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 | ₩59,843 | ₩60,016 | ₩58,294 | ₩58,494 | -2.25% | 23.7만 |
| 2026.10.08 | ₩58,735 | ₩60,096 | ₩57,373 | ₩60,043 | +2.23% | 49.1만 |
| 2026.10.07 | ₩60,083 | ₩60,350 | ₩58,374 | ₩59,549 | -0.89% | 50.7만 |
| 2026.10.06 | ₩62,005 | ₩62,793 | ₩61,151 | ₩61,525 | -0.78% | 35.2만 |
| 2026.10.05 | ₩64,034 | ₩64,034 | ₩61,872 | ₩62,005 | -3.17% | 37.9만 |
| 2026.10.02 | ₩66,143 | ₩66,263 | ₩63,674 | ₩64,261 | -2.85% | 23.6만 |
| 2026.10.01 | ₩61,431 | ₩64,648 | ₩59,963 | ₩63,687 | +3.67% | 25.7만 |
| 2026.09.30 | ₩64,528 | ₩65,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,259 |
| -3.52% |
| 23.6만 |
| 2026.09.29 | ₩65,783 | ₩65,783 | ₩63,460 | ₩63,914 | -2.84% | 21.9만 |
|---|
| 2026.09.28 | ₩65,703 | ₩66,731 | ₩64,234 | ₩65,436 | -0.41% | 24.9만 |
|---|
| 2026.09.25 | ₩65,396 | ₩66,797 | ₩64,555 | ₩66,731 | +2.04% | 36.3만 |
|---|
| 2026.09.24 | ₩64,875 | ₩65,943 | ₩64,074 | ₩65,396 | +0.80% | 33.4만 |
|---|
| 2026.09.23 | ₩68,132 | ₩68,973 | ₩64,635 | ₩64,875 | -4.78% | 34.7만 |
|---|
| 2026.09.22 | ₩68,106 | ₩70,295 | ₩67,465 | ₩69,694 | +2.33% | 30.7만 |
|---|
| 2026.09.21 | ₩65,930 | ₩67,331 | ₩64,581 | ₩66,624 | +1.05% | 29.6만 |
|---|
| 2026.09.18 | ₩63,914 | ₩64,955 | ₩63,540 | ₩64,848 | +1.46% | 64.2만 |
|---|
| 2026.09.17 | ₩68,239 | ₩68,466 | ₩65,302 | ₩65,583 | -3.89% | 18.9만 |
|---|
| 2026.09.16 | ₩67,825 | ₩68,613 | ₩65,249 | ₩65,449 | -3.50% | 21.8만 |
|---|
| 2026.09.15 | ₩67,892 | ₩68,279 | ₩65,876 | ₩67,785 | -0.16% | 38만 |
|---|
| 2026.09.14 | ₩65,543 | ₩68,746 | ₩64,675 | ₩67,999 | +3.75% | 26.9만 |
|---|
| 2026.09.11 | ₩66,303 | ₩67,158 | ₩64,608 | ₩65,970 | -0.50% | 25.6만 |
|---|
| 2026.09.10 | ₩68,186 | ₩68,399 | ₩64,675 | ₩65,009 | -4.66% | 37.2만 |
|---|
| 2026.09.09 | ₩70,976 | ₩71,710 | ₩68,760 | ₩69,681 | -1.82% | 27.4만 |
|---|
| 2026.09.08 | ₩73,085 | ₩73,085 | ₩70,255 | ₩71,029 | -2.81% | 27.9만 |
|---|
| 2026.09.04 | ₩72,711 | ₩75,034 | ₩72,484 | ₩73,418 | +0.97% | 22.9만 |
|---|
| 2026.09.03 | ₩72,965 | ₩73,859 | ₩71,189 | ₩72,711 | -0.35% | 26.7만 |
|---|
| 2026.09.02 | ₩72,310 | ₩73,539 | ₩70,962 | ₩71,349 | -1.33% | 51.2만 |
|---|
| 2026.09.01 | ₩73,325 | ₩73,498 | ₩71,389 | ₩71,736 | -2.17% | 34.6만 |
|---|
| 2026.08.31 | ₩76,409 | ₩76,409 | ₩74,540 | ₩74,673 | -2.27% | 22.3만 |
|---|
| 2026.08.28 | ₩76,088 | ₩77,129 | ₩75,421 | ₩76,756 | +0.88% | 18.7만 |
|---|
| 2026.08.27 | ₩76,769 | ₩78,277 | ₩75,928 | ₩76,075 | -0.90% | 16.7만 |
|---|
| 2026.08.26 | ₩78,678 | ₩78,905 | ₩76,569 | ₩77,717 | -1.22% | 24.7만 |
|---|
| 2026.08.25 | ₩78,785 | ₩78,985 | ₩77,156 | ₩78,851 | +0.08% | 15.1만 |
|---|
| 2026.08.24 | ₩78,104 | ₩79,359 | ₩77,169 | ₩77,757 | -0.44% | 18.5만 |
|---|
| 2026.08.21 | ₩76,716 | ₩78,571 | ₩75,634 | ₩77,637 | +1.20% | 20.9만 |
|---|
| 2026.08.20 | ₩77,169 | ₩77,396 | ₩75,207 | ₩75,754 | -1.83% | 23.1만 |
|---|
| 2026.08.19 | ₩78,050 | ₩81,027 | ₩78,050 | ₩79,452 | +1.80% | 36.9만 |
|---|
| 2026.08.18 | ₩78,438 | ₩78,438 | ₩75,047 | ₩75,274 | -4.03% | 23.3만 |
|---|
| 2026.08.17 | ₩78,811 | ₩78,811 | ₩77,396 | ₩78,251 | -0.71% | 19.4만 |
|---|
| 2026.08.14 | ₩78,331 | ₩80,119 | ₩77,930 | ₩79,826 | +1.91% | 27만 |
|---|
| 2026.08.13 | ₩77,209 | ₩78,771 | ₩76,529 | ₩78,558 | +1.75% | 32만 |
|---|
| 2026.08.12 | ₩77,223 | ₩77,743 | ₩74,580 | ₩75,955 | -1.64% | 15.6만 |
|---|
| 2026.08.11 | ₩75,981 | ₩78,211 | ₩75,688 | ₩77,156 | +1.55% | 41.4만 |
|---|
| 2026.08.10 | ₩78,104 | ₩78,678 | ₩74,566 | ₩75,688 | -3.09% | 32.7만 |
|---|
| 2026.08.07 | ₩80,240 | ₩82,589 | ₩79,385 | ₩80,146 | -0.12% | 26.7만 |
|---|
| 2026.08.06 | ₩82,549 | ₩82,549 | ₩77,824 | ₩78,998 | -4.30% | 22.9만 |
|---|
| 2026.08.05 | ₩79,839 | ₩83,230 | ₩77,463 | ₩82,068 | +2.79% | 56.7만 |
|---|
| 2026.08.04 | ₩79,505 | ₩83,243 | ₩75,554 | ₩82,042 | +3.19% | 83.3만 |
|---|
| 2026.08.03 | ₩74,313 | ₩76,328 | ₩73,098 | ₩74,887 | +0.77% | 59.3만 |
|---|
| 2026.07.31 | ₩76,048 | ₩77,877 | ₩72,764 | ₩72,844 | -4.21% | 52.7만 |
|---|
| 2026.07.30 | ₩78,571 | ₩79,639 | ₩75,220 | ₩76,248 | -2.96% | 25.1만 |
|---|
| 2026.07.29 | ₩80,667 | ₩82,095 | ₩77,356 | ₩77,490 | -3.94% | 32.1만 |
|---|
| 2026.07.28 | ₩81,321 | ₩83,830 | ₩81,321 | ₩81,962 | +0.79% | 22.2만 |
|---|
| 2026.07.27 | ₩80,734 | ₩82,856 | ₩79,826 | ₩80,573 | -0.20% | 28.5만 |
|---|
| 2026.07.24 | ₩77,663 | ₩80,974 | ₩77,183 | ₩80,306 | +3.40% | 26.2만 |
|---|
| 2026.07.23 | ₩75,220 | ₩77,984 | ₩74,967 | ₩77,864 | +3.51% | 35.6만 |
|---|
| 2026.07.22 | ₩76,035 | ₩79,385 | ₩74,980 | ₩77,169 | +1.49% | 23.6만 |
|---|
| 2026.07.21 | ₩75,114 | ₩75,928 | ₩73,632 | ₩75,034 | -0.11% | 37.2만 |
|---|
| 2026.07.20 | ₩78,398 | ₩78,398 | ₩75,127 | ₩76,035 | -3.01% | 25.5만 |
|---|
| 2026.07.17 | ₩81,361 | ₩83,377 | ₩77,583 | ₩78,064 | -4.05% | 30.6만 |
|---|
| 2026.07.16 | ₩78,745 | ₩82,763 | ₩78,745 | ₩81,481 | +3.48% | 21.4만 |
|---|
| 2026.07.15 | ₩79,252 | ₩81,628 | ₩78,985 | ₩79,212 | -0.05% | 24.6만 |
|---|
| 2026.07.14 | ₩78,891 | ₩79,052 | ₩76,889 | ₩78,544 | -0.44% | 17.7만 |
|---|
| 2026.07.13 | ₩78,758 | ₩80,333 | ₩76,942 | ₩77,103 | -2.10% | 26.9만 |
|---|
| 2026.07.10 | ₩77,757 | ₩81,201 | ₩77,730 | ₩79,279 | +1.96% | 17.8만 |
|---|
| 2026.07.09 | ₩76,582 | ₩78,050 | ₩75,728 | ₩77,543 | +1.26% | 19.1만 |
|---|
| 2026.07.08 | ₩78,491 | ₩79,332 | ₩75,648 | ₩76,195 | -2.93% | 26.8만 |
|---|
| 2026.07.07 | ₩81,267 | ₩81,948 | ₩78,531 | ₩78,651 | -3.22% | 29.7만 |
|---|
| 2026.07.06 | ₩82,442 | ₩82,629 | ₩79,505 | ₩79,746 | -3.27% | 21만 |
|---|
| 2026.07.02 | ₩82,402 | ₩82,936 | ₩79,599 | ₩82,803 | +0.49% | 26.9만 |
|---|
| 2026.07.01 | ₩83,777 | ₩85,259 | ₩81,054 | ₩81,187 | -3.09% | 32.7만 |
|---|
| 2026.06.30 | ₩84,992 | ₩85,766 | ₩83,270 | ₩85,005 | +0.02% | 32만 |
|---|
| 2026.06.29 | ₩87,888 | ₩87,888 | ₩82,829 | ₩84,658 | -3.68% | 46.3만 |
|---|
| 2026.06.26 | ₩83,030 | ₩88,436 | ₩82,976 | ₩87,888 | +5.85% | 134만 |
|---|
| 2026.06.25 | ₩82,282 | ₩85,633 | ₩81,454 | ₩83,577 | +1.57% | 35.5만 |
|---|
| 2026.06.24 | ₩75,848 | ₩83,804 | ₩75,848 | ₩82,015 | +8.13% | 63.4만 |
|---|
| 2026.06.23 | ₩74,273 | ₩75,594 | ₩73,445 | ₩74,833 | +0.75% | 23만 |
|---|
| 2026.06.22 | ₩75,821 | ₩77,023 | ₩73,498 | ₩73,619 | -2.90% | 37만 |
|---|
| 2026.06.18 | ₩71,483 | ₩77,143 | ₩71,096 | ₩75,688 | +5.88% | 68.2만 |
|---|
| 2026.06.17 | ₩71,216 | ₩74,900 | ₩69,107 | ₩69,894 | -1.86% | 46.3만 |
|---|
| 2026.06.16 | ₩72,137 | ₩73,685 | ₩71,590 | ₩72,030 | -0.15% | 35.6만 |
|---|
| 2026.06.15 | ₩73,685 | ₩76,088 | ₩71,056 | ₩71,443 | -3.04% | 28.1만 |
|---|
| 2026.06.12 | ₩73,405 | ₩74,606 | ₩71,723 | ₩72,150 | -1.71% | 38.7만 |
|---|
| 2026.06.11 | ₩70,415 | ₩74,526 | ₩68,599 | ₩73,939 | +5.00% | 35.2만 |
|---|
| 2026.06.10 | ₩71,082 | ₩73,979 | ₩69,921 | ₩70,161 | -1.30% | 52.1만 |
|---|
| 2026.06.09 | ₩68,640 | ₩72,644 | ₩68,640 | ₩71,109 | +3.60% | 30만 |
|---|
| 2026.06.08 | ₩67,505 | ₩68,920 | ₩66,757 | ₩67,532 | +0.04% | 22만 |
|---|
| 2026.06.05 | ₩67,425 | ₩68,466 | ₩66,557 | ₩67,211 | -0.32% | 34.5만 |
|---|
| 2026.06.04 | ₩67,104 | ₩68,519 | ₩66,744 | ₩67,558 | +0.68% | 36.9만 |
|---|
| 2026.06.03 | ₩65,409 | ₩66,063 | ₩62,913 | ₩63,153 | -3.45% | 31.5만 |
|---|
| 2026.06.02 | ₩65,196 | ₩67,171 | ₩63,393 | ₩66,504 | +2.01% | 64.4만 |
|---|
| 2026.06.01 | ₩66,811 | ₩68,706 | ₩64,141 | ₩65,382 | -2.14% | 60.6만 |
|---|
| 2026.05.29 | ₩64,742 | ₩65,996 | ₩63,487 | ₩63,821 | -1.42% | 40.7만 |
|---|
| 2026.05.28 | ₩65,316 | ₩66,744 | ₩63,433 | ₩65,089 | -0.35% | 29만 |
|---|
| 2026.05.27 | ₩63,994 | ₩67,051 | ₩63,994 | ₩66,157 | +3.38% | 45.8만 |
|---|
| 2026.05.26 | ₩62,472 | ₩63,233 | ₩60,590 | ₩62,406 | -0.11% | 26.2만 |
|---|
| 2026.05.22 | ₩61,712 | ₩62,459 | ₩61,391 | ₩61,551 | -0.26% | 26.4만 |
|---|
| 2026.05.21 | ₩57,960 | ₩62,726 | ₩57,627 | ₩61,712 | +6.47% | 46.1만 |
|---|
| 2026.05.20 | ₩54,316 | ₩59,002 | ₩53,342 | ₩58,748 | +8.16% | 38.7만 |
|---|
| 2026.05.19 | ₩54,356 | ₩54,837 | ₩52,528 | ₩54,156 | -0.37% | 32.3만 |
|---|
| 2026.05.18 | ₩54,450 | ₩55,171 | ₩53,609 | ₩55,050 | +1.10% | 55.8만 |
|---|
| 2026.05.15 | ₩57,827 | ₩57,920 | ₩53,902 | ₩53,943 | -6.72% | 49.2만 |
|---|
| 2026.05.14 | ₩61,218 | ₩61,832 | ₩58,027 | ₩58,361 | -4.67% | 45만 |
|---|
| 2026.05.13 | ₩59,963 | ₩61,671 | ₩58,481 | ₩60,710 | +1.25% | 47.6만 |
|---|
| 2026.05.12 | ₩63,327 | ₩63,741 | ₩60,203 | ₩60,871 | -3.88% | 50.8만 |
|---|
| 2026.05.11 | ₩62,392 | ₩64,061 | ₩61,351 | ₩63,113 | +1.16% | 50.4만 |
|---|
| 2026.05.08 | ₩62,085 | ₩63,180 | ₩60,964 | ₩62,299 | +0.34% | 20.9만 |
|---|
| 2026.05.07 | ₩62,713 | ₩63,580 | ₩60,884 | ₩61,792 | -1.47% | 37.4만 |
|---|
| 2026.05.06 | ₩62,739 | ₩64,768 | ₩62,245 | ₩62,472 | -0.43% | 38.5만 |
|---|
| 2026.05.05 | ₩60,297 | ₩62,085 | ₩60,043 | ₩61,071 | +1.28% | 29.9만 |
|---|
| 2026.05.04 | ₩63,714 | ₩64,048 | ₩59,602 | ₩59,909 | -5.97% | 49.5만 |
|---|
| 2026.05.01 | ₩65,342 | ₩65,543 | ₩64,074 | ₩64,782 | -0.86% | 34.5만 |
|---|
| 2026.04.30 | ₩64,982 | ₩65,476 | ₩63,273 | ₩65,369 | +0.60% | 48.9만 |
|---|
| 2026.04.29 | ₩65,689 | ₩67,919 | ₩63,927 | ₩63,981 | -2.60% | 69.7만 |
|---|
| 2026.04.28 | ₩64,528 | ₩65,810 | ₩60,804 | ₩65,356 | +1.28% | 110.8만 |
|---|
| 2026.04.27 | ₩60,724 | ₩61,725 | ₩60,003 | ₩60,497 | -0.37% | 39.8만 |
|---|
| 2026.04.24 | ₩60,403 | ₩61,498 | ₩59,362 | ₩60,724 | +0.53% | 28.4만 |
|---|
| 2026.04.23 | ₩62,032 | ₩62,032 | ₩58,615 | ₩60,403 | -2.63% | 33.2만 |
|---|
| 2026.04.22 | ₩61,418 | ₩62,286 | ₩60,283 | ₩62,259 | +1.37% | 36.9만 |
|---|
| 2026.04.21 | ₩63,287 | ₩64,728 | ₩60,096 | ₩60,323 | -4.68% | 46.7만 |
|---|
| 2026.04.20 | ₩57,600 | ₩62,713 | ₩57,400 | ₩61,605 | +6.95% | 61.8만 |
|---|
| 2026.04.17 | ₩54,663 | ₩58,348 | ₩54,450 | ₩58,147 | +6.37% | 64만 |
|---|
| 2026.04.16 | ₩52,287 | ₩53,355 | ₩51,927 | ₩52,327 | +0.08% | 24.3만 |
|---|
| 2026.04.15 | ₩54,263 | ₩54,356 | ₩52,100 | ₩52,447 | -3.35% | 33.1만 |
|---|
| 2026.04.14 | ₩53,502 | ₩54,703 | ₩52,848 | ₩54,116 | +1.15% | 28.1만 |
|---|
| 2026.04.13 | ₩52,528 | ₩52,835 | ₩50,832 | ₩52,754 | +0.43% | 38.2만 |
|---|
| 2026.04.10 | ₩54,330 | ₩55,251 | ₩52,327 | ₩53,061 | -2.33% | 33.2만 |
|---|
| 2026.04.09 | ₩51,446 | ₩55,050 | ₩51,366 | ₩54,330 | +5.60% | 36.9만 |
|---|
| 2026.04.08 | ₩51,927 | ₩54,436 | ₩51,233 | ₩51,994 | +0.13% | 56.6만 |
|---|
| 2026.04.07 | ₩51,420 | ₩51,420 | ₩47,882 | ₩48,750 | -5.19% | 53.6만 |
|---|
| 2026.04.06 | ₩50,191 | ₩51,940 | ₩49,751 | ₩51,860 | +3.32% | 25.6만 |
|---|
| 2026.04.02 | ₩49,764 | ₩52,100 | ₩49,057 | ₩50,899 | +2.28% | 43.1만 |
|---|
| 2026.04.01 | ₩52,528 | ₩52,888 | ₩50,939 | ₩51,006 | -2.90% | 48.3만 |
|---|
| 2026.03.31 | ₩51,313 | ₩53,342 | ₩50,232 | ₩52,768 | +2.84% | 60.6만 |
|---|
| 2026.03.30 | ₩51,166 | ₩51,700 | ₩49,804 | ₩50,392 | -1.51% | 45만 |
|---|
| 2026.03.27 | ₩52,314 | ₩52,314 | ₩50,151 | ₩50,365 | -3.73% | 38만 |
|---|
| 2026.03.26 | ₩52,875 | ₩55,398 | ₩52,194 | ₩52,541 | -0.63% | 61.6만 |
|---|
| 2026.03.25 | ₩50,792 | ₩53,395 | ₩48,323 | ₩52,514 | +3.39% | 90.6만 |
|---|
| 2026.03.24 | ₩47,041 | ₩50,512 | ₩46,587 | ₩49,858 | +5.99% | 47.2만 |
|---|
| 2026.03.23 | ₩47,055 | ₩48,683 | ₩46,601 | ₩48,469 | +3.01% | 87.7만 |
|---|
| 2026.03.20 | ₩48,536 | ₩48,950 | ₩44,785 | ₩45,706 | -5.83% | 170.4만 |
|---|
| 2026.03.19 | ₩50,619 | ₩50,619 | ₩48,229 | ₩49,471 | -2.27% | 100.8만 |
|---|
| 2026.03.18 | ₩54,063 | ₩54,717 | ₩50,886 | ₩51,059 | -5.56% | 73.6만 |
|---|
| 2026.03.17 | ₩55,718 | ₩56,893 | ₩54,263 | ₩54,637 | -1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩55,464 | ₩56,425 | ₩54,810 | ₩55,678 | +0.39% | 51.6만 |
|---|
| 2026.03.13 | ₩55,317 | ₩55,891 | ₩53,983 | ₩55,064 | -0.46% | 57.9만 |
|---|
| 2026.03.12 | ₩54,677 | ₩55,050 | ₩53,021 | ₩54,770 | +0.17% | 63.4만 |
|---|
| 2026.03.11 | ₩56,038 | ₩56,572 | ₩54,850 | ₩55,131 | -1.62% | 76만 |
|---|
| 2026.03.10 | ₩58,214 | ₩58,254 | ₩55,985 | ₩56,799 | -2.43% | 37.4만 |
|---|
| 2026.03.09 | ₩58,027 | ₩58,348 | ₩54,730 | ₩58,281 | +0.44% | 61.4만 |
|---|
| 2026.03.06 | ₩61,685 | ₩61,712 | ₩59,189 | ₩59,269 | -3.92% | 41만 |
|---|
| 2026.03.05 | ₩64,942 | ₩66,103 | ₩61,805 | ₩62,512 | -3.74% | 38.2만 |
|---|
| 2026.03.04 | ₩65,516 | ₩65,516 | ₩63,487 | ₩64,942 | -0.88% | 16.4만 |
|---|
| 2026.03.03 | ₩64,181 | ₩66,077 | ₩62,739 | ₩65,463 | +2.00% | 31.2만 |
|---|
| 2026.03.02 | ₩67,211 | ₩67,518 | ₩65,316 | ₩66,877 | -0.50% | 21.8만 |
|---|
| 2026.02.27 | ₩69,227 | ₩70,161 | ₩67,612 | ₩69,280 | +0.08% | 22.1만 |
|---|
| 2026.02.26 | ₩67,799 | ₩69,707 | ₩67,799 | ₩69,360 | +2.30% | 30.9만 |
|---|
| 2026.02.25 | ₩69,107 | ₩69,988 | ₩66,263 | ₩67,932 | -1.70% | 54.5만 |
|---|
| 2026.02.24 | ₩70,855 | ₩72,751 | ₩69,414 | ₩69,547 | -1.85% | 36.1만 |
|---|
| 2026.02.23 | ₩74,046 | ₩74,046 | ₩70,749 | ₩71,002 | -4.11% | 43.1만 |
|---|
| 2026.02.20 | ₩71,977 | ₩74,860 | ₩70,829 | ₩74,032 | +2.86% | 42.3만 |
|---|
| 2026.02.19 | ₩72,377 | ₩73,992 | ₩70,962 | ₩71,309 | -1.48% | 44.3만 |
|---|
| 2026.02.18 | ₩74,620 | ₩77,597 | ₩72,364 | ₩72,911 | -2.29% | 55.8만 |
|---|
| 2026.02.17 | ₩78,197 | ₩81,027 | ₩74,420 | ₩77,623 | -0.73% | 60.8만 |
|---|
| 2026.02.13 | ₩80,720 | ₩84,978 | ₩80,720 | ₩81,201 | +0.60% | 44.7만 |
|---|
| 2026.02.12 | ₩82,682 | ₩84,084 | ₩79,586 | ₩79,786 | -3.50% | 24만 |
|---|
| 2026.02.11 | ₩80,360 | ₩82,522 | ₩78,464 | ₩81,334 | +1.21% | 32.9만 |
|---|
| 2026.02.10 | ₩79,746 | ₩82,522 | ₩79,746 | ₩82,002 | +2.83% | 31.4만 |
|---|
| 2026.02.09 | ₩77,463 | ₩80,266 | ₩77,463 | ₩78,277 | +1.05% | 34.1만 |
|---|
| 2026.02.06 | ₩76,983 | ₩79,492 | ₩76,355 | ₩78,918 | +2.51% | 46.4만 |
|---|
| 2026.02.05 | ₩77,543 | ₩78,905 | ₩76,262 | ₩76,983 | -0.72% | 41만 |
|---|
| 2026.02.04 | ₩73,846 | ₩78,518 | ₩72,884 | ₩78,024 | +5.66% | 49.1만 |
|---|
| 2026.02.03 | ₩66,611 | ₩73,325 | ₩66,611 | ₩71,897 | +7.94% | 44.7만 |
|---|
| 2026.02.02 | ₩66,464 | ₩67,865 | ₩65,155 | ₩67,011 | +0.82% | 18.6만 |
|---|
| 2026.01.30 | ₩66,330 | ₩67,438 | ₩64,742 | ₩66,891 | +0.85% | 33.3만 |
|---|
| 2026.01.29 | ₩66,544 | ₩67,598 | ₩65,155 | ₩66,944 | +0.60% | 23만 |
|---|
| 2026.01.28 | ₩66,891 | ₩68,960 | ₩66,330 | ₩66,584 | -0.46% | 24.3만 |
|---|
| 2026.01.27 | ₩66,744 | ₩67,158 | ₩65,596 | ₩66,931 | +0.28% | 19.8만 |
|---|
| 2026.01.26 | ₩68,519 | ₩69,013 | ₩66,477 | ₩67,331 | -1.73% | 19.1만 |
|---|
| 2026.01.23 | ₩70,348 | ₩71,096 | ₩67,638 | ₩68,359 | -2.83% | 23.8만 |
|---|
| 2026.01.22 | ₩72,831 | ₩73,792 | ₩70,041 | ₩70,655 | -2.99% | 30.8만 |
|---|
| 2026.01.21 | ₩71,683 | ₩73,392 | ₩70,375 | ₩71,843 | +0.22% | 42.8만 |
|---|
| 2026.01.20 | ₩69,080 | ₩72,391 | ₩68,012 | ₩71,563 | +3.59% | 36.8만 |
|---|
| 2026.01.16 | ₩73,045 | ₩74,673 | ₩71,563 | ₩71,817 | -1.68% | 43.5만 |
|---|
| 2026.01.15 | ₩71,923 | ₩73,792 | ₩70,855 | ₩72,444 | +0.72% | 41.9만 |
|---|
| 2026.01.14 | ₩71,750 | ₩73,992 | ₩70,989 | ₩71,670 | -0.11% | 42.8만 |
|---|
| 2026.01.13 | ₩70,241 | ₩72,350 | ₩69,454 | ₩71,803 | +2.22% | 39.1만 |
|---|
| 2026.01.12 | ₩69,801 | ₩71,670 | ₩68,760 | ₩70,188 | +0.55% | 63.5만 |
|---|
| 2026.01.09 | ₩64,328 | ₩72,070 | ₩64,261 | ₩71,122 | +10.56% | 93.4만 |
|---|
| 2026.01.08 | ₩56,706 | ₩63,741 | ₩56,025 | ₩62,432 | +10.10% | 47.3만 |
|---|
| 2026.01.07 | ₩62,713 | ₩64,395 | ₩56,893 | ₩57,600 | -8.15% | 72만 |
|---|
| 2026.01.06 | ₩56,559 | ₩58,721 | ₩55,464 | ₩58,548 | +3.52% | 37.5만 |
|---|
| 2026.01.05 | ₩55,237 | ₩57,747 | ₩55,224 | ₩57,120 | +3.41% | 34.7만 |
|---|
| 2026.01.02 | ₩57,360 | ₩57,774 | ₩55,131 | ₩55,678 | -2.93% | 45만 |
|---|
| 2025.12.31 | ₩57,694 | ₩58,094 | ₩57,213 | ₩57,346 | -0.60% | 26만 |
|---|
| 2025.12.30 | ₩58,174 | ₩58,321 | ₩56,759 | ₩57,894 | -0.48% | 62.2만 |
|---|
| 2025.12.29 | ₩57,653 | ₩58,428 | ₩56,759 | ₩57,707 | +0.09% | 43.3만 |
|---|
| 2025.12.26 | ₩57,453 | ₩57,774 | ₩56,572 | ₩57,653 | +0.35% | 29.5만 |
|---|
| 2025.12.24 | ₩56,292 | ₩58,001 | ₩56,292 | ₩57,346 | +1.87% | 22.4만 |
|---|
| 2025.12.23 | ₩57,854 | ₩58,134 | ₩56,265 | ₩56,626 | -2.12% | 41.2만 |
|---|
| 2025.12.22 | ₩59,082 | ₩60,230 | ₩57,453 | ₩57,694 | -2.35% | 41.3만 |
|---|
| 2025.12.19 | ₩60,483 | ₩60,964 | ₩58,401 | ₩59,362 | -1.85% | 61.1만 |
|---|
| 2025.12.18 | ₩62,806 | ₩63,407 | ₩61,378 | ₩61,778 | -1.64% | 40.2만 |
|---|
| 2025.12.17 | ₩62,312 | ₩64,208 | ₩60,804 | ₩61,885 | -0.69% | 34.8만 |
|---|
| 2025.12.16 | ₩65,155 | ₩65,302 | ₩63,033 | ₩63,714 | -2.21% | 25.4만 |
|---|
| 2025.12.15 | ₩65,009 | ₩65,289 | ₩63,487 | ₩64,381 | -0.97% | 26.1만 |
|---|
| 2025.12.12 | ₩66,464 | ₩66,731 | ₩64,822 | ₩65,009 | -2.19% | 23.8만 |
|---|
| 2025.12.11 | ₩65,182 | ₩67,465 | ₩65,182 | ₩66,023 | +1.29% | 26.6만 |
|---|
| 2025.12.10 | ₩62,980 | ₩65,449 | ₩62,766 | ₩64,808 | +2.90% | 37.9만 |
|---|
| 2025.12.09 | ₩64,128 | ₩64,768 | ₩62,379 | ₩62,566 | -2.44% | 29.4만 |
|---|
| 2025.12.08 | ₩67,371 | ₩67,678 | ₩64,181 | ₩65,009 | -3.51% | 26.4만 |
|---|
| 2025.12.05 | ₩67,692 | ₩68,626 | ₩66,931 | ₩67,278 | -0.61% | 30.8만 |
|---|
| 2025.12.04 | ₩71,710 | ₩71,883 | ₩66,971 | ₩67,558 | -5.79% | 38.1만 |
|---|
| 2025.12.03 | ₩70,428 | ₩73,819 | ₩70,428 | ₩72,284 | +2.63% | 25.3만 |
|---|
| 2025.12.02 | ₩69,707 | ₩71,109 | ₩67,945 | ₩70,255 | +0.79% | 27만 |
|---|
| 2025.12.01 | ₩68,907 | ₩71,496 | ₩68,680 | ₩69,854 | +1.38% | 34.7만 |
|---|
| 2025.11.28 | ₩70,321 | ₩70,321 | ₩68,773 | ₩69,440 | -1.25% | 16.5만 |
|---|
| 2025.11.26 | ₩68,079 | ₩71,603 | ₩68,079 | ₩70,321 | +3.29% | 44.1만 |
|---|
| 2025.11.25 | ₩64,822 | ₩69,147 | ₩64,128 | ₩68,733 | +6.03% | 49만 |
|---|
| 2025.11.24 | ₩65,142 | ₩67,492 | ₩63,901 | ₩64,488 | -1.00% | 44.4만 |
|---|
| 2025.11.21 | ₩59,869 | ₩66,077 | ₩59,869 | ₩65,783 | +9.88% | 47.5만 |
|---|
| 2025.11.20 | ₩59,589 | ₩61,111 | ₩58,534 | ₩59,175 | -0.69% | 26.9만 |
|---|
| 2025.11.19 | ₩60,430 | ₩60,550 | ₩57,627 | ₩59,349 | -1.79% | 47.8만 |
|---|
| 2025.11.18 | ₩60,884 | ₩61,992 | ₩60,256 | ₩60,977 | +0.15% | 28.3만 |
|---|
| 2025.11.17 | ₩64,728 | ₩64,728 | ₩61,071 | ₩61,218 | -5.42% | 31.5만 |
|---|
| 2025.11.14 | ₩63,380 | ₩65,836 | ₩63,020 | ₩65,115 | +2.74% | 29만 |
|---|
| 2025.11.13 | ₩64,848 | ₩66,384 | ₩63,954 | ₩64,421 | -0.66% | 34.8만 |
|---|
| 2025.11.12 | ₩63,300 | ₩66,557 | ₩62,472 | ₩65,503 | +3.48% | 43.1만 |
|---|
| 2025.11.11 | ₩61,712 | ₩63,126 | ₩60,871 | ₩62,779 | +1.73% | 24.5만 |
|---|
| 2025.11.10 | ₩63,393 | ₩63,420 | ₩60,777 | ₩61,071 | -3.66% | 34.9만 |
|---|
| 2025.11.07 | ₩61,471 | ₩62,900 | ₩60,497 | ₩62,379 | +1.48% | 29.7만 |
|---|
| 2025.11.06 | ₩64,782 | ₩64,848 | ₩61,364 | ₩61,631 | -4.86% | 43.7만 |
|---|
| 2025.11.05 | ₩59,242 | ₩65,756 | ₩59,242 | ₩64,915 | +9.58% | 69.9만 |
|---|
| 2025.11.04 | ₩57,306 | ₩59,963 | ₩53,409 | ₩59,335 | +3.54% | 69.7만 |
|---|
| 2025.11.03 | ₩53,849 | ₩54,703 | ₩52,995 | ₩54,370 | +0.97% | 51.1만 |
|---|
| 2025.10.31 | ₩54,343 | ₩54,930 | ₩53,849 | ₩54,476 | +0.25% | 36.1만 |
|---|
| 2025.10.30 | ₩58,361 | ₩58,361 | ₩54,196 | ₩54,503 | -6.61% | 43.9만 |
|---|
| 2025.10.29 | ₩59,402 | ₩59,522 | ₩56,345 | ₩56,772 | -4.43% | 55.8만 |
|---|
| 2025.10.28 | ₩59,028 | ₩61,485 | ₩57,093 | ₩59,883 | +1.45% | 49.1만 |
|---|
| 2025.10.27 | ₩61,618 | ₩62,659 | ₩60,510 | ₩60,817 | -1.30% | 32.5만 |
|---|
| 2025.10.24 | ₩61,845 | ₩62,846 | ₩61,418 | ₩61,485 | -0.58% | 24.1만 |
|---|
| 2025.10.23 | ₩61,872 | ₩62,205 | ₩60,871 | ₩61,298 | -0.93% | 28.3만 |
|---|
| 2025.10.22 | ₩62,192 | ₩63,367 | ₩60,991 | ₩61,097 | -1.76% | 36만 |
|---|
| 2025.10.21 | ₩60,070 | ₩63,807 | ₩59,789 | ₩62,833 | +4.60% | 27.9만 |
|---|
| 2025.10.20 | ₩60,991 | ₩62,259 | ₩60,270 | ₩60,790 | -0.33% | 27.7만 |
|---|
| 2025.10.17 | ₩59,803 | ₩61,004 | ₩59,496 | ₩60,323 | +0.87% | 21.6만 |
|---|
| 2025.10.16 | ₩61,418 | ₩61,418 | ₩59,576 | ₩60,363 | -1.72% | 31.5만 |
|---|
| 2025.10.15 | ₩61,778 | ₩63,313 | ₩61,138 | ₩61,618 | -0.26% | 27.7만 |
|---|
| 2025.10.14 | ₩57,827 | ₩62,686 | ₩56,999 | ₩61,872 | +6.99% | 49.4만 |
|---|
| 2025.10.13 | ₩60,016 | ₩61,445 | ₩57,480 | ₩57,707 | -3.85% | 43.6만 |
|---|
| 2025.10.10 | ₩62,686 | ₩63,407 | ₩59,669 | ₩59,763 | -4.66% | 44.5만 |
|---|