시장 데이터를 불러오는 중
전체 종목
LendingTree, Inc. - Common Stock 과거 주가
LendingTree, Inc. - Common Stock · TREE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LendingTree, Inc. - Common Stock · TREE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,466 | ₩35,740 | ₩33,541 | ₩33,782 | -1.98% | 22.2만 |
| 2026.10.08 | ₩32,401 | ₩34,091 | ₩31,918 | ₩33,997 | +4.93% | 30.4만 |
| 2026.10.07 | ₩32,750 | ₩33,286 | ₩32,267 | ₩32,575 | -0.53% | 26.4만 |
| 2026.10.06 | ₩33,085 | ₩33,809 | ₩32,776 | ₩33,125 | +0.12% | 20.2만 |
| 2026.10.05 | ₩33,112 | ₩33,246 | ₩32,562 | ₩32,870 | -0.73% | 26.1만 |
| 2026.10.02 | ₩33,447 | ₩33,688 | ₩32,428 | ₩33,045 | -1.20% | 23.9만 |
| 2026.10.01 | ₩32,951 | ₩33,380 | ₩31,596 | ₩32,924 | -0.08% | 29.2만 |
| 2026.09.30 | ₩32,750 | ₩32,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,763 |
| +0.04% |
| 33.3만 |
| 2026.09.29 | ₩32,334 | ₩32,736 | ₩31,851 | ₩32,656 | +1.00% | 37.6만 |
|---|
| 2026.09.28 | ₩32,575 | ₩32,844 | ₩31,516 | ₩32,468 | -0.33% | 25.2만 |
|---|
| 2026.09.25 | ₩32,575 | ₩33,621 | ₩32,240 | ₩33,018 | +1.36% | 29.3만 |
|---|
| 2026.09.24 | ₩32,186 | ₩33,259 | ₩31,945 | ₩32,642 | +1.42% | 46만 |
|---|
| 2026.09.23 | ₩34,815 | ₩34,855 | ₩32,039 | ₩32,186 | -7.55% | 62.3만 |
|---|
| 2026.09.22 | ₩36,746 | ₩36,746 | ₩34,225 | ₩34,936 | -4.93% | 73.3만 |
|---|
| 2026.09.21 | ₩34,480 | ₩36,210 | ₩34,372 | ₩36,156 | +4.86% | 43.8만 |
|---|
| 2026.09.18 | ₩34,734 | ₩35,150 | ₩34,265 | ₩34,346 | -1.12% | 35.5만 |
|---|
| 2026.09.17 | ₩36,129 | ₩36,129 | ₩34,842 | ₩34,895 | -3.41% | 26.3만 |
|---|
| 2026.09.16 | ₩35,861 | ₩36,411 | ₩35,110 | ₩35,646 | -0.60% | 28.3만 |
|---|
| 2026.09.15 | ₩36,733 | ₩36,733 | ₩35,325 | ₩35,955 | -2.12% | 22.8만 |
|---|
| 2026.09.14 | ₩36,035 | ₩37,511 | ₩36,035 | ₩37,229 | +3.31% | 55.2만 |
|---|
| 2026.09.11 | ₩36,599 | ₩36,599 | ₩35,553 | ₩35,968 | -1.72% | 29.9만 |
|---|
| 2026.09.10 | ₩35,392 | ₩37,363 | ₩35,258 | ₩36,062 | +1.89% | 30.8만 |
|---|
| 2026.09.09 | ₩37,269 | ₩37,269 | ₩35,486 | ₩35,620 | -4.43% | 31만 |
|---|
| 2026.09.08 | ₩37,631 | ₩37,739 | ₩36,733 | ₩37,336 | -0.78% | 37만 |
|---|
| 2026.09.04 | ₩37,296 | ₩38,315 | ₩37,001 | ₩38,020 | +1.94% | 49.5만 |
|---|
| 2026.09.03 | ₩37,524 | ₩38,490 | ₩37,162 | ₩37,564 | +0.11% | 25.1만 |
|---|
| 2026.09.02 | ₩36,773 | ₩37,457 | ₩36,304 | ₩37,309 | +1.46% | 41.2만 |
|---|
| 2026.09.01 | ₩36,894 | ₩37,081 | ₩36,304 | ₩36,706 | -0.51% | 36.8만 |
|---|
| 2026.08.31 | ₩39,026 | ₩39,428 | ₩36,894 | ₩37,604 | -3.64% | 54.2만 |
|---|
| 2026.08.28 | ₩37,926 | ₩38,972 | ₩37,765 | ₩38,838 | +2.40% | 55.2만 |
|---|
| 2026.08.27 | ₩40,179 | ₩40,971 | ₩37,148 | ₩37,926 | -5.61% | 85.3만 |
|---|
| 2026.08.26 | ₩41,038 | ₩41,145 | ₩39,831 | ₩39,965 | -2.61% | 69.4만 |
|---|
| 2026.08.25 | ₩42,084 | ₩42,084 | ₩40,796 | ₩40,984 | -2.61% | 50.1만 |
|---|
| 2026.08.24 | ₩41,480 | ₩42,204 | ₩41,105 | ₩41,534 | +0.13% | 20.3만 |
|---|
| 2026.08.21 | ₩41,091 | ₩41,923 | ₩40,971 | ₩41,333 | +0.59% | 26.2만 |
|---|
| 2026.08.20 | ₩41,842 | ₩42,178 | ₩40,984 | ₩41,024 | -1.96% | 38.4만 |
|---|
| 2026.08.19 | ₩41,909 | ₩43,747 | ₩41,775 | ₩41,869 | -0.10% | 42.8만 |
|---|
| 2026.08.18 | ₩42,017 | ₩42,808 | ₩41,507 | ₩41,909 | -0.26% | 27.9만 |
|---|
| 2026.08.17 | ₩43,572 | ₩43,572 | ₩41,936 | ₩42,043 | -3.51% | 32.8만 |
|---|
| 2026.08.14 | ₩43,841 | ₩44,176 | ₩43,371 | ₩43,706 | -0.31% | 23.7만 |
|---|
| 2026.08.13 | ₩43,090 | ₩44,229 | ₩42,432 | ₩44,082 | +2.30% | 61.8만 |
|---|
| 2026.08.12 | ₩42,191 | ₩42,848 | ₩41,614 | ₩42,432 | +0.57% | 56.7만 |
|---|
| 2026.08.11 | ₩42,888 | ₩43,492 | ₩41,815 | ₩42,271 | -1.44% | 26.3만 |
|---|
| 2026.08.10 | ₩42,660 | ₩43,760 | ₩42,339 | ₩43,291 | +1.48% | 41.3만 |
|---|
| 2026.08.07 | ₩42,607 | ₩43,988 | ₩42,580 | ₩43,090 | +1.13% | 77.4만 |
|---|
| 2026.08.06 | ₩45,195 | ₩45,396 | ₩42,204 | ₩42,714 | -5.49% | 70.7만 |
|---|
| 2026.08.05 | ₩45,128 | ₩45,825 | ₩44,417 | ₩45,343 | +0.48% | 61.6만 |
|---|
| 2026.08.04 | ₩42,821 | ₩45,463 | ₩42,553 | ₩45,276 | +5.73% | 76.2만 |
|---|
| 2026.08.03 | ₩43,613 | ₩45,061 | ₩42,379 | ₩42,821 | -1.81% | 88.7만 |
|---|
| 2026.07.31 | ₩42,486 | ₩44,605 | ₩41,373 | ₩42,727 | +0.57% | 55.5만 |
|---|
| 2026.07.30 | ₩41,574 | ₩43,210 | ₩39,925 | ₩42,540 | +2.32% | 136.2만 |
|---|
| 2026.07.29 | ₩55,320 | ₩56,299 | ₩52,021 | ₩52,920 | -4.34% | 28.7만 |
|---|
| 2026.07.28 | ₩54,851 | ₩55,790 | ₩53,376 | ₩54,985 | +0.24% | 17.4만 |
|---|
| 2026.07.27 | ₩52,678 | ₩54,475 | ₩52,678 | ₩54,180 | +2.85% | 16.4만 |
|---|
| 2026.07.24 | ₩52,987 | ₩55,428 | ₩51,887 | ₩52,303 | -1.29% | 28.5만 |
|---|
| 2026.07.23 | ₩55,468 | ₩55,468 | ₩52,437 | ₩52,906 | -4.62% | 18만 |
|---|
| 2026.07.22 | ₩58,096 | ₩59,330 | ₩54,824 | ₩55,508 | -4.46% | 15.3만 |
|---|
| 2026.07.21 | ₩58,780 | ₩59,652 | ₩56,326 | ₩58,029 | -1.28% | 31.6만 |
|---|
| 2026.07.20 | ₩62,012 | ₩62,482 | ₩59,102 | ₩59,183 | -4.56% | 15.8만 |
|---|
| 2026.07.17 | ₩62,026 | ₩62,978 | ₩60,698 | ₩62,026 | 0.00% | 41.1만 |
|---|
| 2026.07.16 | ₩61,261 | ₩63,085 | ₩61,087 | ₩62,884 | +2.65% | 17.1만 |
|---|
| 2026.07.15 | ₩61,570 | ₩63,354 | ₩60,712 | ₩61,261 | -0.50% | 16.8만 |
|---|
| 2026.07.14 | ₩60,108 | ₩61,355 | ₩59,008 | ₩61,168 | +1.76% | 13.5만 |
|---|
| 2026.07.13 | ₩60,631 | ₩61,852 | ₩58,150 | ₩60,671 | +0.07% | 17.9만 |
|---|
| 2026.07.10 | ₩62,026 | ₩63,099 | ₩60,363 | ₩60,752 | -2.05% | 12만 |
|---|
| 2026.07.09 | ₩59,572 | ₩61,530 | ₩59,223 | ₩61,530 | +3.29% | 14.9만 |
|---|
| 2026.07.08 | ₩60,215 | ₩61,409 | ₩58,539 | ₩60,135 | -0.13% | 19.6만 |
|---|
| 2026.07.07 | ₩61,825 | ₩62,804 | ₩60,484 | ₩60,537 | -2.08% | 17.2만 |
|---|
| 2026.07.06 | ₩59,558 | ₩61,650 | ₩59,303 | ₩61,516 | +3.29% | 16.8만 |
|---|
| 2026.07.02 | ₩61,288 | ₩62,804 | ₩60,122 | ₩60,349 | -1.53% | 35.6만 |
|---|
| 2026.07.01 | ₩59,129 | ₩61,597 | ₩59,129 | ₩60,081 | +1.61% | 30.3만 |
|---|
| 2026.06.30 | ₩57,225 | ₩60,068 | ₩56,568 | ₩59,397 | +3.80% | 30만 |
|---|
| 2026.06.29 | ₩54,744 | ₩58,646 | ₩53,456 | ₩57,345 | +4.75% | 43.8만 |
|---|
| 2026.06.26 | ₩51,123 | ₩54,771 | ₩51,123 | ₩54,556 | +6.72% | 86만 |
|---|
| 2026.06.25 | ₩51,512 | ₩51,941 | ₩50,680 | ₩51,123 | -0.76% | 17.4만 |
|---|
| 2026.06.24 | ₩49,822 | ₩52,692 | ₩49,808 | ₩51,243 | +2.85% | 44.4만 |
|---|
| 2026.06.23 | ₩49,218 | ₩51,431 | ₩48,588 | ₩49,272 | +0.11% | 21.7만 |
|---|
| 2026.06.22 | ₩51,753 | ₩52,839 | ₩48,494 | ₩49,205 | -4.92% | 47.3만 |
|---|
| 2026.06.18 | ₩48,722 | ₩52,947 | ₩48,092 | ₩52,397 | +7.54% | 56.6만 |
|---|
| 2026.06.17 | ₩50,989 | ₩52,960 | ₩47,864 | ₩48,038 | -5.79% | 29.6만 |
|---|
| 2026.06.16 | ₩50,345 | ₩51,619 | ₩50,050 | ₩51,606 | +2.50% | 27.5만 |
|---|
| 2026.06.15 | ₩49,607 | ₩51,860 | ₩49,607 | ₩49,849 | +0.49% | 20.5만 |
|---|
| 2026.06.12 | ₩49,151 | ₩50,559 | ₩48,722 | ₩49,017 | -0.27% | 12.7만 |
|---|
| 2026.06.11 | ₩48,829 | ₩49,755 | ₩47,985 | ₩49,420 | +1.21% | 14.1만 |
|---|
| 2026.06.10 | ₩48,762 | ₩49,849 | ₩48,199 | ₩48,843 | +0.17% | 11.5만 |
|---|
| 2026.06.09 | ₩47,301 | ₩49,379 | ₩47,301 | ₩48,776 | +3.12% | 13.2만 |
|---|
| 2026.06.08 | ₩47,797 | ₩48,280 | ₩46,952 | ₩47,274 | -1.09% | 12.1만 |
|---|
| 2026.06.05 | ₩49,071 | ₩49,983 | ₩47,676 | ₩48,078 | -2.02% | 26.6만 |
|---|
| 2026.06.04 | ₩49,057 | ₩50,372 | ₩48,467 | ₩48,628 | -0.87% | 13.4만 |
|---|
| 2026.06.03 | ₩50,694 | ₩50,694 | ₩47,542 | ₩48,306 | -4.71% | 28.1만 |
|---|
| 2026.06.02 | ₩52,316 | ₩52,477 | ₩50,492 | ₩51,243 | -2.05% | 20.2만 |
|---|
| 2026.06.01 | ₩51,324 | ₩53,644 | ₩51,176 | ₩53,496 | +4.23% | 20.2만 |
|---|
| 2026.05.29 | ₩51,565 | ₩52,424 | ₩50,787 | ₩51,230 | -0.65% | 16.9만 |
|---|
| 2026.05.28 | ₩50,385 | ₩51,766 | ₩50,090 | ₩51,565 | +2.34% | 20.1만 |
|---|
| 2026.05.27 | ₩49,272 | ₩51,431 | ₩49,138 | ₩50,828 | +3.16% | 21.3만 |
|---|
| 2026.05.26 | ₩49,218 | ₩50,264 | ₩48,601 | ₩49,232 | +0.03% | 14.1만 |
|---|
| 2026.05.22 | ₩49,084 | ₩49,849 | ₩47,944 | ₩48,843 | -0.49% | 24.9만 |
|---|
| 2026.05.21 | ₩48,897 | ₩49,782 | ₩48,280 | ₩49,071 | +0.36% | 17.2만 |
|---|
| 2026.05.20 | ₩47,569 | ₩50,130 | ₩46,268 | ₩49,969 | +5.05% | 24만 |
|---|
| 2026.05.19 | ₩48,615 | ₩49,983 | ₩47,126 | ₩47,649 | -1.99% | 19.6만 |
|---|
| 2026.05.18 | ₩48,078 | ₩50,479 | ₩47,730 | ₩48,615 | +1.12% | 24.7만 |
|---|
| 2026.05.15 | ₩47,636 | ₩48,441 | ₩46,590 | ₩47,918 | +0.59% | 33.9만 |
|---|
| 2026.05.14 | ₩48,816 | ₩49,688 | ₩47,944 | ₩48,119 | -1.43% | 22.8만 |
|---|
| 2026.05.13 | ₩49,768 | ₩50,962 | ₩47,488 | ₩48,508 | -2.53% | 35.2만 |
|---|
| 2026.05.12 | ₩50,197 | ₩51,109 | ₩49,487 | ₩50,653 | +0.91% | 25.8만 |
|---|
| 2026.05.11 | ₩53,188 | ₩53,188 | ₩49,554 | ₩49,835 | -6.30% | 36.9만 |
|---|
| 2026.05.08 | ₩52,973 | ₩53,242 | ₩51,552 | ₩52,303 | -1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩53,510 | ₩56,313 | ₩53,242 | ₩53,416 | -0.18% | 34.9만 |
|---|
| 2026.05.06 | ₩54,945 | ₩54,945 | ₩52,424 | ₩53,201 | -3.17% | 30.9만 |
|---|
| 2026.05.05 | ₩51,673 | ₩54,489 | ₩51,673 | ₩54,475 | +5.42% | 33.1만 |
|---|
| 2026.05.04 | ₩52,906 | ₩55,052 | ₩51,310 | ₩52,182 | -1.37% | 64만 |
|---|
| 2026.05.01 | ₩60,229 | ₩63,219 | ₩51,109 | ₩52,048 | -13.58% | 148.8만 |
|---|
| 2026.04.30 | ₩63,528 | ₩66,706 | ₩62,831 | ₩66,505 | +4.69% | 30.2만 |
|---|
| 2026.04.29 | ₩67,457 | ₩67,457 | ₩64,882 | ₩64,882 | -3.82% | 16.6만 |
|---|
| 2026.04.28 | ₩64,882 | ₩68,503 | ₩64,775 | ₩67,484 | +4.01% | 28.7만 |
|---|
| 2026.04.27 | ₩64,239 | ₩67,055 | ₩63,501 | ₩65,258 | +1.59% | 19.8만 |
|---|
| 2026.04.24 | ₩62,884 | ₩64,856 | ₩61,905 | ₩64,721 | +2.92% | 13.7만 |
|---|
| 2026.04.23 | ₩63,810 | ₩64,426 | ₩61,261 | ₩63,005 | -1.26% | 14.4만 |
|---|
| 2026.04.22 | ₩64,748 | ₩66,063 | ₩63,890 | ₩64,413 | -0.52% | 9.6만 |
|---|
| 2026.04.21 | ₩66,505 | ₩68,410 | ₩64,359 | ₩64,480 | -3.04% | 17.3만 |
|---|
| 2026.04.20 | ₩64,333 | ₩66,545 | ₩64,011 | ₩66,036 | +2.65% | 12.6만 |
|---|
| 2026.04.17 | ₩64,520 | ₩65,781 | ₩63,702 | ₩64,319 | -0.31% | 19.7만 |
|---|
| 2026.04.16 | ₩61,074 | ₩62,938 | ₩60,349 | ₩62,898 | +2.99% | 12.2만 |
|---|
| 2026.04.15 | ₩61,731 | ₩64,856 | ₩60,926 | ₩60,993 | -1.19% | 25.9만 |
|---|
| 2026.04.14 | ₩59,438 | ₩61,597 | ₩58,995 | ₩60,738 | +2.19% | 26.7만 |
|---|
| 2026.04.13 | ₩55,025 | ₩58,324 | ₩54,677 | ₩58,123 | +5.63% | 18.1만 |
|---|
| 2026.04.10 | ₩55,401 | ₩56,970 | ₩54,703 | ₩55,495 | +0.17% | 17만 |
|---|
| 2026.04.09 | ₩56,554 | ₩56,554 | ₩54,221 | ₩55,374 | -2.09% | 17.1만 |
|---|
| 2026.04.08 | ₩58,177 | ₩58,861 | ₩55,857 | ₩57,292 | -1.52% | 23.1만 |
|---|
| 2026.04.07 | ₩55,052 | ₩56,125 | ₩53,912 | ₩55,092 | +0.07% | 19.7만 |
|---|
| 2026.04.06 | ₩54,744 | ₩56,219 | ₩53,671 | ₩55,817 | +1.96% | 17.3만 |
|---|
| 2026.04.02 | ₩55,106 | ₩56,729 | ₩53,631 | ₩54,650 | -0.83% | 19.8만 |
|---|
| 2026.04.01 | ₩57,493 | ₩58,539 | ₩56,501 | ₩56,608 | -1.54% | 17.7만 |
|---|
| 2026.03.31 | ₩56,943 | ₩57,989 | ₩56,125 | ₩57,506 | +0.99% | 17.2만 |
|---|
| 2026.03.30 | ₩56,568 | ₩58,807 | ₩56,259 | ₩56,594 | +0.05% | 25.4만 |
|---|
| 2026.03.27 | ₩57,667 | ₩57,667 | ₩54,489 | ₩55,951 | -2.98% | 18.8만 |
|---|
| 2026.03.26 | ₩55,803 | ₩58,405 | ₩55,803 | ₩58,284 | +4.45% | 14.5만 |
|---|
| 2026.03.25 | ₩57,117 | ₩58,003 | ₩55,374 | ₩56,997 | -0.21% | 15.8만 |
|---|
| 2026.03.24 | ₩56,621 | ₩56,796 | ₩54,234 | ₩56,635 | +0.02% | 16.8만 |
|---|
| 2026.03.23 | ₩55,267 | ₩57,667 | ₩53,751 | ₩57,265 | +3.62% | 24.7만 |
|---|
| 2026.03.20 | ₩55,159 | ₩55,186 | ₩53,577 | ₩54,207 | -1.73% | 30.4만 |
|---|
| 2026.03.19 | ₩55,133 | ₩57,104 | ₩53,805 | ₩55,401 | +0.49% | 20.4만 |
|---|
| 2026.03.18 | ₩54,556 | ₩56,943 | ₩53,403 | ₩56,125 | +2.88% | 28.3만 |
|---|
| 2026.03.17 | ₩54,395 | ₩56,112 | ₩53,952 | ₩55,428 | +1.90% | 22.3만 |
|---|
| 2026.03.16 | ₩53,657 | ₩54,811 | ₩53,349 | ₩53,952 | +0.55% | 21.6만 |
|---|
| 2026.03.13 | ₩53,496 | ₩54,583 | ₩52,531 | ₩53,564 | +0.13% | 19.3만 |
|---|
| 2026.03.12 | ₩53,268 | ₩54,985 | ₩52,357 | ₩53,322 | +0.10% | 26.7만 |
|---|
| 2026.03.11 | ₩53,939 | ₩55,173 | ₩53,671 | ₩54,355 | +0.77% | 32.7만 |
|---|
| 2026.03.10 | ₩56,380 | ₩56,782 | ₩52,987 | ₩54,341 | -3.62% | 41.2만 |
|---|
| 2026.03.09 | ₩55,629 | ₩57,640 | ₩53,416 | ₩57,198 | +2.82% | 36.5만 |
|---|
| 2026.03.06 | ₩60,363 | ₩60,859 | ₩55,454 | ₩57,533 | -4.69% | 40.4만 |
|---|
| 2026.03.05 | ₩63,112 | ₩68,249 | ₩59,974 | ₩61,637 | -2.34% | 128.1만 |
|---|
| 2026.03.04 | ₩61,945 | ₩64,829 | ₩59,411 | ₩63,514 | +2.53% | 73.4만 |
|---|
| 2026.03.03 | ₩56,648 | ₩63,756 | ₩55,012 | ₩62,696 | +10.68% | 118.3만 |
|---|
| 2026.03.02 | ₩48,293 | ₩50,814 | ₩48,293 | ₩50,613 | +4.80% | 53.9만 |
|---|
| 2026.02.27 | ₩50,586 | ₩51,927 | ₩49,031 | ₩50,117 | -0.93% | 71만 |
|---|
| 2026.02.26 | ₩48,052 | ₩51,914 | ₩47,797 | ₩51,391 | +6.95% | 67.2만 |
|---|
| 2026.02.25 | ₩46,415 | ₩49,218 | ₩44,954 | ₩47,596 | +2.54% | 78.5만 |
|---|
| 2026.02.24 | ₩44,283 | ₩46,912 | ₩43,787 | ₩46,000 | +3.88% | 59.8만 |
|---|
| 2026.02.23 | ₩51,606 | ₩51,780 | ₩44,216 | ₩44,578 | -13.62% | 72.8만 |
|---|
| 2026.02.20 | ₩50,627 | ₩53,041 | ₩50,627 | ₩52,236 | +3.18% | 38만 |
|---|
| 2026.02.19 | ₩52,142 | ₩52,249 | ₩49,996 | ₩51,485 | -1.26% | 25.6만 |
|---|
| 2026.02.18 | ₩51,766 | ₩53,349 | ₩51,646 | ₩52,678 | +1.76% | 36.7만 |
|---|
| 2026.02.17 | ₩53,376 | ₩53,403 | ₩50,962 | ₩51,766 | -3.02% | 40.6만 |
|---|
| 2026.02.13 | ₩52,343 | ₩55,361 | ₩50,962 | ₩53,309 | +1.84% | 49.8만 |
|---|
| 2026.02.12 | ₩56,836 | ₩57,480 | ₩50,787 | ₩51,659 | -9.11% | 76만 |
|---|
| 2026.02.11 | ₩60,966 | ₩61,731 | ₩56,071 | ₩56,501 | -7.33% | 36.6만 |
|---|
| 2026.02.10 | ₩60,953 | ₩64,038 | ₩60,215 | ₩61,489 | +0.88% | 59.6만 |
|---|
| 2026.02.09 | ₩63,649 | ₩65,687 | ₩60,524 | ₩61,302 | -3.69% | 54만 |
|---|
| 2026.02.06 | ₩61,074 | ₩64,708 | ₩60,980 | ₩63,649 | +4.22% | 62.4만 |
|---|
| 2026.02.05 | ₩61,409 | ₩63,005 | ₩57,480 | ₩57,614 | -6.18% | 33.6만 |
|---|
| 2026.02.04 | ₩62,790 | ₩63,099 | ₩58,029 | ₩61,101 | -2.69% | 68.2만 |
|---|
| 2026.02.03 | ₩71,937 | ₩72,178 | ₩59,907 | ₩63,139 | -12.23% | 63.9만 |
|---|
| 2026.02.02 | ₩75,799 | ₩77,247 | ₩70,435 | ₩72,098 | -4.88% | 32.6만 |
|---|
| 2026.01.30 | ₩77,033 | ₩77,449 | ₩74,981 | ₩75,987 | -1.36% | 29.4만 |
|---|
| 2026.01.29 | ₩77,837 | ₩79,541 | ₩75,853 | ₩78,468 | +0.81% | 29.6만 |
|---|
| 2026.01.28 | ₩78,991 | ₩79,755 | ₩76,268 | ₩77,663 | -1.68% | 25.4만 |
|---|
| 2026.01.27 | ₩82,773 | ₩83,108 | ₩77,878 | ₩79,044 | -4.50% | 41.7만 |
|---|
| 2026.01.26 | ₩83,631 | ₩85,160 | ₩82,960 | ₩83,028 | -0.72% | 19.7만 |
|---|
| 2026.01.23 | ₩89,961 | ₩89,961 | ₩83,148 | ₩83,644 | -7.02% | 24.8만 |
|---|
| 2026.01.22 | ₩89,974 | ₩91,865 | ₩89,693 | ₩90,511 | +0.60% | 29.7만 |
|---|
| 2026.01.21 | ₩87,078 | ₩90,041 | ₩86,675 | ₩89,867 | +3.20% | 27만 |
|---|
| 2026.01.20 | ₩87,306 | ₩92,134 | ₩85,495 | ₩87,078 | -0.26% | 41만 |
|---|
| 2026.01.16 | ₩89,854 | ₩92,321 | ₩89,653 | ₩91,208 | +1.51% | 39.1만 |
|---|
| 2026.01.15 | ₩86,702 | ₩92,442 | ₩86,032 | ₩90,082 | +3.90% | 55.7만 |
|---|
| 2026.01.14 | ₩83,282 | ₩86,984 | ₩83,282 | ₩86,340 | +3.67% | 40.5만 |
|---|
| 2026.01.13 | ₩78,803 | ₩84,664 | ₩76,188 | ₩83,698 | +6.21% | 47만 |
|---|
| 2026.01.12 | ₩83,819 | ₩83,819 | ₩76,724 | ₩78,884 | -5.89% | 42.5만 |
|---|
| 2026.01.09 | ₩78,991 | ₩86,367 | ₩77,489 | ₩84,369 | +6.81% | 60.7만 |
|---|
| 2026.01.08 | ₩71,360 | ₩74,981 | ₩70,180 | ₩74,753 | +4.75% | 17.9만 |
|---|
| 2026.01.07 | ₩72,916 | ₩72,983 | ₩69,979 | ₩71,414 | -2.06% | 8.3만 |
|---|
| 2026.01.06 | ₩72,768 | ₩72,849 | ₩71,400 | ₩72,634 | -0.18% | 10.5만 |
|---|
| 2026.01.05 | ₩69,201 | ₩73,881 | ₩69,147 | ₩73,023 | +5.52% | 9.2만 |
|---|
| 2026.01.02 | ₩71,749 | ₩71,749 | ₩68,892 | ₩69,067 | -3.74% | 11.6만 |
|---|
| 2025.12.31 | ₩71,186 | ₩71,789 | ₩69,871 | ₩71,199 | +0.02% | 21.2만 |
|---|
| 2025.12.30 | ₩72,258 | ₩73,761 | ₩71,347 | ₩71,467 | -1.10% | 12.7만 |
|---|
| 2025.12.29 | ₩72,594 | ₩73,063 | ₩71,253 | ₩72,513 | -0.11% | 12만 |
|---|
| 2025.12.26 | ₩72,473 | ₩73,707 | ₩71,092 | ₩72,983 | +0.70% | 11.4만 |
|---|
| 2025.12.24 | ₩71,320 | ₩72,714 | ₩70,448 | ₩72,580 | +1.77% | 7만 |
|---|
| 2025.12.23 | ₩70,153 | ₩71,521 | ₩70,032 | ₩71,253 | +1.57% | 8.7만 |
|---|
| 2025.12.22 | ₩70,072 | ₩71,427 | ₩69,482 | ₩70,676 | +0.86% | 9.9만 |
|---|
| 2025.12.19 | ₩70,461 | ₩71,306 | ₩69,335 | ₩70,207 | -0.36% | 18만 |
|---|
| 2025.12.18 | ₩69,482 | ₩71,092 | ₩69,107 | ₩70,689 | +1.74% | 12.8만 |
|---|
| 2025.12.17 | ₩69,147 | ₩69,912 | ₩67,806 | ₩67,980 | -1.69% | 12.4만 |
|---|
| 2025.12.16 | ₩67,860 | ₩69,871 | ₩67,055 | ₩69,013 | +1.70% | 12.4만 |
|---|
| 2025.12.15 | ₩73,130 | ₩74,766 | ₩67,538 | ₩67,726 | -7.39% | 25.3만 |
|---|
| 2025.12.12 | ₩75,021 | ₩75,705 | ₩72,460 | ₩72,500 | -3.36% | 19.4만 |
|---|
| 2025.12.11 | ₩75,276 | ₩76,778 | ₩74,297 | ₩75,021 | -0.34% | 19만 |
|---|
| 2025.12.10 | ₩73,170 | ₩75,973 | ₩72,513 | ₩75,142 | +2.69% | 26.9만 |
|---|
| 2025.12.09 | ₩73,103 | ₩74,605 | ₩72,554 | ₩73,573 | +0.64% | 21.2만 |
|---|
| 2025.12.08 | ₩75,625 | ₩75,625 | ₩72,755 | ₩73,117 | -3.32% | 13.6만 |
|---|
| 2025.12.05 | ₩76,617 | ₩78,521 | ₩74,337 | ₩74,458 | -2.82% | 14.3만 |
|---|
| 2025.12.04 | ₩76,161 | ₩77,422 | ₩75,075 | ₩76,698 | +0.70% | 10.4만 |
|---|
| 2025.12.03 | ₩74,847 | ₩78,200 | ₩74,351 | ₩76,067 | +1.63% | 16.6만 |
|---|
| 2025.12.02 | ₩76,215 | ₩76,429 | ₩73,667 | ₩74,726 | -1.95% | 11.9만 |
|---|
| 2025.12.01 | ₩75,772 | ₩76,081 | ₩74,444 | ₩75,772 | 0.00% | 15.5만 |
|---|
| 2025.11.28 | ₩76,979 | ₩77,811 | ₩75,531 | ₩76,483 | -0.64% | 9.8만 |
|---|
| 2025.11.26 | ₩74,257 | ₩78,884 | ₩73,761 | ₩76,698 | +3.29% | 28.2만 |
|---|
| 2025.11.25 | ₩69,523 | ₩74,753 | ₩68,852 | ₩74,257 | +6.81% | 29.6만 |
|---|
| 2025.11.24 | ₩67,819 | ₩71,011 | ₩66,907 | ₩68,423 | +0.89% | 32.9만 |
|---|
| 2025.11.21 | ₩64,775 | ₩69,067 | ₩64,038 | ₩67,819 | +4.70% | 32.6만 |
|---|
| 2025.11.20 | ₩66,867 | ₩69,362 | ₩64,359 | ₩64,520 | -3.51% | 27.7만 |
|---|
| 2025.11.19 | ₩65,714 | ₩67,484 | ₩64,869 | ₩66,183 | +0.71% | 19.1만 |
|---|
| 2025.11.18 | ₩64,386 | ₩66,384 | ₩63,970 | ₩65,553 | +1.81% | 16.4만 |
|---|
| 2025.11.17 | ₩66,465 | ₩67,484 | ₩64,869 | ₩64,909 | -2.34% | 19.1만 |
|---|
| 2025.11.14 | ₩67,256 | ₩67,390 | ₩65,379 | ₩65,875 | -2.05% | 15.2만 |
|---|
| 2025.11.13 | ₩68,772 | ₩69,214 | ₩67,203 | ₩67,980 | -1.15% | 23만 |
|---|
| 2025.11.12 | ₩70,743 | ₩71,829 | ₩69,281 | ₩69,509 | -1.74% | 22.4만 |
|---|
| 2025.11.11 | ₩71,735 | ₩72,151 | ₩68,423 | ₩69,858 | -2.62% | 26.5만 |
|---|
| 2025.11.10 | ₩71,011 | ₩72,647 | ₩69,308 | ₩71,776 | +1.08% | 25.4만 |
|---|
| 2025.11.07 | ₩71,440 | ₩72,889 | ₩68,637 | ₩69,791 | -2.31% | 35.8만 |
|---|
| 2025.11.06 | ₩77,811 | ₩78,253 | ₩70,958 | ₩71,440 | -8.19% | 32.2만 |
|---|
| 2025.11.05 | ₩84,369 | ₩84,986 | ₩77,073 | ₩77,811 | -7.77% | 34.6만 |
|---|
| 2025.11.04 | ₩87,051 | ₩87,051 | ₩81,780 | ₩83,175 | -4.45% | 33.9만 |
|---|
| 2025.11.03 | ₩84,342 | ₩89,545 | ₩83,738 | ₩88,164 | +4.53% | 51만 |
|---|
| 2025.10.31 | ₩86,997 | ₩88,633 | ₩84,395 | ₩85,830 | -1.34% | 56.1만 |
|---|
| 2025.10.30 | ₩89,384 | ₩91,624 | ₩84,167 | ₩86,125 | -3.65% | 59만 |
|---|
| 2025.10.29 | ₩81,365 | ₩82,183 | ₩80,305 | ₩81,002 | -0.45% | 30.3만 |
|---|
| 2025.10.28 | ₩82,478 | ₩84,758 | ₩81,418 | ₩81,981 | -0.60% | 34.2만 |
|---|
| 2025.10.27 | ₩84,556 | ₩85,388 | ₩82,250 | ₩82,411 | -2.54% | 25.7만 |
|---|
| 2025.10.24 | ₩81,780 | ₩85,334 | ₩81,458 | ₩84,302 | +3.08% | 27.2만 |
|---|
| 2025.10.23 | ₩79,487 | ₩81,338 | ₩79,058 | ₩80,466 | +1.23% | 18만 |
|---|
| 2025.10.22 | ₩79,460 | ₩80,453 | ₩78,629 | ₩79,487 | +0.03% | 20.1만 |
|---|
| 2025.10.21 | ₩78,092 | ₩80,707 | ₩77,797 | ₩79,205 | +1.43% | 17.8만 |
|---|
| 2025.10.20 | ₩77,636 | ₩79,018 | ₩77,127 | ₩78,092 | +0.59% | 15.6만 |
|---|
| 2025.10.17 | ₩75,866 | ₩77,489 | ₩75,021 | ₩76,644 | +1.03% | 14.5만 |
|---|
| 2025.10.16 | ₩80,158 | ₩81,995 | ₩76,657 | ₩78,092 | -2.58% | 33.9만 |
|---|
| 2025.10.15 | ₩78,910 | ₩80,654 | ₩76,738 | ₩80,466 | +1.97% | 33.7만 |
|---|
| 2025.10.14 | ₩72,191 | ₩77,891 | ₩71,212 | ₩77,717 | +7.65% | 29.4만 |
|---|
| 2025.10.13 | ₩77,744 | ₩77,744 | ₩69,134 | ₩73,331 | -5.68% | 34.3만 |
|---|
| 2025.10.10 | ₩79,621 | ₩80,131 | ₩75,906 | ₩76,322 | -4.14% | 18.4만 |
|---|