시장 데이터를 불러오는 중
전체 종목
LGI Homes, Inc. - Common Stock 과거 주가
LGI Homes, Inc. - Common Stock · LGIH · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LGI Homes, Inc. - Common Stock · LGIH · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,113 | ₩60,287 | ₩58,557 | ₩58,758 | -2.25% | 23.7만 |
| 2026.10.08 | ₩59,000 | ₩60,367 | ₩57,632 | ₩60,314 | +2.23% | 49.1만 |
| 2026.10.07 | ₩60,354 | ₩60,622 | ₩58,638 | ₩59,818 | -0.89% | 50.7만 |
| 2026.10.06 | ₩62,285 | ₩63,076 | ₩61,427 | ₩61,802 | -0.78% | 35.2만 |
| 2026.10.05 | ₩64,323 | ₩64,323 | ₩62,151 | ₩62,285 | -3.17% | 37.9만 |
| 2026.10.02 | ₩66,442 | ₩66,562 | ₩63,961 | ₩64,551 | -2.85% | 23.6만 |
| 2026.10.01 | ₩61,708 | ₩64,940 | ₩60,233 | ₩63,974 | +3.67% | 25.7만 |
| 2026.09.30 | ₩64,819 | ₩65,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,540 |
| -3.52% |
| 23.6만 |
| 2026.09.29 | ₩66,080 | ₩66,080 | ₩63,746 | ₩64,202 | -2.84% | 21.9만 |
|---|
| 2026.09.28 | ₩65,999 | ₩67,032 | ₩64,524 | ₩65,731 | -0.41% | 24.9만 |
|---|
| 2026.09.25 | ₩65,691 | ₩67,099 | ₩64,846 | ₩67,032 | +2.04% | 36.3만 |
|---|
| 2026.09.24 | ₩65,168 | ₩66,240 | ₩64,363 | ₩65,691 | +0.80% | 33.4만 |
|---|
| 2026.09.23 | ₩68,440 | ₩69,284 | ₩64,926 | ₩65,168 | -4.78% | 34.7만 |
|---|
| 2026.09.22 | ₩68,413 | ₩70,612 | ₩67,769 | ₩70,008 | +2.33% | 30.7만 |
|---|
| 2026.09.21 | ₩66,227 | ₩67,635 | ₩64,873 | ₩66,924 | +1.05% | 29.6만 |
|---|
| 2026.09.18 | ₩64,202 | ₩65,248 | ₩63,827 | ₩65,141 | +1.46% | 64.2만 |
|---|
| 2026.09.17 | ₩68,547 | ₩68,775 | ₩65,597 | ₩65,878 | -3.89% | 18.9만 |
|---|
| 2026.09.16 | ₩68,131 | ₩68,922 | ₩65,543 | ₩65,744 | -3.50% | 21.8만 |
|---|
| 2026.09.15 | ₩68,198 | ₩68,587 | ₩66,173 | ₩68,091 | -0.16% | 38만 |
|---|
| 2026.09.14 | ₩65,838 | ₩69,056 | ₩64,967 | ₩68,305 | +3.75% | 26.9만 |
|---|
| 2026.09.11 | ₩66,603 | ₩67,461 | ₩64,900 | ₩66,267 | -0.50% | 25.6만 |
|---|
| 2026.09.10 | ₩68,493 | ₩68,708 | ₩64,967 | ₩65,302 | -4.66% | 37.2만 |
|---|
| 2026.09.09 | ₩71,296 | ₩72,033 | ₩69,070 | ₩69,995 | -1.82% | 27.4만 |
|---|
| 2026.09.08 | ₩73,414 | ₩73,414 | ₩70,572 | ₩71,349 | -2.81% | 27.9만 |
|---|
| 2026.09.04 | ₩73,039 | ₩75,372 | ₩72,811 | ₩73,750 | +0.97% | 22.9만 |
|---|
| 2026.09.03 | ₩73,294 | ₩74,192 | ₩71,510 | ₩73,039 | -0.35% | 26.7만 |
|---|
| 2026.09.02 | ₩72,637 | ₩73,870 | ₩71,282 | ₩71,671 | -1.33% | 51.2만 |
|---|
| 2026.09.01 | ₩73,656 | ₩73,830 | ₩71,711 | ₩72,060 | -2.17% | 34.6만 |
|---|
| 2026.08.31 | ₩76,753 | ₩76,753 | ₩74,876 | ₩75,010 | -2.27% | 22.3만 |
|---|
| 2026.08.28 | ₩76,431 | ₩77,477 | ₩75,761 | ₩77,102 | +0.88% | 18.7만 |
|---|
| 2026.08.27 | ₩77,115 | ₩78,630 | ₩76,270 | ₩76,418 | -0.90% | 16.7만 |
|---|
| 2026.08.26 | ₩79,033 | ₩79,261 | ₩76,914 | ₩78,067 | -1.22% | 24.7만 |
|---|
| 2026.08.25 | ₩79,140 | ₩79,341 | ₩77,504 | ₩79,207 | +0.08% | 15.1만 |
|---|
| 2026.08.24 | ₩78,456 | ₩79,717 | ₩77,517 | ₩78,107 | -0.44% | 18.5만 |
|---|
| 2026.08.21 | ₩77,062 | ₩78,925 | ₩75,975 | ₩77,987 | +1.20% | 20.9만 |
|---|
| 2026.08.20 | ₩77,517 | ₩77,745 | ₩75,546 | ₩76,096 | -1.83% | 23.1만 |
|---|
| 2026.08.19 | ₩78,402 | ₩81,393 | ₩78,402 | ₩79,810 | +1.80% | 36.9만 |
|---|
| 2026.08.18 | ₩78,791 | ₩78,791 | ₩75,385 | ₩75,613 | -4.03% | 23.3만 |
|---|
| 2026.08.17 | ₩79,167 | ₩79,167 | ₩77,745 | ₩78,604 | -0.71% | 19.4만 |
|---|
| 2026.08.14 | ₩78,684 | ₩80,481 | ₩78,282 | ₩80,186 | +1.91% | 27만 |
|---|
| 2026.08.13 | ₩77,558 | ₩79,127 | ₩76,874 | ₩78,912 | +1.75% | 32만 |
|---|
| 2026.08.12 | ₩77,571 | ₩78,094 | ₩74,916 | ₩76,297 | -1.64% | 15.6만 |
|---|
| 2026.08.11 | ₩76,324 | ₩78,563 | ₩76,029 | ₩77,504 | +1.55% | 41.4만 |
|---|
| 2026.08.10 | ₩78,456 | ₩79,033 | ₩74,903 | ₩76,029 | -3.09% | 32.7만 |
|---|
| 2026.08.07 | ₩80,601 | ₩82,961 | ₩79,743 | ₩80,508 | -0.12% | 26.7만 |
|---|
| 2026.08.06 | ₩82,921 | ₩82,921 | ₩78,174 | ₩79,354 | -4.30% | 22.9만 |
|---|
| 2026.08.05 | ₩80,199 | ₩83,605 | ₩77,812 | ₩82,439 | +2.79% | 56.7만 |
|---|
| 2026.08.04 | ₩79,864 | ₩83,619 | ₩75,895 | ₩82,412 | +3.19% | 83.3만 |
|---|
| 2026.08.03 | ₩74,648 | ₩76,673 | ₩73,428 | ₩75,224 | +0.77% | 59.3만 |
|---|
| 2026.07.31 | ₩76,391 | ₩78,228 | ₩73,092 | ₩73,173 | -4.21% | 52.7만 |
|---|
| 2026.07.30 | ₩78,925 | ₩79,998 | ₩75,560 | ₩76,592 | -2.96% | 25.1만 |
|---|
| 2026.07.29 | ₩81,031 | ₩82,465 | ₩77,705 | ₩77,839 | -3.94% | 32.1만 |
|---|
| 2026.07.28 | ₩81,688 | ₩84,209 | ₩81,688 | ₩82,331 | +0.79% | 22.2만 |
|---|
| 2026.07.27 | ₩81,098 | ₩83,230 | ₩80,186 | ₩80,937 | -0.20% | 28.5만 |
|---|
| 2026.07.24 | ₩78,014 | ₩81,339 | ₩77,531 | ₩80,669 | +3.40% | 26.2만 |
|---|
| 2026.07.23 | ₩75,560 | ₩78,335 | ₩75,305 | ₩78,215 | +3.51% | 35.6만 |
|---|
| 2026.07.22 | ₩76,378 | ₩79,743 | ₩75,318 | ₩77,517 | +1.49% | 23.6만 |
|---|
| 2026.07.21 | ₩75,452 | ₩76,270 | ₩73,964 | ₩75,372 | -0.11% | 37.2만 |
|---|
| 2026.07.20 | ₩78,751 | ₩78,751 | ₩75,466 | ₩76,378 | -3.01% | 25.5만 |
|---|
| 2026.07.17 | ₩81,728 | ₩83,753 | ₩77,933 | ₩78,416 | -4.05% | 30.6만 |
|---|
| 2026.07.16 | ₩79,100 | ₩83,136 | ₩79,100 | ₩81,849 | +3.48% | 21.4만 |
|---|
| 2026.07.15 | ₩79,609 | ₩81,996 | ₩79,341 | ₩79,569 | -0.05% | 24.6만 |
|---|
| 2026.07.14 | ₩79,247 | ₩79,408 | ₩77,236 | ₩78,899 | -0.44% | 17.7만 |
|---|
| 2026.07.13 | ₩79,113 | ₩80,695 | ₩77,289 | ₩77,450 | -2.10% | 26.9만 |
|---|
| 2026.07.10 | ₩78,107 | ₩81,567 | ₩78,081 | ₩79,636 | +1.96% | 17.8만 |
|---|
| 2026.07.09 | ₩76,927 | ₩78,402 | ₩76,069 | ₩77,893 | +1.26% | 19.1만 |
|---|
| 2026.07.08 | ₩78,845 | ₩79,690 | ₩75,989 | ₩76,539 | -2.93% | 26.8만 |
|---|
| 2026.07.07 | ₩81,634 | ₩82,318 | ₩78,885 | ₩79,006 | -3.22% | 29.7만 |
|---|
| 2026.07.06 | ₩82,814 | ₩83,002 | ₩79,864 | ₩80,105 | -3.27% | 21만 |
|---|
| 2026.07.02 | ₩82,774 | ₩83,310 | ₩79,958 | ₩83,176 | +0.49% | 26.9만 |
|---|
| 2026.07.01 | ₩84,155 | ₩85,643 | ₩81,419 | ₩81,554 | -3.09% | 32.7만 |
|---|
| 2026.06.30 | ₩85,375 | ₩86,153 | ₩83,645 | ₩85,389 | +0.02% | 32만 |
|---|
| 2026.06.29 | ₩88,285 | ₩88,285 | ₩83,203 | ₩85,040 | -3.68% | 46.3만 |
|---|
| 2026.06.26 | ₩83,404 | ₩88,835 | ₩83,350 | ₩88,285 | +5.85% | 134만 |
|---|
| 2026.06.25 | ₩82,653 | ₩86,019 | ₩81,822 | ₩83,954 | +1.57% | 35.5만 |
|---|
| 2026.06.24 | ₩76,190 | ₩84,182 | ₩76,190 | ₩82,385 | +8.13% | 63.4만 |
|---|
| 2026.06.23 | ₩74,608 | ₩75,935 | ₩73,776 | ₩75,171 | +0.75% | 23만 |
|---|
| 2026.06.22 | ₩76,163 | ₩77,370 | ₩73,830 | ₩73,951 | -2.90% | 37만 |
|---|
| 2026.06.18 | ₩71,805 | ₩77,491 | ₩71,416 | ₩76,029 | +5.88% | 68.2만 |
|---|
| 2026.06.17 | ₩71,537 | ₩75,238 | ₩69,418 | ₩70,210 | -1.86% | 46.3만 |
|---|
| 2026.06.16 | ₩72,462 | ₩74,018 | ₩71,912 | ₩72,355 | -0.15% | 35.6만 |
|---|
| 2026.06.15 | ₩74,018 | ₩76,431 | ₩71,376 | ₩71,765 | -3.04% | 28.1만 |
|---|
| 2026.06.12 | ₩73,736 | ₩74,943 | ₩72,047 | ₩72,476 | -1.71% | 38.7만 |
|---|
| 2026.06.11 | ₩70,732 | ₩74,862 | ₩68,909 | ₩74,272 | +5.00% | 35.2만 |
|---|
| 2026.06.10 | ₩71,403 | ₩74,313 | ₩70,236 | ₩70,478 | -1.30% | 52.1만 |
|---|
| 2026.06.09 | ₩68,949 | ₩72,972 | ₩68,949 | ₩71,430 | +3.60% | 30만 |
|---|
| 2026.06.08 | ₩67,809 | ₩69,231 | ₩67,058 | ₩67,836 | +0.04% | 22만 |
|---|
| 2026.06.05 | ₩67,729 | ₩68,775 | ₩66,857 | ₩67,514 | -0.32% | 34.5만 |
|---|
| 2026.06.04 | ₩67,407 | ₩68,828 | ₩67,045 | ₩67,863 | +0.68% | 36.9만 |
|---|
| 2026.06.03 | ₩65,704 | ₩66,361 | ₩63,197 | ₩63,438 | -3.45% | 31.5만 |
|---|
| 2026.06.02 | ₩65,490 | ₩67,474 | ₩63,679 | ₩66,804 | +2.01% | 64.4만 |
|---|
| 2026.06.01 | ₩67,112 | ₩69,016 | ₩64,430 | ₩65,677 | -2.14% | 60.6만 |
|---|
| 2026.05.29 | ₩65,034 | ₩66,294 | ₩63,773 | ₩64,108 | -1.42% | 40.7만 |
|---|
| 2026.05.28 | ₩65,610 | ₩67,045 | ₩63,720 | ₩65,382 | -0.35% | 29만 |
|---|
| 2026.05.27 | ₩64,283 | ₩67,353 | ₩64,283 | ₩66,455 | +3.38% | 45.8만 |
|---|
| 2026.05.26 | ₩62,754 | ₩63,518 | ₩60,863 | ₩62,687 | -0.11% | 26.2만 |
|---|
| 2026.05.22 | ₩61,990 | ₩62,741 | ₩61,668 | ₩61,829 | -0.26% | 26.4만 |
|---|
| 2026.05.21 | ₩58,222 | ₩63,009 | ₩57,887 | ₩61,990 | +6.47% | 46.1만 |
|---|
| 2026.05.20 | ₩54,561 | ₩59,268 | ₩53,582 | ₩59,013 | +8.16% | 38.7만 |
|---|
| 2026.05.19 | ₩54,601 | ₩55,084 | ₩52,764 | ₩54,400 | -0.37% | 32.3만 |
|---|
| 2026.05.18 | ₩54,695 | ₩55,419 | ₩53,851 | ₩55,299 | +1.10% | 55.8만 |
|---|
| 2026.05.15 | ₩58,088 | ₩58,182 | ₩54,146 | ₩54,186 | -6.72% | 49.2만 |
|---|
| 2026.05.14 | ₩61,494 | ₩62,110 | ₩58,289 | ₩58,624 | -4.67% | 45만 |
|---|
| 2026.05.13 | ₩60,233 | ₩61,950 | ₩58,745 | ₩60,984 | +1.25% | 47.6만 |
|---|
| 2026.05.12 | ₩63,612 | ₩64,028 | ₩60,475 | ₩61,145 | -3.88% | 50.8만 |
|---|
| 2026.05.11 | ₩62,674 | ₩64,350 | ₩61,628 | ₩63,398 | +1.16% | 50.4만 |
|---|
| 2026.05.08 | ₩62,365 | ₩63,465 | ₩61,239 | ₩62,580 | +0.34% | 20.9만 |
|---|
| 2026.05.07 | ₩62,995 | ₩63,867 | ₩61,158 | ₩62,070 | -1.47% | 37.4만 |
|---|
| 2026.05.06 | ₩63,022 | ₩65,060 | ₩62,526 | ₩62,754 | -0.43% | 38.5만 |
|---|
| 2026.05.05 | ₩60,568 | ₩62,365 | ₩60,314 | ₩61,346 | +1.28% | 29.9만 |
|---|
| 2026.05.04 | ₩64,001 | ₩64,336 | ₩59,871 | ₩60,180 | -5.97% | 49.5만 |
|---|
| 2026.05.01 | ₩65,637 | ₩65,838 | ₩64,363 | ₩65,074 | -0.86% | 34.5만 |
|---|
| 2026.04.30 | ₩65,275 | ₩65,771 | ₩63,559 | ₩65,664 | +0.60% | 48.9만 |
|---|
| 2026.04.29 | ₩65,986 | ₩68,225 | ₩64,216 | ₩64,269 | -2.60% | 69.7만 |
|---|
| 2026.04.28 | ₩64,819 | ₩66,106 | ₩61,078 | ₩65,650 | +1.28% | 110.8만 |
|---|
| 2026.04.27 | ₩60,998 | ₩62,003 | ₩60,273 | ₩60,770 | -0.37% | 39.8만 |
|---|
| 2026.04.24 | ₩60,676 | ₩61,775 | ₩59,630 | ₩60,998 | +0.53% | 28.4만 |
|---|
| 2026.04.23 | ₩62,312 | ₩62,312 | ₩58,879 | ₩60,676 | -2.63% | 33.2만 |
|---|
| 2026.04.22 | ₩61,695 | ₩62,566 | ₩60,555 | ₩62,540 | +1.37% | 36.9만 |
|---|
| 2026.04.21 | ₩63,572 | ₩65,020 | ₩60,367 | ₩60,595 | -4.68% | 46.7만 |
|---|
| 2026.04.20 | ₩57,860 | ₩62,995 | ₩57,659 | ₩61,883 | +6.95% | 61.8만 |
|---|
| 2026.04.17 | ₩54,910 | ₩58,611 | ₩54,695 | ₩58,410 | +6.37% | 64만 |
|---|
| 2026.04.16 | ₩52,523 | ₩53,596 | ₩52,161 | ₩52,563 | +0.08% | 24.3만 |
|---|
| 2026.04.15 | ₩54,508 | ₩54,601 | ₩52,335 | ₩52,684 | -3.35% | 33.1만 |
|---|
| 2026.04.14 | ₩53,743 | ₩54,950 | ₩53,086 | ₩54,360 | +1.15% | 28.1만 |
|---|
| 2026.04.13 | ₩52,764 | ₩53,073 | ₩51,061 | ₩52,992 | +0.43% | 38.2만 |
|---|
| 2026.04.10 | ₩54,575 | ₩55,500 | ₩52,563 | ₩53,301 | -2.33% | 33.2만 |
|---|
| 2026.04.09 | ₩51,678 | ₩55,299 | ₩51,598 | ₩54,575 | +5.60% | 36.9만 |
|---|
| 2026.04.08 | ₩52,161 | ₩54,682 | ₩51,464 | ₩52,228 | +0.13% | 56.6만 |
|---|
| 2026.04.07 | ₩51,651 | ₩51,651 | ₩48,098 | ₩48,970 | -5.19% | 53.6만 |
|---|
| 2026.04.06 | ₩50,418 | ₩52,174 | ₩49,975 | ₩52,094 | +3.32% | 25.6만 |
|---|
| 2026.04.02 | ₩49,989 | ₩52,335 | ₩49,278 | ₩51,129 | +2.28% | 43.1만 |
|---|
| 2026.04.01 | ₩52,764 | ₩53,126 | ₩51,169 | ₩51,236 | -2.90% | 48.3만 |
|---|
| 2026.03.31 | ₩51,544 | ₩53,582 | ₩50,458 | ₩53,006 | +2.84% | 60.6만 |
|---|
| 2026.03.30 | ₩51,397 | ₩51,933 | ₩50,029 | ₩50,619 | -1.51% | 45만 |
|---|
| 2026.03.27 | ₩52,550 | ₩52,550 | ₩50,378 | ₩50,592 | -3.73% | 38만 |
|---|
| 2026.03.26 | ₩53,113 | ₩55,647 | ₩52,429 | ₩52,778 | -0.63% | 61.6만 |
|---|
| 2026.03.25 | ₩51,021 | ₩53,636 | ₩48,541 | ₩52,751 | +3.39% | 90.6만 |
|---|
| 2026.03.24 | ₩47,253 | ₩50,740 | ₩46,797 | ₩50,083 | +5.99% | 47.2만 |
|---|
| 2026.03.23 | ₩47,267 | ₩48,903 | ₩46,811 | ₩48,688 | +3.01% | 87.7만 |
|---|
| 2026.03.20 | ₩48,755 | ₩49,171 | ₩44,987 | ₩45,912 | -5.83% | 170.4만 |
|---|
| 2026.03.19 | ₩50,847 | ₩50,847 | ₩48,447 | ₩49,694 | -2.27% | 100.8만 |
|---|
| 2026.03.18 | ₩54,306 | ₩54,963 | ₩51,115 | ₩51,289 | -5.56% | 73.6만 |
|---|
| 2026.03.17 | ₩55,969 | ₩57,149 | ₩54,508 | ₩54,883 | -1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩55,714 | ₩56,680 | ₩55,057 | ₩55,929 | +0.39% | 51.6만 |
|---|
| 2026.03.13 | ₩55,567 | ₩56,143 | ₩54,226 | ₩55,312 | -0.46% | 57.9만 |
|---|
| 2026.03.12 | ₩54,923 | ₩55,299 | ₩53,261 | ₩55,017 | +0.17% | 63.4만 |
|---|
| 2026.03.11 | ₩56,291 | ₩56,827 | ₩55,098 | ₩55,379 | -1.62% | 76만 |
|---|
| 2026.03.10 | ₩58,477 | ₩58,517 | ₩56,237 | ₩57,055 | -2.43% | 37.4만 |
|---|
| 2026.03.09 | ₩58,289 | ₩58,611 | ₩54,977 | ₩58,544 | +0.44% | 61.4만 |
|---|
| 2026.03.06 | ₩61,963 | ₩61,990 | ₩59,456 | ₩59,536 | -3.92% | 41만 |
|---|
| 2026.03.05 | ₩65,235 | ₩66,401 | ₩62,084 | ₩62,794 | -3.74% | 38.2만 |
|---|
| 2026.03.04 | ₩65,811 | ₩65,811 | ₩63,773 | ₩65,235 | -0.88% | 16.4만 |
|---|
| 2026.03.03 | ₩64,470 | ₩66,375 | ₩63,022 | ₩65,758 | +2.00% | 31.2만 |
|---|
| 2026.03.02 | ₩67,514 | ₩67,823 | ₩65,610 | ₩67,179 | -0.50% | 21.8만 |
|---|
| 2026.02.27 | ₩69,539 | ₩70,478 | ₩67,917 | ₩69,593 | +0.08% | 22.1만 |
|---|
| 2026.02.26 | ₩68,104 | ₩70,022 | ₩68,104 | ₩69,673 | +2.30% | 30.9만 |
|---|
| 2026.02.25 | ₩69,418 | ₩70,303 | ₩66,562 | ₩68,238 | -1.70% | 54.5만 |
|---|
| 2026.02.24 | ₩71,175 | ₩73,079 | ₩69,727 | ₩69,861 | -1.85% | 36.1만 |
|---|
| 2026.02.23 | ₩74,380 | ₩74,380 | ₩71,068 | ₩71,322 | -4.11% | 43.1만 |
|---|
| 2026.02.20 | ₩72,301 | ₩75,198 | ₩71,148 | ₩74,366 | +2.86% | 42.3만 |
|---|
| 2026.02.19 | ₩72,704 | ₩74,326 | ₩71,282 | ₩71,631 | -1.48% | 44.3만 |
|---|
| 2026.02.18 | ₩74,956 | ₩77,947 | ₩72,690 | ₩73,240 | -2.29% | 55.8만 |
|---|
| 2026.02.17 | ₩78,550 | ₩81,393 | ₩74,755 | ₩77,973 | -0.73% | 60.8만 |
|---|
| 2026.02.13 | ₩81,084 | ₩85,362 | ₩81,084 | ₩81,567 | +0.60% | 44.7만 |
|---|
| 2026.02.12 | ₩83,055 | ₩84,463 | ₩79,944 | ₩80,146 | -3.50% | 24만 |
|---|
| 2026.02.11 | ₩80,722 | ₩82,894 | ₩78,818 | ₩81,701 | +1.21% | 32.9만 |
|---|
| 2026.02.10 | ₩80,105 | ₩82,894 | ₩80,105 | ₩82,371 | +2.83% | 31.4만 |
|---|
| 2026.02.09 | ₩77,812 | ₩80,628 | ₩77,812 | ₩78,630 | +1.05% | 34.1만 |
|---|
| 2026.02.06 | ₩77,330 | ₩79,851 | ₩76,699 | ₩79,274 | +2.51% | 46.4만 |
|---|
| 2026.02.05 | ₩77,893 | ₩79,261 | ₩76,606 | ₩77,330 | -0.72% | 41만 |
|---|
| 2026.02.04 | ₩74,179 | ₩78,872 | ₩73,213 | ₩78,376 | +5.66% | 49.1만 |
|---|
| 2026.02.03 | ₩66,911 | ₩73,656 | ₩66,911 | ₩72,221 | +7.94% | 44.7만 |
|---|
| 2026.02.02 | ₩66,763 | ₩68,171 | ₩65,449 | ₩67,313 | +0.82% | 18.6만 |
|---|
| 2026.01.30 | ₩66,629 | ₩67,742 | ₩65,034 | ₩67,192 | +0.85% | 33.3만 |
|---|
| 2026.01.29 | ₩66,844 | ₩67,903 | ₩65,449 | ₩67,246 | +0.60% | 23만 |
|---|
| 2026.01.28 | ₩67,192 | ₩69,271 | ₩66,629 | ₩66,884 | -0.46% | 24.3만 |
|---|
| 2026.01.27 | ₩67,045 | ₩67,461 | ₩65,892 | ₩67,233 | +0.28% | 19.8만 |
|---|
| 2026.01.26 | ₩68,828 | ₩69,325 | ₩66,777 | ₩67,635 | -1.73% | 19.1만 |
|---|
| 2026.01.23 | ₩70,665 | ₩71,416 | ₩67,943 | ₩68,667 | -2.83% | 23.8만 |
|---|
| 2026.01.22 | ₩73,160 | ₩74,125 | ₩70,357 | ₩70,974 | -2.99% | 30.8만 |
|---|
| 2026.01.21 | ₩72,006 | ₩73,723 | ₩70,692 | ₩72,167 | +0.22% | 42.8만 |
|---|
| 2026.01.20 | ₩69,392 | ₩72,717 | ₩68,319 | ₩71,886 | +3.59% | 36.8만 |
|---|
| 2026.01.16 | ₩73,374 | ₩75,010 | ₩71,886 | ₩72,140 | -1.68% | 43.5만 |
|---|
| 2026.01.15 | ₩72,248 | ₩74,125 | ₩71,175 | ₩72,771 | +0.72% | 41.9만 |
|---|
| 2026.01.14 | ₩72,073 | ₩74,326 | ₩71,309 | ₩71,993 | -0.11% | 42.8만 |
|---|
| 2026.01.13 | ₩70,558 | ₩72,677 | ₩69,767 | ₩72,127 | +2.22% | 39.1만 |
|---|
| 2026.01.12 | ₩70,116 | ₩71,993 | ₩69,070 | ₩70,505 | +0.55% | 63.5만 |
|---|
| 2026.01.09 | ₩64,618 | ₩72,395 | ₩64,551 | ₩71,443 | +10.56% | 93.4만 |
|---|
| 2026.01.08 | ₩56,961 | ₩64,028 | ₩56,278 | ₩62,714 | +10.10% | 47.3만 |
|---|
| 2026.01.07 | ₩62,995 | ₩64,685 | ₩57,149 | ₩57,860 | -8.15% | 72만 |
|---|
| 2026.01.06 | ₩56,814 | ₩58,986 | ₩55,714 | ₩58,812 | +3.52% | 37.5만 |
|---|
| 2026.01.05 | ₩55,486 | ₩58,007 | ₩55,473 | ₩57,377 | +3.41% | 34.7만 |
|---|
| 2026.01.02 | ₩57,618 | ₩58,034 | ₩55,379 | ₩55,929 | -2.93% | 45만 |
|---|
| 2025.12.31 | ₩57,954 | ₩58,356 | ₩57,471 | ₩57,605 | -0.60% | 26만 |
|---|
| 2025.12.30 | ₩58,436 | ₩58,584 | ₩57,015 | ₩58,155 | -0.48% | 62.2만 |
|---|
| 2025.12.29 | ₩57,913 | ₩58,691 | ₩57,015 | ₩57,967 | +0.09% | 43.3만 |
|---|
| 2025.12.26 | ₩57,712 | ₩58,034 | ₩56,827 | ₩57,913 | +0.35% | 29.5만 |
|---|
| 2025.12.24 | ₩56,546 | ₩58,262 | ₩56,546 | ₩57,605 | +1.87% | 22.4만 |
|---|
| 2025.12.23 | ₩58,115 | ₩58,396 | ₩56,519 | ₩56,881 | -2.12% | 41.2만 |
|---|
| 2025.12.22 | ₩59,348 | ₩60,501 | ₩57,712 | ₩57,954 | -2.35% | 41.3만 |
|---|
| 2025.12.19 | ₩60,756 | ₩61,239 | ₩58,664 | ₩59,630 | -1.85% | 61.1만 |
|---|
| 2025.12.18 | ₩63,089 | ₩63,693 | ₩61,655 | ₩62,057 | -1.64% | 40.2만 |
|---|
| 2025.12.17 | ₩62,593 | ₩64,497 | ₩61,078 | ₩62,164 | -0.69% | 34.8만 |
|---|
| 2025.12.16 | ₩65,449 | ₩65,597 | ₩63,317 | ₩64,001 | -2.21% | 25.4만 |
|---|
| 2025.12.15 | ₩65,302 | ₩65,583 | ₩63,773 | ₩64,672 | -0.97% | 26.1만 |
|---|
| 2025.12.12 | ₩66,763 | ₩67,032 | ₩65,114 | ₩65,302 | -2.19% | 23.8만 |
|---|
| 2025.12.11 | ₩65,476 | ₩67,769 | ₩65,476 | ₩66,321 | +1.29% | 26.6만 |
|---|
| 2025.12.10 | ₩63,264 | ₩65,744 | ₩63,049 | ₩65,101 | +2.90% | 37.9만 |
|---|
| 2025.12.09 | ₩64,417 | ₩65,060 | ₩62,660 | ₩62,848 | -2.44% | 29.4만 |
|---|
| 2025.12.08 | ₩67,675 | ₩67,984 | ₩64,470 | ₩65,302 | -3.51% | 26.4만 |
|---|
| 2025.12.05 | ₩67,997 | ₩68,936 | ₩67,233 | ₩67,581 | -0.61% | 30.8만 |
|---|
| 2025.12.04 | ₩72,033 | ₩72,207 | ₩67,273 | ₩67,863 | -5.79% | 38.1만 |
|---|
| 2025.12.03 | ₩70,746 | ₩74,152 | ₩70,746 | ₩72,610 | +2.63% | 25.3만 |
|---|
| 2025.12.02 | ₩70,022 | ₩71,430 | ₩68,252 | ₩70,572 | +0.79% | 27만 |
|---|
| 2025.12.01 | ₩69,217 | ₩71,819 | ₩68,989 | ₩70,169 | +1.38% | 34.7만 |
|---|
| 2025.11.28 | ₩70,639 | ₩70,639 | ₩69,083 | ₩69,754 | -1.25% | 16.5만 |
|---|
| 2025.11.26 | ₩68,386 | ₩71,926 | ₩68,386 | ₩70,639 | +3.29% | 44.1만 |
|---|
| 2025.11.25 | ₩65,114 | ₩69,459 | ₩64,417 | ₩69,043 | +6.03% | 49만 |
|---|
| 2025.11.24 | ₩65,436 | ₩67,796 | ₩64,189 | ₩64,779 | -1.00% | 44.4만 |
|---|
| 2025.11.21 | ₩60,139 | ₩66,375 | ₩60,139 | ₩66,080 | +9.88% | 47.5만 |
|---|
| 2025.11.20 | ₩59,858 | ₩61,386 | ₩58,798 | ₩59,442 | -0.69% | 26.9만 |
|---|
| 2025.11.19 | ₩60,703 | ₩60,823 | ₩57,887 | ₩59,616 | -1.79% | 47.8만 |
|---|
| 2025.11.18 | ₩61,158 | ₩62,271 | ₩60,528 | ₩61,252 | +0.15% | 28.3만 |
|---|
| 2025.11.17 | ₩65,020 | ₩65,020 | ₩61,346 | ₩61,494 | -5.42% | 31.5만 |
|---|
| 2025.11.14 | ₩63,666 | ₩66,133 | ₩63,304 | ₩65,409 | +2.74% | 29만 |
|---|
| 2025.11.13 | ₩65,141 | ₩66,683 | ₩64,243 | ₩64,712 | -0.66% | 34.8만 |
|---|
| 2025.11.12 | ₩63,585 | ₩66,857 | ₩62,754 | ₩65,798 | +3.48% | 43.1만 |
|---|
| 2025.11.11 | ₩61,990 | ₩63,411 | ₩61,145 | ₩63,063 | +1.73% | 24.5만 |
|---|
| 2025.11.10 | ₩63,679 | ₩63,706 | ₩61,051 | ₩61,346 | -3.66% | 34.9만 |
|---|
| 2025.11.07 | ₩61,748 | ₩63,183 | ₩60,770 | ₩62,660 | +1.48% | 29.7만 |
|---|
| 2025.11.06 | ₩65,074 | ₩65,141 | ₩61,641 | ₩61,909 | -4.86% | 43.7만 |
|---|
| 2025.11.05 | ₩59,509 | ₩66,053 | ₩59,509 | ₩65,208 | +9.58% | 69.9만 |
|---|
| 2025.11.04 | ₩57,565 | ₩60,233 | ₩53,649 | ₩59,603 | +3.54% | 69.7만 |
|---|
| 2025.11.03 | ₩54,092 | ₩54,950 | ₩53,234 | ₩54,615 | +0.97% | 51.1만 |
|---|
| 2025.10.31 | ₩54,588 | ₩55,178 | ₩54,092 | ₩54,722 | +0.25% | 36.1만 |
|---|
| 2025.10.30 | ₩58,624 | ₩58,624 | ₩54,441 | ₩54,749 | -6.61% | 43.9만 |
|---|
| 2025.10.29 | ₩59,670 | ₩59,791 | ₩56,599 | ₩57,028 | -4.43% | 55.8만 |
|---|
| 2025.10.28 | ₩59,295 | ₩61,762 | ₩57,350 | ₩60,153 | +1.45% | 49.1만 |
|---|
| 2025.10.27 | ₩61,896 | ₩62,942 | ₩60,783 | ₩61,091 | -1.30% | 32.5만 |
|---|
| 2025.10.24 | ₩62,124 | ₩63,130 | ₩61,695 | ₩61,762 | -0.58% | 24.1만 |
|---|
| 2025.10.23 | ₩62,151 | ₩62,486 | ₩61,145 | ₩61,574 | -0.93% | 28.3만 |
|---|
| 2025.10.22 | ₩62,473 | ₩63,653 | ₩61,266 | ₩61,373 | -1.76% | 36만 |
|---|
| 2025.10.21 | ₩60,341 | ₩64,095 | ₩60,059 | ₩63,116 | +4.60% | 27.9만 |
|---|
| 2025.10.20 | ₩61,266 | ₩62,540 | ₩60,542 | ₩61,065 | -0.33% | 27.7만 |
|---|
| 2025.10.17 | ₩60,072 | ₩61,279 | ₩59,764 | ₩60,595 | +0.87% | 21.6만 |
|---|
| 2025.10.16 | ₩61,695 | ₩61,695 | ₩59,844 | ₩60,635 | -1.72% | 31.5만 |
|---|
| 2025.10.15 | ₩62,057 | ₩63,599 | ₩61,413 | ₩61,896 | -0.26% | 27.7만 |
|---|
| 2025.10.14 | ₩58,088 | ₩62,969 | ₩57,256 | ₩62,151 | +6.99% | 49.4만 |
|---|
| 2025.10.13 | ₩60,287 | ₩61,722 | ₩57,739 | ₩57,967 | -3.85% | 43.6만 |
|---|
| 2025.10.10 | ₩62,969 | ₩63,693 | ₩59,938 | ₩60,032 | -4.66% | 44.5만 |
|---|