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 | ₩103,090 | ₩103,587 | ₩101,253 | ₩102,849 | -0.23% | 380.5만 |
| 2026.10.08 | ₩101,226 | ₩104,391 | ₩100,757 | ₩104,069 | +2.81% | 601.3만 |
| 2026.10.07 | ₩100,247 | ₩102,983 | ₩100,059 | ₩102,098 | +1.85% | 523.1만 |
| 2026.10.06 | ₩100,515 | ₩104,230 | ₩100,515 | ₩103,815 | +3.28% | 646.6만 |
| 2026.10.05 | ₩105,907 | ₩106,926 | ₩98,906 | ₩99,831 | -5.74% | 1067.2만 |
| 2026.10.02 | ₩112,599 | ₩112,974 | ₩104,110 | ₩107,033 | -4.94% | 901.5만 |
| 2026.10.01 | ₩108,200 | ₩111,526 | ₩106,027 | ₩110,118 | +1.77% | 888.2만 |
| 2026.09.30 | ₩112,572 | ₩112,988 | ₩108,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,420 |
| -2.80% |
| 539만 |
| 2026.09.29 | ₩110,332 | ₩111,915 | ₩109,501 | ₩111,325 | +0.90% | 471.4만 |
|---|
| 2026.09.28 | ₩109,715 | ₩112,760 | ₩109,648 | ₩110,010 | +0.27% | 678.2만 |
|---|
| 2026.09.25 | ₩109,970 | ₩110,332 | ₩107,784 | ₩110,171 | +0.18% | 389.1만 |
|---|
| 2026.09.24 | ₩108,884 | ₩109,943 | ₩107,449 | ₩109,259 | +0.34% | 478.1만 |
|---|
| 2026.09.23 | ₩109,970 | ₩111,566 | ₩109,045 | ₩109,326 | -0.59% | 586.4만 |
|---|
| 2026.09.22 | ₩108,629 | ₩111,808 | ₩107,529 | ₩111,392 | +2.54% | 646.5만 |
|---|
| 2026.09.21 | ₩103,238 | ₩105,115 | ₩102,594 | ₩104,713 | +1.43% | 495.1만 |
|---|
| 2026.09.18 | ₩104,941 | ₩106,081 | ₩101,521 | ₩102,500 | -2.33% | 1184.9만 |
|---|
| 2026.09.17 | ₩108,629 | ₩108,629 | ₩102,017 | ₩106,886 | -1.60% | 864.3만 |
|---|
| 2026.09.16 | ₩108,133 | ₩109,233 | ₩104,378 | ₩105,089 | -2.82% | 616.4만 |
|---|
| 2026.09.15 | ₩107,261 | ₩107,959 | ₩105,947 | ₩107,382 | +0.11% | 449.7만 |
|---|
| 2026.09.14 | ₩105,665 | ₩107,959 | ₩105,491 | ₩107,275 | +1.52% | 371.1만 |
|---|
| 2026.09.11 | ₩106,752 | ₩107,959 | ₩105,531 | ₩106,752 | 0.00% | 362.1만 |
|---|
| 2026.09.10 | ₩107,275 | ₩107,275 | ₩102,768 | ₩104,472 | -2.61% | 491.5만 |
|---|
| 2026.09.09 | ₩108,026 | ₩108,884 | ₩106,980 | ₩108,307 | +0.26% | 338.1만 |
|---|
| 2026.09.08 | ₩110,775 | ₩111,378 | ₩107,529 | ₩107,784 | -2.70% | 470만 |
|---|
| 2026.09.04 | ₩112,652 | ₩113,256 | ₩111,459 | ₩112,089 | -0.50% | 232.9만 |
|---|
| 2026.09.03 | ₩114,463 | ₩115,804 | ₩112,263 | ₩113,256 | -1.05% | 213.7만 |
|---|
| 2026.09.02 | ₩111,995 | ₩112,626 | ₩111,217 | ₩112,089 | +0.08% | 224.6만 |
|---|
| 2026.09.01 | ₩112,317 | ₩113,336 | ₩110,963 | ₩110,976 | -1.19% | 375.4만 |
|---|
| 2026.08.31 | ₩114,061 | ₩114,731 | ₩112,639 | ₩112,800 | -1.11% | 233.8만 |
|---|
| 2026.08.28 | ₩115,294 | ₩117,024 | ₩113,551 | ₩115,777 | +0.42% | 236만 |
|---|
| 2026.08.27 | ₩115,616 | ₩116,072 | ₩113,725 | ₩114,141 | -1.28% | 204.2만 |
|---|
| 2026.08.26 | ₩117,038 | ₩118,218 | ₩115,884 | ₩116,877 | -0.14% | 156만 |
|---|
| 2026.08.25 | ₩119,264 | ₩119,264 | ₩117,038 | ₩117,588 | -1.41% | 203.4만 |
|---|
| 2026.08.24 | ₩118,017 | ₩119,559 | ₩117,239 | ₩118,231 | +0.18% | 357.6만 |
|---|
| 2026.08.21 | ₩115,992 | ₩117,641 | ₩114,731 | ₩116,703 | +0.61% | 203.8만 |
|---|
| 2026.08.20 | ₩114,557 | ₩115,965 | ₩113,658 | ₩114,557 | 0.00% | 218.7만 |
|---|
| 2026.08.19 | ₩118,003 | ₩120,230 | ₩116,421 | ₩117,078 | -0.78% | 343.2만 |
|---|
| 2026.08.18 | ₩117,319 | ₩117,561 | ₩113,457 | ₩113,913 | -2.90% | 254.3만 |
|---|
| 2026.08.17 | ₩116,005 | ₩117,172 | ₩113,967 | ₩116,059 | +0.05% | 301.2만 |
|---|
| 2026.08.14 | ₩116,662 | ₩117,735 | ₩115,656 | ₩116,448 | -0.18% | 180.3만 |
|---|
| 2026.08.13 | ₩116,354 | ₩118,567 | ₩115,013 | ₩117,400 | +0.90% | 172.9만 |
|---|
| 2026.08.12 | ₩117,386 | ₩117,386 | ₩114,061 | ₩114,262 | -2.66% | 179.4만 |
|---|
| 2026.08.11 | ₩114,986 | ₩117,614 | ₩114,959 | ₩117,413 | +2.11% | 146.3만 |
|---|
| 2026.08.10 | ₩117,695 | ₩117,695 | ₩114,154 | ₩114,798 | -2.46% | 164.5만 |
|---|
| 2026.08.07 | ₩115,254 | ₩118,500 | ₩114,436 | ₩118,258 | +2.61% | 247.3만 |
|---|
| 2026.08.06 | ₩116,703 | ₩116,877 | ₩112,746 | ₩113,752 | -2.53% | 240.8만 |
|---|
| 2026.08.05 | ₩115,576 | ₩118,137 | ₩115,335 | ₩117,856 | +1.97% | 198.7만 |
|---|
| 2026.08.04 | ₩114,892 | ₩117,212 | ₩113,846 | ₩116,703 | +1.58% | 171.1만 |
|---|
| 2026.08.03 | ₩112,652 | ₩115,026 | ₩112,478 | ₩114,262 | +1.43% | 213.7만 |
|---|
| 2026.07.31 | ₩111,714 | ₩112,384 | ₩109,903 | ₩110,440 | -1.14% | 258.6만 |
|---|
| 2026.07.30 | ₩113,967 | ₩114,664 | ₩111,204 | ₩112,317 | -1.45% | 199.7만 |
|---|
| 2026.07.29 | ₩116,260 | ₩117,762 | ₩112,907 | ₩113,403 | -2.46% | 429.4만 |
|---|
| 2026.07.28 | ₩116,649 | ₩118,500 | ₩115,200 | ₩117,547 | +0.77% | 261.5만 |
|---|
| 2026.07.27 | ₩115,348 | ₩116,434 | ₩113,698 | ₩114,047 | -1.13% | 185.2만 |
|---|
| 2026.07.24 | ₩110,601 | ₩114,436 | ₩110,104 | ₩113,511 | +2.63% | 255.1만 |
|---|
| 2026.07.23 | ₩108,321 | ₩110,480 | ₩107,060 | ₩110,145 | +1.68% | 347.1만 |
|---|
| 2026.07.22 | ₩111,258 | ₩112,371 | ₩109,085 | ₩110,171 | -0.98% | 262.1만 |
|---|
| 2026.07.21 | ₩110,332 | ₩111,311 | ₩109,380 | ₩109,756 | -0.52% | 215.6만 |
|---|
| 2026.07.20 | ₩113,591 | ₩113,591 | ₩110,171 | ₩111,177 | -2.13% | 284만 |
|---|
| 2026.07.17 | ₩115,898 | ₩118,245 | ₩112,009 | ₩112,505 | -2.93% | 214.5만 |
|---|
| 2026.07.16 | ₩113,082 | ₩117,708 | ₩113,082 | ₩115,871 | +2.47% | 202.3만 |
|---|
| 2026.07.15 | ₩112,491 | ₩114,812 | ₩112,210 | ₩114,382 | +1.68% | 284.8만 |
|---|
| 2026.07.14 | ₩113,202 | ₩113,940 | ₩110,493 | ₩112,263 | -0.83% | 217.3만 |
|---|
| 2026.07.13 | ₩113,444 | ₩114,396 | ₩110,480 | ₩111,097 | -2.07% | 191만 |
|---|
| 2026.07.10 | ₩113,122 | ₩115,348 | ₩112,907 | ₩113,014 | -0.09% | 215.3만 |
|---|
| 2026.07.09 | ₩112,250 | ₩114,369 | ₩111,781 | ₩113,122 | +0.78% | 217.1만 |
|---|
| 2026.07.08 | ₩114,973 | ₩115,750 | ₩111,580 | ₩112,103 | -2.50% | 285.4만 |
|---|
| 2026.07.07 | ₩117,802 | ₩118,996 | ₩115,791 | ₩116,327 | -1.25% | 198.9만 |
|---|
| 2026.07.06 | ₩118,459 | ₩118,929 | ₩115,066 | ₩117,547 | -0.77% | 223.7만 |
|---|
| 2026.07.02 | ₩117,655 | ₩118,969 | ₩115,335 | ₩118,298 | +0.55% | 229.3만 |
|---|
| 2026.07.01 | ₩119,532 | ₩121,839 | ₩116,367 | ₩116,756 | -2.32% | 268.3만 |
|---|
| 2026.06.30 | ₩121,866 | ₩122,563 | ₩120,310 | ₩121,356 | -0.42% | 241.1만 |
|---|
| 2026.06.29 | ₩125,017 | ₩125,084 | ₩121,785 | ₩121,839 | -2.54% | 255.9만 |
|---|
| 2026.06.26 | ₩125,889 | ₩127,324 | ₩124,722 | ₩125,420 | -0.37% | 281.3만 |
|---|
| 2026.06.25 | ₩126,399 | ₩128,786 | ₩124,763 | ₩125,876 | -0.41% | 282.6만 |
|---|
| 2026.06.24 | ₩120,391 | ₩126,265 | ₩119,385 | ₩124,655 | +3.54% | 351.7만 |
|---|
| 2026.06.23 | ₩117,333 | ₩118,379 | ₩117,078 | ₩117,145 | -0.16% | 200.3만 |
|---|
| 2026.06.22 | ₩119,076 | ₩121,195 | ₩117,024 | ₩117,266 | -1.52% | 271.6만 |
|---|
| 2026.06.18 | ₩118,191 | ₩122,308 | ₩117,494 | ₩120,337 | +1.82% | 490.8만 |
|---|
| 2026.06.17 | ₩119,546 | ₩123,837 | ₩115,147 | ₩115,978 | -2.98% | 432.4만 |
|---|
| 2026.06.16 | ₩120,645 | ₩122,040 | ₩118,956 | ₩120,404 | -0.20% | 278.9만 |
|---|
| 2026.06.15 | ₩123,261 | ₩123,904 | ₩120,136 | ₩120,364 | -2.35% | 418.9만 |
|---|
| 2026.06.12 | ₩124,977 | ₩126,653 | ₩120,270 | ₩121,101 | -3.10% | 626.1만 |
|---|
| 2026.06.11 | ₩120,739 | ₩127,700 | ₩120,739 | ₩127,337 | +5.46% | 342.7만 |
|---|
| 2026.06.10 | ₩122,912 | ₩123,381 | ₩119,814 | ₩120,498 | -1.96% | 303만 |
|---|
| 2026.06.09 | ₩122,281 | ₩126,345 | ₩121,866 | ₩124,132 | +1.51% | 299.6만 |
|---|
| 2026.06.08 | ₩120,015 | ₩122,644 | ₩119,277 | ₩121,691 | +1.40% | 240.5만 |
|---|
| 2026.06.05 | ₩121,383 | ₩123,649 | ₩121,048 | ₩121,356 | -0.02% | 212.2만 |
|---|
| 2026.06.04 | ₩122,375 | ₩124,186 | ₩120,847 | ₩123,220 | +0.69% | 252.6만 |
|---|
| 2026.06.03 | ₩119,733 | ₩121,490 | ₩119,117 | ₩119,975 | +0.20% | 192.2만 |
|---|
| 2026.06.02 | ₩120,887 | ₩121,960 | ₩119,143 | ₩121,906 | +0.84% | 179.6만 |
|---|
| 2026.06.01 | ₩122,349 | ₩123,180 | ₩119,640 | ₩120,847 | -1.23% | 298.6만 |
|---|
| 2026.05.29 | ₩120,967 | ₩122,523 | ₩119,975 | ₩120,404 | -0.47% | 315.4만 |
|---|
| 2026.05.28 | ₩120,163 | ₩121,437 | ₩119,237 | ₩120,364 | +0.17% | 212.8만 |
|---|
| 2026.05.27 | ₩121,504 | ₩125,768 | ₩120,753 | ₩121,986 | +0.40% | 214.2만 |
|---|
| 2026.05.26 | ₩120,645 | ₩121,356 | ₩118,768 | ₩119,747 | -0.74% | 247.5만 |
|---|
| 2026.05.22 | ₩119,063 | ₩120,069 | ₩117,185 | ₩119,170 | +0.09% | 217.9만 |
|---|
| 2026.05.21 | ₩115,093 | ₩119,398 | ₩113,779 | ₩119,130 | +3.51% | 249만 |
|---|
| 2026.05.20 | ₩112,384 | ₩117,199 | ₩110,976 | ₩117,091 | +4.19% | 270.1만 |
|---|
| 2026.05.19 | ₩111,311 | ₩111,767 | ₩108,870 | ₩111,311 | 0.00% | 262.7만 |
|---|
| 2026.05.18 | ₩111,311 | ₩114,557 | ₩110,949 | ₩112,411 | +0.99% | 338.3만 |
|---|
| 2026.05.15 | ₩114,114 | ₩114,785 | ₩110,051 | ₩110,373 | -3.28% | 356.9만 |
|---|
| 2026.05.14 | ₩114,651 | ₩115,683 | ₩113,470 | ₩114,329 | -0.28% | 250.4만 |
|---|
| 2026.05.13 | ₩114,248 | ₩115,227 | ₩113,256 | ₩113,953 | -0.26% | 226.6만 |
|---|
| 2026.05.12 | ₩117,319 | ₩117,722 | ₩114,007 | ₩115,147 | -1.85% | 265.3만 |
|---|
| 2026.05.11 | ₩117,977 | ₩118,352 | ₩116,367 | ₩116,796 | -1.00% | 279.1만 |
|---|
| 2026.05.08 | ₩118,191 | ₩119,076 | ₩116,729 | ₩118,526 | +0.28% | 150.2만 |
|---|
| 2026.05.07 | ₩121,168 | ₩122,644 | ₩116,957 | ₩117,668 | -2.89% | 240.6만 |
|---|
| 2026.05.06 | ₩118,942 | ₩122,094 | ₩118,030 | ₩121,423 | +2.09% | 350.3만 |
|---|
| 2026.05.05 | ₩113,953 | ₩117,360 | ₩113,511 | ₩115,603 | +1.45% | 238.6만 |
|---|
| 2026.05.04 | ₩117,105 | ₩117,816 | ₩113,014 | ₩113,135 | -3.39% | 227만 |
|---|
| 2026.05.01 | ₩121,785 | ₩122,201 | ₩118,392 | ₩118,620 | -2.60% | 218.5만 |
|---|
| 2026.04.30 | ₩119,331 | ₩121,370 | ₩119,331 | ₩121,101 | +1.48% | 214.4만 |
|---|
| 2026.04.29 | ₩123,019 | ₩123,971 | ₩118,272 | ₩118,969 | -3.29% | 260.3만 |
|---|
| 2026.04.28 | ₩126,050 | ₩126,721 | ₩123,207 | ₩123,810 | -1.78% | 182만 |
|---|
| 2026.04.27 | ₩127,056 | ₩127,203 | ₩124,870 | ₩125,058 | -1.57% | 192.9만 |
|---|
| 2026.04.24 | ₩125,970 | ₩128,048 | ₩125,111 | ₩126,130 | +0.13% | 231.2만 |
|---|
| 2026.04.23 | ₩126,868 | ₩127,941 | ₩125,178 | ₩126,305 | -0.44% | 221.6만 |
|---|
| 2026.04.22 | ₩127,659 | ₩128,129 | ₩125,795 | ₩126,667 | -0.78% | 217.6만 |
|---|
| 2026.04.21 | ₩130,757 | ₩131,347 | ₩126,734 | ₩127,150 | -2.76% | 300.1만 |
|---|
| 2026.04.20 | ₩123,770 | ₩126,265 | ₩122,711 | ₩126,224 | +1.98% | 213.4만 |
|---|
| 2026.04.17 | ₩121,973 | ₩127,700 | ₩121,678 | ₩124,441 | +2.02% | 362.1만 |
|---|
| 2026.04.16 | ₩119,559 | ₩120,779 | ₩119,023 | ₩119,090 | -0.39% | 184.1만 |
|---|
| 2026.04.15 | ₩120,243 | ₩120,243 | ₩117,480 | ₩118,607 | -1.36% | 235.4만 |
|---|
| 2026.04.14 | ₩120,431 | ₩121,933 | ₩118,956 | ₩119,130 | -1.08% | 280.3만 |
|---|
| 2026.04.13 | ₩118,540 | ₩120,538 | ₩116,850 | ₩120,417 | +1.58% | 259.6만 |
|---|
| 2026.04.10 | ₩119,438 | ₩119,479 | ₩116,005 | ₩119,318 | -0.10% | 421.5만 |
|---|
| 2026.04.09 | ₩117,440 | ₩121,061 | ₩117,065 | ₩119,264 | +1.55% | 342.2만 |
|---|
| 2026.04.08 | ₩119,304 | ₩122,536 | ₩118,526 | ₩118,862 | -0.37% | 353.5만 |
|---|
| 2026.04.07 | ₩115,938 | ₩117,105 | ₩113,417 | ₩114,825 | -0.96% | 442.5만 |
|---|
| 2026.04.06 | ₩114,798 | ₩118,875 | ₩114,771 | ₩118,781 | +3.47% | 227.2만 |
|---|
| 2026.04.02 | ₩112,679 | ₩116,810 | ₩111,352 | ₩115,992 | +2.94% | 305.7만 |
|---|
| 2026.04.01 | ₩116,515 | ₩117,507 | ₩114,409 | ₩114,584 | -1.66% | 386.2만 |
|---|
| 2026.03.31 | ₩116,139 | ₩120,484 | ₩113,162 | ₩116,461 | +0.28% | 623.5만 |
|---|
| 2026.03.30 | ₩122,845 | ₩123,234 | ₩113,605 | ₩113,833 | -7.34% | 619.5만 |
|---|
| 2026.03.27 | ₩121,504 | ₩122,992 | ₩120,538 | ₩121,034 | -0.39% | 264.9만 |
|---|
| 2026.03.26 | ₩122,201 | ₩125,232 | ₩121,745 | ₩122,188 | -0.01% | 219.4만 |
|---|
| 2026.03.25 | ₩125,701 | ₩126,184 | ₩120,216 | ₩123,636 | -1.64% | 248.5만 |
|---|
| 2026.03.24 | ₩123,287 | ₩125,205 | ₩122,429 | ₩123,891 | +0.49% | 331.2만 |
|---|
| 2026.03.23 | ₩123,918 | ₩127,163 | ₩123,261 | ₩125,339 | +1.15% | 380.8만 |
|---|
| 2026.03.20 | ₩125,125 | ₩125,768 | ₩120,203 | ₩121,437 | -2.95% | 664.2만 |
|---|
| 2026.03.19 | ₩126,063 | ₩126,452 | ₩123,623 | ₩125,688 | -0.30% | 354.3만 |
|---|
| 2026.03.18 | ₩128,719 | ₩130,811 | ₩126,358 | ₩127,069 | -1.28% | 293.6만 |
|---|
| 2026.03.17 | ₩129,416 | ₩130,958 | ₩128,866 | ₩130,127 | +0.55% | 281.3만 |
|---|
| 2026.03.16 | ₩128,518 | ₩129,671 | ₩126,506 | ₩128,679 | +0.13% | 310만 |
|---|
| 2026.03.13 | ₩127,834 | ₩129,403 | ₩125,701 | ₩127,351 | -0.38% | 449.8만 |
|---|
| 2026.03.12 | ₩127,954 | ₩128,303 | ₩123,609 | ₩124,105 | -3.01% | 642.4만 |
|---|
| 2026.03.11 | ₩132,393 | ₩133,211 | ₩129,188 | ₩129,510 | -2.18% | 349.5만 |
|---|
| 2026.03.10 | ₩133,815 | ₩134,794 | ₩131,025 | ₩132,393 | -1.06% | 282.1만 |
|---|
| 2026.03.09 | ₩133,480 | ₩135,062 | ₩129,282 | ₩134,030 | +0.41% | 319.4만 |
|---|
| 2026.03.06 | ₩138,455 | ₩139,515 | ₩134,244 | ₩135,679 | -2.01% | 295.4만 |
|---|
| 2026.03.05 | ₩141,406 | ₩143,055 | ₩139,018 | ₩139,877 | -1.08% | 265.1만 |
|---|
| 2026.03.04 | ₩143,417 | ₩144,316 | ₩142,022 | ₩142,867 | -0.38% | 207.3만 |
|---|
| 2026.03.03 | ₩144,235 | ₩146,824 | ₩141,245 | ₩145,389 | +0.80% | 214.3만 |
|---|
| 2026.03.02 | ₩150,002 | ₩150,002 | ₩146,877 | ₩148,339 | -1.11% | 224.2만 |
|---|
| 2026.02.27 | ₩149,358 | ₩154,200 | ₩148,876 | ₩153,368 | +2.68% | 240.9만 |
|---|
| 2026.02.26 | ₩149,653 | ₩150,498 | ₩147,588 | ₩150,203 | +0.37% | 166.8만 |
|---|
| 2026.02.25 | ₩156,225 | ₩156,842 | ₩146,247 | ₩148,500 | -4.94% | 270만 |
|---|
| 2026.02.24 | ₩155,568 | ₩158,384 | ₩155,071 | ₩156,104 | +0.34% | 131.7만 |
|---|
| 2026.02.23 | ₩156,238 | ₩156,600 | ₩151,705 | ₩155,836 | -0.26% | 237.9만 |
|---|
| 2026.02.20 | ₩156,614 | ₩158,531 | ₩154,052 | ₩156,185 | -0.27% | 238.1만 |
|---|
| 2026.02.19 | ₩161,603 | ₩162,501 | ₩154,924 | ₩155,729 | -3.63% | 308만 |
|---|
| 2026.02.18 | ₩162,890 | ₩165,143 | ₩161,763 | ₩162,622 | -0.16% | 141.5만 |
|---|
| 2026.02.17 | ₩163,963 | ₩166,431 | ₩159,068 | ₩162,863 | -0.67% | 183만 |
|---|
| 2026.02.13 | ₩161,951 | ₩166,511 | ₩161,951 | ₩163,990 | +1.26% | 257.2만 |
|---|
| 2026.02.12 | ₩163,346 | ₩166,270 | ₩161,884 | ₩162,045 | -0.80% | 251.2만 |
|---|
| 2026.02.11 | ₩157,593 | ₩162,327 | ₩157,016 | ₩162,260 | +2.96% | 216.9만 |
|---|
| 2026.02.10 | ₩154,696 | ₩160,999 | ₩153,891 | ₩160,127 | +3.51% | 247.6만 |
|---|
| 2026.02.09 | ₩153,207 | ₩154,884 | ₩150,619 | ₩152,993 | -0.14% | 184.6만 |
|---|
| 2026.02.06 | ₩153,797 | ₩157,713 | ₩148,862 | ₩152,912 | -0.58% | 382.7만 |
|---|
| 2026.02.05 | ₩155,474 | ₩156,721 | ₩153,556 | ₩154,723 | -0.48% | 217.8만 |
|---|
| 2026.02.04 | ₩150,874 | ₩158,303 | ₩150,874 | ₩154,589 | +2.46% | 363.2만 |
|---|
| 2026.02.03 | ₩145,241 | ₩156,493 | ₩145,027 | ₩150,914 | +3.91% | 492.3만 |
|---|
| 2026.02.02 | ₩146,073 | ₩147,427 | ₩144,168 | ₩145,912 | -0.11% | 244만 |
|---|
| 2026.01.30 | ₩147,253 | ₩147,950 | ₩144,611 | ₩146,649 | -0.41% | 239.2만 |
|---|
| 2026.01.29 | ₩148,393 | ₩152,805 | ₩147,333 | ₩149,171 | +0.52% | 246.2만 |
|---|
| 2026.01.28 | ₩147,870 | ₩152,362 | ₩147,065 | ₩148,580 | +0.48% | 232.9만 |
|---|
| 2026.01.27 | ₩147,923 | ₩148,326 | ₩146,314 | ₩147,615 | -0.21% | 183.7만 |
|---|
| 2026.01.26 | ₩149,559 | ₩150,780 | ₩147,548 | ₩148,299 | -0.84% | 206.9만 |
|---|
| 2026.01.23 | ₩153,757 | ₩154,736 | ₩149,908 | ₩149,989 | -2.45% | 263.1만 |
|---|
| 2026.01.22 | ₩158,250 | ₩159,966 | ₩153,127 | ₩153,838 | -2.79% | 302.4만 |
|---|
| 2026.01.21 | ₩155,769 | ₩160,610 | ₩155,286 | ₩158,250 | +1.59% | 359.2만 |
|---|
| 2026.01.20 | ₩154,240 | ₩159,859 | ₩154,213 | ₩154,441 | +0.13% | 319.7만 |
|---|
| 2026.01.16 | ₩163,252 | ₩164,030 | ₩157,137 | ₩159,041 | -2.58% | 440.5만 |
|---|
| 2026.01.15 | ₩163,131 | ₩164,607 | ₩159,953 | ₩163,949 | +0.50% | 229.7만 |
|---|
| 2026.01.14 | ₩161,938 | ₩165,907 | ₩161,871 | ₩162,796 | +0.53% | 412.7만 |
|---|
| 2026.01.13 | ₩162,957 | ₩165,693 | ₩160,784 | ₩165,384 | +1.49% | 354.4만 |
|---|
| 2026.01.12 | ₩158,813 | ₩164,727 | ₩158,116 | ₩162,139 | +2.09% | 467.1만 |
|---|
| 2026.01.09 | ₩151,544 | ₩160,020 | ₩151,504 | ₩159,926 | +5.53% | 768.6만 |
|---|
| 2026.01.08 | ₩138,334 | ₩147,964 | ₩137,865 | ₩146,918 | +6.20% | 419.5만 |
|---|
| 2026.01.07 | ₩143,229 | ₩144,396 | ₩138,750 | ₩139,381 | -2.69% | 454만 |
|---|
| 2026.01.06 | ₩139,474 | ₩142,787 | ₩137,811 | ₩142,639 | +2.27% | 336.2만 |
|---|
| 2026.01.05 | ₩139,300 | ₩143,457 | ₩138,938 | ₩141,352 | +1.47% | 293.7만 |
|---|
| 2026.01.02 | ₩138,147 | ₩140,145 | ₩136,953 | ₩139,769 | +1.17% | 241.5만 |
|---|
| 2025.12.31 | ₩139,179 | ₩139,461 | ₩137,758 | ₩137,865 | -0.94% | 184.9만 |
|---|
| 2025.12.30 | ₩138,630 | ₩140,051 | ₩138,174 | ₩139,327 | +0.50% | 217.4만 |
|---|
| 2025.12.29 | ₩140,601 | ₩140,976 | ₩138,790 | ₩139,367 | -0.88% | 233.1만 |
|---|
| 2025.12.26 | ₩140,681 | ₩141,111 | ₩139,555 | ₩140,681 | 0.00% | 186.8만 |
|---|
| 2025.12.24 | ₩140,681 | ₩142,076 | ₩140,051 | ₩140,936 | +0.18% | 139.9만 |
|---|
| 2025.12.23 | ₩143,377 | ₩143,726 | ₩139,810 | ₩140,467 | -2.03% | 280.2만 |
|---|
| 2025.12.22 | ₩144,825 | ₩145,174 | ₩142,814 | ₩143,484 | -0.93% | 366.3만 |
|---|
| 2025.12.19 | ₩144,517 | ₩144,892 | ₩141,124 | ₩144,825 | +0.21% | 967.4만 |
|---|
| 2025.12.18 | ₩149,385 | ₩151,504 | ₩144,879 | ₩145,281 | -2.75% | 728.5만 |
|---|
| 2025.12.17 | ₩152,416 | ₩156,292 | ₩147,548 | ₩150,512 | -1.25% | 1038.6만 |
|---|
| 2025.12.16 | ₩161,401 | ₩162,032 | ₩156,506 | ₩157,673 | -2.31% | 481.6만 |
|---|
| 2025.12.15 | ₩160,932 | ₩162,742 | ₩159,484 | ₩160,570 | -0.22% | 319.6만 |
|---|
| 2025.12.12 | ₩160,798 | ₩161,281 | ₩158,572 | ₩160,087 | -0.44% | 243.6만 |
|---|
| 2025.12.11 | ₩161,227 | ₩164,674 | ₩159,470 | ₩159,792 | -0.89% | 310.5만 |
|---|
| 2025.12.10 | ₩157,794 | ₩161,375 | ₩157,526 | ₩160,972 | +2.01% | 334.2만 |
|---|
| 2025.12.09 | ₩159,229 | ₩161,147 | ₩156,962 | ₩157,164 | -1.30% | 412.8만 |
|---|
| 2025.12.08 | ₩163,708 | ₩164,097 | ₩160,932 | ₩161,884 | -1.11% | 533.3만 |
|---|
| 2025.12.05 | ₩170,414 | ₩171,942 | ₩166,135 | ₩166,176 | -2.49% | 624.3만 |
|---|
| 2025.12.04 | ₩175,805 | ₩178,675 | ₩169,931 | ₩169,984 | -3.31% | 742.7만 |
|---|
| 2025.12.03 | ₩173,981 | ₩179,386 | ₩173,297 | ₩178,541 | +2.62% | 602.8만 |
|---|
| 2025.12.02 | ₩174,182 | ₩175,872 | ₩170,682 | ₩173,981 | -0.12% | 1305.8만 |
|---|
| 2025.12.01 | ₩173,324 | ₩177,602 | ₩173,002 | ₩174,651 | +0.77% | 2008.9만 |
|---|
| 2025.11.28 | ₩175,496 | ₩176,261 | ₩174,061 | ₩176,086 | +0.34% | 510.8만 |
|---|
| 2025.11.26 | ₩175,952 | ₩178,272 | ₩175,107 | ₩176,060 | +0.06% | 1413만 |
|---|
| 2025.11.25 | ₩166,913 | ₩176,489 | ₩166,793 | ₩175,791 | +5.32% | 1513.8만 |
|---|
| 2025.11.24 | ₩163,024 | ₩166,390 | ₩161,616 | ₩164,902 | +1.15% | 1056.3만 |
|---|
| 2025.11.21 | ₩158,250 | ₩166,484 | ₩157,673 | ₩165,170 | +4.37% | 1703만 |
|---|
| 2025.11.20 | ₩154,387 | ₩158,035 | ₩154,387 | ₩155,903 | +0.98% | 3241.9만 |
|---|
| 2025.11.19 | ₩156,399 | ₩156,614 | ₩154,119 | ₩154,441 | -1.25% | 1700.6만 |
|---|
| 2025.11.18 | ₩152,081 | ₩156,788 | ₩150,351 | ₩155,527 | +2.27% | 762.2만 |
|---|
| 2025.11.17 | ₩161,334 | ₩161,643 | ₩152,966 | ₩153,020 | -5.15% | 898.7만 |
|---|
| 2025.11.14 | ₩162,930 | ₩165,760 | ₩162,072 | ₩162,421 | -0.31% | 464.1만 |
|---|
| 2025.11.13 | ₩164,727 | ₩166,524 | ₩162,528 | ₩162,595 | -1.29% | 525.6만 |
|---|
| 2025.11.12 | ₩168,026 | ₩170,199 | ₩166,310 | ₩166,471 | -0.93% | 440.4만 |
|---|
| 2025.11.11 | ₩166,203 | ₩168,335 | ₩165,036 | ₩168,228 | +1.22% | 299.9만 |
|---|
| 2025.11.10 | ₩162,877 | ₩165,599 | ₩161,790 | ₩165,237 | +1.45% | 328.4만 |
|---|
| 2025.11.07 | ₩160,691 | ₩163,011 | ₩159,510 | ₩163,011 | +1.44% | 407.6만 |
|---|
| 2025.11.06 | ₩163,078 | ₩163,078 | ₩160,758 | ₩161,375 | -1.04% | 194.5만 |
|---|
| 2025.11.05 | ₩162,313 | ₩164,781 | ₩159,832 | ₩162,514 | +0.12% | 325.1만 |
|---|
| 2025.11.04 | ₩161,817 | ₩164,258 | ₩160,127 | ₩163,145 | +0.82% | 431.8만 |
|---|
| 2025.11.03 | ₩164,473 | ₩164,620 | ₩160,355 | ₩161,723 | -1.67% | 355.3만 |
|---|
| 2025.10.31 | ₩165,197 | ₩166,739 | ₩163,534 | ₩165,988 | +0.48% | 484.8만 |
|---|
| 2025.10.30 | ₩165,653 | ₩168,321 | ₩164,338 | ₩166,471 | +0.49% | 499.8만 |
|---|
| 2025.10.29 | ₩169,475 | ₩172,962 | ₩165,961 | ₩166,538 | -1.73% | 535.4만 |
|---|
| 2025.10.28 | ₩166,672 | ₩173,270 | ₩166,350 | ₩171,956 | +3.17% | 323.4만 |
|---|
| 2025.10.27 | ₩171,661 | ₩174,437 | ₩171,433 | ₩172,626 | +0.56% | 226.5만 |
|---|
| 2025.10.24 | ₩174,142 | ₩174,651 | ₩171,084 | ₩171,084 | -1.76% | 326.8만 |
|---|
| 2025.10.23 | ₩170,105 | ₩172,305 | ₩169,341 | ₩170,776 | +0.39% | 220.9만 |
|---|
| 2025.10.22 | ₩171,004 | ₩173,659 | ₩169,743 | ₩170,507 | -0.29% | 266.4만 |
|---|
| 2025.10.21 | ₩165,720 | ₩173,780 | ₩164,017 | ₩171,983 | +3.78% | 417.1만 |
|---|
| 2025.10.20 | ₩169,502 | ₩170,923 | ₩167,275 | ₩168,777 | -0.43% | 305.9만 |
|---|
| 2025.10.17 | ₩164,969 | ₩168,898 | ₩164,218 | ₩168,737 | +2.28% | 450만 |
|---|
| 2025.10.16 | ₩164,553 | ₩164,928 | ₩162,206 | ₩164,781 | +0.14% | 308.8만 |
|---|
| 2025.10.15 | ₩164,379 | ₩165,854 | ₩162,716 | ₩164,204 | -0.11% | 317만 |
|---|
| 2025.10.14 | ₩158,800 | ₩164,231 | ₩157,311 | ₩163,923 | +3.23% | 430.3만 |
|---|
| 2025.10.13 | ₩158,223 | ₩159,873 | ₩157,539 | ₩158,277 | +0.03% | 324.3만 |
|---|
| 2025.10.10 | ₩164,955 | ₩165,907 | ₩158,129 | ₩159,282 | -3.44% | 631.6만 |
|---|