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 | ₩59,829 | ₩60,003 | ₩58,281 | ₩58,481 | -2.25% | 23.7만 |
| 2026.10.08 | ₩58,722 | ₩60,083 | ₩57,360 | ₩60,029 | +2.23% | 49.1만 |
| 2026.10.07 | ₩60,069 | ₩60,336 | ₩58,361 | ₩59,536 | -0.89% | 50.7만 |
| 2026.10.06 | ₩61,991 | ₩62,779 | ₩61,137 | ₩61,511 | -0.78% | 35.2만 |
| 2026.10.05 | ₩64,020 | ₩64,020 | ₩61,858 | ₩61,991 | -3.17% | 37.9만 |
| 2026.10.02 | ₩66,128 | ₩66,249 | ₩63,659 | ₩64,247 | -2.85% | 23.6만 |
| 2026.10.01 | ₩61,417 | ₩64,634 | ₩59,949 | ₩63,673 | +3.67% | 25.7만 |
| 2026.09.30 | ₩64,514 | ₩65,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,245 |
| -3.52% |
| 23.6만 |
| 2026.09.29 | ₩65,768 | ₩65,768 | ₩63,446 | ₩63,900 | -2.84% | 21.9만 |
|---|
| 2026.09.28 | ₩65,688 | ₩66,716 | ₩64,220 | ₩65,421 | -0.41% | 24.9만 |
|---|
| 2026.09.25 | ₩65,381 | ₩66,782 | ₩64,540 | ₩66,716 | +2.04% | 36.3만 |
|---|
| 2026.09.24 | ₩64,861 | ₩65,928 | ₩64,060 | ₩65,381 | +0.80% | 33.4만 |
|---|
| 2026.09.23 | ₩68,117 | ₩68,958 | ₩64,620 | ₩64,861 | -4.78% | 34.7만 |
|---|
| 2026.09.22 | ₩68,090 | ₩70,279 | ₩67,450 | ₩69,678 | +2.33% | 30.7만 |
|---|
| 2026.09.21 | ₩65,915 | ₩67,316 | ₩64,567 | ₩66,609 | +1.05% | 29.6만 |
|---|
| 2026.09.18 | ₩63,900 | ₩64,941 | ₩63,526 | ₩64,834 | +1.46% | 64.2만 |
|---|
| 2026.09.17 | ₩68,224 | ₩68,451 | ₩65,288 | ₩65,568 | -3.89% | 18.9만 |
|---|
| 2026.09.16 | ₩67,810 | ₩68,597 | ₩65,234 | ₩65,434 | -3.50% | 21.8만 |
|---|
| 2026.09.15 | ₩67,877 | ₩68,264 | ₩65,862 | ₩67,770 | -0.16% | 38만 |
|---|
| 2026.09.14 | ₩65,528 | ₩68,731 | ₩64,660 | ₩67,984 | +3.75% | 26.9만 |
|---|
| 2026.09.11 | ₩66,289 | ₩67,143 | ₩64,594 | ₩65,955 | -0.50% | 25.6만 |
|---|
| 2026.09.10 | ₩68,170 | ₩68,384 | ₩64,660 | ₩64,994 | -4.66% | 37.2만 |
|---|
| 2026.09.09 | ₩70,960 | ₩71,694 | ₩68,744 | ₩69,665 | -1.82% | 27.4만 |
|---|
| 2026.09.08 | ₩73,068 | ₩73,068 | ₩70,239 | ₩71,013 | -2.81% | 27.9만 |
|---|
| 2026.09.04 | ₩72,695 | ₩75,017 | ₩72,468 | ₩73,402 | +0.97% | 22.9만 |
|---|
| 2026.09.03 | ₩72,948 | ₩73,842 | ₩71,173 | ₩72,695 | -0.35% | 26.7만 |
|---|
| 2026.09.02 | ₩72,294 | ₩73,522 | ₩70,946 | ₩71,333 | -1.33% | 51.2만 |
|---|
| 2026.09.01 | ₩73,308 | ₩73,482 | ₩71,373 | ₩71,720 | -2.17% | 34.6만 |
|---|
| 2026.08.31 | ₩76,391 | ₩76,391 | ₩74,523 | ₩74,656 | -2.27% | 22.3만 |
|---|
| 2026.08.28 | ₩76,071 | ₩77,112 | ₩75,404 | ₩76,738 | +0.88% | 18.7만 |
|---|
| 2026.08.27 | ₩76,752 | ₩78,260 | ₩75,911 | ₩76,058 | -0.90% | 16.7만 |
|---|
| 2026.08.26 | ₩78,660 | ₩78,887 | ₩76,552 | ₩77,699 | -1.22% | 24.7만 |
|---|
| 2026.08.25 | ₩78,767 | ₩78,967 | ₩77,139 | ₩78,834 | +0.08% | 15.1만 |
|---|
| 2026.08.24 | ₩78,086 | ₩79,341 | ₩77,152 | ₩77,739 | -0.44% | 18.5만 |
|---|
| 2026.08.21 | ₩76,698 | ₩78,553 | ₩75,617 | ₩77,619 | +1.20% | 20.9만 |
|---|
| 2026.08.20 | ₩77,152 | ₩77,379 | ₩75,190 | ₩75,737 | -1.83% | 23.1만 |
|---|
| 2026.08.19 | ₩78,033 | ₩81,009 | ₩78,033 | ₩79,434 | +1.80% | 36.9만 |
|---|
| 2026.08.18 | ₩78,420 | ₩78,420 | ₩75,030 | ₩75,257 | -4.03% | 23.3만 |
|---|
| 2026.08.17 | ₩78,794 | ₩78,794 | ₩77,379 | ₩78,233 | -0.71% | 19.4만 |
|---|
| 2026.08.14 | ₩78,313 | ₩80,101 | ₩77,913 | ₩79,808 | +1.91% | 27만 |
|---|
| 2026.08.13 | ₩77,192 | ₩78,754 | ₩76,511 | ₩78,540 | +1.75% | 32만 |
|---|
| 2026.08.12 | ₩77,205 | ₩77,726 | ₩74,563 | ₩75,938 | -1.64% | 15.6만 |
|---|
| 2026.08.11 | ₩75,964 | ₩78,193 | ₩75,671 | ₩77,139 | +1.55% | 41.4만 |
|---|
| 2026.08.10 | ₩78,086 | ₩78,660 | ₩74,550 | ₩75,671 | -3.09% | 32.7만 |
|---|
| 2026.08.07 | ₩80,222 | ₩82,570 | ₩79,367 | ₩80,128 | -0.12% | 26.7만 |
|---|
| 2026.08.06 | ₩82,530 | ₩82,530 | ₩77,806 | ₩78,980 | -4.30% | 22.9만 |
|---|
| 2026.08.05 | ₩79,821 | ₩83,211 | ₩77,446 | ₩82,050 | +2.79% | 56.7만 |
|---|
| 2026.08.04 | ₩79,488 | ₩83,224 | ₩75,537 | ₩82,023 | +3.19% | 83.3만 |
|---|
| 2026.08.03 | ₩74,296 | ₩76,311 | ₩73,082 | ₩74,870 | +0.77% | 59.3만 |
|---|
| 2026.07.31 | ₩76,031 | ₩77,859 | ₩72,748 | ₩72,828 | -4.21% | 52.7만 |
|---|
| 2026.07.30 | ₩78,553 | ₩79,621 | ₩75,204 | ₩76,231 | -2.96% | 25.1만 |
|---|
| 2026.07.29 | ₩80,649 | ₩82,077 | ₩77,339 | ₩77,472 | -3.94% | 32.1만 |
|---|
| 2026.07.28 | ₩81,303 | ₩83,812 | ₩81,303 | ₩81,943 | +0.79% | 22.2만 |
|---|
| 2026.07.27 | ₩80,715 | ₩82,837 | ₩79,808 | ₩80,555 | -0.20% | 28.5만 |
|---|
| 2026.07.24 | ₩77,646 | ₩80,956 | ₩77,165 | ₩80,288 | +3.40% | 26.2만 |
|---|
| 2026.07.23 | ₩75,204 | ₩77,966 | ₩74,950 | ₩77,846 | +3.51% | 35.6만 |
|---|
| 2026.07.22 | ₩76,018 | ₩79,367 | ₩74,963 | ₩77,152 | +1.49% | 23.6만 |
|---|
| 2026.07.21 | ₩75,097 | ₩75,911 | ₩73,615 | ₩75,017 | -0.11% | 37.2만 |
|---|
| 2026.07.20 | ₩78,380 | ₩78,380 | ₩75,110 | ₩76,018 | -3.01% | 25.5만 |
|---|
| 2026.07.17 | ₩81,343 | ₩83,358 | ₩77,566 | ₩78,046 | -4.05% | 30.6만 |
|---|
| 2026.07.16 | ₩78,727 | ₩82,744 | ₩78,727 | ₩81,463 | +3.48% | 21.4만 |
|---|
| 2026.07.15 | ₩79,234 | ₩81,610 | ₩78,967 | ₩79,194 | -0.05% | 24.6만 |
|---|
| 2026.07.14 | ₩78,874 | ₩79,034 | ₩76,872 | ₩78,527 | -0.44% | 17.7만 |
|---|
| 2026.07.13 | ₩78,740 | ₩80,315 | ₩76,925 | ₩77,085 | -2.10% | 26.9만 |
|---|
| 2026.07.10 | ₩77,739 | ₩81,183 | ₩77,713 | ₩79,261 | +1.96% | 17.8만 |
|---|
| 2026.07.09 | ₩76,565 | ₩78,033 | ₩75,711 | ₩77,526 | +1.26% | 19.1만 |
|---|
| 2026.07.08 | ₩78,473 | ₩79,314 | ₩75,631 | ₩76,178 | -2.93% | 26.8만 |
|---|
| 2026.07.07 | ₩81,249 | ₩81,930 | ₩78,513 | ₩78,633 | -3.22% | 29.7만 |
|---|
| 2026.07.06 | ₩82,424 | ₩82,611 | ₩79,488 | ₩79,728 | -3.27% | 21만 |
|---|
| 2026.07.02 | ₩82,384 | ₩82,917 | ₩79,581 | ₩82,784 | +0.49% | 26.9만 |
|---|
| 2026.07.01 | ₩83,758 | ₩85,240 | ₩81,036 | ₩81,169 | -3.09% | 32.7만 |
|---|
| 2026.06.30 | ₩84,973 | ₩85,747 | ₩83,251 | ₩84,986 | +0.02% | 32만 |
|---|
| 2026.06.29 | ₩87,869 | ₩87,869 | ₩82,811 | ₩84,639 | -3.68% | 46.3만 |
|---|
| 2026.06.26 | ₩83,011 | ₩88,416 | ₩82,957 | ₩87,869 | +5.85% | 134만 |
|---|
| 2026.06.25 | ₩82,264 | ₩85,613 | ₩81,436 | ₩83,558 | +1.57% | 35.5만 |
|---|
| 2026.06.24 | ₩75,831 | ₩83,785 | ₩75,831 | ₩81,997 | +8.13% | 63.4만 |
|---|
| 2026.06.23 | ₩74,256 | ₩75,577 | ₩73,429 | ₩74,817 | +0.75% | 23만 |
|---|
| 2026.06.22 | ₩75,804 | ₩77,005 | ₩73,482 | ₩73,602 | -2.90% | 37만 |
|---|
| 2026.06.18 | ₩71,467 | ₩77,125 | ₩71,080 | ₩75,671 | +5.88% | 68.2만 |
|---|
| 2026.06.17 | ₩71,200 | ₩74,883 | ₩69,091 | ₩69,879 | -1.86% | 46.3만 |
|---|
| 2026.06.16 | ₩72,121 | ₩73,669 | ₩71,574 | ₩72,014 | -0.15% | 35.6만 |
|---|
| 2026.06.15 | ₩73,669 | ₩76,071 | ₩71,040 | ₩71,427 | -3.04% | 28.1만 |
|---|
| 2026.06.12 | ₩73,389 | ₩74,590 | ₩71,707 | ₩72,134 | -1.71% | 38.7만 |
|---|
| 2026.06.11 | ₩70,399 | ₩74,510 | ₩68,584 | ₩73,922 | +5.00% | 35.2만 |
|---|
| 2026.06.10 | ₩71,066 | ₩73,962 | ₩69,905 | ₩70,146 | -1.30% | 52.1만 |
|---|
| 2026.06.09 | ₩68,624 | ₩72,628 | ₩68,624 | ₩71,093 | +3.60% | 30만 |
|---|
| 2026.06.08 | ₩67,490 | ₩68,904 | ₩66,742 | ₩67,516 | +0.04% | 22만 |
|---|
| 2026.06.05 | ₩67,410 | ₩68,451 | ₩66,542 | ₩67,196 | -0.32% | 34.5만 |
|---|
| 2026.06.04 | ₩67,089 | ₩68,504 | ₩66,729 | ₩67,543 | +0.68% | 36.9만 |
|---|
| 2026.06.03 | ₩65,394 | ₩66,048 | ₩62,899 | ₩63,139 | -3.45% | 31.5만 |
|---|
| 2026.06.02 | ₩65,181 | ₩67,156 | ₩63,379 | ₩66,489 | +2.01% | 64.4만 |
|---|
| 2026.06.01 | ₩66,796 | ₩68,691 | ₩64,127 | ₩65,368 | -2.14% | 60.6만 |
|---|
| 2026.05.29 | ₩64,727 | ₩65,982 | ₩63,473 | ₩63,806 | -1.42% | 40.7만 |
|---|
| 2026.05.28 | ₩65,301 | ₩66,729 | ₩63,419 | ₩65,074 | -0.35% | 29만 |
|---|
| 2026.05.27 | ₩63,980 | ₩67,036 | ₩63,980 | ₩66,142 | +3.38% | 45.8만 |
|---|
| 2026.05.26 | ₩62,458 | ₩63,219 | ₩60,577 | ₩62,392 | -0.11% | 26.2만 |
|---|
| 2026.05.22 | ₩61,698 | ₩62,445 | ₩61,377 | ₩61,537 | -0.26% | 26.4만 |
|---|
| 2026.05.21 | ₩57,947 | ₩62,712 | ₩57,614 | ₩61,698 | +6.47% | 46.1만 |
|---|
| 2026.05.20 | ₩54,304 | ₩58,988 | ₩53,330 | ₩58,735 | +8.16% | 38.7만 |
|---|
| 2026.05.19 | ₩54,344 | ₩54,825 | ₩52,516 | ₩54,144 | -0.37% | 32.3만 |
|---|
| 2026.05.18 | ₩54,438 | ₩55,158 | ₩53,597 | ₩55,038 | +1.10% | 55.8만 |
|---|
| 2026.05.15 | ₩57,814 | ₩57,907 | ₩53,890 | ₩53,930 | -6.72% | 49.2만 |
|---|
| 2026.05.14 | ₩61,204 | ₩61,818 | ₩58,014 | ₩58,348 | -4.67% | 45만 |
|---|
| 2026.05.13 | ₩59,949 | ₩61,658 | ₩58,468 | ₩60,697 | +1.25% | 47.6만 |
|---|
| 2026.05.12 | ₩63,312 | ₩63,726 | ₩60,190 | ₩60,857 | -3.88% | 50.8만 |
|---|
| 2026.05.11 | ₩62,378 | ₩64,046 | ₩61,337 | ₩63,099 | +1.16% | 50.4만 |
|---|
| 2026.05.08 | ₩62,071 | ₩63,166 | ₩60,950 | ₩62,285 | +0.34% | 20.9만 |
|---|
| 2026.05.07 | ₩62,699 | ₩63,566 | ₩60,870 | ₩61,778 | -1.47% | 37.4만 |
|---|
| 2026.05.06 | ₩62,725 | ₩64,754 | ₩62,231 | ₩62,458 | -0.43% | 38.5만 |
|---|
| 2026.05.05 | ₩60,283 | ₩62,071 | ₩60,029 | ₩61,057 | +1.28% | 29.9만 |
|---|
| 2026.05.04 | ₩63,700 | ₩64,033 | ₩59,589 | ₩59,896 | -5.97% | 49.5만 |
|---|
| 2026.05.01 | ₩65,328 | ₩65,528 | ₩64,060 | ₩64,767 | -0.86% | 34.5만 |
|---|
| 2026.04.30 | ₩64,967 | ₩65,461 | ₩63,259 | ₩65,354 | +0.60% | 48.9만 |
|---|
| 2026.04.29 | ₩65,675 | ₩67,903 | ₩63,913 | ₩63,966 | -2.60% | 69.7만 |
|---|
| 2026.04.28 | ₩64,514 | ₩65,795 | ₩60,790 | ₩65,341 | +1.28% | 110.8만 |
|---|
| 2026.04.27 | ₩60,710 | ₩61,711 | ₩59,989 | ₩60,483 | -0.37% | 39.8만 |
|---|
| 2026.04.24 | ₩60,390 | ₩61,484 | ₩59,349 | ₩60,710 | +0.53% | 28.4만 |
|---|
| 2026.04.23 | ₩62,018 | ₩62,018 | ₩58,601 | ₩60,390 | -2.63% | 33.2만 |
|---|
| 2026.04.22 | ₩61,404 | ₩62,272 | ₩60,270 | ₩62,245 | +1.37% | 36.9만 |
|---|
| 2026.04.21 | ₩63,272 | ₩64,714 | ₩60,083 | ₩60,310 | -4.68% | 46.7만 |
|---|
| 2026.04.20 | ₩57,587 | ₩62,699 | ₩57,387 | ₩61,591 | +6.95% | 61.8만 |
|---|
| 2026.04.17 | ₩54,651 | ₩58,334 | ₩54,438 | ₩58,134 | +6.37% | 64만 |
|---|
| 2026.04.16 | ₩52,275 | ₩53,343 | ₩51,915 | ₩52,316 | +0.08% | 24.3만 |
|---|
| 2026.04.15 | ₩54,251 | ₩54,344 | ₩52,089 | ₩52,436 | -3.35% | 33.1만 |
|---|
| 2026.04.14 | ₩53,490 | ₩54,691 | ₩52,836 | ₩54,104 | +1.15% | 28.1만 |
|---|
| 2026.04.13 | ₩52,516 | ₩52,823 | ₩50,821 | ₩52,743 | +0.43% | 38.2만 |
|---|
| 2026.04.10 | ₩54,317 | ₩55,238 | ₩52,316 | ₩53,050 | -2.33% | 33.2만 |
|---|
| 2026.04.09 | ₩51,435 | ₩55,038 | ₩51,355 | ₩54,317 | +5.60% | 36.9만 |
|---|
| 2026.04.08 | ₩51,915 | ₩54,424 | ₩51,221 | ₩51,982 | +0.13% | 56.6만 |
|---|
| 2026.04.07 | ₩51,408 | ₩51,408 | ₩47,871 | ₩48,739 | -5.19% | 53.6만 |
|---|
| 2026.04.06 | ₩50,180 | ₩51,929 | ₩49,740 | ₩51,848 | +3.32% | 25.6만 |
|---|
| 2026.04.02 | ₩49,753 | ₩52,089 | ₩49,046 | ₩50,888 | +2.28% | 43.1만 |
|---|
| 2026.04.01 | ₩52,516 | ₩52,876 | ₩50,928 | ₩50,994 | -2.90% | 48.3만 |
|---|
| 2026.03.31 | ₩51,301 | ₩53,330 | ₩50,220 | ₩52,756 | +2.84% | 60.6만 |
|---|
| 2026.03.30 | ₩51,154 | ₩51,688 | ₩49,793 | ₩50,380 | -1.51% | 45만 |
|---|
| 2026.03.27 | ₩52,302 | ₩52,302 | ₩50,140 | ₩50,354 | -3.73% | 38만 |
|---|
| 2026.03.26 | ₩52,863 | ₩55,385 | ₩52,182 | ₩52,529 | -0.63% | 61.6만 |
|---|
| 2026.03.25 | ₩50,781 | ₩53,383 | ₩48,312 | ₩52,502 | +3.39% | 90.6만 |
|---|
| 2026.03.24 | ₩47,031 | ₩50,501 | ₩46,577 | ₩49,847 | +5.99% | 47.2만 |
|---|
| 2026.03.23 | ₩47,044 | ₩48,672 | ₩46,590 | ₩48,459 | +3.01% | 87.7만 |
|---|
| 2026.03.20 | ₩48,525 | ₩48,939 | ₩44,775 | ₩45,696 | -5.83% | 170.4만 |
|---|
| 2026.03.19 | ₩50,607 | ₩50,607 | ₩48,218 | ₩49,460 | -2.27% | 100.8만 |
|---|
| 2026.03.18 | ₩54,050 | ₩54,704 | ₩50,874 | ₩51,048 | -5.56% | 73.6만 |
|---|
| 2026.03.17 | ₩55,705 | ₩56,880 | ₩54,251 | ₩54,624 | -1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩55,452 | ₩56,413 | ₩54,798 | ₩55,665 | +0.39% | 51.6만 |
|---|
| 2026.03.13 | ₩55,305 | ₩55,879 | ₩53,970 | ₩55,051 | -0.46% | 57.9만 |
|---|
| 2026.03.12 | ₩54,664 | ₩55,038 | ₩53,010 | ₩54,758 | +0.17% | 63.4만 |
|---|
| 2026.03.11 | ₩56,026 | ₩56,560 | ₩54,838 | ₩55,118 | -1.62% | 76만 |
|---|
| 2026.03.10 | ₩58,201 | ₩58,241 | ₩55,972 | ₩56,786 | -2.43% | 37.4만 |
|---|
| 2026.03.09 | ₩58,014 | ₩58,334 | ₩54,718 | ₩58,268 | +0.44% | 61.4만 |
|---|
| 2026.03.06 | ₩61,671 | ₩61,698 | ₩59,175 | ₩59,255 | -3.92% | 41만 |
|---|
| 2026.03.05 | ₩64,927 | ₩66,088 | ₩61,791 | ₩62,498 | -3.74% | 38.2만 |
|---|
| 2026.03.04 | ₩65,501 | ₩65,501 | ₩63,473 | ₩64,927 | -0.88% | 16.4만 |
|---|
| 2026.03.03 | ₩64,167 | ₩66,062 | ₩62,725 | ₩65,448 | +2.00% | 31.2만 |
|---|
| 2026.03.02 | ₩67,196 | ₩67,503 | ₩65,301 | ₩66,862 | -0.50% | 21.8만 |
|---|
| 2026.02.27 | ₩69,211 | ₩70,146 | ₩67,596 | ₩69,265 | +0.08% | 22.1만 |
|---|
| 2026.02.26 | ₩67,783 | ₩69,692 | ₩67,783 | ₩69,345 | +2.30% | 30.9만 |
|---|
| 2026.02.25 | ₩69,091 | ₩69,972 | ₩66,249 | ₩67,917 | -1.70% | 54.5만 |
|---|
| 2026.02.24 | ₩70,840 | ₩72,735 | ₩69,398 | ₩69,532 | -1.85% | 36.1만 |
|---|
| 2026.02.23 | ₩74,029 | ₩74,029 | ₩70,733 | ₩70,986 | -4.11% | 43.1만 |
|---|
| 2026.02.20 | ₩71,961 | ₩74,843 | ₩70,813 | ₩74,016 | +2.86% | 42.3만 |
|---|
| 2026.02.19 | ₩72,361 | ₩73,976 | ₩70,946 | ₩71,293 | -1.48% | 44.3만 |
|---|
| 2026.02.18 | ₩74,603 | ₩77,579 | ₩72,348 | ₩72,895 | -2.29% | 55.8만 |
|---|
| 2026.02.17 | ₩78,180 | ₩81,009 | ₩74,403 | ₩77,606 | -0.73% | 60.8만 |
|---|
| 2026.02.13 | ₩80,702 | ₩84,959 | ₩80,702 | ₩81,183 | +0.60% | 44.7만 |
|---|
| 2026.02.12 | ₩82,664 | ₩84,065 | ₩79,568 | ₩79,768 | -3.50% | 24만 |
|---|
| 2026.02.11 | ₩80,342 | ₩82,504 | ₩78,447 | ₩81,316 | +1.21% | 32.9만 |
|---|
| 2026.02.10 | ₩79,728 | ₩82,504 | ₩79,728 | ₩81,983 | +2.83% | 31.4만 |
|---|
| 2026.02.09 | ₩77,446 | ₩80,248 | ₩77,446 | ₩78,260 | +1.05% | 34.1만 |
|---|
| 2026.02.06 | ₩76,965 | ₩79,474 | ₩76,338 | ₩78,900 | +2.51% | 46.4만 |
|---|
| 2026.02.05 | ₩77,526 | ₩78,887 | ₩76,245 | ₩76,965 | -0.72% | 41만 |
|---|
| 2026.02.04 | ₩73,829 | ₩78,500 | ₩72,868 | ₩78,006 | +5.66% | 49.1만 |
|---|
| 2026.02.03 | ₩66,596 | ₩73,308 | ₩66,596 | ₩71,880 | +7.94% | 44.7만 |
|---|
| 2026.02.02 | ₩66,449 | ₩67,850 | ₩65,141 | ₩66,996 | +0.82% | 18.6만 |
|---|
| 2026.01.30 | ₩66,315 | ₩67,423 | ₩64,727 | ₩66,876 | +0.85% | 33.3만 |
|---|
| 2026.01.29 | ₩66,529 | ₩67,583 | ₩65,141 | ₩66,929 | +0.60% | 23만 |
|---|
| 2026.01.28 | ₩66,876 | ₩68,944 | ₩66,315 | ₩66,569 | -0.46% | 24.3만 |
|---|
| 2026.01.27 | ₩66,729 | ₩67,143 | ₩65,581 | ₩66,916 | +0.28% | 19.8만 |
|---|
| 2026.01.26 | ₩68,504 | ₩68,998 | ₩66,462 | ₩67,316 | -1.73% | 19.1만 |
|---|
| 2026.01.23 | ₩70,332 | ₩71,080 | ₩67,623 | ₩68,344 | -2.83% | 23.8만 |
|---|
| 2026.01.22 | ₩72,815 | ₩73,776 | ₩70,025 | ₩70,639 | -2.99% | 30.8만 |
|---|
| 2026.01.21 | ₩71,667 | ₩73,375 | ₩70,359 | ₩71,827 | +0.22% | 42.8만 |
|---|
| 2026.01.20 | ₩69,065 | ₩72,374 | ₩67,997 | ₩71,547 | +3.59% | 36.8만 |
|---|
| 2026.01.16 | ₩73,028 | ₩74,656 | ₩71,547 | ₩71,800 | -1.68% | 43.5만 |
|---|
| 2026.01.15 | ₩71,907 | ₩73,776 | ₩70,840 | ₩72,428 | +0.72% | 41.9만 |
|---|
| 2026.01.14 | ₩71,734 | ₩73,976 | ₩70,973 | ₩71,654 | -0.11% | 42.8만 |
|---|
| 2026.01.13 | ₩70,226 | ₩72,334 | ₩69,438 | ₩71,787 | +2.22% | 39.1만 |
|---|
| 2026.01.12 | ₩69,785 | ₩71,654 | ₩68,744 | ₩70,172 | +0.55% | 63.5만 |
|---|
| 2026.01.09 | ₩64,313 | ₩72,054 | ₩64,247 | ₩71,106 | +10.56% | 93.4만 |
|---|
| 2026.01.08 | ₩56,693 | ₩63,726 | ₩56,012 | ₩62,418 | +10.10% | 47.3만 |
|---|
| 2026.01.07 | ₩62,699 | ₩64,380 | ₩56,880 | ₩57,587 | -8.15% | 72만 |
|---|
| 2026.01.06 | ₩56,546 | ₩58,708 | ₩55,452 | ₩58,535 | +3.52% | 37.5만 |
|---|
| 2026.01.05 | ₩55,225 | ₩57,734 | ₩55,212 | ₩57,107 | +3.41% | 34.7만 |
|---|
| 2026.01.02 | ₩57,347 | ₩57,761 | ₩55,118 | ₩55,665 | -2.93% | 45만 |
|---|
| 2025.12.31 | ₩57,681 | ₩58,081 | ₩57,200 | ₩57,334 | -0.60% | 26만 |
|---|
| 2025.12.30 | ₩58,161 | ₩58,308 | ₩56,746 | ₩57,881 | -0.48% | 62.2만 |
|---|
| 2025.12.29 | ₩57,641 | ₩58,415 | ₩56,746 | ₩57,694 | +0.09% | 43.3만 |
|---|
| 2025.12.26 | ₩57,440 | ₩57,761 | ₩56,560 | ₩57,641 | +0.35% | 29.5만 |
|---|
| 2025.12.24 | ₩56,279 | ₩57,988 | ₩56,279 | ₩57,334 | +1.87% | 22.4만 |
|---|
| 2025.12.23 | ₩57,841 | ₩58,121 | ₩56,253 | ₩56,613 | -2.12% | 41.2만 |
|---|
| 2025.12.22 | ₩59,069 | ₩60,216 | ₩57,440 | ₩57,681 | -2.35% | 41.3만 |
|---|
| 2025.12.19 | ₩60,470 | ₩60,950 | ₩58,388 | ₩59,349 | -1.85% | 61.1만 |
|---|
| 2025.12.18 | ₩62,792 | ₩63,393 | ₩61,364 | ₩61,764 | -1.64% | 40.2만 |
|---|
| 2025.12.17 | ₩62,298 | ₩64,193 | ₩60,790 | ₩61,871 | -0.69% | 34.8만 |
|---|
| 2025.12.16 | ₩65,141 | ₩65,288 | ₩63,019 | ₩63,700 | -2.21% | 25.4만 |
|---|
| 2025.12.15 | ₩64,994 | ₩65,274 | ₩63,473 | ₩64,367 | -0.97% | 26.1만 |
|---|
| 2025.12.12 | ₩66,449 | ₩66,716 | ₩64,807 | ₩64,994 | -2.19% | 23.8만 |
|---|
| 2025.12.11 | ₩65,168 | ₩67,450 | ₩65,168 | ₩66,008 | +1.29% | 26.6만 |
|---|
| 2025.12.10 | ₩62,965 | ₩65,434 | ₩62,752 | ₩64,794 | +2.90% | 37.9만 |
|---|
| 2025.12.09 | ₩64,113 | ₩64,754 | ₩62,365 | ₩62,552 | -2.44% | 29.4만 |
|---|
| 2025.12.08 | ₩67,356 | ₩67,663 | ₩64,167 | ₩64,994 | -3.51% | 26.4만 |
|---|
| 2025.12.05 | ₩67,677 | ₩68,611 | ₩66,916 | ₩67,263 | -0.61% | 30.8만 |
|---|
| 2025.12.04 | ₩71,694 | ₩71,867 | ₩66,956 | ₩67,543 | -5.79% | 38.1만 |
|---|
| 2025.12.03 | ₩70,412 | ₩73,802 | ₩70,412 | ₩72,268 | +2.63% | 25.3만 |
|---|
| 2025.12.02 | ₩69,692 | ₩71,093 | ₩67,930 | ₩70,239 | +0.79% | 27만 |
|---|
| 2025.12.01 | ₩68,891 | ₩71,480 | ₩68,664 | ₩69,839 | +1.38% | 34.7만 |
|---|
| 2025.11.28 | ₩70,306 | ₩70,306 | ₩68,758 | ₩69,425 | -1.25% | 16.5만 |
|---|
| 2025.11.26 | ₩68,064 | ₩71,587 | ₩68,064 | ₩70,306 | +3.29% | 44.1만 |
|---|
| 2025.11.25 | ₩64,807 | ₩69,131 | ₩64,113 | ₩68,718 | +6.03% | 49만 |
|---|
| 2025.11.24 | ₩65,128 | ₩67,476 | ₩63,886 | ₩64,474 | -1.00% | 44.4만 |
|---|
| 2025.11.21 | ₩59,856 | ₩66,062 | ₩59,856 | ₩65,768 | +9.88% | 47.5만 |
|---|
| 2025.11.20 | ₩59,576 | ₩61,097 | ₩58,521 | ₩59,162 | -0.69% | 26.9만 |
|---|
| 2025.11.19 | ₩60,416 | ₩60,537 | ₩57,614 | ₩59,335 | -1.79% | 47.8만 |
|---|
| 2025.11.18 | ₩60,870 | ₩61,978 | ₩60,243 | ₩60,964 | +0.15% | 28.3만 |
|---|
| 2025.11.17 | ₩64,714 | ₩64,714 | ₩61,057 | ₩61,204 | -5.42% | 31.5만 |
|---|
| 2025.11.14 | ₩63,366 | ₩65,821 | ₩63,006 | ₩65,101 | +2.74% | 29만 |
|---|
| 2025.11.13 | ₩64,834 | ₩66,369 | ₩63,940 | ₩64,407 | -0.66% | 34.8만 |
|---|
| 2025.11.12 | ₩63,286 | ₩66,542 | ₩62,458 | ₩65,488 | +3.48% | 43.1만 |
|---|
| 2025.11.11 | ₩61,698 | ₩63,112 | ₩60,857 | ₩62,765 | +1.73% | 24.5만 |
|---|
| 2025.11.10 | ₩63,379 | ₩63,406 | ₩60,763 | ₩61,057 | -3.66% | 34.9만 |
|---|
| 2025.11.07 | ₩61,457 | ₩62,885 | ₩60,483 | ₩62,365 | +1.48% | 29.7만 |
|---|
| 2025.11.06 | ₩64,767 | ₩64,834 | ₩61,351 | ₩61,618 | -4.86% | 43.7만 |
|---|
| 2025.11.05 | ₩59,229 | ₩65,741 | ₩59,229 | ₩64,901 | +9.58% | 69.9만 |
|---|
| 2025.11.04 | ₩57,294 | ₩59,949 | ₩53,397 | ₩59,322 | +3.54% | 69.7만 |
|---|
| 2025.11.03 | ₩53,837 | ₩54,691 | ₩52,983 | ₩54,357 | +0.97% | 51.1만 |
|---|
| 2025.10.31 | ₩54,331 | ₩54,918 | ₩53,837 | ₩54,464 | +0.25% | 36.1만 |
|---|
| 2025.10.30 | ₩58,348 | ₩58,348 | ₩54,184 | ₩54,491 | -6.61% | 43.9만 |
|---|
| 2025.10.29 | ₩59,389 | ₩59,509 | ₩56,333 | ₩56,760 | -4.43% | 55.8만 |
|---|
| 2025.10.28 | ₩59,015 | ₩61,471 | ₩57,080 | ₩59,869 | +1.45% | 49.1만 |
|---|
| 2025.10.27 | ₩61,604 | ₩62,645 | ₩60,497 | ₩60,803 | -1.30% | 32.5만 |
|---|
| 2025.10.24 | ₩61,831 | ₩62,832 | ₩61,404 | ₩61,471 | -0.58% | 24.1만 |
|---|
| 2025.10.23 | ₩61,858 | ₩62,191 | ₩60,857 | ₩61,284 | -0.93% | 28.3만 |
|---|
| 2025.10.22 | ₩62,178 | ₩63,353 | ₩60,977 | ₩61,084 | -1.76% | 36만 |
|---|
| 2025.10.21 | ₩60,056 | ₩63,793 | ₩59,776 | ₩62,819 | +4.60% | 27.9만 |
|---|
| 2025.10.20 | ₩60,977 | ₩62,245 | ₩60,256 | ₩60,777 | -0.33% | 27.7만 |
|---|
| 2025.10.17 | ₩59,789 | ₩60,990 | ₩59,482 | ₩60,310 | +0.87% | 21.6만 |
|---|
| 2025.10.16 | ₩61,404 | ₩61,404 | ₩59,562 | ₩60,350 | -1.72% | 31.5만 |
|---|
| 2025.10.15 | ₩61,764 | ₩63,299 | ₩61,124 | ₩61,604 | -0.26% | 27.7만 |
|---|
| 2025.10.14 | ₩57,814 | ₩62,672 | ₩56,987 | ₩61,858 | +6.99% | 49.4만 |
|---|
| 2025.10.13 | ₩60,003 | ₩61,431 | ₩57,467 | ₩57,694 | -3.85% | 43.6만 |
|---|
| 2025.10.10 | ₩62,672 | ₩63,393 | ₩59,656 | ₩59,749 | -4.66% | 44.5만 |
|---|