₩112,105 | ₩116,062 | +2.44% | 6.7만 |
|---|
| 2026.04.02 | ₩110,267 | ₩113,098 | ₩107,960 | ₩113,098 | +2.57% | 7.4만 |
|---|
| 2026.04.01 | ₩112,440 | ₩113,580 | ₩110,965 | ₩111,689 | -0.67% | 9.7만 |
|---|
| 2026.03.31 | ₩111,743 | ₩115,512 | ₩110,308 | ₩112,829 | +0.97% | 10.7만 |
|---|
| 2026.03.30 | ₩115,592 | ₩117,484 | ₩109,087 | ₩109,771 | -5.04% | 12.8만 |
|---|
| 2026.03.27 | ₩115,405 | ₩117,792 | ₩115,405 | ₩115,619 | +0.19% | 5.6만 |
|---|
| 2026.03.26 | ₩118,007 | ₩120,287 | ₩116,652 | ₩116,840 | -0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩119,281 | ₩120,300 | ₩114,493 | ₩118,476 | -0.67% | 7.2만 |
|---|
| 2026.03.24 | ₩118,114 | ₩119,469 | ₩117,001 | ₩118,463 | +0.30% | 7.9만 |
|---|
| 2026.03.23 | ₩118,101 | ₩121,145 | ₩118,101 | ₩119,200 | +0.93% | 8.3만 |
|---|
| 2026.03.20 | ₩119,026 | ₩119,026 | ₩114,466 | ₩115,726 | -2.77% | 12.9만 |
|---|
| 2026.03.19 | ₩118,181 | ₩119,670 | ₩116,840 | ₩118,463 | +0.24% | 7.9만 |
|---|
| 2026.03.18 | ₩121,695 | ₩121,695 | ₩118,208 | ₩119,335 | -1.94% | 7.6만 |
|---|
| 2026.03.17 | ₩121,253 | ₩122,715 | ₩121,105 | ₩121,360 | +0.09% | 4.9만 |
|---|
| 2026.03.16 | ₩121,199 | ₩121,896 | ₩119,643 | ₩121,212 | +0.01% | 5.8만 |
|---|
| 2026.03.13 | ₩116,451 | ₩121,548 | ₩116,451 | ₩120,367 | +3.36% | 6.8만 |
|---|
| 2026.03.12 | ₩122,433 | ₩122,433 | ₩116,732 | ₩117,443 | -4.08% | 11.4만 |
|---|
| 2026.03.11 | ₩124,230 | ₩124,485 | ₩121,561 | ₩121,964 | -1.82% | 5만 |
|---|
| 2026.03.10 | ₩124,311 | ₩126,886 | ₩122,809 | ₩124,351 | +0.03% | 3.9만 |
|---|
| 2026.03.09 | ₩126,725 | ₩126,752 | ₩121,896 | ₩126,014 | -0.56% | 8.9만 |
|---|
| 2026.03.06 | ₩131,259 | ₩131,259 | ₩126,752 | ₩127,543 | -2.83% | 10만 |
|---|
| 2026.03.05 | ₩133,499 | ₩134,719 | ₩130,829 | ₩131,527 | -1.48% | 7만 |
|---|
| 2026.03.04 | ₩135,806 | ₩135,806 | ₩133,351 | ₩134,438 | -1.01% | 2.4만 |
|---|
| 2026.03.03 | ₩135,524 | ₩137,469 | ₩132,949 | ₩135,926 | +0.30% | 3.4만 |
|---|
| 2026.03.02 | ₩138,998 | ₩140,715 | ₩138,113 | ₩139,347 | +0.25% | 7.8만 |
|---|
| 2026.02.27 | ₩141,238 | ₩144,457 | ₩139,695 | ₩143,156 | +1.36% | 3.6만 |
|---|
| 2026.02.26 | ₩139,803 | ₩142,646 | ₩139,212 | ₩141,251 | +1.04% | 4.2만 |
|---|
| 2026.02.25 | ₩144,189 | ₩144,189 | ₩136,879 | ₩139,655 | -3.14% | 7.9만 |
|---|
| 2026.02.24 | ₩146,777 | ₩147,609 | ₩145,315 | ₩145,315 | -1.00% | 2.4만 |
|---|
| 2026.02.23 | ₩146,603 | ₩146,603 | ₩142,204 | ₩144,497 | -1.44% | 3.7만 |
|---|
| 2026.02.20 | ₩146,576 | ₩147,394 | ₩144,591 | ₩145,691 | -0.60% | 2.5만 |
|---|
| 2026.02.19 | ₩152,558 | ₩152,558 | ₩145,597 | ₩145,718 | -4.48% | 3.7만 |
|---|
| 2026.02.18 | ₩153,658 | ₩155,040 | ₩151,727 | ₩152,169 | -0.97% | 2.1만 |
|---|
| 2026.02.17 | ₩153,672 | ₩153,672 | ₩149,031 | ₩152,894 | -0.51% | 5.1만 |
|---|
| 2026.02.13 | ₩153,363 | ₩155,348 | ₩152,558 | ₩153,242 | -0.08% | 5.3만 |
|---|
| 2026.02.12 | ₩150,882 | ₩153,551 | ₩149,970 | ₩149,983 | -0.60% | 5.4만 |
|---|
| 2026.02.11 | ₩147,207 | ₩150,452 | ₩146,952 | ₩150,399 | +2.17% | 4.4만 |
|---|
| 2026.02.10 | ₩143,679 | ₩149,098 | ₩143,679 | ₩148,883 | +3.62% | 8.2만 |
|---|
| 2026.02.09 | ₩143,827 | ₩144,323 | ₩141,211 | ₩142,713 | -0.77% | 5.2만 |
|---|
| 2026.02.06 | ₩143,451 | ₩145,503 | ₩140,581 | ₩143,075 | -0.26% | 6.9만 |
|---|
| 2026.02.05 | ₩143,196 | ₩145,664 | ₩142,338 | ₩142,794 | -0.28% | 6.4만 |
|---|
| 2026.02.04 | ₩140,809 | ₩145,624 | ₩140,809 | ₩144,189 | +2.40% | 8.3만 |
|---|
| 2026.02.03 | ₩135,014 | ₩144,484 | ₩135,014 | ₩139,145 | +3.06% | 14.4만 |
|---|
| 2026.02.02 | ₩135,819 | ₩136,946 | ₩135,457 | ₩136,154 | +0.25% | 5.4만 |
|---|
| 2026.01.30 | ₩138,676 | ₩139,333 | ₩135,202 | ₩135,819 | -2.06% | 7.7만 |
|---|
| 2026.01.29 | ₩137,643 | ₩140,514 | ₩137,536 | ₩140,312 | +1.94% | 14.1만 |
|---|
| 2026.01.28 | ₩135,792 | ₩141,131 | ₩135,792 | ₩137,375 | +1.17% | 9.3만 |
|---|
| 2026.01.27 | ₩139,092 | ₩139,092 | ₩136,396 | ₩136,892 | -1.58% | 4만 |
|---|
| 2026.01.26 | ₩140,594 | ₩140,594 | ₩138,394 | ₩139,065 | -1.09% | 6.1만 |
|---|
| 2026.01.23 | ₩142,432 | ₩142,432 | ₩139,816 | ₩140,071 | -1.66% | 7.3만 |
|---|
| 2026.01.22 | ₩145,785 | ₩146,187 | ₩142,177 | ₩142,177 | -2.47% | 7.8만 |
|---|
| 2026.01.21 | ₩142,579 | ₩146,321 | ₩142,445 | ₩145,114 | +1.78% | 5만 |
|---|
| 2026.01.20 | ₩140,701 | ₩144,846 | ₩140,701 | ₩141,318 | +0.44% | 5.8만 |
|---|
| 2026.01.16 | ₩149,031 | ₩149,031 | ₩143,142 | ₩143,746 | -3.55% | 3.7만 |
|---|
| 2026.01.15 | ₩148,011 | ₩148,816 | ₩145,476 | ₩148,803 | +0.53% | 4.6만 |
|---|
| 2026.01.14 | ₩148,280 | ₩148,280 | ₩146,683 | ₩147,180 | -0.74% | 6.4만 |
|---|
| 2026.01.13 | ₩146,952 | ₩150,077 | ₩146,630 | ₩149,058 | +1.43% | 7.5만 |
|---|
| 2026.01.12 | ₩144,014 | ₩149,447 | ₩144,014 | ₩146,911 | +2.01% | 4.3만 |
|---|
| 2026.01.09 | ₩137,603 | ₩146,214 | ₩137,603 | ₩145,181 | +5.51% | 19.6만 |
|---|
| 2026.01.08 | ₩128,388 | ₩136,758 | ₩128,388 | ₩135,376 | +5.44% | 4.7만 |
|---|
| 2026.01.07 | ₩132,788 | ₩132,908 | ₩128,858 | ₩129,032 | -2.83% | 20.6만 |
|---|
| 2026.01.06 | ₩129,569 | ₩132,224 | ₩128,388 | ₩131,487 | +1.48% | 8.2만 |
|---|
| 2026.01.05 | ₩127,516 | ₩131,916 | ₩127,516 | ₩131,057 | +2.78% | 6.9만 |
|---|
| 2026.01.02 | ₩127,812 | ₩129,139 | ₩127,302 | ₩128,214 | +0.31% | 5.7만 |
|---|
| 2025.12.31 | ₩128,160 | ₩129,810 | ₩127,584 | ₩127,584 | -0.45% | 5.3만 |
|---|
| 2025.12.30 | ₩128,335 | ₩129,743 | ₩128,187 | ₩128,938 | +0.47% | 5만 |
|---|
| 2025.12.29 | ₩130,575 | ₩130,695 | ₩128,643 | ₩128,898 | -1.28% | 5.7만 |
|---|
| 2025.12.26 | ₩130,776 | ₩131,125 | ₩129,864 | ₩130,642 | -0.10% | 5.8만 |
|---|
| 2025.12.24 | ₩130,373 | ₩132,238 | ₩128,657 | ₩131,151 | +0.60% | 2만 |
|---|
| 2025.12.23 | ₩130,910 | ₩131,218 | ₩129,475 | ₩129,555 | -1.03% | 9.1만 |
|---|
| 2025.12.22 | ₩132,560 | ₩133,378 | ₩131,017 | ₩131,554 | -0.76% | 7.1만 |
|---|
| 2025.12.19 | ₩134,129 | ₩135,283 | ₩131,125 | ₩131,782 | -1.75% | 29.1만 |
|---|
| 2025.12.18 | ₩143,867 | ₩143,867 | ₩135,215 | ₩135,739 | -5.65% | 15.9만 |
|---|
| 2025.12.17 | ₩143,277 | ₩144,403 | ₩139,762 | ₩142,432 | -0.59% | 8.5만 |
|---|
| 2025.12.16 | ₩152,049 | ₩152,706 | ₩147,555 | ₩147,716 | -2.85% | 6.6만 |
|---|
| 2025.12.15 | ₩151,821 | ₩153,618 | ₩151,043 | ₩151,230 | -0.39% | 5.9만 |
|---|
| 2025.12.12 | ₩152,143 | ₩152,907 | ₩150,506 | ₩151,727 | -0.27% | 4.1만 |
|---|
| 2025.12.11 | ₩152,156 | ₩155,576 | ₩151,338 | ₩151,338 | -0.54% | 3.7만 |
|---|
| 2025.12.10 | ₩150,090 | ₩152,947 | ₩149,755 | ₩152,156 | +1.38% | 13.3만 |
|---|
| 2025.12.09 | ₩152,438 | ₩154,208 | ₩149,527 | ₩149,795 | -1.73% | 5.5만 |
|---|
| 2025.12.08 | ₩155,952 | ₩156,327 | ₩152,371 | ₩153,229 | -1.75% | 4.4만 |
|---|
| 2025.12.05 | ₩159,922 | ₩160,472 | ₩156,770 | ₩156,864 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩165,944 | ₩166,468 | ₩159,466 | ₩159,748 | -3.73% | 3만 |
|---|
| 2025.12.03 | ₩164,791 | ₩168,305 | ₩164,415 | ₩168,305 | +2.13% | 3.6만 |
|---|
| 2025.12.02 | ₩163,208 | ₩164,134 | ₩160,593 | ₩162,564 | -0.39% | 4.2만 |
|---|
| 2025.12.01 | ₩164,026 | ₩166,602 | ₩162,283 | ₩163,141 | -0.54% | 2.5만 |
|---|
| 2025.11.28 | ₩164,590 | ₩165,770 | ₩163,879 | ₩165,770 | +0.72% | 1.5만 |
|---|
| 2025.11.26 | ₩163,637 | ₩167,017 | ₩163,637 | ₩165,649 | +1.23% | 3.4만 |
|---|
| 2025.11.25 | ₩154,329 | ₩164,603 | ₩154,329 | ₩163,772 | +6.12% | 4.1만 |
|---|
| 2025.11.24 | ₩154,865 | ₩154,865 | ₩152,236 | ₩153,672 | -0.77% | 2.2만 |
|---|
| 2025.11.21 | ₩146,469 | ₩155,979 | ₩146,469 | ₩154,503 | +5.49% | 6.9만 |
|---|
| 2025.11.20 | ₩144,350 | ₩146,496 | ₩144,350 | ₩145,047 | +0.48% | 2.9만 |
|---|
| 2025.11.19 | ₩146,201 | ₩146,201 | ₩143,719 | ₩143,907 | -1.57% | 3.8만 |
|---|
| 2025.11.18 | ₩142,686 | ₩146,348 | ₩141,198 | ₩145,221 | +1.78% | 4.2만 |
|---|
| 2025.11.17 | ₩150,935 | ₩152,035 | ₩142,753 | ₩143,290 | -5.07% | 4.2만 |
|---|
| 2025.11.14 | ₩153,081 | ₩153,725 | ₩151,432 | ₩152,022 | -0.69% | 2만 |
|---|
| 2025.11.13 | ₩154,691 | ₩156,059 | ₩152,371 | ₩152,813 | -1.21% | 3.4만 |
|---|
| 2025.11.12 | ₩157,213 | ₩158,809 | ₩156,126 | ₩156,193 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩155,536 | ₩157,763 | ₩155,160 | ₩157,159 | +1.04% | 3.5만 |
|---|
| 2025.11.10 | ₩154,195 | ₩155,214 | ₩152,236 | ₩154,181 | -0.01% | 3.5만 |
|---|
| 2025.11.07 | ₩151,713 | ₩153,873 | ₩150,332 | ₩153,511 | +1.18% | 3.3만 |
|---|
| 2025.11.06 | ₩152,303 | ₩152,666 | ₩151,150 | ₩151,982 | -0.21% | 4.4만 |
|---|
| 2025.11.05 | ₩153,175 | ₩154,436 | ₩151,539 | ₩151,539 | -1.07% | 12.4만 |
|---|
| 2025.11.04 | ₩154,423 | ₩155,777 | ₩153,323 | ₩153,900 | -0.34% | 5.6만 |
|---|
| 2025.11.03 | ₩158,165 | ₩158,165 | ₩153,859 | ₩153,940 | -2.67% | 7.8만 |
|---|
| 2025.10.31 | ₩159,681 | ₩159,721 | ₩157,467 | ₩158,339 | -0.84% | 5만 |
|---|
| 2025.10.30 | ₩157,454 | ₩159,493 | ₩157,038 | ₩159,225 | +1.12% | 5.1만 |
|---|
| 2025.10.29 | ₩162,256 | ₩163,409 | ₩156,891 | ₩157,709 | -2.80% | 6.2만 |
|---|
| 2025.10.28 | ₩159,533 | ₩162,645 | ₩158,594 | ₩162,256 | +1.71% | 3.7만 |
|---|
| 2025.10.27 | ₩161,840 | ₩163,208 | ₩161,129 | ₩161,706 | -0.08% | 4만 |
|---|
| 2025.10.24 | ₩163,785 | ₩163,785 | ₩160,512 | ₩160,512 | -2.00% | 3.3만 |
|---|
| 2025.10.23 | ₩159,761 | ₩161,062 | ₩159,305 | ₩160,177 | +0.26% | 2.5만 |
|---|
| 2025.10.22 | ₩160,298 | ₩162,470 | ₩158,836 | ₩158,997 | -0.81% | 6.2만 |
|---|
| 2025.10.21 | ₩154,490 | ₩162,578 | ₩154,490 | ₩161,008 | +4.22% | 4.1만 |
|---|
| 2025.10.20 | ₩159,922 | ₩159,922 | ₩156,381 | ₩157,789 | -1.33% | 2.8만 |
|---|
| 2025.10.17 | ₩156,435 | ₩158,058 | ₩155,496 | ₩157,374 | +0.60% | 5.6만 |
|---|
| 2025.10.16 | ₩154,839 | ₩154,839 | ₩151,901 | ₩153,618 | -0.79% | 5.6만 |
|---|
| 2025.10.15 | ₩154,248 | ₩155,630 | ₩153,578 | ₩154,396 | +0.10% | 3.4만 |
|---|
| 2025.10.14 | ₩148,494 | ₩153,953 | ₩148,494 | ₩153,953 | +3.68% | 5.5만 |
|---|
| 2025.10.13 | ₩150,533 | ₩150,533 | ₩147,837 | ₩148,910 | -1.08% | 5.3만 |
|---|
| 2025.10.10 | ₩151,204 | ₩153,685 | ₩148,682 | ₩149,460 | -1.15% | 6.3만 |
|---|