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 | ₩103,088 | ₩103,584 | ₩101,251 | ₩102,847 | -0.23% | 380.5만 |
| 2026.10.08 | ₩101,224 | ₩104,389 | ₩100,755 | ₩104,067 | +2.81% | 601.3만 |
| 2026.10.07 | ₩100,245 | ₩102,981 | ₩100,057 | ₩102,096 | +1.85% | 523.1만 |
| 2026.10.06 | ₩100,513 | ₩104,228 | ₩100,513 | ₩103,812 | +3.28% | 646.6만 |
| 2026.10.05 | ₩105,904 | ₩106,924 | ₩98,904 | ₩99,829 | -5.74% | 1067.2만 |
| 2026.10.02 | ₩112,596 | ₩112,972 | ₩104,107 | ₩107,031 | -4.94% | 901.5만 |
| 2026.10.01 | ₩108,198 | ₩111,523 | ₩106,025 | ₩110,115 | +1.77% | 888.2만 |
| 2026.09.30 | ₩112,569 | ₩112,985 | ₩108,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,418 |
| -2.80% |
| 539만 |
| 2026.09.29 | ₩110,330 | ₩111,912 | ₩109,498 | ₩111,322 | +0.90% | 471.4만 |
|---|
| 2026.09.28 | ₩109,713 | ₩112,757 | ₩109,646 | ₩110,008 | +0.27% | 678.2만 |
|---|
| 2026.09.25 | ₩109,968 | ₩110,330 | ₩107,782 | ₩110,169 | +0.18% | 389.1만 |
|---|
| 2026.09.24 | ₩108,881 | ₩109,941 | ₩107,447 | ₩109,257 | +0.34% | 478.1만 |
|---|
| 2026.09.23 | ₩109,968 | ₩111,564 | ₩109,042 | ₩109,324 | -0.59% | 586.4만 |
|---|
| 2026.09.22 | ₩108,627 | ₩111,805 | ₩107,527 | ₩111,389 | +2.54% | 646.5만 |
|---|
| 2026.09.21 | ₩103,236 | ₩105,113 | ₩102,592 | ₩104,711 | +1.43% | 495.1만 |
|---|
| 2026.09.18 | ₩104,939 | ₩106,079 | ₩101,519 | ₩102,498 | -2.33% | 1184.9만 |
|---|
| 2026.09.17 | ₩108,627 | ₩108,627 | ₩102,015 | ₩106,883 | -1.60% | 864.3만 |
|---|
| 2026.09.16 | ₩108,130 | ₩109,230 | ₩104,375 | ₩105,086 | -2.82% | 616.4만 |
|---|
| 2026.09.15 | ₩107,259 | ₩107,956 | ₩105,945 | ₩107,379 | +0.11% | 449.7만 |
|---|
| 2026.09.14 | ₩105,663 | ₩107,956 | ₩105,489 | ₩107,272 | +1.52% | 371.1만 |
|---|
| 2026.09.11 | ₩106,749 | ₩107,956 | ₩105,529 | ₩106,749 | 0.00% | 362.1만 |
|---|
| 2026.09.10 | ₩107,272 | ₩107,272 | ₩102,766 | ₩104,469 | -2.61% | 491.5만 |
|---|
| 2026.09.09 | ₩108,023 | ₩108,881 | ₩106,977 | ₩108,305 | +0.26% | 338.1만 |
|---|
| 2026.09.08 | ₩110,772 | ₩111,376 | ₩107,527 | ₩107,782 | -2.70% | 470만 |
|---|
| 2026.09.04 | ₩112,650 | ₩113,253 | ₩111,456 | ₩112,087 | -0.50% | 232.9만 |
|---|
| 2026.09.03 | ₩114,460 | ₩115,801 | ₩112,261 | ₩113,253 | -1.05% | 213.7만 |
|---|
| 2026.09.02 | ₩111,993 | ₩112,623 | ₩111,215 | ₩112,087 | +0.08% | 224.6만 |
|---|
| 2026.09.01 | ₩112,315 | ₩113,334 | ₩110,960 | ₩110,974 | -1.19% | 375.4만 |
|---|
| 2026.08.31 | ₩114,058 | ₩114,729 | ₩112,636 | ₩112,797 | -1.11% | 233.8만 |
|---|
| 2026.08.28 | ₩115,292 | ₩117,022 | ₩113,548 | ₩115,775 | +0.42% | 236만 |
|---|
| 2026.08.27 | ₩115,614 | ₩116,070 | ₩113,723 | ₩114,138 | -1.28% | 204.2만 |
|---|
| 2026.08.26 | ₩117,035 | ₩118,215 | ₩115,882 | ₩116,874 | -0.14% | 156만 |
|---|
| 2026.08.25 | ₩119,261 | ₩119,261 | ₩117,035 | ₩117,585 | -1.41% | 203.4만 |
|---|
| 2026.08.24 | ₩118,014 | ₩119,556 | ₩117,236 | ₩118,229 | +0.18% | 357.6만 |
|---|
| 2026.08.21 | ₩115,989 | ₩117,639 | ₩114,729 | ₩116,700 | +0.61% | 203.8만 |
|---|
| 2026.08.20 | ₩114,554 | ₩115,962 | ₩113,656 | ₩114,554 | 0.00% | 218.7만 |
|---|
| 2026.08.19 | ₩118,001 | ₩120,227 | ₩116,418 | ₩117,075 | -0.78% | 343.2만 |
|---|
| 2026.08.18 | ₩117,317 | ₩117,558 | ₩113,455 | ₩113,910 | -2.90% | 254.3만 |
|---|
| 2026.08.17 | ₩116,003 | ₩117,169 | ₩113,964 | ₩116,056 | +0.05% | 301.2만 |
|---|
| 2026.08.14 | ₩116,660 | ₩117,733 | ₩115,654 | ₩116,445 | -0.18% | 180.3만 |
|---|
| 2026.08.13 | ₩116,351 | ₩118,564 | ₩115,010 | ₩117,397 | +0.90% | 172.9만 |
|---|
| 2026.08.12 | ₩117,384 | ₩117,384 | ₩114,058 | ₩114,259 | -2.66% | 179.4만 |
|---|
| 2026.08.11 | ₩114,983 | ₩117,612 | ₩114,957 | ₩117,411 | +2.11% | 146.3만 |
|---|
| 2026.08.10 | ₩117,692 | ₩117,692 | ₩114,152 | ₩114,796 | -2.46% | 164.5만 |
|---|
| 2026.08.07 | ₩115,252 | ₩118,497 | ₩114,434 | ₩118,256 | +2.61% | 247.3만 |
|---|
| 2026.08.06 | ₩116,700 | ₩116,874 | ₩112,744 | ₩113,750 | -2.53% | 240.8만 |
|---|
| 2026.08.05 | ₩115,573 | ₩118,135 | ₩115,332 | ₩117,853 | +1.97% | 198.7만 |
|---|
| 2026.08.04 | ₩114,889 | ₩117,210 | ₩113,843 | ₩116,700 | +1.58% | 171.1만 |
|---|
| 2026.08.03 | ₩112,650 | ₩115,024 | ₩112,476 | ₩114,259 | +1.43% | 213.7만 |
|---|
| 2026.07.31 | ₩111,711 | ₩112,382 | ₩109,901 | ₩110,437 | -1.14% | 258.6만 |
|---|
| 2026.07.30 | ₩113,964 | ₩114,661 | ₩111,202 | ₩112,315 | -1.45% | 199.7만 |
|---|
| 2026.07.29 | ₩116,257 | ₩117,759 | ₩112,905 | ₩113,401 | -2.46% | 429.4만 |
|---|
| 2026.07.28 | ₩116,646 | ₩118,497 | ₩115,198 | ₩117,545 | +0.77% | 261.5만 |
|---|
| 2026.07.27 | ₩115,345 | ₩116,432 | ₩113,696 | ₩114,045 | -1.13% | 185.2만 |
|---|
| 2026.07.24 | ₩110,598 | ₩114,434 | ₩110,102 | ₩113,508 | +2.63% | 255.1만 |
|---|
| 2026.07.23 | ₩108,318 | ₩110,477 | ₩107,058 | ₩110,142 | +1.68% | 347.1만 |
|---|
| 2026.07.22 | ₩111,255 | ₩112,368 | ₩109,083 | ₩110,169 | -0.98% | 262.1만 |
|---|
| 2026.07.21 | ₩110,330 | ₩111,309 | ₩109,378 | ₩109,753 | -0.52% | 215.6만 |
|---|
| 2026.07.20 | ₩113,589 | ₩113,589 | ₩110,169 | ₩111,175 | -2.13% | 284만 |
|---|
| 2026.07.17 | ₩115,895 | ₩118,242 | ₩112,006 | ₩112,502 | -2.93% | 214.5만 |
|---|
| 2026.07.16 | ₩113,079 | ₩117,706 | ₩113,079 | ₩115,868 | +2.47% | 202.3만 |
|---|
| 2026.07.15 | ₩112,489 | ₩114,809 | ₩112,207 | ₩114,380 | +1.68% | 284.8만 |
|---|
| 2026.07.14 | ₩113,200 | ₩113,937 | ₩110,491 | ₩112,261 | -0.83% | 217.3만 |
|---|
| 2026.07.13 | ₩113,441 | ₩114,393 | ₩110,477 | ₩111,094 | -2.07% | 191만 |
|---|
| 2026.07.10 | ₩113,119 | ₩115,345 | ₩112,905 | ₩113,012 | -0.09% | 215.3만 |
|---|
| 2026.07.09 | ₩112,248 | ₩114,366 | ₩111,778 | ₩113,119 | +0.78% | 217.1만 |
|---|
| 2026.07.08 | ₩114,970 | ₩115,748 | ₩111,577 | ₩112,100 | -2.50% | 285.4만 |
|---|
| 2026.07.07 | ₩117,800 | ₩118,993 | ₩115,788 | ₩116,324 | -1.25% | 198.9만 |
|---|
| 2026.07.06 | ₩118,457 | ₩118,926 | ₩115,064 | ₩117,545 | -0.77% | 223.7만 |
|---|
| 2026.07.02 | ₩117,652 | ₩118,966 | ₩115,332 | ₩118,296 | +0.55% | 229.3만 |
|---|
| 2026.07.01 | ₩119,530 | ₩121,836 | ₩116,365 | ₩116,754 | -2.32% | 268.3만 |
|---|
| 2026.06.30 | ₩121,863 | ₩122,560 | ₩120,307 | ₩121,353 | -0.42% | 241.1만 |
|---|
| 2026.06.29 | ₩125,015 | ₩125,082 | ₩121,783 | ₩121,836 | -2.54% | 255.9만 |
|---|
| 2026.06.26 | ₩125,886 | ₩127,321 | ₩124,720 | ₩125,417 | -0.37% | 281.3만 |
|---|
| 2026.06.25 | ₩126,396 | ₩128,783 | ₩124,760 | ₩125,873 | -0.41% | 282.6만 |
|---|
| 2026.06.24 | ₩120,388 | ₩126,262 | ₩119,382 | ₩124,652 | +3.54% | 351.7만 |
|---|
| 2026.06.23 | ₩117,330 | ₩118,376 | ₩117,075 | ₩117,142 | -0.16% | 200.3만 |
|---|
| 2026.06.22 | ₩119,074 | ₩121,192 | ₩117,022 | ₩117,263 | -1.52% | 271.6만 |
|---|
| 2026.06.18 | ₩118,188 | ₩122,306 | ₩117,491 | ₩120,334 | +1.82% | 490.8만 |
|---|
| 2026.06.17 | ₩119,543 | ₩123,834 | ₩115,144 | ₩115,976 | -2.98% | 432.4만 |
|---|
| 2026.06.16 | ₩120,643 | ₩122,037 | ₩118,953 | ₩120,401 | -0.20% | 278.9만 |
|---|
| 2026.06.15 | ₩123,258 | ₩123,901 | ₩120,133 | ₩120,361 | -2.35% | 418.9만 |
|---|
| 2026.06.12 | ₩124,974 | ₩126,651 | ₩120,267 | ₩121,099 | -3.10% | 626.1만 |
|---|
| 2026.06.11 | ₩120,737 | ₩127,697 | ₩120,737 | ₩127,335 | +5.46% | 342.7만 |
|---|
| 2026.06.10 | ₩122,909 | ₩123,378 | ₩119,811 | ₩120,495 | -1.96% | 303만 |
|---|
| 2026.06.09 | ₩122,279 | ₩126,342 | ₩121,863 | ₩124,129 | +1.51% | 299.6만 |
|---|
| 2026.06.08 | ₩120,012 | ₩122,641 | ₩119,275 | ₩121,689 | +1.40% | 240.5만 |
|---|
| 2026.06.05 | ₩121,380 | ₩123,647 | ₩121,045 | ₩121,353 | -0.02% | 212.2만 |
|---|
| 2026.06.04 | ₩122,373 | ₩124,183 | ₩120,844 | ₩123,218 | +0.69% | 252.6만 |
|---|
| 2026.06.03 | ₩119,731 | ₩121,488 | ₩119,114 | ₩119,972 | +0.20% | 192.2만 |
|---|
| 2026.06.02 | ₩120,884 | ₩121,957 | ₩119,141 | ₩121,903 | +0.84% | 179.6만 |
|---|
| 2026.06.01 | ₩122,346 | ₩123,177 | ₩119,637 | ₩120,844 | -1.23% | 298.6만 |
|---|
| 2026.05.29 | ₩120,965 | ₩122,520 | ₩119,972 | ₩120,401 | -0.47% | 315.4만 |
|---|
| 2026.05.28 | ₩120,160 | ₩121,434 | ₩119,235 | ₩120,361 | +0.17% | 212.8만 |
|---|
| 2026.05.27 | ₩121,501 | ₩125,766 | ₩120,750 | ₩121,984 | +0.40% | 214.2만 |
|---|
| 2026.05.26 | ₩120,643 | ₩121,353 | ₩118,765 | ₩119,744 | -0.74% | 247.5만 |
|---|
| 2026.05.22 | ₩119,060 | ₩120,066 | ₩117,183 | ₩119,167 | +0.09% | 217.9만 |
|---|
| 2026.05.21 | ₩115,091 | ₩119,395 | ₩113,776 | ₩119,127 | +3.51% | 249만 |
|---|
| 2026.05.20 | ₩112,382 | ₩117,196 | ₩110,974 | ₩117,089 | +4.19% | 270.1만 |
|---|
| 2026.05.19 | ₩111,309 | ₩111,765 | ₩108,868 | ₩111,309 | 0.00% | 262.7만 |
|---|
| 2026.05.18 | ₩111,309 | ₩114,554 | ₩110,947 | ₩112,408 | +0.99% | 338.3만 |
|---|
| 2026.05.15 | ₩114,112 | ₩114,782 | ₩110,048 | ₩110,370 | -3.28% | 356.9만 |
|---|
| 2026.05.14 | ₩114,648 | ₩115,681 | ₩113,468 | ₩114,326 | -0.28% | 250.4만 |
|---|
| 2026.05.13 | ₩114,246 | ₩115,225 | ₩113,253 | ₩113,951 | -0.26% | 226.6만 |
|---|
| 2026.05.12 | ₩117,317 | ₩117,719 | ₩114,004 | ₩115,144 | -1.85% | 265.3만 |
|---|
| 2026.05.11 | ₩117,974 | ₩118,349 | ₩116,365 | ₩116,794 | -1.00% | 279.1만 |
|---|
| 2026.05.08 | ₩118,188 | ₩119,074 | ₩116,727 | ₩118,524 | +0.28% | 150.2만 |
|---|
| 2026.05.07 | ₩121,166 | ₩122,641 | ₩116,955 | ₩117,665 | -2.89% | 240.6만 |
|---|
| 2026.05.06 | ₩118,940 | ₩122,091 | ₩118,028 | ₩121,420 | +2.09% | 350.3만 |
|---|
| 2026.05.05 | ₩113,951 | ₩117,357 | ₩113,508 | ₩115,600 | +1.45% | 238.6만 |
|---|
| 2026.05.04 | ₩117,102 | ₩117,813 | ₩113,012 | ₩113,133 | -3.39% | 227만 |
|---|
| 2026.05.01 | ₩121,783 | ₩122,198 | ₩118,390 | ₩118,618 | -2.60% | 218.5만 |
|---|
| 2026.04.30 | ₩119,328 | ₩121,367 | ₩119,328 | ₩121,099 | +1.48% | 214.4만 |
|---|
| 2026.04.29 | ₩123,016 | ₩123,969 | ₩118,269 | ₩118,966 | -3.29% | 260.3만 |
|---|
| 2026.04.28 | ₩126,047 | ₩126,718 | ₩123,204 | ₩123,808 | -1.78% | 182만 |
|---|
| 2026.04.27 | ₩127,053 | ₩127,200 | ₩124,867 | ₩125,055 | -1.57% | 192.9만 |
|---|
| 2026.04.24 | ₩125,967 | ₩128,045 | ₩125,108 | ₩126,128 | +0.13% | 231.2만 |
|---|
| 2026.04.23 | ₩126,865 | ₩127,938 | ₩125,175 | ₩126,302 | -0.44% | 221.6만 |
|---|
| 2026.04.22 | ₩127,656 | ₩128,126 | ₩125,792 | ₩126,664 | -0.78% | 217.6만 |
|---|
| 2026.04.21 | ₩130,754 | ₩131,344 | ₩126,731 | ₩127,147 | -2.76% | 300.1만 |
|---|
| 2026.04.20 | ₩123,767 | ₩126,262 | ₩122,708 | ₩126,222 | +1.98% | 213.4만 |
|---|
| 2026.04.17 | ₩121,970 | ₩127,697 | ₩121,675 | ₩124,438 | +2.02% | 362.1만 |
|---|
| 2026.04.16 | ₩119,556 | ₩120,777 | ₩119,020 | ₩119,087 | -0.39% | 184.1만 |
|---|
| 2026.04.15 | ₩120,240 | ₩120,240 | ₩117,478 | ₩118,604 | -1.36% | 235.4만 |
|---|
| 2026.04.14 | ₩120,428 | ₩121,930 | ₩118,953 | ₩119,127 | -1.08% | 280.3만 |
|---|
| 2026.04.13 | ₩118,537 | ₩120,535 | ₩116,847 | ₩120,415 | +1.58% | 259.6만 |
|---|
| 2026.04.10 | ₩119,436 | ₩119,476 | ₩116,003 | ₩119,315 | -0.10% | 421.5만 |
|---|
| 2026.04.09 | ₩117,437 | ₩121,058 | ₩117,062 | ₩119,261 | +1.55% | 342.2만 |
|---|
| 2026.04.08 | ₩119,302 | ₩122,534 | ₩118,524 | ₩118,859 | -0.37% | 353.5만 |
|---|
| 2026.04.07 | ₩115,935 | ₩117,102 | ₩113,414 | ₩114,822 | -0.96% | 442.5만 |
|---|
| 2026.04.06 | ₩114,796 | ₩118,872 | ₩114,769 | ₩118,779 | +3.47% | 227.2만 |
|---|
| 2026.04.02 | ₩112,677 | ₩116,807 | ₩111,349 | ₩115,989 | +2.94% | 305.7만 |
|---|
| 2026.04.01 | ₩116,512 | ₩117,505 | ₩114,407 | ₩114,581 | -1.66% | 386.2만 |
|---|
| 2026.03.31 | ₩116,137 | ₩120,482 | ₩113,159 | ₩116,459 | +0.28% | 623.5만 |
|---|
| 2026.03.30 | ₩122,842 | ₩123,231 | ₩113,602 | ₩113,830 | -7.34% | 619.5만 |
|---|
| 2026.03.27 | ₩121,501 | ₩122,990 | ₩120,535 | ₩121,032 | -0.39% | 264.9만 |
|---|
| 2026.03.26 | ₩122,198 | ₩125,229 | ₩121,742 | ₩122,185 | -0.01% | 219.4만 |
|---|
| 2026.03.25 | ₩125,698 | ₩126,181 | ₩120,214 | ₩123,633 | -1.64% | 248.5만 |
|---|
| 2026.03.24 | ₩123,285 | ₩125,202 | ₩122,426 | ₩123,888 | +0.49% | 331.2만 |
|---|
| 2026.03.23 | ₩123,915 | ₩127,160 | ₩123,258 | ₩125,336 | +1.15% | 380.8만 |
|---|
| 2026.03.20 | ₩125,122 | ₩125,766 | ₩120,200 | ₩121,434 | -2.95% | 664.2만 |
|---|
| 2026.03.19 | ₩126,061 | ₩126,449 | ₩123,620 | ₩125,685 | -0.30% | 354.3만 |
|---|
| 2026.03.18 | ₩128,716 | ₩130,808 | ₩126,356 | ₩127,066 | -1.28% | 293.6만 |
|---|
| 2026.03.17 | ₩129,413 | ₩130,955 | ₩128,863 | ₩130,124 | +0.55% | 281.3만 |
|---|
| 2026.03.16 | ₩128,515 | ₩129,668 | ₩126,503 | ₩128,676 | +0.13% | 310만 |
|---|
| 2026.03.13 | ₩127,831 | ₩129,400 | ₩125,698 | ₩127,348 | -0.38% | 449.8만 |
|---|
| 2026.03.12 | ₩127,951 | ₩128,300 | ₩123,606 | ₩124,103 | -3.01% | 642.4만 |
|---|
| 2026.03.11 | ₩132,390 | ₩133,208 | ₩129,185 | ₩129,507 | -2.18% | 349.5만 |
|---|
| 2026.03.10 | ₩133,812 | ₩134,791 | ₩131,023 | ₩132,390 | -1.06% | 282.1만 |
|---|
| 2026.03.09 | ₩133,477 | ₩135,059 | ₩129,279 | ₩134,027 | +0.41% | 319.4만 |
|---|
| 2026.03.06 | ₩138,452 | ₩139,512 | ₩134,241 | ₩135,676 | -2.01% | 295.4만 |
|---|
| 2026.03.05 | ₩141,402 | ₩143,052 | ₩139,015 | ₩139,874 | -1.08% | 265.1만 |
|---|
| 2026.03.04 | ₩143,414 | ₩144,313 | ₩142,019 | ₩142,864 | -0.38% | 207.3만 |
|---|
| 2026.03.03 | ₩144,232 | ₩146,820 | ₩141,241 | ₩145,385 | +0.80% | 214.3만 |
|---|
| 2026.03.02 | ₩149,999 | ₩149,999 | ₩146,874 | ₩148,336 | -1.11% | 224.2만 |
|---|
| 2026.02.27 | ₩149,355 | ₩154,196 | ₩148,872 | ₩153,365 | +2.68% | 240.9만 |
|---|
| 2026.02.26 | ₩149,650 | ₩150,495 | ₩147,585 | ₩150,200 | +0.37% | 166.8만 |
|---|
| 2026.02.25 | ₩156,221 | ₩156,838 | ₩146,244 | ₩148,497 | -4.94% | 270만 |
|---|
| 2026.02.24 | ₩155,564 | ₩158,380 | ₩155,068 | ₩156,101 | +0.34% | 131.7만 |
|---|
| 2026.02.23 | ₩156,235 | ₩156,597 | ₩151,702 | ₩155,832 | -0.26% | 237.9만 |
|---|
| 2026.02.20 | ₩156,610 | ₩158,528 | ₩154,049 | ₩156,181 | -0.27% | 238.1만 |
|---|
| 2026.02.19 | ₩161,599 | ₩162,497 | ₩154,920 | ₩155,725 | -3.63% | 308만 |
|---|
| 2026.02.18 | ₩162,886 | ₩165,139 | ₩161,760 | ₩162,618 | -0.16% | 141.5만 |
|---|
| 2026.02.17 | ₩163,959 | ₩166,427 | ₩159,064 | ₩162,860 | -0.67% | 183만 |
|---|
| 2026.02.13 | ₩161,948 | ₩166,507 | ₩161,948 | ₩163,986 | +1.26% | 257.2만 |
|---|
| 2026.02.12 | ₩163,342 | ₩166,266 | ₩161,881 | ₩162,041 | -0.80% | 251.2만 |
|---|
| 2026.02.11 | ₩157,589 | ₩162,323 | ₩157,012 | ₩162,256 | +2.96% | 216.9만 |
|---|
| 2026.02.10 | ₩154,692 | ₩160,995 | ₩153,888 | ₩160,124 | +3.51% | 247.6만 |
|---|
| 2026.02.09 | ₩153,204 | ₩154,880 | ₩150,616 | ₩152,989 | -0.14% | 184.6만 |
|---|
| 2026.02.06 | ₩153,794 | ₩157,710 | ₩148,859 | ₩152,909 | -0.58% | 382.7만 |
|---|
| 2026.02.05 | ₩155,470 | ₩156,717 | ₩153,553 | ₩154,719 | -0.48% | 217.8만 |
|---|
| 2026.02.04 | ₩150,870 | ₩158,300 | ₩150,870 | ₩154,585 | +2.46% | 363.2만 |
|---|
| 2026.02.03 | ₩145,238 | ₩156,489 | ₩145,023 | ₩150,911 | +3.91% | 492.3만 |
|---|
| 2026.02.02 | ₩146,069 | ₩147,424 | ₩144,165 | ₩145,908 | -0.11% | 244만 |
|---|
| 2026.01.30 | ₩147,249 | ₩147,947 | ₩144,608 | ₩146,646 | -0.41% | 239.2만 |
|---|
| 2026.01.29 | ₩148,389 | ₩152,802 | ₩147,330 | ₩149,167 | +0.52% | 246.2만 |
|---|
| 2026.01.28 | ₩147,866 | ₩152,359 | ₩147,062 | ₩148,577 | +0.48% | 232.9만 |
|---|
| 2026.01.27 | ₩147,920 | ₩148,322 | ₩146,311 | ₩147,612 | -0.21% | 183.7만 |
|---|
| 2026.01.26 | ₩149,556 | ₩150,777 | ₩147,545 | ₩148,296 | -0.84% | 206.9만 |
|---|
| 2026.01.23 | ₩153,754 | ₩154,733 | ₩149,905 | ₩149,985 | -2.45% | 263.1만 |
|---|
| 2026.01.22 | ₩158,246 | ₩159,963 | ₩153,123 | ₩153,834 | -2.79% | 302.4만 |
|---|
| 2026.01.21 | ₩155,765 | ₩160,607 | ₩155,282 | ₩158,246 | +1.59% | 359.2만 |
|---|
| 2026.01.20 | ₩154,236 | ₩159,856 | ₩154,210 | ₩154,438 | +0.13% | 319.7만 |
|---|
| 2026.01.16 | ₩163,248 | ₩164,026 | ₩157,133 | ₩159,037 | -2.58% | 440.5만 |
|---|
| 2026.01.15 | ₩163,128 | ₩164,603 | ₩159,949 | ₩163,946 | +0.50% | 229.7만 |
|---|
| 2026.01.14 | ₩161,934 | ₩165,904 | ₩161,867 | ₩162,792 | +0.53% | 412.7만 |
|---|
| 2026.01.13 | ₩162,953 | ₩165,689 | ₩160,781 | ₩165,381 | +1.49% | 354.4만 |
|---|
| 2026.01.12 | ₩158,810 | ₩164,724 | ₩158,112 | ₩162,135 | +2.09% | 467.1만 |
|---|
| 2026.01.09 | ₩151,541 | ₩160,016 | ₩151,501 | ₩159,923 | +5.53% | 768.6만 |
|---|
| 2026.01.08 | ₩138,331 | ₩147,960 | ₩137,862 | ₩146,914 | +6.20% | 419.5만 |
|---|
| 2026.01.07 | ₩143,226 | ₩144,393 | ₩138,747 | ₩139,377 | -2.69% | 454만 |
|---|
| 2026.01.06 | ₩139,471 | ₩142,784 | ₩137,808 | ₩142,636 | +2.27% | 336.2만 |
|---|
| 2026.01.05 | ₩139,297 | ₩143,454 | ₩138,935 | ₩141,349 | +1.47% | 293.7만 |
|---|
| 2026.01.02 | ₩138,144 | ₩140,142 | ₩136,950 | ₩139,766 | +1.17% | 241.5만 |
|---|
| 2025.12.31 | ₩139,176 | ₩139,458 | ₩137,755 | ₩137,862 | -0.94% | 184.9만 |
|---|
| 2025.12.30 | ₩138,626 | ₩140,048 | ₩138,170 | ₩139,324 | +0.50% | 217.4만 |
|---|
| 2025.12.29 | ₩140,598 | ₩140,973 | ₩138,787 | ₩139,364 | -0.88% | 233.1만 |
|---|
| 2025.12.26 | ₩140,678 | ₩141,107 | ₩139,552 | ₩140,678 | 0.00% | 186.8만 |
|---|
| 2025.12.24 | ₩140,678 | ₩142,073 | ₩140,048 | ₩140,933 | +0.18% | 139.9만 |
|---|
| 2025.12.23 | ₩143,374 | ₩143,722 | ₩139,807 | ₩140,464 | -2.03% | 280.2만 |
|---|
| 2025.12.22 | ₩144,822 | ₩145,171 | ₩142,811 | ₩143,481 | -0.93% | 366.3만 |
|---|
| 2025.12.19 | ₩144,514 | ₩144,889 | ₩141,121 | ₩144,822 | +0.21% | 967.4만 |
|---|
| 2025.12.18 | ₩149,382 | ₩151,501 | ₩144,876 | ₩145,278 | -2.75% | 728.5만 |
|---|
| 2025.12.17 | ₩152,413 | ₩156,288 | ₩147,545 | ₩150,508 | -1.25% | 1038.6만 |
|---|
| 2025.12.16 | ₩161,398 | ₩162,028 | ₩156,503 | ₩157,670 | -2.31% | 481.6만 |
|---|
| 2025.12.15 | ₩160,928 | ₩162,739 | ₩159,480 | ₩160,566 | -0.22% | 319.6만 |
|---|
| 2025.12.12 | ₩160,794 | ₩161,277 | ₩158,568 | ₩160,084 | -0.44% | 243.6만 |
|---|
| 2025.12.11 | ₩161,223 | ₩164,670 | ₩159,467 | ₩159,788 | -0.89% | 310.5만 |
|---|
| 2025.12.10 | ₩157,790 | ₩161,371 | ₩157,522 | ₩160,969 | +2.01% | 334.2만 |
|---|
| 2025.12.09 | ₩159,225 | ₩161,143 | ₩156,959 | ₩157,160 | -1.30% | 412.8만 |
|---|
| 2025.12.08 | ₩163,704 | ₩164,093 | ₩160,928 | ₩161,881 | -1.11% | 533.3만 |
|---|
| 2025.12.05 | ₩170,410 | ₩171,939 | ₩166,132 | ₩166,172 | -2.49% | 624.3만 |
|---|
| 2025.12.04 | ₩175,801 | ₩178,671 | ₩169,927 | ₩169,981 | -3.31% | 742.7만 |
|---|
| 2025.12.03 | ₩173,977 | ₩179,382 | ₩173,293 | ₩178,537 | +2.62% | 602.8만 |
|---|
| 2025.12.02 | ₩174,178 | ₩175,868 | ₩170,678 | ₩173,977 | -0.12% | 1305.8만 |
|---|
| 2025.12.01 | ₩173,320 | ₩177,598 | ₩172,998 | ₩174,648 | +0.77% | 2008.9만 |
|---|
| 2025.11.28 | ₩175,492 | ₩176,257 | ₩174,057 | ₩176,082 | +0.34% | 510.8만 |
|---|
| 2025.11.26 | ₩175,948 | ₩178,268 | ₩175,104 | ₩176,056 | +0.06% | 1413만 |
|---|
| 2025.11.25 | ₩166,910 | ₩176,485 | ₩166,789 | ₩175,787 | +5.32% | 1513.8만 |
|---|
| 2025.11.24 | ₩163,020 | ₩166,387 | ₩161,612 | ₩164,898 | +1.15% | 1056.3만 |
|---|
| 2025.11.21 | ₩158,246 | ₩166,480 | ₩157,670 | ₩165,166 | +4.37% | 1703만 |
|---|
| 2025.11.20 | ₩154,384 | ₩158,032 | ₩154,384 | ₩155,899 | +0.98% | 3241.9만 |
|---|
| 2025.11.19 | ₩156,396 | ₩156,610 | ₩154,116 | ₩154,438 | -1.25% | 1700.6만 |
|---|
| 2025.11.18 | ₩152,077 | ₩156,784 | ₩150,347 | ₩155,524 | +2.27% | 762.2만 |
|---|
| 2025.11.17 | ₩161,331 | ₩161,639 | ₩152,962 | ₩153,016 | -5.15% | 898.7만 |
|---|
| 2025.11.14 | ₩162,927 | ₩165,756 | ₩162,068 | ₩162,417 | -0.31% | 464.1만 |
|---|
| 2025.11.13 | ₩164,724 | ₩166,521 | ₩162,524 | ₩162,591 | -1.29% | 525.6만 |
|---|
| 2025.11.12 | ₩168,023 | ₩170,195 | ₩166,306 | ₩166,467 | -0.93% | 440.4만 |
|---|
| 2025.11.11 | ₩166,199 | ₩168,331 | ₩165,032 | ₩168,224 | +1.22% | 299.9만 |
|---|
| 2025.11.10 | ₩162,873 | ₩165,595 | ₩161,787 | ₩165,233 | +1.45% | 328.4만 |
|---|
| 2025.11.07 | ₩160,687 | ₩163,007 | ₩159,507 | ₩163,007 | +1.44% | 407.6만 |
|---|
| 2025.11.06 | ₩163,074 | ₩163,074 | ₩160,754 | ₩161,371 | -1.04% | 194.5만 |
|---|
| 2025.11.05 | ₩162,310 | ₩164,777 | ₩159,829 | ₩162,511 | +0.12% | 325.1만 |
|---|
| 2025.11.04 | ₩161,814 | ₩164,254 | ₩160,124 | ₩163,141 | +0.82% | 431.8만 |
|---|
| 2025.11.03 | ₩164,469 | ₩164,616 | ₩160,352 | ₩161,720 | -1.67% | 355.3만 |
|---|
| 2025.10.31 | ₩165,193 | ₩166,735 | ₩163,530 | ₩165,984 | +0.48% | 484.8만 |
|---|
| 2025.10.30 | ₩165,649 | ₩168,318 | ₩164,335 | ₩166,467 | +0.49% | 499.8만 |
|---|
| 2025.10.29 | ₩169,471 | ₩172,958 | ₩165,957 | ₩166,534 | -1.73% | 535.4만 |
|---|
| 2025.10.28 | ₩166,668 | ₩173,266 | ₩166,346 | ₩171,952 | +3.17% | 323.4만 |
|---|
| 2025.10.27 | ₩171,657 | ₩174,433 | ₩171,429 | ₩172,623 | +0.56% | 226.5만 |
|---|
| 2025.10.24 | ₩174,138 | ₩174,648 | ₩171,080 | ₩171,080 | -1.76% | 326.8만 |
|---|
| 2025.10.23 | ₩170,101 | ₩172,301 | ₩169,337 | ₩170,772 | +0.39% | 220.9만 |
|---|
| 2025.10.22 | ₩171,000 | ₩173,655 | ₩169,739 | ₩170,504 | -0.29% | 266.4만 |
|---|
| 2025.10.21 | ₩165,716 | ₩173,776 | ₩164,013 | ₩171,979 | +3.78% | 417.1만 |
|---|
| 2025.10.20 | ₩169,498 | ₩170,919 | ₩167,272 | ₩168,774 | -0.43% | 305.9만 |
|---|
| 2025.10.17 | ₩164,965 | ₩168,894 | ₩164,214 | ₩168,733 | +2.28% | 450만 |
|---|
| 2025.10.16 | ₩164,549 | ₩164,925 | ₩162,202 | ₩164,777 | +0.14% | 308.8만 |
|---|
| 2025.10.15 | ₩164,375 | ₩165,850 | ₩162,712 | ₩164,201 | -0.11% | 317만 |
|---|
| 2025.10.14 | ₩158,796 | ₩164,227 | ₩157,308 | ₩163,919 | +3.23% | 430.3만 |
|---|
| 2025.10.13 | ₩158,219 | ₩159,869 | ₩157,535 | ₩158,273 | +0.03% | 324.3만 |
|---|
| 2025.10.10 | ₩164,952 | ₩165,904 | ₩158,126 | ₩159,279 | -3.44% | 631.6만 |
|---|