시장 데이터를 불러오는 중
전체 종목
Lennar Corporation Class A Common Stock 과거 주가
Lennar Corporation Class A Common Stock · LEN · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lennar Corporation Class A Common Stock · LEN · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,007 | ₩103,503 | ₩101,172 | ₩102,766 | -0.23% | 380.5만 |
| 2026.10.08 | ₩101,145 | ₩104,307 | ₩100,676 | ₩103,986 | +2.81% | 601.3만 |
| 2026.10.07 | ₩100,166 | ₩102,900 | ₩99,979 | ₩102,016 | +1.85% | 523.1만 |
| 2026.10.06 | ₩100,434 | ₩104,146 | ₩100,434 | ₩103,731 | +3.28% | 646.6만 |
| 2026.10.05 | ₩105,821 | ₩106,840 | ₩98,826 | ₩99,751 | -5.74% | 1067.2만 |
| 2026.10.02 | ₩112,508 | ₩112,883 | ₩104,026 | ₩106,947 | -4.94% | 901.5만 |
| 2026.10.01 | ₩108,113 | ₩111,436 | ₩105,942 | ₩110,029 | +1.77% | 888.2만 |
| 2026.09.30 | ₩112,481 | ₩112,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,332 |
| -2.80% |
| 539만 |
| 2026.09.29 | ₩110,243 | ₩111,825 | ₩109,413 | ₩111,235 | +0.90% | 471.4만 |
|---|
| 2026.09.28 | ₩109,627 | ₩112,669 | ₩109,560 | ₩109,922 | +0.27% | 678.2만 |
|---|
| 2026.09.25 | ₩109,882 | ₩110,243 | ₩107,697 | ₩110,083 | +0.18% | 389.1만 |
|---|
| 2026.09.24 | ₩108,796 | ₩109,855 | ₩107,362 | ₩109,171 | +0.34% | 478.1만 |
|---|
| 2026.09.23 | ₩109,882 | ₩111,476 | ₩108,957 | ₩109,238 | -0.59% | 586.4만 |
|---|
| 2026.09.22 | ₩108,542 | ₩111,717 | ₩107,443 | ₩111,302 | +2.54% | 646.5만 |
|---|
| 2026.09.21 | ₩103,155 | ₩105,031 | ₩102,512 | ₩104,629 | +1.43% | 495.1만 |
|---|
| 2026.09.18 | ₩104,857 | ₩105,996 | ₩101,440 | ₩102,418 | -2.33% | 1184.9만 |
|---|
| 2026.09.17 | ₩108,542 | ₩108,542 | ₩101,935 | ₩106,800 | -1.60% | 864.3만 |
|---|
| 2026.09.16 | ₩108,046 | ₩109,145 | ₩104,294 | ₩105,004 | -2.82% | 616.4만 |
|---|
| 2026.09.15 | ₩107,175 | ₩107,872 | ₩105,862 | ₩107,295 | +0.11% | 449.7만 |
|---|
| 2026.09.14 | ₩105,580 | ₩107,872 | ₩105,406 | ₩107,188 | +1.52% | 371.1만 |
|---|
| 2026.09.11 | ₩106,666 | ₩107,872 | ₩105,446 | ₩106,666 | 0.00% | 362.1만 |
|---|
| 2026.09.10 | ₩107,188 | ₩107,188 | ₩102,686 | ₩104,388 | -2.61% | 491.5만 |
|---|
| 2026.09.09 | ₩107,939 | ₩108,796 | ₩106,893 | ₩108,220 | +0.26% | 338.1만 |
|---|
| 2026.09.08 | ₩110,686 | ₩111,289 | ₩107,443 | ₩107,697 | -2.70% | 470만 |
|---|
| 2026.09.04 | ₩112,562 | ₩113,165 | ₩111,369 | ₩111,999 | -0.50% | 232.9만 |
|---|
| 2026.09.03 | ₩114,371 | ₩115,711 | ₩112,173 | ₩113,165 | -1.05% | 213.7만 |
|---|
| 2026.09.02 | ₩111,905 | ₩112,535 | ₩111,128 | ₩111,999 | +0.08% | 224.6만 |
|---|
| 2026.09.01 | ₩112,227 | ₩113,245 | ₩110,873 | ₩110,887 | -1.19% | 375.4만 |
|---|
| 2026.08.31 | ₩113,969 | ₩114,639 | ₩112,548 | ₩112,709 | -1.11% | 233.8만 |
|---|
| 2026.08.28 | ₩115,202 | ₩116,930 | ₩113,459 | ₩115,684 | +0.42% | 236만 |
|---|
| 2026.08.27 | ₩115,523 | ₩115,979 | ₩113,634 | ₩114,049 | -1.28% | 204.2만 |
|---|
| 2026.08.26 | ₩116,944 | ₩118,123 | ₩115,791 | ₩116,783 | -0.14% | 156만 |
|---|
| 2026.08.25 | ₩119,168 | ₩119,168 | ₩116,944 | ₩117,493 | -1.41% | 203.4만 |
|---|
| 2026.08.24 | ₩117,922 | ₩119,463 | ₩117,145 | ₩118,136 | +0.18% | 357.6만 |
|---|
| 2026.08.21 | ₩115,898 | ₩117,547 | ₩114,639 | ₩116,609 | +0.61% | 203.8만 |
|---|
| 2026.08.20 | ₩114,465 | ₩115,872 | ₩113,567 | ₩114,465 | 0.00% | 218.7만 |
|---|
| 2026.08.19 | ₩117,908 | ₩120,133 | ₩116,327 | ₩116,984 | -0.78% | 343.2만 |
|---|
| 2026.08.18 | ₩117,225 | ₩117,466 | ₩113,366 | ₩113,821 | -2.90% | 254.3만 |
|---|
| 2026.08.17 | ₩115,912 | ₩117,078 | ₩113,875 | ₩115,965 | +0.05% | 301.2만 |
|---|
| 2026.08.14 | ₩116,568 | ₩117,640 | ₩115,563 | ₩116,354 | -0.18% | 180.3만 |
|---|
| 2026.08.13 | ₩116,260 | ₩118,471 | ₩114,920 | ₩117,305 | +0.90% | 172.9만 |
|---|
| 2026.08.12 | ₩117,292 | ₩117,292 | ₩113,969 | ₩114,170 | -2.66% | 179.4만 |
|---|
| 2026.08.11 | ₩114,893 | ₩117,520 | ₩114,867 | ₩117,319 | +2.11% | 146.3만 |
|---|
| 2026.08.10 | ₩117,600 | ₩117,600 | ₩114,063 | ₩114,706 | -2.46% | 164.5만 |
|---|
| 2026.08.07 | ₩115,161 | ₩118,404 | ₩114,344 | ₩118,163 | +2.61% | 247.3만 |
|---|
| 2026.08.06 | ₩116,609 | ₩116,783 | ₩112,655 | ₩113,660 | -2.53% | 240.8만 |
|---|
| 2026.08.05 | ₩115,483 | ₩118,042 | ₩115,242 | ₩117,761 | +1.97% | 198.7만 |
|---|
| 2026.08.04 | ₩114,800 | ₩117,118 | ₩113,754 | ₩116,609 | +1.58% | 171.1만 |
|---|
| 2026.08.03 | ₩112,562 | ₩114,934 | ₩112,387 | ₩114,170 | +1.43% | 213.7만 |
|---|
| 2026.07.31 | ₩111,624 | ₩112,294 | ₩109,815 | ₩110,351 | -1.14% | 258.6만 |
|---|
| 2026.07.30 | ₩113,875 | ₩114,572 | ₩111,114 | ₩112,227 | -1.45% | 199.7만 |
|---|
| 2026.07.29 | ₩116,166 | ₩117,667 | ₩112,816 | ₩113,312 | -2.46% | 429.4만 |
|---|
| 2026.07.28 | ₩116,555 | ₩118,404 | ₩115,108 | ₩117,453 | +0.77% | 261.5만 |
|---|
| 2026.07.27 | ₩115,255 | ₩116,341 | ₩113,607 | ₩113,955 | -1.13% | 185.2만 |
|---|
| 2026.07.24 | ₩110,511 | ₩114,344 | ₩110,016 | ₩113,419 | +2.63% | 255.1만 |
|---|
| 2026.07.23 | ₩108,233 | ₩110,391 | ₩106,974 | ₩110,056 | +1.68% | 347.1만 |
|---|
| 2026.07.22 | ₩111,168 | ₩112,280 | ₩108,997 | ₩110,083 | -0.98% | 262.1만 |
|---|
| 2026.07.21 | ₩110,243 | ₩111,222 | ₩109,292 | ₩109,667 | -0.52% | 215.6만 |
|---|
| 2026.07.20 | ₩113,500 | ₩113,500 | ₩110,083 | ₩111,088 | -2.13% | 284만 |
|---|
| 2026.07.17 | ₩115,805 | ₩118,150 | ₩111,918 | ₩112,414 | -2.93% | 214.5만 |
|---|
| 2026.07.16 | ₩112,990 | ₩117,614 | ₩112,990 | ₩115,778 | +2.47% | 202.3만 |
|---|
| 2026.07.15 | ₩112,401 | ₩114,719 | ₩112,119 | ₩114,290 | +1.68% | 284.8만 |
|---|
| 2026.07.14 | ₩113,111 | ₩113,848 | ₩110,404 | ₩112,173 | -0.83% | 217.3만 |
|---|
| 2026.07.13 | ₩113,352 | ₩114,304 | ₩110,391 | ₩111,007 | -2.07% | 191만 |
|---|
| 2026.07.10 | ₩113,031 | ₩115,255 | ₩112,816 | ₩112,923 | -0.09% | 215.3만 |
|---|
| 2026.07.09 | ₩112,160 | ₩114,277 | ₩111,691 | ₩113,031 | +0.78% | 217.1만 |
|---|
| 2026.07.08 | ₩114,880 | ₩115,657 | ₩111,490 | ₩112,012 | -2.50% | 285.4만 |
|---|
| 2026.07.07 | ₩117,707 | ₩118,900 | ₩115,697 | ₩116,233 | -1.25% | 198.9만 |
|---|
| 2026.07.06 | ₩118,364 | ₩118,833 | ₩114,974 | ₩117,453 | -0.77% | 223.7만 |
|---|
| 2026.07.02 | ₩117,560 | ₩118,873 | ₩115,242 | ₩118,203 | +0.55% | 229.3만 |
|---|
| 2026.07.01 | ₩119,436 | ₩121,741 | ₩116,274 | ₩116,662 | -2.32% | 268.3만 |
|---|
| 2026.06.30 | ₩121,768 | ₩122,464 | ₩120,213 | ₩121,258 | -0.42% | 241.1만 |
|---|
| 2026.06.29 | ₩124,917 | ₩124,984 | ₩121,687 | ₩121,741 | -2.54% | 255.9만 |
|---|
| 2026.06.26 | ₩125,788 | ₩127,222 | ₩124,622 | ₩125,319 | -0.37% | 281.3만 |
|---|
| 2026.06.25 | ₩126,297 | ₩128,682 | ₩124,662 | ₩125,774 | -0.41% | 282.6만 |
|---|
| 2026.06.24 | ₩120,294 | ₩126,163 | ₩119,289 | ₩124,555 | +3.54% | 351.7만 |
|---|
| 2026.06.23 | ₩117,238 | ₩118,284 | ₩116,984 | ₩117,051 | -0.16% | 200.3만 |
|---|
| 2026.06.22 | ₩118,980 | ₩121,098 | ₩116,930 | ₩117,171 | -1.52% | 271.6만 |
|---|
| 2026.06.18 | ₩118,096 | ₩122,210 | ₩117,399 | ₩120,240 | +1.82% | 490.8만 |
|---|
| 2026.06.17 | ₩119,449 | ₩123,737 | ₩115,054 | ₩115,885 | -2.98% | 432.4만 |
|---|
| 2026.06.16 | ₩120,548 | ₩121,942 | ₩118,860 | ₩120,307 | -0.20% | 278.9만 |
|---|
| 2026.06.15 | ₩123,161 | ₩123,804 | ₩120,039 | ₩120,267 | -2.35% | 418.9만 |
|---|
| 2026.06.12 | ₩124,876 | ₩126,551 | ₩120,173 | ₩121,004 | -3.10% | 626.1만 |
|---|
| 2026.06.11 | ₩120,642 | ₩127,597 | ₩120,642 | ₩127,235 | +5.46% | 342.7만 |
|---|
| 2026.06.10 | ₩122,813 | ₩123,282 | ₩119,717 | ₩120,401 | -1.96% | 303만 |
|---|
| 2026.06.09 | ₩122,183 | ₩126,243 | ₩121,768 | ₩124,032 | +1.51% | 299.6만 |
|---|
| 2026.06.08 | ₩119,918 | ₩122,545 | ₩119,181 | ₩121,593 | +1.40% | 240.5만 |
|---|
| 2026.06.05 | ₩121,285 | ₩123,550 | ₩120,950 | ₩121,258 | -0.02% | 212.2만 |
|---|
| 2026.06.04 | ₩122,277 | ₩124,086 | ₩120,749 | ₩123,121 | +0.69% | 252.6만 |
|---|
| 2026.06.03 | ₩119,637 | ₩121,392 | ₩119,021 | ₩119,878 | +0.20% | 192.2만 |
|---|
| 2026.06.02 | ₩120,789 | ₩121,861 | ₩119,047 | ₩121,808 | +0.84% | 179.6만 |
|---|
| 2026.06.01 | ₩122,250 | ₩123,081 | ₩119,543 | ₩120,749 | -1.23% | 298.6만 |
|---|
| 2026.05.29 | ₩120,870 | ₩122,424 | ₩119,878 | ₩120,307 | -0.47% | 315.4만 |
|---|
| 2026.05.28 | ₩120,066 | ₩121,339 | ₩119,141 | ₩120,267 | +0.17% | 212.8만 |
|---|
| 2026.05.27 | ₩121,406 | ₩125,667 | ₩120,655 | ₩121,888 | +0.40% | 214.2만 |
|---|
| 2026.05.26 | ₩120,548 | ₩121,258 | ₩118,672 | ₩119,650 | -0.74% | 247.5만 |
|---|
| 2026.05.22 | ₩118,967 | ₩119,972 | ₩117,091 | ₩119,074 | +0.09% | 217.9만 |
|---|
| 2026.05.21 | ₩115,001 | ₩119,302 | ₩113,687 | ₩119,034 | +3.51% | 249만 |
|---|
| 2026.05.20 | ₩112,294 | ₩117,104 | ₩110,887 | ₩116,997 | +4.19% | 270.1만 |
|---|
| 2026.05.19 | ₩111,222 | ₩111,677 | ₩108,783 | ₩111,222 | 0.00% | 262.7만 |
|---|
| 2026.05.18 | ₩111,222 | ₩114,465 | ₩110,860 | ₩112,320 | +0.99% | 338.3만 |
|---|
| 2026.05.15 | ₩114,022 | ₩114,692 | ₩109,962 | ₩110,284 | -3.28% | 356.9만 |
|---|
| 2026.05.14 | ₩114,558 | ₩115,590 | ₩113,379 | ₩114,237 | -0.28% | 250.4만 |
|---|
| 2026.05.13 | ₩114,156 | ₩115,135 | ₩113,165 | ₩113,862 | -0.26% | 226.6만 |
|---|
| 2026.05.12 | ₩117,225 | ₩117,627 | ₩113,915 | ₩115,054 | -1.85% | 265.3만 |
|---|
| 2026.05.11 | ₩117,882 | ₩118,257 | ₩116,274 | ₩116,702 | -1.00% | 279.1만 |
|---|
| 2026.05.08 | ₩118,096 | ₩118,980 | ₩116,635 | ₩118,431 | +0.28% | 150.2만 |
|---|
| 2026.05.07 | ₩121,071 | ₩122,545 | ₩116,863 | ₩117,573 | -2.89% | 240.6만 |
|---|
| 2026.05.06 | ₩118,846 | ₩121,995 | ₩117,935 | ₩121,325 | +2.09% | 350.3만 |
|---|
| 2026.05.05 | ₩113,862 | ₩117,265 | ₩113,419 | ₩115,510 | +1.45% | 238.6만 |
|---|
| 2026.05.04 | ₩117,011 | ₩117,721 | ₩112,923 | ₩113,044 | -3.39% | 227만 |
|---|
| 2026.05.01 | ₩121,687 | ₩122,103 | ₩118,297 | ₩118,525 | -2.60% | 218.5만 |
|---|
| 2026.04.30 | ₩119,235 | ₩121,272 | ₩119,235 | ₩121,004 | +1.48% | 214.4만 |
|---|
| 2026.04.29 | ₩122,920 | ₩123,871 | ₩118,176 | ₩118,873 | -3.29% | 260.3만 |
|---|
| 2026.04.28 | ₩125,948 | ₩126,618 | ₩123,108 | ₩123,711 | -1.78% | 182만 |
|---|
| 2026.04.27 | ₩126,953 | ₩127,101 | ₩124,769 | ₩124,957 | -1.57% | 192.9만 |
|---|
| 2026.04.24 | ₩125,868 | ₩127,945 | ₩125,010 | ₩126,029 | +0.13% | 231.2만 |
|---|
| 2026.04.23 | ₩126,766 | ₩127,838 | ₩125,077 | ₩126,203 | -0.44% | 221.6만 |
|---|
| 2026.04.22 | ₩127,557 | ₩128,026 | ₩125,694 | ₩126,565 | -0.78% | 217.6만 |
|---|
| 2026.04.21 | ₩130,652 | ₩131,242 | ₩126,632 | ₩127,047 | -2.76% | 300.1만 |
|---|
| 2026.04.20 | ₩123,670 | ₩126,163 | ₩122,612 | ₩126,123 | +1.98% | 213.4만 |
|---|
| 2026.04.17 | ₩121,875 | ₩127,597 | ₩121,580 | ₩124,340 | +2.02% | 362.1만 |
|---|
| 2026.04.16 | ₩119,463 | ₩120,682 | ₩118,927 | ₩118,994 | -0.39% | 184.1만 |
|---|
| 2026.04.15 | ₩120,146 | ₩120,146 | ₩117,386 | ₩118,511 | -1.36% | 235.4만 |
|---|
| 2026.04.14 | ₩120,334 | ₩121,835 | ₩118,860 | ₩119,034 | -1.08% | 280.3만 |
|---|
| 2026.04.13 | ₩118,444 | ₩120,441 | ₩116,756 | ₩120,320 | +1.58% | 259.6만 |
|---|
| 2026.04.10 | ₩119,342 | ₩119,382 | ₩115,912 | ₩119,222 | -0.10% | 421.5만 |
|---|
| 2026.04.09 | ₩117,346 | ₩120,964 | ₩116,970 | ₩119,168 | +1.55% | 342.2만 |
|---|
| 2026.04.08 | ₩119,208 | ₩122,438 | ₩118,431 | ₩118,766 | -0.37% | 353.5만 |
|---|
| 2026.04.07 | ₩115,845 | ₩117,011 | ₩113,325 | ₩114,733 | -0.96% | 442.5만 |
|---|
| 2026.04.06 | ₩114,706 | ₩118,779 | ₩114,679 | ₩118,686 | +3.47% | 227.2만 |
|---|
| 2026.04.02 | ₩112,588 | ₩116,716 | ₩111,262 | ₩115,898 | +2.94% | 305.7만 |
|---|
| 2026.04.01 | ₩116,421 | ₩117,413 | ₩114,317 | ₩114,491 | -1.66% | 386.2만 |
|---|
| 2026.03.31 | ₩116,046 | ₩120,387 | ₩113,071 | ₩116,367 | +0.28% | 623.5만 |
|---|
| 2026.03.30 | ₩122,746 | ₩123,134 | ₩113,513 | ₩113,741 | -7.34% | 619.5만 |
|---|
| 2026.03.27 | ₩121,406 | ₩122,893 | ₩120,441 | ₩120,937 | -0.39% | 264.9만 |
|---|
| 2026.03.26 | ₩122,103 | ₩125,131 | ₩121,647 | ₩122,089 | -0.01% | 219.4만 |
|---|
| 2026.03.25 | ₩125,600 | ₩126,082 | ₩120,119 | ₩123,536 | -1.64% | 248.5만 |
|---|
| 2026.03.24 | ₩123,188 | ₩125,104 | ₩122,330 | ₩123,791 | +0.49% | 331.2만 |
|---|
| 2026.03.23 | ₩123,818 | ₩127,061 | ₩123,161 | ₩125,238 | +1.15% | 380.8만 |
|---|
| 2026.03.20 | ₩125,024 | ₩125,667 | ₩120,106 | ₩121,339 | -2.95% | 664.2만 |
|---|
| 2026.03.19 | ₩125,962 | ₩126,350 | ₩123,523 | ₩125,587 | -0.30% | 354.3만 |
|---|
| 2026.03.18 | ₩128,615 | ₩130,706 | ₩126,257 | ₩126,967 | -1.28% | 293.6만 |
|---|
| 2026.03.17 | ₩129,312 | ₩130,853 | ₩128,763 | ₩130,022 | +0.55% | 281.3만 |
|---|
| 2026.03.16 | ₩128,414 | ₩129,567 | ₩126,404 | ₩128,575 | +0.13% | 310만 |
|---|
| 2026.03.13 | ₩127,731 | ₩129,299 | ₩125,600 | ₩127,248 | -0.38% | 449.8만 |
|---|
| 2026.03.12 | ₩127,851 | ₩128,200 | ₩123,510 | ₩124,005 | -3.01% | 642.4만 |
|---|
| 2026.03.11 | ₩132,287 | ₩133,104 | ₩129,084 | ₩129,406 | -2.18% | 349.5만 |
|---|
| 2026.03.10 | ₩133,707 | ₩134,685 | ₩130,920 | ₩132,287 | -1.06% | 282.1만 |
|---|
| 2026.03.09 | ₩133,372 | ₩134,953 | ₩129,178 | ₩133,922 | +0.41% | 319.4만 |
|---|
| 2026.03.06 | ₩138,344 | ₩139,402 | ₩134,136 | ₩135,570 | -2.01% | 295.4만 |
|---|
| 2026.03.05 | ₩141,292 | ₩142,940 | ₩138,906 | ₩139,764 | -1.08% | 265.1만 |
|---|
| 2026.03.04 | ₩143,302 | ₩144,200 | ₩141,908 | ₩142,752 | -0.38% | 207.3만 |
|---|
| 2026.03.03 | ₩144,119 | ₩146,705 | ₩141,131 | ₩145,272 | +0.80% | 214.3만 |
|---|
| 2026.03.02 | ₩149,881 | ₩149,881 | ₩146,759 | ₩148,220 | -1.11% | 224.2만 |
|---|
| 2026.02.27 | ₩149,238 | ₩154,076 | ₩148,756 | ₩153,245 | +2.68% | 240.9만 |
|---|
| 2026.02.26 | ₩149,533 | ₩150,377 | ₩147,469 | ₩150,082 | +0.37% | 166.8만 |
|---|
| 2026.02.25 | ₩156,099 | ₩156,715 | ₩146,129 | ₩148,380 | -4.94% | 270만 |
|---|
| 2026.02.24 | ₩155,442 | ₩158,256 | ₩154,947 | ₩155,978 | +0.34% | 131.7만 |
|---|
| 2026.02.23 | ₩156,112 | ₩156,474 | ₩151,583 | ₩155,710 | -0.26% | 237.9만 |
|---|
| 2026.02.20 | ₩156,488 | ₩158,404 | ₩153,928 | ₩156,059 | -0.27% | 238.1만 |
|---|
| 2026.02.19 | ₩161,472 | ₩162,370 | ₩154,799 | ₩155,603 | -3.63% | 308만 |
|---|
| 2026.02.18 | ₩162,759 | ₩165,010 | ₩161,633 | ₩162,491 | -0.16% | 141.5만 |
|---|
| 2026.02.17 | ₩163,831 | ₩166,296 | ₩158,940 | ₩162,732 | -0.67% | 183만 |
|---|
| 2026.02.13 | ₩161,821 | ₩166,377 | ₩161,821 | ₩163,858 | +1.26% | 257.2만 |
|---|
| 2026.02.12 | ₩163,214 | ₩166,136 | ₩161,754 | ₩161,915 | -0.80% | 251.2만 |
|---|
| 2026.02.11 | ₩157,466 | ₩162,196 | ₩156,890 | ₩162,129 | +2.96% | 216.9만 |
|---|
| 2026.02.10 | ₩154,571 | ₩160,869 | ₩153,767 | ₩159,998 | +3.51% | 247.6만 |
|---|
| 2026.02.09 | ₩153,084 | ₩154,759 | ₩150,498 | ₩152,869 | -0.14% | 184.6만 |
|---|
| 2026.02.06 | ₩153,673 | ₩157,586 | ₩148,742 | ₩152,789 | -0.58% | 382.7만 |
|---|
| 2026.02.05 | ₩155,349 | ₩156,595 | ₩153,432 | ₩154,598 | -0.48% | 217.8만 |
|---|
| 2026.02.04 | ₩150,752 | ₩158,176 | ₩150,752 | ₩154,464 | +2.46% | 363.2만 |
|---|
| 2026.02.03 | ₩145,124 | ₩156,367 | ₩144,910 | ₩150,792 | +3.91% | 492.3만 |
|---|
| 2026.02.02 | ₩145,955 | ₩147,308 | ₩144,052 | ₩145,794 | -0.11% | 244만 |
|---|
| 2026.01.30 | ₩147,134 | ₩147,831 | ₩144,494 | ₩146,531 | -0.41% | 239.2만 |
|---|
| 2026.01.29 | ₩148,273 | ₩152,682 | ₩147,215 | ₩149,050 | +0.52% | 246.2만 |
|---|
| 2026.01.28 | ₩147,751 | ₩152,240 | ₩146,947 | ₩148,461 | +0.48% | 232.9만 |
|---|
| 2026.01.27 | ₩147,804 | ₩148,206 | ₩146,196 | ₩147,496 | -0.21% | 183.7만 |
|---|
| 2026.01.26 | ₩149,439 | ₩150,658 | ₩147,429 | ₩148,179 | -0.84% | 206.9만 |
|---|
| 2026.01.23 | ₩153,633 | ₩154,612 | ₩149,787 | ₩149,868 | -2.45% | 263.1만 |
|---|
| 2026.01.22 | ₩158,122 | ₩159,838 | ₩153,003 | ₩153,714 | -2.79% | 302.4만 |
|---|
| 2026.01.21 | ₩155,643 | ₩160,481 | ₩155,161 | ₩158,122 | +1.59% | 359.2만 |
|---|
| 2026.01.20 | ₩154,116 | ₩159,730 | ₩154,089 | ₩154,317 | +0.13% | 319.7만 |
|---|
| 2026.01.16 | ₩163,121 | ₩163,898 | ₩157,010 | ₩158,913 | -2.58% | 440.5만 |
|---|
| 2026.01.15 | ₩163,000 | ₩164,474 | ₩159,824 | ₩163,817 | +0.50% | 229.7만 |
|---|
| 2026.01.14 | ₩161,807 | ₩165,774 | ₩161,740 | ₩162,665 | +0.53% | 412.7만 |
|---|
| 2026.01.13 | ₩162,826 | ₩165,559 | ₩160,655 | ₩165,251 | +1.49% | 354.4만 |
|---|
| 2026.01.12 | ₩158,685 | ₩164,595 | ₩157,988 | ₩162,008 | +2.09% | 467.1만 |
|---|
| 2026.01.09 | ₩151,422 | ₩159,891 | ₩151,382 | ₩159,797 | +5.53% | 768.6만 |
|---|
| 2026.01.08 | ₩138,223 | ₩147,844 | ₩137,754 | ₩146,799 | +6.20% | 419.5만 |
|---|
| 2026.01.07 | ₩143,114 | ₩144,280 | ₩138,638 | ₩139,268 | -2.69% | 454만 |
|---|
| 2026.01.06 | ₩139,362 | ₩142,672 | ₩137,700 | ₩142,525 | +2.27% | 336.2만 |
|---|
| 2026.01.05 | ₩139,188 | ₩143,342 | ₩138,826 | ₩141,238 | +1.47% | 293.7만 |
|---|
| 2026.01.02 | ₩138,035 | ₩140,032 | ₩136,843 | ₩139,657 | +1.17% | 241.5만 |
|---|
| 2025.12.31 | ₩139,067 | ₩139,349 | ₩137,647 | ₩137,754 | -0.94% | 184.9만 |
|---|
| 2025.12.30 | ₩138,518 | ₩139,938 | ₩138,062 | ₩139,215 | +0.50% | 217.4만 |
|---|
| 2025.12.29 | ₩140,488 | ₩140,863 | ₩138,679 | ₩139,255 | -0.88% | 233.1만 |
|---|
| 2025.12.26 | ₩140,568 | ₩140,997 | ₩139,442 | ₩140,568 | 0.00% | 186.8만 |
|---|
| 2025.12.24 | ₩140,568 | ₩141,962 | ₩139,938 | ₩140,823 | +0.18% | 139.9만 |
|---|
| 2025.12.23 | ₩143,262 | ₩143,610 | ₩139,697 | ₩140,354 | -2.03% | 280.2만 |
|---|
| 2025.12.22 | ₩144,709 | ₩145,057 | ₩142,699 | ₩143,369 | -0.93% | 366.3만 |
|---|
| 2025.12.19 | ₩144,401 | ₩144,776 | ₩141,010 | ₩144,709 | +0.21% | 967.4만 |
|---|
| 2025.12.18 | ₩149,265 | ₩151,382 | ₩144,762 | ₩145,164 | -2.75% | 728.5만 |
|---|
| 2025.12.17 | ₩152,293 | ₩156,166 | ₩147,429 | ₩150,390 | -1.25% | 1038.6만 |
|---|
| 2025.12.16 | ₩161,271 | ₩161,901 | ₩156,380 | ₩157,546 | -2.31% | 481.6만 |
|---|
| 2025.12.15 | ₩160,802 | ₩162,611 | ₩159,355 | ₩160,441 | -0.22% | 319.6만 |
|---|
| 2025.12.12 | ₩160,668 | ₩161,151 | ₩158,444 | ₩159,958 | -0.44% | 243.6만 |
|---|
| 2025.12.11 | ₩161,097 | ₩164,541 | ₩159,342 | ₩159,663 | -0.89% | 310.5만 |
|---|
| 2025.12.10 | ₩157,667 | ₩161,245 | ₩157,399 | ₩160,843 | +2.01% | 334.2만 |
|---|
| 2025.12.09 | ₩159,101 | ₩161,017 | ₩156,836 | ₩157,037 | -1.30% | 412.8만 |
|---|
| 2025.12.08 | ₩163,576 | ₩163,965 | ₩160,802 | ₩161,754 | -1.11% | 533.3만 |
|---|
| 2025.12.05 | ₩170,276 | ₩171,804 | ₩166,002 | ₩166,042 | -2.49% | 624.3만 |
|---|
| 2025.12.04 | ₩175,663 | ₩178,531 | ₩169,794 | ₩169,848 | -3.31% | 742.7만 |
|---|
| 2025.12.03 | ₩173,841 | ₩179,241 | ₩173,157 | ₩178,397 | +2.62% | 602.8만 |
|---|
| 2025.12.02 | ₩174,042 | ₩175,730 | ₩170,544 | ₩173,841 | -0.12% | 1305.8만 |
|---|
| 2025.12.01 | ₩173,184 | ₩177,459 | ₩172,863 | ₩174,511 | +0.77% | 2008.9만 |
|---|
| 2025.11.28 | ₩175,355 | ₩176,119 | ₩173,921 | ₩175,945 | +0.34% | 510.8만 |
|---|
| 2025.11.26 | ₩175,811 | ₩178,129 | ₩174,966 | ₩175,918 | +0.06% | 1413만 |
|---|
| 2025.11.25 | ₩166,779 | ₩176,347 | ₩166,658 | ₩175,650 | +5.32% | 1513.8만 |
|---|
| 2025.11.24 | ₩162,893 | ₩166,256 | ₩161,486 | ₩164,769 | +1.15% | 1056.3만 |
|---|
| 2025.11.21 | ₩158,122 | ₩166,350 | ₩157,546 | ₩165,037 | +4.37% | 1703만 |
|---|
| 2025.11.20 | ₩154,263 | ₩157,908 | ₩154,263 | ₩155,777 | +0.98% | 3241.9만 |
|---|
| 2025.11.19 | ₩156,273 | ₩156,488 | ₩153,995 | ₩154,317 | -1.25% | 1700.6만 |
|---|
| 2025.11.18 | ₩151,958 | ₩156,662 | ₩150,230 | ₩155,402 | +2.27% | 762.2만 |
|---|
| 2025.11.17 | ₩161,204 | ₩161,513 | ₩152,843 | ₩152,896 | -5.15% | 898.7만 |
|---|
| 2025.11.14 | ₩162,799 | ₩165,626 | ₩161,941 | ₩162,290 | -0.31% | 464.1만 |
|---|
| 2025.11.13 | ₩164,595 | ₩166,390 | ₩162,397 | ₩162,464 | -1.29% | 525.6만 |
|---|
| 2025.11.12 | ₩167,891 | ₩170,062 | ₩166,176 | ₩166,337 | -0.93% | 440.4만 |
|---|
| 2025.11.11 | ₩166,069 | ₩168,199 | ₩164,903 | ₩168,092 | +1.22% | 299.9만 |
|---|
| 2025.11.10 | ₩162,745 | ₩165,466 | ₩161,660 | ₩165,104 | +1.45% | 328.4만 |
|---|
| 2025.11.07 | ₩160,561 | ₩162,879 | ₩159,382 | ₩162,879 | +1.44% | 407.6만 |
|---|
| 2025.11.06 | ₩162,946 | ₩162,946 | ₩160,628 | ₩161,245 | -1.04% | 194.5만 |
|---|
| 2025.11.05 | ₩162,183 | ₩164,648 | ₩159,704 | ₩162,384 | +0.12% | 325.1만 |
|---|
| 2025.11.04 | ₩161,687 | ₩164,126 | ₩159,998 | ₩163,013 | +0.82% | 431.8만 |
|---|
| 2025.11.03 | ₩164,340 | ₩164,487 | ₩160,226 | ₩161,593 | -1.67% | 355.3만 |
|---|
| 2025.10.31 | ₩165,064 | ₩166,605 | ₩163,402 | ₩165,854 | +0.48% | 484.8만 |
|---|
| 2025.10.30 | ₩165,519 | ₩168,186 | ₩164,206 | ₩166,337 | +0.49% | 499.8만 |
|---|
| 2025.10.29 | ₩169,338 | ₩172,822 | ₩165,827 | ₩166,404 | -1.73% | 535.4만 |
|---|
| 2025.10.28 | ₩166,538 | ₩173,131 | ₩166,216 | ₩171,817 | +3.17% | 323.4만 |
|---|
| 2025.10.27 | ₩171,523 | ₩174,296 | ₩171,295 | ₩172,487 | +0.56% | 226.5만 |
|---|
| 2025.10.24 | ₩174,002 | ₩174,511 | ₩170,946 | ₩170,946 | -1.76% | 326.8만 |
|---|
| 2025.10.23 | ₩169,968 | ₩172,166 | ₩169,204 | ₩170,638 | +0.39% | 220.9만 |
|---|
| 2025.10.22 | ₩170,866 | ₩173,519 | ₩169,606 | ₩170,370 | -0.29% | 266.4만 |
|---|
| 2025.10.21 | ₩165,586 | ₩173,640 | ₩163,884 | ₩171,844 | +3.78% | 417.1만 |
|---|
| 2025.10.20 | ₩169,365 | ₩170,786 | ₩167,141 | ₩168,642 | -0.43% | 305.9만 |
|---|
| 2025.10.17 | ₩164,836 | ₩168,762 | ₩164,085 | ₩168,601 | +2.28% | 450만 |
|---|
| 2025.10.16 | ₩164,420 | ₩164,796 | ₩162,075 | ₩164,648 | +0.14% | 308.8만 |
|---|
| 2025.10.15 | ₩164,246 | ₩165,720 | ₩162,585 | ₩164,072 | -0.11% | 317만 |
|---|
| 2025.10.14 | ₩158,672 | ₩164,099 | ₩157,184 | ₩163,791 | +3.23% | 430.3만 |
|---|
| 2025.10.13 | ₩158,096 | ₩159,744 | ₩157,412 | ₩158,149 | +0.03% | 324.3만 |
|---|
| 2025.10.10 | ₩164,822 | ₩165,774 | ₩158,002 | ₩159,154 | -3.44% | 631.6만 |
|---|