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 | ₩103,081 | ₩103,577 | ₩101,244 | ₩102,840 | -0.23% | 380.5만 |
| 2026.10.08 | ₩101,217 | ₩104,382 | ₩100,748 | ₩104,060 | +2.81% | 601.3만 |
| 2026.10.07 | ₩100,238 | ₩102,974 | ₩100,051 | ₩102,089 | +1.85% | 523.1만 |
| 2026.10.06 | ₩100,506 | ₩104,221 | ₩100,506 | ₩103,805 | +3.28% | 646.6만 |
| 2026.10.05 | ₩105,897 | ₩106,916 | ₩98,897 | ₩99,823 | -5.74% | 1067.2만 |
| 2026.10.02 | ₩112,589 | ₩112,964 | ₩104,100 | ₩107,024 | -4.94% | 901.5만 |
| 2026.10.01 | ₩108,190 | ₩111,516 | ₩106,018 | ₩110,108 | +1.77% | 888.2만 |
| 2026.09.30 | ₩112,562 | ₩112,978 | ₩108,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,411 |
| -2.80% |
| 539만 |
| 2026.09.29 | ₩110,322 | ₩111,905 | ₩109,491 | ₩111,315 | +0.90% | 471.4만 |
|---|
| 2026.09.28 | ₩109,706 | ₩112,750 | ₩109,639 | ₩110,001 | +0.27% | 678.2만 |
|---|
| 2026.09.25 | ₩109,960 | ₩110,322 | ₩107,775 | ₩110,162 | +0.18% | 389.1만 |
|---|
| 2026.09.24 | ₩108,874 | ₩109,934 | ₩107,439 | ₩109,250 | +0.34% | 478.1만 |
|---|
| 2026.09.23 | ₩109,960 | ₩111,556 | ₩109,035 | ₩109,317 | -0.59% | 586.4만 |
|---|
| 2026.09.22 | ₩108,619 | ₩111,798 | ₩107,520 | ₩111,382 | +2.54% | 646.5만 |
|---|
| 2026.09.21 | ₩103,229 | ₩105,106 | ₩102,585 | ₩104,704 | +1.43% | 495.1만 |
|---|
| 2026.09.18 | ₩104,932 | ₩106,072 | ₩101,512 | ₩102,491 | -2.33% | 1184.9만 |
|---|
| 2026.09.17 | ₩108,619 | ₩108,619 | ₩102,008 | ₩106,876 | -1.60% | 864.3만 |
|---|
| 2026.09.16 | ₩108,123 | ₩109,223 | ₩104,368 | ₩105,079 | -2.82% | 616.4만 |
|---|
| 2026.09.15 | ₩107,252 | ₩107,949 | ₩105,937 | ₩107,372 | +0.11% | 449.7만 |
|---|
| 2026.09.14 | ₩105,656 | ₩107,949 | ₩105,481 | ₩107,265 | +1.52% | 371.1만 |
|---|
| 2026.09.11 | ₩106,742 | ₩107,949 | ₩105,522 | ₩106,742 | 0.00% | 362.1만 |
|---|
| 2026.09.10 | ₩107,265 | ₩107,265 | ₩102,759 | ₩104,462 | -2.61% | 491.5만 |
|---|
| 2026.09.09 | ₩108,016 | ₩108,874 | ₩106,970 | ₩108,298 | +0.26% | 338.1만 |
|---|
| 2026.09.08 | ₩110,765 | ₩111,368 | ₩107,520 | ₩107,775 | -2.70% | 470만 |
|---|
| 2026.09.04 | ₩112,642 | ₩113,246 | ₩111,449 | ₩112,079 | -0.50% | 232.9만 |
|---|
| 2026.09.03 | ₩114,453 | ₩115,794 | ₩112,253 | ₩113,246 | -1.05% | 213.7만 |
|---|
| 2026.09.02 | ₩111,985 | ₩112,616 | ₩111,207 | ₩112,079 | +0.08% | 224.6만 |
|---|
| 2026.09.01 | ₩112,307 | ₩113,326 | ₩110,953 | ₩110,966 | -1.19% | 375.4만 |
|---|
| 2026.08.31 | ₩114,050 | ₩114,721 | ₩112,629 | ₩112,790 | -1.11% | 233.8만 |
|---|
| 2026.08.28 | ₩115,284 | ₩117,014 | ₩113,541 | ₩115,767 | +0.42% | 236만 |
|---|
| 2026.08.27 | ₩115,606 | ₩116,062 | ₩113,715 | ₩114,131 | -1.28% | 204.2만 |
|---|
| 2026.08.26 | ₩117,027 | ₩118,207 | ₩115,874 | ₩116,866 | -0.14% | 156만 |
|---|
| 2026.08.25 | ₩119,253 | ₩119,253 | ₩117,027 | ₩117,577 | -1.41% | 203.4만 |
|---|
| 2026.08.24 | ₩118,006 | ₩119,548 | ₩117,228 | ₩118,221 | +0.18% | 357.6만 |
|---|
| 2026.08.21 | ₩115,981 | ₩117,631 | ₩114,721 | ₩116,692 | +0.61% | 203.8만 |
|---|
| 2026.08.20 | ₩114,547 | ₩115,955 | ₩113,648 | ₩114,547 | 0.00% | 218.7만 |
|---|
| 2026.08.19 | ₩117,993 | ₩120,219 | ₩116,410 | ₩117,068 | -0.78% | 343.2만 |
|---|
| 2026.08.18 | ₩117,309 | ₩117,550 | ₩113,447 | ₩113,903 | -2.90% | 254.3만 |
|---|
| 2026.08.17 | ₩115,995 | ₩117,161 | ₩113,956 | ₩116,048 | +0.05% | 301.2만 |
|---|
| 2026.08.14 | ₩116,652 | ₩117,725 | ₩115,646 | ₩116,437 | -0.18% | 180.3만 |
|---|
| 2026.08.13 | ₩116,343 | ₩118,556 | ₩115,002 | ₩117,389 | +0.90% | 172.9만 |
|---|
| 2026.08.12 | ₩117,376 | ₩117,376 | ₩114,050 | ₩114,251 | -2.66% | 179.4만 |
|---|
| 2026.08.11 | ₩114,976 | ₩117,604 | ₩114,949 | ₩117,403 | +2.11% | 146.3만 |
|---|
| 2026.08.10 | ₩117,684 | ₩117,684 | ₩114,144 | ₩114,788 | -2.46% | 164.5만 |
|---|
| 2026.08.07 | ₩115,244 | ₩118,489 | ₩114,426 | ₩118,248 | +2.61% | 247.3만 |
|---|
| 2026.08.06 | ₩116,692 | ₩116,866 | ₩112,736 | ₩113,742 | -2.53% | 240.8만 |
|---|
| 2026.08.05 | ₩115,566 | ₩118,127 | ₩115,324 | ₩117,845 | +1.97% | 198.7만 |
|---|
| 2026.08.04 | ₩114,882 | ₩117,202 | ₩113,836 | ₩116,692 | +1.58% | 171.1만 |
|---|
| 2026.08.03 | ₩112,642 | ₩115,016 | ₩112,468 | ₩114,251 | +1.43% | 213.7만 |
|---|
| 2026.07.31 | ₩111,704 | ₩112,374 | ₩109,893 | ₩110,430 | -1.14% | 258.6만 |
|---|
| 2026.07.30 | ₩113,956 | ₩114,654 | ₩111,194 | ₩112,307 | -1.45% | 199.7만 |
|---|
| 2026.07.29 | ₩116,250 | ₩117,751 | ₩112,897 | ₩113,393 | -2.46% | 429.4만 |
|---|
| 2026.07.28 | ₩116,638 | ₩118,489 | ₩115,190 | ₩117,537 | +0.77% | 261.5만 |
|---|
| 2026.07.27 | ₩115,338 | ₩116,424 | ₩113,688 | ₩114,037 | -1.13% | 185.2만 |
|---|
| 2026.07.24 | ₩110,591 | ₩114,426 | ₩110,094 | ₩113,501 | +2.63% | 255.1만 |
|---|
| 2026.07.23 | ₩108,311 | ₩110,470 | ₩107,050 | ₩110,135 | +1.68% | 347.1만 |
|---|
| 2026.07.22 | ₩111,248 | ₩112,361 | ₩109,075 | ₩110,162 | -0.98% | 262.1만 |
|---|
| 2026.07.21 | ₩110,322 | ₩111,301 | ₩109,370 | ₩109,746 | -0.52% | 215.6만 |
|---|
| 2026.07.20 | ₩113,581 | ₩113,581 | ₩110,162 | ₩111,167 | -2.13% | 284만 |
|---|
| 2026.07.17 | ₩115,887 | ₩118,234 | ₩111,999 | ₩112,495 | -2.93% | 214.5만 |
|---|
| 2026.07.16 | ₩113,071 | ₩117,698 | ₩113,071 | ₩115,861 | +2.47% | 202.3만 |
|---|
| 2026.07.15 | ₩112,481 | ₩114,801 | ₩112,200 | ₩114,372 | +1.68% | 284.8만 |
|---|
| 2026.07.14 | ₩113,192 | ₩113,930 | ₩110,483 | ₩112,253 | -0.83% | 217.3만 |
|---|
| 2026.07.13 | ₩113,433 | ₩114,386 | ₩110,470 | ₩111,087 | -2.07% | 191만 |
|---|
| 2026.07.10 | ₩113,112 | ₩115,338 | ₩112,897 | ₩113,004 | -0.09% | 215.3만 |
|---|
| 2026.07.09 | ₩112,240 | ₩114,359 | ₩111,771 | ₩113,112 | +0.78% | 217.1만 |
|---|
| 2026.07.08 | ₩114,962 | ₩115,740 | ₩111,570 | ₩112,093 | -2.50% | 285.4만 |
|---|
| 2026.07.07 | ₩117,792 | ₩118,985 | ₩115,780 | ₩116,317 | -1.25% | 198.9만 |
|---|
| 2026.07.06 | ₩118,449 | ₩118,918 | ₩115,056 | ₩117,537 | -0.77% | 223.7만 |
|---|
| 2026.07.02 | ₩117,644 | ₩118,958 | ₩115,324 | ₩118,288 | +0.55% | 229.3만 |
|---|
| 2026.07.01 | ₩119,522 | ₩121,828 | ₩116,357 | ₩116,746 | -2.32% | 268.3만 |
|---|
| 2026.06.30 | ₩121,855 | ₩122,552 | ₩120,299 | ₩121,345 | -0.42% | 241.1만 |
|---|
| 2026.06.29 | ₩125,006 | ₩125,073 | ₩121,774 | ₩121,828 | -2.54% | 255.9만 |
|---|
| 2026.06.26 | ₩125,878 | ₩127,313 | ₩124,711 | ₩125,408 | -0.37% | 281.3만 |
|---|
| 2026.06.25 | ₩126,387 | ₩128,774 | ₩124,751 | ₩125,864 | -0.41% | 282.6만 |
|---|
| 2026.06.24 | ₩120,380 | ₩126,253 | ₩119,374 | ₩124,644 | +3.54% | 351.7만 |
|---|
| 2026.06.23 | ₩117,322 | ₩118,368 | ₩117,068 | ₩117,135 | -0.16% | 200.3만 |
|---|
| 2026.06.22 | ₩119,066 | ₩121,184 | ₩117,014 | ₩117,255 | -1.52% | 271.6만 |
|---|
| 2026.06.18 | ₩118,181 | ₩122,297 | ₩117,483 | ₩120,326 | +1.82% | 490.8만 |
|---|
| 2026.06.17 | ₩119,535 | ₩123,826 | ₩115,137 | ₩115,968 | -2.98% | 432.4만 |
|---|
| 2026.06.16 | ₩120,635 | ₩122,029 | ₩118,945 | ₩120,393 | -0.20% | 278.9만 |
|---|
| 2026.06.15 | ₩123,249 | ₩123,893 | ₩120,125 | ₩120,353 | -2.35% | 418.9만 |
|---|
| 2026.06.12 | ₩124,966 | ₩126,642 | ₩120,259 | ₩121,090 | -3.10% | 626.1만 |
|---|
| 2026.06.11 | ₩120,728 | ₩127,688 | ₩120,728 | ₩127,326 | +5.46% | 342.7만 |
|---|
| 2026.06.10 | ₩122,901 | ₩123,370 | ₩119,803 | ₩120,487 | -1.96% | 303만 |
|---|
| 2026.06.09 | ₩122,271 | ₩126,334 | ₩121,855 | ₩124,121 | +1.51% | 299.6만 |
|---|
| 2026.06.08 | ₩120,004 | ₩122,633 | ₩119,267 | ₩121,681 | +1.40% | 240.5만 |
|---|
| 2026.06.05 | ₩121,372 | ₩123,638 | ₩121,037 | ₩121,345 | -0.02% | 212.2만 |
|---|
| 2026.06.04 | ₩122,364 | ₩124,175 | ₩120,836 | ₩123,209 | +0.69% | 252.6만 |
|---|
| 2026.06.03 | ₩119,723 | ₩121,479 | ₩119,106 | ₩119,964 | +0.20% | 192.2만 |
|---|
| 2026.06.02 | ₩120,876 | ₩121,949 | ₩119,133 | ₩121,895 | +0.84% | 179.6만 |
|---|
| 2026.06.01 | ₩122,338 | ₩123,169 | ₩119,629 | ₩120,836 | -1.23% | 298.6만 |
|---|
| 2026.05.29 | ₩120,956 | ₩122,512 | ₩119,964 | ₩120,393 | -0.47% | 315.4만 |
|---|
| 2026.05.28 | ₩120,152 | ₩121,426 | ₩119,227 | ₩120,353 | +0.17% | 212.8만 |
|---|
| 2026.05.27 | ₩121,493 | ₩125,757 | ₩120,742 | ₩121,976 | +0.40% | 214.2만 |
|---|
| 2026.05.26 | ₩120,635 | ₩121,345 | ₩118,757 | ₩119,736 | -0.74% | 247.5만 |
|---|
| 2026.05.22 | ₩119,052 | ₩120,058 | ₩117,175 | ₩119,159 | +0.09% | 217.9만 |
|---|
| 2026.05.21 | ₩115,083 | ₩119,387 | ₩113,769 | ₩119,119 | +3.51% | 249만 |
|---|
| 2026.05.20 | ₩112,374 | ₩117,188 | ₩110,966 | ₩117,081 | +4.19% | 270.1만 |
|---|
| 2026.05.19 | ₩111,301 | ₩111,757 | ₩108,861 | ₩111,301 | 0.00% | 262.7만 |
|---|
| 2026.05.18 | ₩111,301 | ₩114,547 | ₩110,939 | ₩112,401 | +0.99% | 338.3만 |
|---|
| 2026.05.15 | ₩114,104 | ₩114,774 | ₩110,041 | ₩110,363 | -3.28% | 356.9만 |
|---|
| 2026.05.14 | ₩114,640 | ₩115,673 | ₩113,460 | ₩114,319 | -0.28% | 250.4만 |
|---|
| 2026.05.13 | ₩114,238 | ₩115,217 | ₩113,246 | ₩113,943 | -0.26% | 226.6만 |
|---|
| 2026.05.12 | ₩117,309 | ₩117,711 | ₩113,997 | ₩115,137 | -1.85% | 265.3만 |
|---|
| 2026.05.11 | ₩117,966 | ₩118,341 | ₩116,357 | ₩116,786 | -1.00% | 279.1만 |
|---|
| 2026.05.08 | ₩118,181 | ₩119,066 | ₩116,719 | ₩118,516 | +0.28% | 150.2만 |
|---|
| 2026.05.07 | ₩121,158 | ₩122,633 | ₩116,947 | ₩117,658 | -2.89% | 240.6만 |
|---|
| 2026.05.06 | ₩118,932 | ₩122,083 | ₩118,020 | ₩121,412 | +2.09% | 350.3만 |
|---|
| 2026.05.05 | ₩113,943 | ₩117,349 | ₩113,501 | ₩115,592 | +1.45% | 238.6만 |
|---|
| 2026.05.04 | ₩117,094 | ₩117,805 | ₩113,004 | ₩113,125 | -3.39% | 227만 |
|---|
| 2026.05.01 | ₩121,774 | ₩122,190 | ₩118,382 | ₩118,610 | -2.60% | 218.5만 |
|---|
| 2026.04.30 | ₩119,320 | ₩121,359 | ₩119,320 | ₩121,090 | +1.48% | 214.4만 |
|---|
| 2026.04.29 | ₩123,008 | ₩123,960 | ₩118,261 | ₩118,958 | -3.29% | 260.3만 |
|---|
| 2026.04.28 | ₩126,039 | ₩126,709 | ₩123,196 | ₩123,799 | -1.78% | 182만 |
|---|
| 2026.04.27 | ₩127,044 | ₩127,192 | ₩124,859 | ₩125,046 | -1.57% | 192.9만 |
|---|
| 2026.04.24 | ₩125,958 | ₩128,037 | ₩125,100 | ₩126,119 | +0.13% | 231.2만 |
|---|
| 2026.04.23 | ₩126,857 | ₩127,929 | ₩125,167 | ₩126,293 | -0.44% | 221.6만 |
|---|
| 2026.04.22 | ₩127,648 | ₩128,117 | ₩125,784 | ₩126,656 | -0.78% | 217.6만 |
|---|
| 2026.04.21 | ₩130,746 | ₩131,336 | ₩126,723 | ₩127,138 | -2.76% | 300.1만 |
|---|
| 2026.04.20 | ₩123,759 | ₩126,253 | ₩122,700 | ₩126,213 | +1.98% | 213.4만 |
|---|
| 2026.04.17 | ₩121,962 | ₩127,688 | ₩121,667 | ₩124,430 | +2.02% | 362.1만 |
|---|
| 2026.04.16 | ₩119,548 | ₩120,769 | ₩119,012 | ₩119,079 | -0.39% | 184.1만 |
|---|
| 2026.04.15 | ₩120,232 | ₩120,232 | ₩117,470 | ₩118,596 | -1.36% | 235.4만 |
|---|
| 2026.04.14 | ₩120,420 | ₩121,922 | ₩118,945 | ₩119,119 | -1.08% | 280.3만 |
|---|
| 2026.04.13 | ₩118,529 | ₩120,527 | ₩116,840 | ₩120,407 | +1.58% | 259.6만 |
|---|
| 2026.04.10 | ₩119,428 | ₩119,468 | ₩115,995 | ₩119,307 | -0.10% | 421.5만 |
|---|
| 2026.04.09 | ₩117,430 | ₩121,050 | ₩117,054 | ₩119,253 | +1.55% | 342.2만 |
|---|
| 2026.04.08 | ₩119,294 | ₩122,525 | ₩118,516 | ₩118,851 | -0.37% | 353.5만 |
|---|
| 2026.04.07 | ₩115,928 | ₩117,094 | ₩113,407 | ₩114,815 | -0.96% | 442.5만 |
|---|
| 2026.04.06 | ₩114,788 | ₩118,864 | ₩114,761 | ₩118,771 | +3.47% | 227.2만 |
|---|
| 2026.04.02 | ₩112,669 | ₩116,799 | ₩111,342 | ₩115,981 | +2.94% | 305.7만 |
|---|
| 2026.04.01 | ₩116,504 | ₩117,497 | ₩114,399 | ₩114,573 | -1.66% | 386.2만 |
|---|
| 2026.03.31 | ₩116,129 | ₩120,474 | ₩113,152 | ₩116,451 | +0.28% | 623.5만 |
|---|
| 2026.03.30 | ₩122,834 | ₩123,223 | ₩113,594 | ₩113,822 | -7.34% | 619.5만 |
|---|
| 2026.03.27 | ₩121,493 | ₩122,981 | ₩120,527 | ₩121,023 | -0.39% | 264.9만 |
|---|
| 2026.03.26 | ₩122,190 | ₩125,221 | ₩121,734 | ₩122,177 | -0.01% | 219.4만 |
|---|
| 2026.03.25 | ₩125,690 | ₩126,173 | ₩120,205 | ₩123,625 | -1.64% | 248.5만 |
|---|
| 2026.03.24 | ₩123,276 | ₩125,194 | ₩122,418 | ₩123,880 | +0.49% | 331.2만 |
|---|
| 2026.03.23 | ₩123,907 | ₩127,152 | ₩123,249 | ₩125,328 | +1.15% | 380.8만 |
|---|
| 2026.03.20 | ₩125,113 | ₩125,757 | ₩120,192 | ₩121,426 | -2.95% | 664.2만 |
|---|
| 2026.03.19 | ₩126,052 | ₩126,441 | ₩123,612 | ₩125,677 | -0.30% | 354.3만 |
|---|
| 2026.03.18 | ₩128,707 | ₩130,799 | ₩126,347 | ₩127,058 | -1.28% | 293.6만 |
|---|
| 2026.03.17 | ₩129,405 | ₩130,947 | ₩128,855 | ₩130,115 | +0.55% | 281.3만 |
|---|
| 2026.03.16 | ₩128,506 | ₩129,659 | ₩126,495 | ₩128,667 | +0.13% | 310만 |
|---|
| 2026.03.13 | ₩127,822 | ₩129,391 | ₩125,690 | ₩127,339 | -0.38% | 449.8만 |
|---|
| 2026.03.12 | ₩127,943 | ₩128,292 | ₩123,598 | ₩124,094 | -3.01% | 642.4만 |
|---|
| 2026.03.11 | ₩132,382 | ₩133,200 | ₩129,177 | ₩129,498 | -2.18% | 349.5만 |
|---|
| 2026.03.10 | ₩133,803 | ₩134,782 | ₩131,014 | ₩132,382 | -1.06% | 282.1만 |
|---|
| 2026.03.09 | ₩133,468 | ₩135,050 | ₩129,270 | ₩134,018 | +0.41% | 319.4만 |
|---|
| 2026.03.06 | ₩138,443 | ₩139,502 | ₩134,232 | ₩135,667 | -2.01% | 295.4만 |
|---|
| 2026.03.05 | ₩141,393 | ₩143,042 | ₩139,006 | ₩139,864 | -1.08% | 265.1만 |
|---|
| 2026.03.04 | ₩143,404 | ₩144,303 | ₩142,010 | ₩142,855 | -0.38% | 207.3만 |
|---|
| 2026.03.03 | ₩144,222 | ₩146,810 | ₩141,232 | ₩145,376 | +0.80% | 214.3만 |
|---|
| 2026.03.02 | ₩149,989 | ₩149,989 | ₩146,864 | ₩148,326 | -1.11% | 224.2만 |
|---|
| 2026.02.27 | ₩149,345 | ₩154,186 | ₩148,862 | ₩153,354 | +2.68% | 240.9만 |
|---|
| 2026.02.26 | ₩149,640 | ₩150,485 | ₩147,575 | ₩150,190 | +0.37% | 166.8만 |
|---|
| 2026.02.25 | ₩156,211 | ₩156,828 | ₩146,234 | ₩148,487 | -4.94% | 270만 |
|---|
| 2026.02.24 | ₩155,554 | ₩158,370 | ₩155,058 | ₩156,090 | +0.34% | 131.7만 |
|---|
| 2026.02.23 | ₩156,224 | ₩156,586 | ₩151,692 | ₩155,822 | -0.26% | 237.9만 |
|---|
| 2026.02.20 | ₩156,600 | ₩158,517 | ₩154,038 | ₩156,171 | -0.27% | 238.1만 |
|---|
| 2026.02.19 | ₩161,588 | ₩162,487 | ₩154,910 | ₩155,715 | -3.63% | 308만 |
|---|
| 2026.02.18 | ₩162,875 | ₩165,128 | ₩161,749 | ₩162,607 | -0.16% | 141.5만 |
|---|
| 2026.02.17 | ₩163,948 | ₩166,416 | ₩159,054 | ₩162,849 | -0.67% | 183만 |
|---|
| 2026.02.13 | ₩161,937 | ₩166,496 | ₩161,937 | ₩163,975 | +1.26% | 257.2만 |
|---|
| 2026.02.12 | ₩163,331 | ₩166,255 | ₩161,870 | ₩162,031 | -0.80% | 251.2만 |
|---|
| 2026.02.11 | ₩157,579 | ₩162,312 | ₩157,002 | ₩162,245 | +2.96% | 216.9만 |
|---|
| 2026.02.10 | ₩154,682 | ₩160,985 | ₩153,877 | ₩160,113 | +3.51% | 247.6만 |
|---|
| 2026.02.09 | ₩153,194 | ₩154,870 | ₩150,605 | ₩152,979 | -0.14% | 184.6만 |
|---|
| 2026.02.06 | ₩153,784 | ₩157,699 | ₩148,849 | ₩152,899 | -0.58% | 382.7만 |
|---|
| 2026.02.05 | ₩155,460 | ₩156,707 | ₩153,542 | ₩154,709 | -0.48% | 217.8만 |
|---|
| 2026.02.04 | ₩150,860 | ₩158,289 | ₩150,860 | ₩154,575 | +2.46% | 363.2만 |
|---|
| 2026.02.03 | ₩145,228 | ₩156,479 | ₩145,014 | ₩150,900 | +3.91% | 492.3만 |
|---|
| 2026.02.02 | ₩146,060 | ₩147,414 | ₩144,155 | ₩145,899 | -0.11% | 244만 |
|---|
| 2026.01.30 | ₩147,240 | ₩147,937 | ₩144,598 | ₩146,636 | -0.41% | 239.2만 |
|---|
| 2026.01.29 | ₩148,379 | ₩152,791 | ₩147,320 | ₩149,157 | +0.52% | 246.2만 |
|---|
| 2026.01.28 | ₩147,856 | ₩152,349 | ₩147,052 | ₩148,567 | +0.48% | 232.9만 |
|---|
| 2026.01.27 | ₩147,910 | ₩148,312 | ₩146,301 | ₩147,602 | -0.21% | 183.7만 |
|---|
| 2026.01.26 | ₩149,546 | ₩150,766 | ₩147,535 | ₩148,286 | -0.84% | 206.9만 |
|---|
| 2026.01.23 | ₩153,743 | ₩154,722 | ₩149,895 | ₩149,975 | -2.45% | 263.1만 |
|---|
| 2026.01.22 | ₩158,236 | ₩159,952 | ₩153,113 | ₩153,824 | -2.79% | 302.4만 |
|---|
| 2026.01.21 | ₩155,755 | ₩160,596 | ₩155,272 | ₩158,236 | +1.59% | 359.2만 |
|---|
| 2026.01.20 | ₩154,226 | ₩159,845 | ₩154,199 | ₩154,427 | +0.13% | 319.7만 |
|---|
| 2026.01.16 | ₩163,237 | ₩164,015 | ₩157,123 | ₩159,027 | -2.58% | 440.5만 |
|---|
| 2026.01.15 | ₩163,117 | ₩164,592 | ₩159,939 | ₩163,935 | +0.50% | 229.7만 |
|---|
| 2026.01.14 | ₩161,923 | ₩165,893 | ₩161,856 | ₩162,782 | +0.53% | 412.7만 |
|---|
| 2026.01.13 | ₩162,942 | ₩165,678 | ₩160,770 | ₩165,370 | +1.49% | 354.4만 |
|---|
| 2026.01.12 | ₩158,799 | ₩164,713 | ₩158,102 | ₩162,124 | +2.09% | 467.1만 |
|---|
| 2026.01.09 | ₩151,531 | ₩160,006 | ₩151,491 | ₩159,912 | +5.53% | 768.6만 |
|---|
| 2026.01.08 | ₩138,322 | ₩147,950 | ₩137,853 | ₩146,904 | +6.20% | 419.5만 |
|---|
| 2026.01.07 | ₩143,217 | ₩144,383 | ₩138,738 | ₩139,368 | -2.69% | 454만 |
|---|
| 2026.01.06 | ₩139,462 | ₩142,774 | ₩137,799 | ₩142,627 | +2.27% | 336.2만 |
|---|
| 2026.01.05 | ₩139,288 | ₩143,445 | ₩138,926 | ₩141,339 | +1.47% | 293.7만 |
|---|
| 2026.01.02 | ₩138,134 | ₩140,132 | ₩136,941 | ₩139,757 | +1.17% | 241.5만 |
|---|
| 2025.12.31 | ₩139,167 | ₩139,449 | ₩137,745 | ₩137,853 | -0.94% | 184.9만 |
|---|
| 2025.12.30 | ₩138,617 | ₩140,039 | ₩138,161 | ₩139,314 | +0.50% | 217.4만 |
|---|
| 2025.12.29 | ₩140,588 | ₩140,964 | ₩138,778 | ₩139,355 | -0.88% | 233.1만 |
|---|
| 2025.12.26 | ₩140,669 | ₩141,098 | ₩139,542 | ₩140,669 | 0.00% | 186.8만 |
|---|
| 2025.12.24 | ₩140,669 | ₩142,063 | ₩140,039 | ₩140,924 | +0.18% | 139.9만 |
|---|
| 2025.12.23 | ₩143,364 | ₩143,713 | ₩139,797 | ₩140,454 | -2.03% | 280.2만 |
|---|
| 2025.12.22 | ₩144,812 | ₩145,161 | ₩142,801 | ₩143,471 | -0.93% | 366.3만 |
|---|
| 2025.12.19 | ₩144,504 | ₩144,879 | ₩141,111 | ₩144,812 | +0.21% | 967.4만 |
|---|
| 2025.12.18 | ₩149,372 | ₩151,491 | ₩144,866 | ₩145,268 | -2.75% | 728.5만 |
|---|
| 2025.12.17 | ₩152,402 | ₩156,278 | ₩147,535 | ₩150,498 | -1.25% | 1038.6만 |
|---|
| 2025.12.16 | ₩161,387 | ₩162,017 | ₩156,492 | ₩157,659 | -2.31% | 481.6만 |
|---|
| 2025.12.15 | ₩160,918 | ₩162,728 | ₩159,469 | ₩160,556 | -0.22% | 319.6만 |
|---|
| 2025.12.12 | ₩160,784 | ₩161,266 | ₩158,557 | ₩160,073 | -0.44% | 243.6만 |
|---|
| 2025.12.11 | ₩161,213 | ₩164,659 | ₩159,456 | ₩159,778 | -0.89% | 310.5만 |
|---|
| 2025.12.10 | ₩157,780 | ₩161,360 | ₩157,512 | ₩160,958 | +2.01% | 334.2만 |
|---|
| 2025.12.09 | ₩159,215 | ₩161,132 | ₩156,948 | ₩157,149 | -1.30% | 412.8만 |
|---|
| 2025.12.08 | ₩163,693 | ₩164,082 | ₩160,918 | ₩161,870 | -1.11% | 533.3만 |
|---|
| 2025.12.05 | ₩170,398 | ₩171,927 | ₩166,121 | ₩166,161 | -2.49% | 624.3만 |
|---|
| 2025.12.04 | ₩175,789 | ₩178,659 | ₩169,916 | ₩169,969 | -3.31% | 742.7만 |
|---|
| 2025.12.03 | ₩173,965 | ₩179,369 | ₩173,281 | ₩178,525 | +2.62% | 602.8만 |
|---|
| 2025.12.02 | ₩174,166 | ₩175,856 | ₩170,667 | ₩173,965 | -0.12% | 1305.8만 |
|---|
| 2025.12.01 | ₩173,308 | ₩177,586 | ₩172,986 | ₩174,636 | +0.77% | 2008.9만 |
|---|
| 2025.11.28 | ₩175,481 | ₩176,245 | ₩174,046 | ₩176,071 | +0.34% | 510.8만 |
|---|
| 2025.11.26 | ₩175,937 | ₩178,256 | ₩175,092 | ₩176,044 | +0.06% | 1413만 |
|---|
| 2025.11.25 | ₩166,898 | ₩176,473 | ₩166,778 | ₩175,776 | +5.32% | 1513.8만 |
|---|
| 2025.11.24 | ₩163,010 | ₩166,375 | ₩161,602 | ₩164,887 | +1.15% | 1056.3만 |
|---|
| 2025.11.21 | ₩158,236 | ₩166,469 | ₩157,659 | ₩165,155 | +4.37% | 1703만 |
|---|
| 2025.11.20 | ₩154,374 | ₩158,021 | ₩154,374 | ₩155,889 | +0.98% | 3241.9만 |
|---|
| 2025.11.19 | ₩156,385 | ₩156,600 | ₩154,105 | ₩154,427 | -1.25% | 1700.6만 |
|---|
| 2025.11.18 | ₩152,067 | ₩156,774 | ₩150,337 | ₩155,513 | +2.27% | 762.2만 |
|---|
| 2025.11.17 | ₩161,320 | ₩161,628 | ₩152,952 | ₩153,006 | -5.15% | 898.7만 |
|---|
| 2025.11.14 | ₩162,916 | ₩165,745 | ₩162,057 | ₩162,406 | -0.31% | 464.1만 |
|---|
| 2025.11.13 | ₩164,713 | ₩166,509 | ₩162,513 | ₩162,580 | -1.29% | 525.6만 |
|---|
| 2025.11.12 | ₩168,011 | ₩170,184 | ₩166,295 | ₩166,456 | -0.93% | 440.4만 |
|---|
| 2025.11.11 | ₩166,188 | ₩168,320 | ₩165,021 | ₩168,213 | +1.22% | 299.9만 |
|---|
| 2025.11.10 | ₩162,862 | ₩165,584 | ₩161,776 | ₩165,222 | +1.45% | 328.4만 |
|---|
| 2025.11.07 | ₩160,676 | ₩162,996 | ₩159,496 | ₩162,996 | +1.44% | 407.6만 |
|---|
| 2025.11.06 | ₩163,063 | ₩163,063 | ₩160,743 | ₩161,360 | -1.04% | 194.5만 |
|---|
| 2025.11.05 | ₩162,299 | ₩164,766 | ₩159,818 | ₩162,500 | +0.12% | 325.1만 |
|---|
| 2025.11.04 | ₩161,803 | ₩164,243 | ₩160,113 | ₩163,130 | +0.82% | 431.8만 |
|---|
| 2025.11.03 | ₩164,458 | ₩164,605 | ₩160,341 | ₩161,709 | -1.67% | 355.3만 |
|---|
| 2025.10.31 | ₩165,182 | ₩166,724 | ₩163,519 | ₩165,973 | +0.48% | 484.8만 |
|---|
| 2025.10.30 | ₩165,638 | ₩168,306 | ₩164,324 | ₩166,456 | +0.49% | 499.8만 |
|---|
| 2025.10.29 | ₩169,460 | ₩172,946 | ₩165,946 | ₩166,523 | -1.73% | 535.4만 |
|---|
| 2025.10.28 | ₩166,657 | ₩173,255 | ₩166,335 | ₩171,940 | +3.17% | 323.4만 |
|---|
| 2025.10.27 | ₩171,645 | ₩174,421 | ₩171,417 | ₩172,611 | +0.56% | 226.5만 |
|---|
| 2025.10.24 | ₩174,126 | ₩174,636 | ₩171,069 | ₩171,069 | -1.76% | 326.8만 |
|---|
| 2025.10.23 | ₩170,090 | ₩172,289 | ₩169,326 | ₩170,760 | +0.39% | 220.9만 |
|---|
| 2025.10.22 | ₩170,988 | ₩173,644 | ₩169,728 | ₩170,492 | -0.29% | 266.4만 |
|---|
| 2025.10.21 | ₩165,705 | ₩173,764 | ₩164,002 | ₩171,967 | +3.78% | 417.1만 |
|---|
| 2025.10.20 | ₩169,486 | ₩170,908 | ₩167,260 | ₩168,762 | -0.43% | 305.9만 |
|---|
| 2025.10.17 | ₩164,954 | ₩168,883 | ₩164,203 | ₩168,722 | +2.28% | 450만 |
|---|
| 2025.10.16 | ₩164,538 | ₩164,914 | ₩162,192 | ₩164,766 | +0.14% | 308.8만 |
|---|
| 2025.10.15 | ₩164,364 | ₩165,839 | ₩162,701 | ₩164,190 | -0.11% | 317만 |
|---|
| 2025.10.14 | ₩158,785 | ₩164,216 | ₩157,297 | ₩163,908 | +3.23% | 430.3만 |
|---|
| 2025.10.13 | ₩158,209 | ₩159,858 | ₩157,525 | ₩158,262 | +0.03% | 324.3만 |
|---|
| 2025.10.10 | ₩164,941 | ₩165,893 | ₩158,115 | ₩159,268 | -3.44% | 631.6만 |
|---|