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 | ₩34,439 | ₩35,712 | ₩33,514 | ₩33,755 | -1.98% | 22.2만 |
| 2026.10.08 | ₩32,375 | ₩34,063 | ₩31,892 | ₩33,970 | +4.93% | 30.4만 |
| 2026.10.07 | ₩32,723 | ₩33,259 | ₩32,241 | ₩32,549 | -0.53% | 26.4만 |
| 2026.10.06 | ₩33,058 | ₩33,782 | ₩32,750 | ₩33,098 | +0.12% | 20.2만 |
| 2026.10.05 | ₩33,085 | ₩33,219 | ₩32,536 | ₩32,844 | -0.73% | 26.1만 |
| 2026.10.02 | ₩33,420 | ₩33,661 | ₩32,402 | ₩33,018 | -1.20% | 23.9만 |
| 2026.10.01 | ₩32,924 | ₩33,353 | ₩31,571 | ₩32,897 | -0.08% | 29.2만 |
| 2026.09.30 | ₩32,723 | ₩32,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,737 |
| +0.04% |
| 33.3만 |
| 2026.09.29 | ₩32,308 | ₩32,710 | ₩31,825 | ₩32,629 | +1.00% | 37.6만 |
|---|
| 2026.09.28 | ₩32,549 | ₩32,817 | ₩31,490 | ₩32,442 | -0.33% | 25.2만 |
|---|
| 2026.09.25 | ₩32,549 | ₩33,594 | ₩32,214 | ₩32,991 | +1.36% | 29.3만 |
|---|
| 2026.09.24 | ₩32,160 | ₩33,232 | ₩31,919 | ₩32,616 | +1.42% | 46만 |
|---|
| 2026.09.23 | ₩34,787 | ₩34,827 | ₩32,013 | ₩32,160 | -7.55% | 62.3만 |
|---|
| 2026.09.22 | ₩36,717 | ₩36,717 | ₩34,197 | ₩34,908 | -4.93% | 73.3만 |
|---|
| 2026.09.21 | ₩34,452 | ₩36,181 | ₩34,345 | ₩36,127 | +4.86% | 43.8만 |
|---|
| 2026.09.18 | ₩34,707 | ₩35,122 | ₩34,238 | ₩34,318 | -1.12% | 35.5만 |
|---|
| 2026.09.17 | ₩36,100 | ₩36,100 | ₩34,814 | ₩34,867 | -3.41% | 26.3만 |
|---|
| 2026.09.16 | ₩35,832 | ₩36,382 | ₩35,082 | ₩35,618 | -0.60% | 28.3만 |
|---|
| 2026.09.15 | ₩36,703 | ₩36,703 | ₩35,296 | ₩35,926 | -2.12% | 22.8만 |
|---|
| 2026.09.14 | ₩36,006 | ₩37,480 | ₩36,006 | ₩37,199 | +3.31% | 55.2만 |
|---|
| 2026.09.11 | ₩36,569 | ₩36,569 | ₩35,524 | ₩35,939 | -1.72% | 29.9만 |
|---|
| 2026.09.10 | ₩35,363 | ₩37,333 | ₩35,229 | ₩36,033 | +1.89% | 30.8만 |
|---|
| 2026.09.09 | ₩37,239 | ₩37,239 | ₩35,457 | ₩35,591 | -4.43% | 31만 |
|---|
| 2026.09.08 | ₩37,601 | ₩37,708 | ₩36,703 | ₩37,306 | -0.78% | 37만 |
|---|
| 2026.09.04 | ₩37,266 | ₩38,284 | ₩36,971 | ₩37,990 | +1.94% | 49.5만 |
|---|
| 2026.09.03 | ₩37,494 | ₩38,459 | ₩37,132 | ₩37,534 | +0.11% | 25.1만 |
|---|
| 2026.09.02 | ₩36,743 | ₩37,427 | ₩36,274 | ₩37,279 | +1.46% | 41.2만 |
|---|
| 2026.09.01 | ₩36,864 | ₩37,052 | ₩36,274 | ₩36,676 | -0.51% | 36.8만 |
|---|
| 2026.08.31 | ₩38,995 | ₩39,397 | ₩36,864 | ₩37,574 | -3.64% | 54.2만 |
|---|
| 2026.08.28 | ₩37,896 | ₩38,941 | ₩37,735 | ₩38,807 | +2.40% | 55.2만 |
|---|
| 2026.08.27 | ₩40,147 | ₩40,938 | ₩37,119 | ₩37,896 | -5.61% | 85.3만 |
|---|
| 2026.08.26 | ₩41,005 | ₩41,112 | ₩39,799 | ₩39,933 | -2.61% | 69.4만 |
|---|
| 2026.08.25 | ₩42,050 | ₩42,050 | ₩40,763 | ₩40,951 | -2.61% | 50.1만 |
|---|
| 2026.08.24 | ₩41,447 | ₩42,170 | ₩41,072 | ₩41,500 | +0.13% | 20.3만 |
|---|
| 2026.08.21 | ₩41,058 | ₩41,889 | ₩40,938 | ₩41,299 | +0.59% | 26.2만 |
|---|
| 2026.08.20 | ₩41,809 | ₩42,144 | ₩40,951 | ₩40,991 | -1.96% | 38.4만 |
|---|
| 2026.08.19 | ₩41,876 | ₩43,711 | ₩41,742 | ₩41,835 | -0.10% | 42.8만 |
|---|
| 2026.08.18 | ₩41,983 | ₩42,773 | ₩41,474 | ₩41,876 | -0.26% | 27.9만 |
|---|
| 2026.08.17 | ₩43,537 | ₩43,537 | ₩41,902 | ₩42,010 | -3.51% | 32.8만 |
|---|
| 2026.08.14 | ₩43,805 | ₩44,140 | ₩43,336 | ₩43,671 | -0.31% | 23.7만 |
|---|
| 2026.08.13 | ₩43,055 | ₩44,194 | ₩42,398 | ₩44,046 | +2.30% | 61.8만 |
|---|
| 2026.08.12 | ₩42,157 | ₩42,814 | ₩41,581 | ₩42,398 | +0.57% | 56.7만 |
|---|
| 2026.08.11 | ₩42,854 | ₩43,457 | ₩41,782 | ₩42,237 | -1.44% | 26.3만 |
|---|
| 2026.08.10 | ₩42,626 | ₩43,725 | ₩42,304 | ₩43,256 | +1.48% | 41.3만 |
|---|
| 2026.08.07 | ₩42,572 | ₩43,953 | ₩42,546 | ₩43,055 | +1.13% | 77.4만 |
|---|
| 2026.08.06 | ₩45,159 | ₩45,360 | ₩42,170 | ₩42,680 | -5.49% | 70.7만 |
|---|
| 2026.08.05 | ₩45,092 | ₩45,788 | ₩44,381 | ₩45,306 | +0.48% | 61.6만 |
|---|
| 2026.08.04 | ₩42,787 | ₩45,427 | ₩42,519 | ₩45,239 | +5.73% | 76.2만 |
|---|
| 2026.08.03 | ₩43,577 | ₩45,025 | ₩42,345 | ₩42,787 | -1.81% | 88.7만 |
|---|
| 2026.07.31 | ₩42,452 | ₩44,569 | ₩41,340 | ₩42,693 | +0.57% | 55.5만 |
|---|
| 2026.07.30 | ₩41,541 | ₩43,175 | ₩39,892 | ₩42,505 | +2.32% | 136.2만 |
|---|
| 2026.07.29 | ₩55,276 | ₩56,254 | ₩51,979 | ₩52,877 | -4.34% | 28.7만 |
|---|
| 2026.07.28 | ₩54,807 | ₩55,745 | ₩53,333 | ₩54,941 | +0.24% | 17.4만 |
|---|
| 2026.07.27 | ₩52,636 | ₩54,432 | ₩52,636 | ₩54,137 | +2.85% | 16.4만 |
|---|
| 2026.07.24 | ₩52,944 | ₩55,383 | ₩51,845 | ₩52,261 | -1.29% | 28.5만 |
|---|
| 2026.07.23 | ₩55,423 | ₩55,423 | ₩52,395 | ₩52,864 | -4.62% | 18만 |
|---|
| 2026.07.22 | ₩58,050 | ₩59,282 | ₩54,780 | ₩55,463 | -4.46% | 15.3만 |
|---|
| 2026.07.21 | ₩58,733 | ₩59,604 | ₩56,281 | ₩57,983 | -1.28% | 31.6만 |
|---|
| 2026.07.20 | ₩61,963 | ₩62,432 | ₩59,055 | ₩59,135 | -4.56% | 15.8만 |
|---|
| 2026.07.17 | ₩61,976 | ₩62,927 | ₩60,649 | ₩61,976 | 0.00% | 41.1만 |
|---|
| 2026.07.16 | ₩61,212 | ₩63,035 | ₩61,038 | ₩62,834 | +2.65% | 17.1만 |
|---|
| 2026.07.15 | ₩61,520 | ₩63,303 | ₩60,663 | ₩61,212 | -0.50% | 16.8만 |
|---|
| 2026.07.14 | ₩60,060 | ₩61,306 | ₩58,961 | ₩61,118 | +1.76% | 13.5만 |
|---|
| 2026.07.13 | ₩60,582 | ₩61,802 | ₩58,103 | ₩60,623 | +0.07% | 17.9만 |
|---|
| 2026.07.10 | ₩61,976 | ₩63,048 | ₩60,314 | ₩60,703 | -2.05% | 12만 |
|---|
| 2026.07.09 | ₩59,524 | ₩61,480 | ₩59,175 | ₩61,480 | +3.29% | 14.9만 |
|---|
| 2026.07.08 | ₩60,167 | ₩61,360 | ₩58,492 | ₩60,086 | -0.13% | 19.6만 |
|---|
| 2026.07.07 | ₩61,775 | ₩62,753 | ₩60,435 | ₩60,489 | -2.08% | 17.2만 |
|---|
| 2026.07.06 | ₩59,510 | ₩61,601 | ₩59,256 | ₩61,467 | +3.29% | 16.8만 |
|---|
| 2026.07.02 | ₩61,239 | ₩62,753 | ₩60,073 | ₩60,301 | -1.53% | 35.6만 |
|---|
| 2026.07.01 | ₩59,081 | ₩61,547 | ₩59,081 | ₩60,033 | +1.61% | 30.3만 |
|---|
| 2026.06.30 | ₩57,179 | ₩60,019 | ₩56,522 | ₩59,349 | +3.80% | 30만 |
|---|
| 2026.06.29 | ₩54,700 | ₩58,599 | ₩53,413 | ₩57,299 | +4.75% | 43.8만 |
|---|
| 2026.06.26 | ₩51,082 | ₩54,726 | ₩51,082 | ₩54,512 | +6.72% | 86만 |
|---|
| 2026.06.25 | ₩51,470 | ₩51,899 | ₩50,639 | ₩51,082 | -0.76% | 17.4만 |
|---|
| 2026.06.24 | ₩49,782 | ₩52,649 | ₩49,768 | ₩51,202 | +2.85% | 44.4만 |
|---|
| 2026.06.23 | ₩49,179 | ₩51,390 | ₩48,549 | ₩49,232 | +0.11% | 21.7만 |
|---|
| 2026.06.22 | ₩51,711 | ₩52,797 | ₩48,455 | ₩49,165 | -4.92% | 47.3만 |
|---|
| 2026.06.18 | ₩48,683 | ₩52,904 | ₩48,053 | ₩52,355 | +7.54% | 56.6만 |
|---|
| 2026.06.17 | ₩50,948 | ₩52,917 | ₩47,825 | ₩48,000 | -5.79% | 29.6만 |
|---|
| 2026.06.16 | ₩50,304 | ₩51,577 | ₩50,010 | ₩51,564 | +2.50% | 27.5만 |
|---|
| 2026.06.15 | ₩49,567 | ₩51,819 | ₩49,567 | ₩49,809 | +0.49% | 20.5만 |
|---|
| 2026.06.12 | ₩49,112 | ₩50,519 | ₩48,683 | ₩48,978 | -0.27% | 12.7만 |
|---|
| 2026.06.11 | ₩48,790 | ₩49,715 | ₩47,946 | ₩49,380 | +1.21% | 14.1만 |
|---|
| 2026.06.10 | ₩48,723 | ₩49,809 | ₩48,160 | ₩48,804 | +0.17% | 11.5만 |
|---|
| 2026.06.09 | ₩47,263 | ₩49,340 | ₩47,263 | ₩48,737 | +3.12% | 13.2만 |
|---|
| 2026.06.08 | ₩47,758 | ₩48,241 | ₩46,914 | ₩47,236 | -1.09% | 12.1만 |
|---|
| 2026.06.05 | ₩49,031 | ₩49,943 | ₩47,638 | ₩48,040 | -2.02% | 26.6만 |
|---|
| 2026.06.04 | ₩49,018 | ₩50,331 | ₩48,428 | ₩48,589 | -0.87% | 13.4만 |
|---|
| 2026.06.03 | ₩50,653 | ₩50,653 | ₩47,504 | ₩48,268 | -4.71% | 28.1만 |
|---|
| 2026.06.02 | ₩52,274 | ₩52,435 | ₩50,452 | ₩51,202 | -2.05% | 20.2만 |
|---|
| 2026.06.01 | ₩51,283 | ₩53,601 | ₩51,135 | ₩53,453 | +4.23% | 20.2만 |
|---|
| 2026.05.29 | ₩51,524 | ₩52,381 | ₩50,747 | ₩51,189 | -0.65% | 16.9만 |
|---|
| 2026.05.28 | ₩50,345 | ₩51,725 | ₩50,050 | ₩51,524 | +2.34% | 20.1만 |
|---|
| 2026.05.27 | ₩49,232 | ₩51,390 | ₩49,098 | ₩50,787 | +3.16% | 21.3만 |
|---|
| 2026.05.26 | ₩49,179 | ₩50,224 | ₩48,562 | ₩49,192 | +0.03% | 14.1만 |
|---|
| 2026.05.22 | ₩49,045 | ₩49,809 | ₩47,906 | ₩48,804 | -0.49% | 24.9만 |
|---|
| 2026.05.21 | ₩48,857 | ₩49,742 | ₩48,241 | ₩49,031 | +0.36% | 17.2만 |
|---|
| 2026.05.20 | ₩47,531 | ₩50,090 | ₩46,231 | ₩49,929 | +5.05% | 24만 |
|---|
| 2026.05.19 | ₩48,576 | ₩49,943 | ₩47,088 | ₩47,611 | -1.99% | 19.6만 |
|---|
| 2026.05.18 | ₩48,040 | ₩50,438 | ₩47,691 | ₩48,576 | +1.12% | 24.7만 |
|---|
| 2026.05.15 | ₩47,598 | ₩48,402 | ₩46,552 | ₩47,879 | +0.59% | 33.9만 |
|---|
| 2026.05.14 | ₩48,777 | ₩49,648 | ₩47,906 | ₩48,080 | -1.43% | 22.8만 |
|---|
| 2026.05.13 | ₩49,728 | ₩50,921 | ₩47,450 | ₩48,469 | -2.53% | 35.2만 |
|---|
| 2026.05.12 | ₩50,157 | ₩51,068 | ₩49,447 | ₩50,613 | +0.91% | 25.8만 |
|---|
| 2026.05.11 | ₩53,145 | ₩53,145 | ₩49,514 | ₩49,795 | -6.30% | 36.9만 |
|---|
| 2026.05.08 | ₩52,931 | ₩53,199 | ₩51,510 | ₩52,261 | -1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩53,467 | ₩56,267 | ₩53,199 | ₩53,373 | -0.18% | 34.9만 |
|---|
| 2026.05.06 | ₩54,901 | ₩54,901 | ₩52,381 | ₩53,159 | -3.17% | 30.9만 |
|---|
| 2026.05.05 | ₩51,631 | ₩54,445 | ₩51,631 | ₩54,432 | +5.42% | 33.1만 |
|---|
| 2026.05.04 | ₩52,864 | ₩55,008 | ₩51,269 | ₩52,140 | -1.37% | 64만 |
|---|
| 2026.05.01 | ₩60,180 | ₩63,169 | ₩51,068 | ₩52,006 | -13.58% | 148.8만 |
|---|
| 2026.04.30 | ₩63,477 | ₩66,653 | ₩62,780 | ₩66,452 | +4.69% | 30.2만 |
|---|
| 2026.04.29 | ₩67,403 | ₩67,403 | ₩64,830 | ₩64,830 | -3.82% | 16.6만 |
|---|
| 2026.04.28 | ₩64,830 | ₩68,448 | ₩64,723 | ₩67,430 | +4.01% | 28.7만 |
|---|
| 2026.04.27 | ₩64,187 | ₩67,001 | ₩63,450 | ₩65,205 | +1.59% | 19.8만 |
|---|
| 2026.04.24 | ₩62,834 | ₩64,803 | ₩61,855 | ₩64,669 | +2.92% | 13.7만 |
|---|
| 2026.04.23 | ₩63,758 | ₩64,375 | ₩61,212 | ₩62,954 | -1.26% | 14.4만 |
|---|
| 2026.04.22 | ₩64,696 | ₩66,009 | ₩63,839 | ₩64,361 | -0.52% | 9.6만 |
|---|
| 2026.04.21 | ₩66,452 | ₩68,354 | ₩64,308 | ₩64,428 | -3.04% | 17.3만 |
|---|
| 2026.04.20 | ₩64,281 | ₩66,492 | ₩63,959 | ₩65,983 | +2.65% | 12.6만 |
|---|
| 2026.04.17 | ₩64,468 | ₩65,728 | ₩63,651 | ₩64,267 | -0.31% | 19.7만 |
|---|
| 2026.04.16 | ₩61,025 | ₩62,887 | ₩60,301 | ₩62,847 | +2.99% | 12.2만 |
|---|
| 2026.04.15 | ₩61,681 | ₩64,803 | ₩60,877 | ₩60,944 | -1.19% | 25.9만 |
|---|
| 2026.04.14 | ₩59,390 | ₩61,547 | ₩58,947 | ₩60,690 | +2.19% | 26.7만 |
|---|
| 2026.04.13 | ₩54,981 | ₩58,277 | ₩54,633 | ₩58,076 | +5.63% | 18.1만 |
|---|
| 2026.04.10 | ₩55,356 | ₩56,924 | ₩54,659 | ₩55,450 | +0.17% | 17만 |
|---|
| 2026.04.09 | ₩56,509 | ₩56,509 | ₩54,177 | ₩55,329 | -2.09% | 17.1만 |
|---|
| 2026.04.08 | ₩58,130 | ₩58,813 | ₩55,812 | ₩57,246 | -1.52% | 23.1만 |
|---|
| 2026.04.07 | ₩55,008 | ₩56,080 | ₩53,869 | ₩55,048 | +0.07% | 19.7만 |
|---|
| 2026.04.06 | ₩54,700 | ₩56,174 | ₩53,628 | ₩55,772 | +1.96% | 17.3만 |
|---|
| 2026.04.02 | ₩55,061 | ₩56,683 | ₩53,587 | ₩54,606 | -0.83% | 19.8만 |
|---|
| 2026.04.01 | ₩57,447 | ₩58,492 | ₩56,455 | ₩56,562 | -1.54% | 17.7만 |
|---|
| 2026.03.31 | ₩56,897 | ₩57,942 | ₩56,080 | ₩57,460 | +0.99% | 17.2만 |
|---|
| 2026.03.30 | ₩56,522 | ₩58,760 | ₩56,214 | ₩56,549 | +0.05% | 25.4만 |
|---|
| 2026.03.27 | ₩57,621 | ₩57,621 | ₩54,445 | ₩55,906 | -2.98% | 18.8만 |
|---|
| 2026.03.26 | ₩55,758 | ₩58,358 | ₩55,758 | ₩58,237 | +4.45% | 14.5만 |
|---|
| 2026.03.25 | ₩57,071 | ₩57,956 | ₩55,329 | ₩56,951 | -0.21% | 15.8만 |
|---|
| 2026.03.24 | ₩56,576 | ₩56,750 | ₩54,190 | ₩56,589 | +0.02% | 16.8만 |
|---|
| 2026.03.23 | ₩55,222 | ₩57,621 | ₩53,708 | ₩57,219 | +3.62% | 24.7만 |
|---|
| 2026.03.20 | ₩55,115 | ₩55,142 | ₩53,534 | ₩54,164 | -1.73% | 30.4만 |
|---|
| 2026.03.19 | ₩55,088 | ₩57,058 | ₩53,762 | ₩55,356 | +0.49% | 20.4만 |
|---|
| 2026.03.18 | ₩54,512 | ₩56,897 | ₩53,360 | ₩56,080 | +2.88% | 28.3만 |
|---|
| 2026.03.17 | ₩54,351 | ₩56,066 | ₩53,909 | ₩55,383 | +1.90% | 22.3만 |
|---|
| 2026.03.16 | ₩53,614 | ₩54,767 | ₩53,306 | ₩53,909 | +0.55% | 21.6만 |
|---|
| 2026.03.13 | ₩53,453 | ₩54,539 | ₩52,489 | ₩53,520 | +0.13% | 19.3만 |
|---|
| 2026.03.12 | ₩53,226 | ₩54,941 | ₩52,314 | ₩53,279 | +0.10% | 26.7만 |
|---|
| 2026.03.11 | ₩53,896 | ₩55,128 | ₩53,628 | ₩54,311 | +0.77% | 32.7만 |
|---|
| 2026.03.10 | ₩56,334 | ₩56,736 | ₩52,944 | ₩54,298 | -3.62% | 41.2만 |
|---|
| 2026.03.09 | ₩55,584 | ₩57,594 | ₩53,373 | ₩57,152 | +2.82% | 36.5만 |
|---|
| 2026.03.06 | ₩60,314 | ₩60,810 | ₩55,410 | ₩57,487 | -4.69% | 40.4만 |
|---|
| 2026.03.05 | ₩63,061 | ₩68,194 | ₩59,926 | ₩61,587 | -2.34% | 128.1만 |
|---|
| 2026.03.04 | ₩61,896 | ₩64,777 | ₩59,363 | ₩63,463 | +2.53% | 73.4만 |
|---|
| 2026.03.03 | ₩56,602 | ₩63,705 | ₩54,968 | ₩62,646 | +10.68% | 118.3만 |
|---|
| 2026.03.02 | ₩48,254 | ₩50,773 | ₩48,254 | ₩50,572 | +4.80% | 53.9만 |
|---|
| 2026.02.27 | ₩50,546 | ₩51,886 | ₩48,991 | ₩50,077 | -0.93% | 71만 |
|---|
| 2026.02.26 | ₩48,013 | ₩51,872 | ₩47,758 | ₩51,350 | +6.95% | 67.2만 |
|---|
| 2026.02.25 | ₩46,378 | ₩49,179 | ₩44,917 | ₩47,557 | +2.54% | 78.5만 |
|---|
| 2026.02.24 | ₩44,247 | ₩46,874 | ₩43,752 | ₩45,963 | +3.88% | 59.8만 |
|---|
| 2026.02.23 | ₩51,564 | ₩51,738 | ₩44,180 | ₩44,542 | -13.62% | 72.8만 |
|---|
| 2026.02.20 | ₩50,586 | ₩52,998 | ₩50,586 | ₩52,194 | +3.18% | 38만 |
|---|
| 2026.02.19 | ₩52,100 | ₩52,207 | ₩49,956 | ₩51,443 | -1.26% | 25.6만 |
|---|
| 2026.02.18 | ₩51,725 | ₩53,306 | ₩51,604 | ₩52,636 | +1.76% | 36.7만 |
|---|
| 2026.02.17 | ₩53,333 | ₩53,360 | ₩50,921 | ₩51,725 | -3.02% | 40.6만 |
|---|
| 2026.02.13 | ₩52,301 | ₩55,316 | ₩50,921 | ₩53,266 | +1.84% | 49.8만 |
|---|
| 2026.02.12 | ₩56,790 | ₩57,433 | ₩50,747 | ₩51,618 | -9.11% | 76만 |
|---|
| 2026.02.11 | ₩60,917 | ₩61,681 | ₩56,026 | ₩56,455 | -7.33% | 36.6만 |
|---|
| 2026.02.10 | ₩60,904 | ₩63,986 | ₩60,167 | ₩61,440 | +0.88% | 59.6만 |
|---|
| 2026.02.09 | ₩63,597 | ₩65,634 | ₩60,475 | ₩61,252 | -3.69% | 54만 |
|---|
| 2026.02.06 | ₩61,025 | ₩64,656 | ₩60,931 | ₩63,597 | +4.22% | 62.4만 |
|---|
| 2026.02.05 | ₩61,360 | ₩62,954 | ₩57,433 | ₩57,567 | -6.18% | 33.6만 |
|---|
| 2026.02.04 | ₩62,740 | ₩63,048 | ₩57,983 | ₩61,051 | -2.69% | 68.2만 |
|---|
| 2026.02.03 | ₩71,879 | ₩72,120 | ₩59,859 | ₩63,088 | -12.23% | 63.9만 |
|---|
| 2026.02.02 | ₩75,738 | ₩77,185 | ₩70,378 | ₩72,039 | -4.88% | 32.6만 |
|---|
| 2026.01.30 | ₩76,971 | ₩77,386 | ₩74,921 | ₩75,926 | -1.36% | 29.4만 |
|---|
| 2026.01.29 | ₩77,775 | ₩79,477 | ₩75,792 | ₩78,405 | +0.81% | 29.6만 |
|---|
| 2026.01.28 | ₩78,927 | ₩79,691 | ₩76,207 | ₩77,601 | -1.68% | 25.4만 |
|---|
| 2026.01.27 | ₩82,706 | ₩83,041 | ₩77,815 | ₩78,981 | -4.50% | 41.7만 |
|---|
| 2026.01.26 | ₩83,564 | ₩85,091 | ₩82,894 | ₩82,961 | -0.72% | 19.7만 |
|---|
| 2026.01.23 | ₩89,889 | ₩89,889 | ₩83,081 | ₩83,577 | -7.02% | 24.8만 |
|---|
| 2026.01.22 | ₩89,902 | ₩91,791 | ₩89,621 | ₩90,438 | +0.60% | 29.7만 |
|---|
| 2026.01.21 | ₩87,007 | ₩89,969 | ₩86,605 | ₩89,795 | +3.20% | 27만 |
|---|
| 2026.01.20 | ₩87,235 | ₩92,059 | ₩85,426 | ₩87,007 | -0.26% | 41만 |
|---|
| 2026.01.16 | ₩89,781 | ₩92,247 | ₩89,580 | ₩91,135 | +1.51% | 39.1만 |
|---|
| 2026.01.15 | ₩86,632 | ₩92,368 | ₩85,962 | ₩90,009 | +3.90% | 55.7만 |
|---|
| 2026.01.14 | ₩83,215 | ₩86,914 | ₩83,215 | ₩86,270 | +3.67% | 40.5만 |
|---|
| 2026.01.13 | ₩78,740 | ₩84,595 | ₩76,127 | ₩83,631 | +6.21% | 47만 |
|---|
| 2026.01.12 | ₩83,751 | ₩83,751 | ₩76,663 | ₩78,820 | -5.89% | 42.5만 |
|---|
| 2026.01.09 | ₩78,927 | ₩86,297 | ₩77,426 | ₩84,301 | +6.81% | 60.7만 |
|---|
| 2026.01.08 | ₩71,302 | ₩74,921 | ₩70,123 | ₩74,693 | +4.75% | 17.9만 |
|---|
| 2026.01.07 | ₩72,857 | ₩72,924 | ₩69,922 | ₩71,356 | -2.06% | 8.3만 |
|---|
| 2026.01.06 | ₩72,709 | ₩72,790 | ₩71,343 | ₩72,575 | -0.18% | 10.5만 |
|---|
| 2026.01.05 | ₩69,145 | ₩73,822 | ₩69,091 | ₩72,964 | +5.52% | 9.2만 |
|---|
| 2026.01.02 | ₩71,691 | ₩71,691 | ₩68,837 | ₩69,011 | -3.74% | 11.6만 |
|---|
| 2025.12.31 | ₩71,128 | ₩71,731 | ₩69,815 | ₩71,142 | +0.02% | 21.2만 |
|---|
| 2025.12.30 | ₩72,200 | ₩73,701 | ₩71,289 | ₩71,410 | -1.10% | 12.7만 |
|---|
| 2025.12.29 | ₩72,535 | ₩73,004 | ₩71,195 | ₩72,455 | -0.11% | 12만 |
|---|
| 2025.12.26 | ₩72,415 | ₩73,647 | ₩71,034 | ₩72,924 | +0.70% | 11.4만 |
|---|
| 2025.12.24 | ₩71,262 | ₩72,656 | ₩70,391 | ₩72,522 | +1.77% | 7만 |
|---|
| 2025.12.23 | ₩70,096 | ₩71,463 | ₩69,976 | ₩71,195 | +1.57% | 8.7만 |
|---|
| 2025.12.22 | ₩70,016 | ₩71,369 | ₩69,426 | ₩70,619 | +0.86% | 9.9만 |
|---|
| 2025.12.19 | ₩70,405 | ₩71,249 | ₩69,279 | ₩70,150 | -0.36% | 18만 |
|---|
| 2025.12.18 | ₩69,426 | ₩71,034 | ₩69,051 | ₩70,632 | +1.74% | 12.8만 |
|---|
| 2025.12.17 | ₩69,091 | ₩69,855 | ₩67,751 | ₩67,926 | -1.69% | 12.4만 |
|---|
| 2025.12.16 | ₩67,805 | ₩69,815 | ₩67,001 | ₩68,957 | +1.70% | 12.4만 |
|---|
| 2025.12.15 | ₩73,071 | ₩74,706 | ₩67,483 | ₩67,671 | -7.39% | 25.3만 |
|---|
| 2025.12.12 | ₩74,961 | ₩75,644 | ₩72,401 | ₩72,441 | -3.36% | 19.4만 |
|---|
| 2025.12.11 | ₩75,215 | ₩76,716 | ₩74,237 | ₩74,961 | -0.34% | 19만 |
|---|
| 2025.12.10 | ₩73,111 | ₩75,912 | ₩72,455 | ₩75,081 | +2.69% | 26.9만 |
|---|
| 2025.12.09 | ₩73,044 | ₩74,545 | ₩72,495 | ₩73,513 | +0.64% | 21.2만 |
|---|
| 2025.12.08 | ₩75,564 | ₩75,564 | ₩72,696 | ₩73,058 | -3.32% | 13.6만 |
|---|
| 2025.12.05 | ₩76,555 | ₩78,458 | ₩74,277 | ₩74,398 | -2.82% | 14.3만 |
|---|
| 2025.12.04 | ₩76,100 | ₩77,359 | ₩75,014 | ₩76,636 | +0.70% | 10.4만 |
|---|
| 2025.12.03 | ₩74,787 | ₩78,137 | ₩74,291 | ₩76,006 | +1.63% | 16.6만 |
|---|
| 2025.12.02 | ₩76,153 | ₩76,368 | ₩73,607 | ₩74,666 | -1.95% | 11.9만 |
|---|
| 2025.12.01 | ₩75,711 | ₩76,019 | ₩74,385 | ₩75,711 | 0.00% | 15.5만 |
|---|
| 2025.11.28 | ₩76,917 | ₩77,748 | ₩75,470 | ₩76,421 | -0.64% | 9.8만 |
|---|
| 2025.11.26 | ₩74,197 | ₩78,820 | ₩73,701 | ₩76,636 | +3.29% | 28.2만 |
|---|
| 2025.11.25 | ₩69,467 | ₩74,693 | ₩68,797 | ₩74,197 | +6.81% | 29.6만 |
|---|
| 2025.11.24 | ₩67,765 | ₩70,954 | ₩66,854 | ₩68,368 | +0.89% | 32.9만 |
|---|
| 2025.11.21 | ₩64,723 | ₩69,011 | ₩63,986 | ₩67,765 | +4.70% | 32.6만 |
|---|
| 2025.11.20 | ₩66,813 | ₩69,306 | ₩64,308 | ₩64,468 | -3.51% | 27.7만 |
|---|
| 2025.11.19 | ₩65,661 | ₩67,430 | ₩64,817 | ₩66,130 | +0.71% | 19.1만 |
|---|
| 2025.11.18 | ₩64,334 | ₩66,331 | ₩63,919 | ₩65,500 | +1.81% | 16.4만 |
|---|
| 2025.11.17 | ₩66,411 | ₩67,430 | ₩64,817 | ₩64,857 | -2.34% | 19.1만 |
|---|
| 2025.11.14 | ₩67,202 | ₩67,336 | ₩65,326 | ₩65,822 | -2.05% | 15.2만 |
|---|
| 2025.11.13 | ₩68,716 | ₩69,158 | ₩67,148 | ₩67,926 | -1.15% | 23만 |
|---|
| 2025.11.12 | ₩70,686 | ₩71,771 | ₩69,225 | ₩69,453 | -1.74% | 22.4만 |
|---|
| 2025.11.11 | ₩71,678 | ₩72,093 | ₩68,368 | ₩69,802 | -2.62% | 26.5만 |
|---|
| 2025.11.10 | ₩70,954 | ₩72,589 | ₩69,252 | ₩71,718 | +1.08% | 25.4만 |
|---|
| 2025.11.07 | ₩71,383 | ₩72,830 | ₩68,582 | ₩69,735 | -2.31% | 35.8만 |
|---|
| 2025.11.06 | ₩77,748 | ₩78,190 | ₩70,900 | ₩71,383 | -8.19% | 32.2만 |
|---|
| 2025.11.05 | ₩84,301 | ₩84,917 | ₩77,011 | ₩77,748 | -7.77% | 34.6만 |
|---|
| 2025.11.04 | ₩86,981 | ₩86,981 | ₩81,714 | ₩83,108 | -4.45% | 33.9만 |
|---|
| 2025.11.03 | ₩84,274 | ₩89,473 | ₩83,671 | ₩88,093 | +4.53% | 51만 |
|---|
| 2025.10.31 | ₩86,927 | ₩88,562 | ₩84,327 | ₩85,761 | -1.34% | 56.1만 |
|---|
| 2025.10.30 | ₩89,312 | ₩91,550 | ₩84,100 | ₩86,056 | -3.65% | 59만 |
|---|
| 2025.10.29 | ₩81,299 | ₩82,116 | ₩80,240 | ₩80,937 | -0.45% | 30.3만 |
|---|
| 2025.10.28 | ₩82,411 | ₩84,689 | ₩81,353 | ₩81,915 | -0.60% | 34.2만 |
|---|
| 2025.10.27 | ₩84,488 | ₩85,319 | ₩82,183 | ₩82,344 | -2.54% | 25.7만 |
|---|
| 2025.10.24 | ₩81,714 | ₩85,265 | ₩81,393 | ₩84,234 | +3.08% | 27.2만 |
|---|
| 2025.10.23 | ₩79,423 | ₩81,272 | ₩78,994 | ₩80,401 | +1.23% | 18만 |
|---|
| 2025.10.22 | ₩79,396 | ₩80,388 | ₩78,565 | ₩79,423 | +0.03% | 20.1만 |
|---|
| 2025.10.21 | ₩78,029 | ₩80,642 | ₩77,735 | ₩79,142 | +1.43% | 17.8만 |
|---|
| 2025.10.20 | ₩77,574 | ₩78,954 | ₩77,065 | ₩78,029 | +0.59% | 15.6만 |
|---|
| 2025.10.17 | ₩75,805 | ₩77,426 | ₩74,961 | ₩76,582 | +1.03% | 14.5만 |
|---|
| 2025.10.16 | ₩80,093 | ₩81,929 | ₩76,596 | ₩78,029 | -2.58% | 33.9만 |
|---|
| 2025.10.15 | ₩78,847 | ₩80,589 | ₩76,676 | ₩80,401 | +1.97% | 33.7만 |
|---|
| 2025.10.14 | ₩72,133 | ₩77,828 | ₩71,155 | ₩77,654 | +7.65% | 29.4만 |
|---|
| 2025.10.13 | ₩77,681 | ₩77,681 | ₩69,078 | ₩73,272 | -5.68% | 34.3만 |
|---|
| 2025.10.10 | ₩79,557 | ₩80,066 | ₩75,845 | ₩76,261 | -4.14% | 18.4만 |
|---|