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 | ₩34,463 | ₩35,737 | ₩33,538 | ₩33,779 | -1.98% | 22.2만 |
| 2026.10.08 | ₩32,398 | ₩34,087 | ₩31,915 | ₩33,994 | +4.93% | 30.4만 |
| 2026.10.07 | ₩32,746 | ₩33,283 | ₩32,264 | ₩32,572 | -0.53% | 26.4만 |
| 2026.10.06 | ₩33,082 | ₩33,806 | ₩32,773 | ₩33,122 | +0.12% | 20.2만 |
| 2026.10.05 | ₩33,109 | ₩33,243 | ₩32,559 | ₩32,867 | -0.73% | 26.1만 |
| 2026.10.02 | ₩33,444 | ₩33,685 | ₩32,425 | ₩33,041 | -1.20% | 23.9만 |
| 2026.10.01 | ₩32,948 | ₩33,377 | ₩31,593 | ₩32,921 | -0.08% | 29.2만 |
| 2026.09.30 | ₩32,746 | ₩32,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,760 |
| +0.04% |
| 33.3만 |
| 2026.09.29 | ₩32,331 | ₩32,733 | ₩31,848 | ₩32,653 | +1.00% | 37.6만 |
|---|
| 2026.09.28 | ₩32,572 | ₩32,840 | ₩31,513 | ₩32,465 | -0.33% | 25.2만 |
|---|
| 2026.09.25 | ₩32,572 | ₩33,618 | ₩32,237 | ₩33,015 | +1.36% | 29.3만 |
|---|
| 2026.09.24 | ₩32,183 | ₩33,256 | ₩31,942 | ₩32,639 | +1.42% | 46만 |
|---|
| 2026.09.23 | ₩34,812 | ₩34,852 | ₩32,036 | ₩32,183 | -7.55% | 62.3만 |
|---|
| 2026.09.22 | ₩36,743 | ₩36,743 | ₩34,222 | ₩34,932 | -4.93% | 73.3만 |
|---|
| 2026.09.21 | ₩34,476 | ₩36,206 | ₩34,369 | ₩36,153 | +4.86% | 43.8만 |
|---|
| 2026.09.18 | ₩34,731 | ₩35,147 | ₩34,262 | ₩34,342 | -1.12% | 35.5만 |
|---|
| 2026.09.17 | ₩36,126 | ₩36,126 | ₩34,838 | ₩34,892 | -3.41% | 26.3만 |
|---|
| 2026.09.16 | ₩35,858 | ₩36,407 | ₩35,107 | ₩35,643 | -0.60% | 28.3만 |
|---|
| 2026.09.15 | ₩36,729 | ₩36,729 | ₩35,321 | ₩35,951 | -2.12% | 22.8만 |
|---|
| 2026.09.14 | ₩36,032 | ₩37,507 | ₩36,032 | ₩37,225 | +3.31% | 55.2만 |
|---|
| 2026.09.11 | ₩36,595 | ₩36,595 | ₩35,549 | ₩35,965 | -1.72% | 29.9만 |
|---|
| 2026.09.10 | ₩35,388 | ₩37,359 | ₩35,254 | ₩36,059 | +1.89% | 30.8만 |
|---|
| 2026.09.09 | ₩37,266 | ₩37,266 | ₩35,482 | ₩35,616 | -4.43% | 31만 |
|---|
| 2026.09.08 | ₩37,628 | ₩37,735 | ₩36,729 | ₩37,333 | -0.78% | 37만 |
|---|
| 2026.09.04 | ₩37,292 | ₩38,312 | ₩36,997 | ₩38,017 | +1.94% | 49.5만 |
|---|
| 2026.09.03 | ₩37,520 | ₩38,486 | ₩37,158 | ₩37,561 | +0.11% | 25.1만 |
|---|
| 2026.09.02 | ₩36,769 | ₩37,453 | ₩36,300 | ₩37,306 | +1.46% | 41.2만 |
|---|
| 2026.09.01 | ₩36,890 | ₩37,078 | ₩36,300 | ₩36,702 | -0.51% | 36.8만 |
|---|
| 2026.08.31 | ₩39,022 | ₩39,425 | ₩36,890 | ₩37,601 | -3.64% | 54.2만 |
|---|
| 2026.08.28 | ₩37,923 | ₩38,969 | ₩37,762 | ₩38,834 | +2.40% | 55.2만 |
|---|
| 2026.08.27 | ₩40,175 | ₩40,967 | ₩37,145 | ₩37,923 | -5.61% | 85.3만 |
|---|
| 2026.08.26 | ₩41,034 | ₩41,141 | ₩39,827 | ₩39,961 | -2.61% | 69.4만 |
|---|
| 2026.08.25 | ₩42,080 | ₩42,080 | ₩40,792 | ₩40,980 | -2.61% | 50.1만 |
|---|
| 2026.08.24 | ₩41,476 | ₩42,200 | ₩41,101 | ₩41,530 | +0.13% | 20.3만 |
|---|
| 2026.08.21 | ₩41,087 | ₩41,919 | ₩40,967 | ₩41,329 | +0.59% | 26.2만 |
|---|
| 2026.08.20 | ₩41,838 | ₩42,174 | ₩40,980 | ₩41,020 | -1.96% | 38.4만 |
|---|
| 2026.08.19 | ₩41,905 | ₩43,742 | ₩41,771 | ₩41,865 | -0.10% | 42.8만 |
|---|
| 2026.08.18 | ₩42,013 | ₩42,804 | ₩41,503 | ₩41,905 | -0.26% | 27.9만 |
|---|
| 2026.08.17 | ₩43,568 | ₩43,568 | ₩41,932 | ₩42,039 | -3.51% | 32.8만 |
|---|
| 2026.08.14 | ₩43,836 | ₩44,172 | ₩43,367 | ₩43,702 | -0.31% | 23.7만 |
|---|
| 2026.08.13 | ₩43,085 | ₩44,225 | ₩42,428 | ₩44,078 | +2.30% | 61.8만 |
|---|
| 2026.08.12 | ₩42,187 | ₩42,844 | ₩41,610 | ₩42,428 | +0.57% | 56.7만 |
|---|
| 2026.08.11 | ₩42,884 | ₩43,488 | ₩41,811 | ₩42,267 | -1.44% | 26.3만 |
|---|
| 2026.08.10 | ₩42,656 | ₩43,756 | ₩42,334 | ₩43,287 | +1.48% | 41.3만 |
|---|
| 2026.08.07 | ₩42,603 | ₩43,984 | ₩42,576 | ₩43,085 | +1.13% | 77.4만 |
|---|
| 2026.08.06 | ₩45,191 | ₩45,392 | ₩42,200 | ₩42,710 | -5.49% | 70.7만 |
|---|
| 2026.08.05 | ₩45,124 | ₩45,821 | ₩44,413 | ₩45,338 | +0.48% | 61.6만 |
|---|
| 2026.08.04 | ₩42,817 | ₩45,459 | ₩42,549 | ₩45,271 | +5.73% | 76.2만 |
|---|
| 2026.08.03 | ₩43,608 | ₩45,057 | ₩42,375 | ₩42,817 | -1.81% | 88.7만 |
|---|
| 2026.07.31 | ₩42,482 | ₩44,601 | ₩41,369 | ₩42,723 | +0.57% | 55.5만 |
|---|
| 2026.07.30 | ₩41,570 | ₩43,206 | ₩39,921 | ₩42,536 | +2.32% | 136.2만 |
|---|
| 2026.07.29 | ₩55,315 | ₩56,294 | ₩52,016 | ₩52,915 | -4.34% | 28.7만 |
|---|
| 2026.07.28 | ₩54,846 | ₩55,784 | ₩53,371 | ₩54,980 | +0.24% | 17.4만 |
|---|
| 2026.07.27 | ₩52,673 | ₩54,470 | ₩52,673 | ₩54,175 | +2.85% | 16.4만 |
|---|
| 2026.07.24 | ₩52,982 | ₩55,422 | ₩51,882 | ₩52,298 | -1.29% | 28.5만 |
|---|
| 2026.07.23 | ₩55,463 | ₩55,463 | ₩52,432 | ₩52,901 | -4.62% | 18만 |
|---|
| 2026.07.22 | ₩58,091 | ₩59,325 | ₩54,819 | ₩55,503 | -4.46% | 15.3만 |
|---|
| 2026.07.21 | ₩58,775 | ₩59,646 | ₩56,321 | ₩58,024 | -1.28% | 31.6만 |
|---|
| 2026.07.20 | ₩62,006 | ₩62,476 | ₩59,097 | ₩59,177 | -4.56% | 15.8만 |
|---|
| 2026.07.17 | ₩62,020 | ₩62,972 | ₩60,692 | ₩62,020 | 0.00% | 41.1만 |
|---|
| 2026.07.16 | ₩61,256 | ₩63,079 | ₩61,081 | ₩62,878 | +2.65% | 17.1만 |
|---|
| 2026.07.15 | ₩61,564 | ₩63,347 | ₩60,706 | ₩61,256 | -0.50% | 16.8만 |
|---|
| 2026.07.14 | ₩60,102 | ₩61,349 | ₩59,003 | ₩61,162 | +1.76% | 13.5만 |
|---|
| 2026.07.13 | ₩60,625 | ₩61,846 | ₩58,144 | ₩60,665 | +0.07% | 17.9만 |
|---|
| 2026.07.10 | ₩62,020 | ₩63,093 | ₩60,357 | ₩60,746 | -2.05% | 12만 |
|---|
| 2026.07.09 | ₩59,566 | ₩61,524 | ₩59,217 | ₩61,524 | +3.29% | 14.9만 |
|---|
| 2026.07.08 | ₩60,210 | ₩61,403 | ₩58,533 | ₩60,129 | -0.13% | 19.6만 |
|---|
| 2026.07.07 | ₩61,819 | ₩62,798 | ₩60,478 | ₩60,531 | -2.08% | 17.2만 |
|---|
| 2026.07.06 | ₩59,552 | ₩61,644 | ₩59,298 | ₩61,510 | +3.29% | 16.8만 |
|---|
| 2026.07.02 | ₩61,282 | ₩62,798 | ₩60,116 | ₩60,344 | -1.53% | 35.6만 |
|---|
| 2026.07.01 | ₩59,123 | ₩61,591 | ₩59,123 | ₩60,075 | +1.61% | 30.3만 |
|---|
| 2026.06.30 | ₩57,219 | ₩60,062 | ₩56,562 | ₩59,392 | +3.80% | 30만 |
|---|
| 2026.06.29 | ₩54,738 | ₩58,641 | ₩53,451 | ₩57,340 | +4.75% | 43.8만 |
|---|
| 2026.06.26 | ₩51,118 | ₩54,765 | ₩51,118 | ₩54,551 | +6.72% | 86만 |
|---|
| 2026.06.25 | ₩51,507 | ₩51,936 | ₩50,675 | ₩51,118 | -0.76% | 17.4만 |
|---|
| 2026.06.24 | ₩49,817 | ₩52,687 | ₩49,804 | ₩51,238 | +2.85% | 44.4만 |
|---|
| 2026.06.23 | ₩49,214 | ₩51,426 | ₩48,583 | ₩49,267 | +0.11% | 21.7만 |
|---|
| 2026.06.22 | ₩51,748 | ₩52,834 | ₩48,489 | ₩49,200 | -4.92% | 47.3만 |
|---|
| 2026.06.18 | ₩48,717 | ₩52,941 | ₩48,087 | ₩52,392 | +7.54% | 56.6만 |
|---|
| 2026.06.17 | ₩50,984 | ₩52,955 | ₩47,859 | ₩48,034 | -5.79% | 29.6만 |
|---|
| 2026.06.16 | ₩50,340 | ₩51,614 | ₩50,045 | ₩51,601 | +2.50% | 27.5만 |
|---|
| 2026.06.15 | ₩49,602 | ₩51,855 | ₩49,602 | ₩49,844 | +0.49% | 20.5만 |
|---|
| 2026.06.12 | ₩49,147 | ₩50,555 | ₩48,717 | ₩49,012 | -0.27% | 12.7만 |
|---|
| 2026.06.11 | ₩48,825 | ₩49,750 | ₩47,980 | ₩49,415 | +1.21% | 14.1만 |
|---|
| 2026.06.10 | ₩48,758 | ₩49,844 | ₩48,194 | ₩48,838 | +0.17% | 11.5만 |
|---|
| 2026.06.09 | ₩47,296 | ₩49,375 | ₩47,296 | ₩48,771 | +3.12% | 13.2만 |
|---|
| 2026.06.08 | ₩47,792 | ₩48,275 | ₩46,947 | ₩47,269 | -1.09% | 12.1만 |
|---|
| 2026.06.05 | ₩49,066 | ₩49,978 | ₩47,671 | ₩48,074 | -2.02% | 26.6만 |
|---|
| 2026.06.04 | ₩49,053 | ₩50,367 | ₩48,463 | ₩48,624 | -0.87% | 13.4만 |
|---|
| 2026.06.03 | ₩50,689 | ₩50,689 | ₩47,537 | ₩48,302 | -4.71% | 28.1만 |
|---|
| 2026.06.02 | ₩52,311 | ₩52,472 | ₩50,488 | ₩51,238 | -2.05% | 20.2만 |
|---|
| 2026.06.01 | ₩51,319 | ₩53,639 | ₩51,171 | ₩53,491 | +4.23% | 20.2만 |
|---|
| 2026.05.29 | ₩51,560 | ₩52,419 | ₩50,783 | ₩51,225 | -0.65% | 16.9만 |
|---|
| 2026.05.28 | ₩50,380 | ₩51,761 | ₩50,085 | ₩51,560 | +2.34% | 20.1만 |
|---|
| 2026.05.27 | ₩49,267 | ₩51,426 | ₩49,133 | ₩50,823 | +3.16% | 21.3만 |
|---|
| 2026.05.26 | ₩49,214 | ₩50,260 | ₩48,597 | ₩49,227 | +0.03% | 14.1만 |
|---|
| 2026.05.22 | ₩49,079 | ₩49,844 | ₩47,940 | ₩48,838 | -0.49% | 24.9만 |
|---|
| 2026.05.21 | ₩48,892 | ₩49,777 | ₩48,275 | ₩49,066 | +0.36% | 17.2만 |
|---|
| 2026.05.20 | ₩47,564 | ₩50,125 | ₩46,263 | ₩49,965 | +5.05% | 24만 |
|---|
| 2026.05.19 | ₩48,610 | ₩49,978 | ₩47,122 | ₩47,645 | -1.99% | 19.6만 |
|---|
| 2026.05.18 | ₩48,074 | ₩50,474 | ₩47,725 | ₩48,610 | +1.12% | 24.7만 |
|---|
| 2026.05.15 | ₩47,631 | ₩48,436 | ₩46,585 | ₩47,913 | +0.59% | 33.9만 |
|---|
| 2026.05.14 | ₩48,811 | ₩49,683 | ₩47,940 | ₩48,114 | -1.43% | 22.8만 |
|---|
| 2026.05.13 | ₩49,763 | ₩50,957 | ₩47,484 | ₩48,503 | -2.53% | 35.2만 |
|---|
| 2026.05.12 | ₩50,193 | ₩51,104 | ₩49,482 | ₩50,648 | +0.91% | 25.8만 |
|---|
| 2026.05.11 | ₩53,183 | ₩53,183 | ₩49,549 | ₩49,830 | -6.30% | 36.9만 |
|---|
| 2026.05.08 | ₩52,968 | ₩53,237 | ₩51,547 | ₩52,298 | -1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩53,505 | ₩56,307 | ₩53,237 | ₩53,411 | -0.18% | 34.9만 |
|---|
| 2026.05.06 | ₩54,940 | ₩54,940 | ₩52,419 | ₩53,196 | -3.17% | 30.9만 |
|---|
| 2026.05.05 | ₩51,668 | ₩54,484 | ₩51,668 | ₩54,470 | +5.42% | 33.1만 |
|---|
| 2026.05.04 | ₩52,901 | ₩55,047 | ₩51,306 | ₩52,177 | -1.37% | 64만 |
|---|
| 2026.05.01 | ₩60,223 | ₩63,213 | ₩51,104 | ₩52,043 | -13.58% | 148.8만 |
|---|
| 2026.04.30 | ₩63,522 | ₩66,700 | ₩62,824 | ₩66,499 | +4.69% | 30.2만 |
|---|
| 2026.04.29 | ₩67,451 | ₩67,451 | ₩64,876 | ₩64,876 | -3.82% | 16.6만 |
|---|
| 2026.04.28 | ₩64,876 | ₩68,497 | ₩64,769 | ₩67,478 | +4.01% | 28.7만 |
|---|
| 2026.04.27 | ₩64,232 | ₩67,049 | ₩63,495 | ₩65,252 | +1.59% | 19.8만 |
|---|
| 2026.04.24 | ₩62,878 | ₩64,849 | ₩61,899 | ₩64,715 | +2.92% | 13.7만 |
|---|
| 2026.04.23 | ₩63,803 | ₩64,420 | ₩61,256 | ₩62,999 | -1.26% | 14.4만 |
|---|
| 2026.04.22 | ₩64,742 | ₩66,056 | ₩63,884 | ₩64,407 | -0.52% | 9.6만 |
|---|
| 2026.04.21 | ₩66,499 | ₩68,403 | ₩64,353 | ₩64,474 | -3.04% | 17.3만 |
|---|
| 2026.04.20 | ₩64,326 | ₩66,539 | ₩64,004 | ₩66,029 | +2.65% | 12.6만 |
|---|
| 2026.04.17 | ₩64,514 | ₩65,775 | ₩63,696 | ₩64,313 | -0.31% | 19.7만 |
|---|
| 2026.04.16 | ₩61,068 | ₩62,932 | ₩60,344 | ₩62,891 | +2.99% | 12.2만 |
|---|
| 2026.04.15 | ₩61,725 | ₩64,849 | ₩60,920 | ₩60,987 | -1.19% | 25.9만 |
|---|
| 2026.04.14 | ₩59,432 | ₩61,591 | ₩58,989 | ₩60,733 | +2.19% | 26.7만 |
|---|
| 2026.04.13 | ₩55,020 | ₩58,319 | ₩54,671 | ₩58,118 | +5.63% | 18.1만 |
|---|
| 2026.04.10 | ₩55,395 | ₩56,964 | ₩54,698 | ₩55,489 | +0.17% | 17만 |
|---|
| 2026.04.09 | ₩56,549 | ₩56,549 | ₩54,215 | ₩55,369 | -2.09% | 17.1만 |
|---|
| 2026.04.08 | ₩58,171 | ₩58,855 | ₩55,851 | ₩57,286 | -1.52% | 23.1만 |
|---|
| 2026.04.07 | ₩55,047 | ₩56,120 | ₩53,907 | ₩55,087 | +0.07% | 19.7만 |
|---|
| 2026.04.06 | ₩54,738 | ₩56,213 | ₩53,666 | ₩55,811 | +1.96% | 17.3만 |
|---|
| 2026.04.02 | ₩55,100 | ₩56,723 | ₩53,625 | ₩54,645 | -0.83% | 19.8만 |
|---|
| 2026.04.01 | ₩57,487 | ₩58,533 | ₩56,495 | ₩56,602 | -1.54% | 17.7만 |
|---|
| 2026.03.31 | ₩56,938 | ₩57,984 | ₩56,120 | ₩57,501 | +0.99% | 17.2만 |
|---|
| 2026.03.30 | ₩56,562 | ₩58,802 | ₩56,254 | ₩56,589 | +0.05% | 25.4만 |
|---|
| 2026.03.27 | ₩57,662 | ₩57,662 | ₩54,484 | ₩55,945 | -2.98% | 18.8만 |
|---|
| 2026.03.26 | ₩55,798 | ₩58,399 | ₩55,798 | ₩58,279 | +4.45% | 14.5만 |
|---|
| 2026.03.25 | ₩57,112 | ₩57,997 | ₩55,369 | ₩56,991 | -0.21% | 15.8만 |
|---|
| 2026.03.24 | ₩56,616 | ₩56,790 | ₩54,229 | ₩56,629 | +0.02% | 16.8만 |
|---|
| 2026.03.23 | ₩55,261 | ₩57,662 | ₩53,746 | ₩57,259 | +3.62% | 24.7만 |
|---|
| 2026.03.20 | ₩55,154 | ₩55,181 | ₩53,572 | ₩54,202 | -1.73% | 30.4만 |
|---|
| 2026.03.19 | ₩55,127 | ₩57,099 | ₩53,800 | ₩55,395 | +0.49% | 20.4만 |
|---|
| 2026.03.18 | ₩54,551 | ₩56,938 | ₩53,397 | ₩56,120 | +2.88% | 28.3만 |
|---|
| 2026.03.17 | ₩54,390 | ₩56,106 | ₩53,947 | ₩55,422 | +1.90% | 22.3만 |
|---|
| 2026.03.16 | ₩53,652 | ₩54,805 | ₩53,344 | ₩53,947 | +0.55% | 21.6만 |
|---|
| 2026.03.13 | ₩53,491 | ₩54,577 | ₩52,526 | ₩53,558 | +0.13% | 19.3만 |
|---|
| 2026.03.12 | ₩53,263 | ₩54,980 | ₩52,351 | ₩53,317 | +0.10% | 26.7만 |
|---|
| 2026.03.11 | ₩53,934 | ₩55,168 | ₩53,666 | ₩54,350 | +0.77% | 32.7만 |
|---|
| 2026.03.10 | ₩56,374 | ₩56,777 | ₩52,982 | ₩54,336 | -3.62% | 41.2만 |
|---|
| 2026.03.09 | ₩55,623 | ₩57,635 | ₩53,411 | ₩57,192 | +2.82% | 36.5만 |
|---|
| 2026.03.06 | ₩60,357 | ₩60,853 | ₩55,449 | ₩57,528 | -4.69% | 40.4만 |
|---|
| 2026.03.05 | ₩63,106 | ₩68,242 | ₩59,968 | ₩61,631 | -2.34% | 128.1만 |
|---|
| 2026.03.04 | ₩61,939 | ₩64,822 | ₩59,405 | ₩63,508 | +2.53% | 73.4만 |
|---|
| 2026.03.03 | ₩56,643 | ₩63,750 | ₩55,007 | ₩62,690 | +10.68% | 118.3만 |
|---|
| 2026.03.02 | ₩48,288 | ₩50,809 | ₩48,288 | ₩50,608 | +4.80% | 53.9만 |
|---|
| 2026.02.27 | ₩50,581 | ₩51,922 | ₩49,026 | ₩50,112 | -0.93% | 71만 |
|---|
| 2026.02.26 | ₩48,047 | ₩51,909 | ₩47,792 | ₩51,386 | +6.95% | 67.2만 |
|---|
| 2026.02.25 | ₩46,411 | ₩49,214 | ₩44,949 | ₩47,591 | +2.54% | 78.5만 |
|---|
| 2026.02.24 | ₩44,279 | ₩46,907 | ₩43,783 | ₩45,995 | +3.88% | 59.8만 |
|---|
| 2026.02.23 | ₩51,601 | ₩51,775 | ₩44,212 | ₩44,574 | -13.62% | 72.8만 |
|---|
| 2026.02.20 | ₩50,622 | ₩53,035 | ₩50,622 | ₩52,231 | +3.18% | 38만 |
|---|
| 2026.02.19 | ₩52,137 | ₩52,244 | ₩49,991 | ₩51,480 | -1.26% | 25.6만 |
|---|
| 2026.02.18 | ₩51,761 | ₩53,344 | ₩51,641 | ₩52,673 | +1.76% | 36.7만 |
|---|
| 2026.02.17 | ₩53,371 | ₩53,397 | ₩50,957 | ₩51,761 | -3.02% | 40.6만 |
|---|
| 2026.02.13 | ₩52,338 | ₩55,355 | ₩50,957 | ₩53,304 | +1.84% | 49.8만 |
|---|
| 2026.02.12 | ₩56,830 | ₩57,474 | ₩50,783 | ₩51,654 | -9.11% | 76만 |
|---|
| 2026.02.11 | ₩60,960 | ₩61,725 | ₩56,066 | ₩56,495 | -7.33% | 36.6만 |
|---|
| 2026.02.10 | ₩60,947 | ₩64,031 | ₩60,210 | ₩61,483 | +0.88% | 59.6만 |
|---|
| 2026.02.09 | ₩63,642 | ₩65,681 | ₩60,518 | ₩61,296 | -3.69% | 54만 |
|---|
| 2026.02.06 | ₩61,068 | ₩64,702 | ₩60,974 | ₩63,642 | +4.22% | 62.4만 |
|---|
| 2026.02.05 | ₩61,403 | ₩62,999 | ₩57,474 | ₩57,608 | -6.18% | 33.6만 |
|---|
| 2026.02.04 | ₩62,784 | ₩63,093 | ₩58,024 | ₩61,095 | -2.69% | 68.2만 |
|---|
| 2026.02.03 | ₩71,930 | ₩72,171 | ₩59,901 | ₩63,133 | -12.23% | 63.9만 |
|---|
| 2026.02.02 | ₩75,792 | ₩77,240 | ₩70,428 | ₩72,091 | -4.88% | 32.6만 |
|---|
| 2026.01.30 | ₩77,025 | ₩77,441 | ₩74,974 | ₩75,979 | -1.36% | 29.4만 |
|---|
| 2026.01.29 | ₩77,830 | ₩79,533 | ₩75,845 | ₩78,460 | +0.81% | 29.6만 |
|---|
| 2026.01.28 | ₩78,983 | ₩79,747 | ₩76,261 | ₩77,656 | -1.68% | 25.4만 |
|---|
| 2026.01.27 | ₩82,765 | ₩83,100 | ₩77,870 | ₩79,037 | -4.50% | 41.7만 |
|---|
| 2026.01.26 | ₩83,623 | ₩85,152 | ₩82,952 | ₩83,019 | -0.72% | 19.7만 |
|---|
| 2026.01.23 | ₩89,952 | ₩89,952 | ₩83,140 | ₩83,636 | -7.02% | 24.8만 |
|---|
| 2026.01.22 | ₩89,966 | ₩91,856 | ₩89,684 | ₩90,502 | +0.60% | 29.7만 |
|---|
| 2026.01.21 | ₩87,069 | ₩90,033 | ₩86,667 | ₩89,858 | +3.20% | 27만 |
|---|
| 2026.01.20 | ₩87,297 | ₩92,125 | ₩85,487 | ₩87,069 | -0.26% | 41만 |
|---|
| 2026.01.16 | ₩89,845 | ₩92,312 | ₩89,644 | ₩91,199 | +1.51% | 39.1만 |
|---|
| 2026.01.15 | ₩86,694 | ₩92,433 | ₩86,023 | ₩90,073 | +3.90% | 55.7만 |
|---|
| 2026.01.14 | ₩83,274 | ₩86,975 | ₩83,274 | ₩86,332 | +3.67% | 40.5만 |
|---|
| 2026.01.13 | ₩78,795 | ₩84,655 | ₩76,181 | ₩83,690 | +6.21% | 47만 |
|---|
| 2026.01.12 | ₩83,811 | ₩83,811 | ₩76,717 | ₩78,876 | -5.89% | 42.5만 |
|---|
| 2026.01.09 | ₩78,983 | ₩86,358 | ₩77,481 | ₩84,360 | +6.81% | 60.7만 |
|---|
| 2026.01.08 | ₩71,353 | ₩74,974 | ₩70,173 | ₩74,746 | +4.75% | 17.9만 |
|---|
| 2026.01.07 | ₩72,909 | ₩72,976 | ₩69,972 | ₩71,407 | -2.06% | 8.3만 |
|---|
| 2026.01.06 | ₩72,761 | ₩72,841 | ₩71,393 | ₩72,627 | -0.18% | 10.5만 |
|---|
| 2026.01.05 | ₩69,194 | ₩73,874 | ₩69,140 | ₩73,016 | +5.52% | 9.2만 |
|---|
| 2026.01.02 | ₩71,742 | ₩71,742 | ₩68,886 | ₩69,060 | -3.74% | 11.6만 |
|---|
| 2025.12.31 | ₩71,179 | ₩71,782 | ₩69,865 | ₩71,192 | +0.02% | 21.2만 |
|---|
| 2025.12.30 | ₩72,251 | ₩73,753 | ₩71,340 | ₩71,460 | -1.10% | 12.7만 |
|---|
| 2025.12.29 | ₩72,587 | ₩73,056 | ₩71,246 | ₩72,506 | -0.11% | 12만 |
|---|
| 2025.12.26 | ₩72,466 | ₩73,700 | ₩71,085 | ₩72,976 | +0.70% | 11.4만 |
|---|
| 2025.12.24 | ₩71,313 | ₩72,707 | ₩70,441 | ₩72,573 | +1.77% | 7만 |
|---|
| 2025.12.23 | ₩70,146 | ₩71,514 | ₩70,025 | ₩71,246 | +1.57% | 8.7만 |
|---|
| 2025.12.22 | ₩70,066 | ₩71,420 | ₩69,476 | ₩70,669 | +0.86% | 9.9만 |
|---|
| 2025.12.19 | ₩70,455 | ₩71,299 | ₩69,328 | ₩70,200 | -0.36% | 18만 |
|---|
| 2025.12.18 | ₩69,476 | ₩71,085 | ₩69,100 | ₩70,683 | +1.74% | 12.8만 |
|---|
| 2025.12.17 | ₩69,140 | ₩69,905 | ₩67,799 | ₩67,974 | -1.69% | 12.4만 |
|---|
| 2025.12.16 | ₩67,853 | ₩69,865 | ₩67,049 | ₩69,006 | +1.70% | 12.4만 |
|---|
| 2025.12.15 | ₩73,123 | ₩74,759 | ₩67,531 | ₩67,719 | -7.39% | 25.3만 |
|---|
| 2025.12.12 | ₩75,014 | ₩75,698 | ₩72,453 | ₩72,493 | -3.36% | 19.4만 |
|---|
| 2025.12.11 | ₩75,269 | ₩76,771 | ₩74,290 | ₩75,014 | -0.34% | 19만 |
|---|
| 2025.12.10 | ₩73,163 | ₩75,966 | ₩72,506 | ₩75,135 | +2.69% | 26.9만 |
|---|
| 2025.12.09 | ₩73,096 | ₩74,598 | ₩72,546 | ₩73,566 | +0.64% | 21.2만 |
|---|
| 2025.12.08 | ₩75,617 | ₩75,617 | ₩72,748 | ₩73,110 | -3.32% | 13.6만 |
|---|
| 2025.12.05 | ₩76,610 | ₩78,514 | ₩74,330 | ₩74,451 | -2.82% | 14.3만 |
|---|
| 2025.12.04 | ₩76,154 | ₩77,414 | ₩75,067 | ₩76,690 | +0.70% | 10.4만 |
|---|
| 2025.12.03 | ₩74,840 | ₩78,192 | ₩74,343 | ₩76,060 | +1.63% | 16.6만 |
|---|
| 2025.12.02 | ₩76,207 | ₩76,422 | ₩73,659 | ₩74,719 | -1.95% | 11.9만 |
|---|
| 2025.12.01 | ₩75,765 | ₩76,073 | ₩74,437 | ₩75,765 | 0.00% | 15.5만 |
|---|
| 2025.11.28 | ₩76,972 | ₩77,803 | ₩75,523 | ₩76,476 | -0.64% | 9.8만 |
|---|
| 2025.11.26 | ₩74,250 | ₩78,876 | ₩73,753 | ₩76,690 | +3.29% | 28.2만 |
|---|
| 2025.11.25 | ₩69,516 | ₩74,746 | ₩68,845 | ₩74,250 | +6.81% | 29.6만 |
|---|
| 2025.11.24 | ₩67,813 | ₩71,004 | ₩66,901 | ₩68,416 | +0.89% | 32.9만 |
|---|
| 2025.11.21 | ₩64,769 | ₩69,060 | ₩64,031 | ₩67,813 | +4.70% | 32.6만 |
|---|
| 2025.11.20 | ₩66,861 | ₩69,355 | ₩64,353 | ₩64,514 | -3.51% | 27.7만 |
|---|
| 2025.11.19 | ₩65,708 | ₩67,478 | ₩64,863 | ₩66,177 | +0.71% | 19.1만 |
|---|
| 2025.11.18 | ₩64,380 | ₩66,378 | ₩63,964 | ₩65,547 | +1.81% | 16.4만 |
|---|
| 2025.11.17 | ₩66,458 | ₩67,478 | ₩64,863 | ₩64,903 | -2.34% | 19.1만 |
|---|
| 2025.11.14 | ₩67,250 | ₩67,384 | ₩65,372 | ₩65,868 | -2.05% | 15.2만 |
|---|
| 2025.11.13 | ₩68,765 | ₩69,207 | ₩67,196 | ₩67,974 | -1.15% | 23만 |
|---|
| 2025.11.12 | ₩70,736 | ₩71,822 | ₩69,275 | ₩69,502 | -1.74% | 22.4만 |
|---|
| 2025.11.11 | ₩71,728 | ₩72,144 | ₩68,416 | ₩69,851 | -2.62% | 26.5만 |
|---|
| 2025.11.10 | ₩71,004 | ₩72,640 | ₩69,301 | ₩71,769 | +1.08% | 25.4만 |
|---|
| 2025.11.07 | ₩71,433 | ₩72,882 | ₩68,631 | ₩69,784 | -2.31% | 35.8만 |
|---|
| 2025.11.06 | ₩77,803 | ₩78,246 | ₩70,951 | ₩71,433 | -8.19% | 32.2만 |
|---|
| 2025.11.05 | ₩84,360 | ₩84,977 | ₩77,066 | ₩77,803 | -7.77% | 34.6만 |
|---|
| 2025.11.04 | ₩87,042 | ₩87,042 | ₩81,772 | ₩83,167 | -4.45% | 33.9만 |
|---|
| 2025.11.03 | ₩84,334 | ₩89,537 | ₩83,730 | ₩88,155 | +4.53% | 51만 |
|---|
| 2025.10.31 | ₩86,989 | ₩88,625 | ₩84,387 | ₩85,822 | -1.34% | 56.1만 |
|---|
| 2025.10.30 | ₩89,376 | ₩91,615 | ₩84,159 | ₩86,117 | -3.65% | 59만 |
|---|
| 2025.10.29 | ₩81,357 | ₩82,175 | ₩80,297 | ₩80,995 | -0.45% | 30.3만 |
|---|
| 2025.10.28 | ₩82,470 | ₩84,749 | ₩81,410 | ₩81,973 | -0.60% | 34.2만 |
|---|
| 2025.10.27 | ₩84,548 | ₩85,380 | ₩82,242 | ₩82,403 | -2.54% | 25.7만 |
|---|
| 2025.10.24 | ₩81,772 | ₩85,326 | ₩81,451 | ₩84,293 | +3.08% | 27.2만 |
|---|
| 2025.10.23 | ₩79,479 | ₩81,330 | ₩79,050 | ₩80,458 | +1.23% | 18만 |
|---|
| 2025.10.22 | ₩79,452 | ₩80,445 | ₩78,621 | ₩79,479 | +0.03% | 20.1만 |
|---|
| 2025.10.21 | ₩78,085 | ₩80,700 | ₩77,790 | ₩79,198 | +1.43% | 17.8만 |
|---|
| 2025.10.20 | ₩77,629 | ₩79,010 | ₩77,119 | ₩78,085 | +0.59% | 15.6만 |
|---|
| 2025.10.17 | ₩75,859 | ₩77,481 | ₩75,014 | ₩76,636 | +1.03% | 14.5만 |
|---|
| 2025.10.16 | ₩80,150 | ₩81,987 | ₩76,650 | ₩78,085 | -2.58% | 33.9만 |
|---|
| 2025.10.15 | ₩78,903 | ₩80,646 | ₩76,730 | ₩80,458 | +1.97% | 33.7만 |
|---|
| 2025.10.14 | ₩72,184 | ₩77,884 | ₩71,206 | ₩77,709 | +7.65% | 29.4만 |
|---|
| 2025.10.13 | ₩77,736 | ₩77,736 | ₩69,127 | ₩73,324 | -5.68% | 34.3만 |
|---|
| 2025.10.10 | ₩79,613 | ₩80,123 | ₩75,899 | ₩76,315 | -4.14% | 18.4만 |
|---|