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 | ₩34,469 | ₩35,743 | ₩33,544 | ₩33,785 | -1.98% | 22.2만 |
| 2026.10.08 | ₩32,404 | ₩34,094 | ₩31,921 | ₩34,000 | +4.93% | 30.4만 |
| 2026.10.07 | ₩32,752 | ₩33,289 | ₩32,270 | ₩32,578 | -0.53% | 26.4만 |
| 2026.10.06 | ₩33,088 | ₩33,812 | ₩32,779 | ₩33,128 | +0.12% | 20.2만 |
| 2026.10.05 | ₩33,114 | ₩33,249 | ₩32,565 | ₩32,873 | -0.73% | 26.1만 |
| 2026.10.02 | ₩33,450 | ₩33,691 | ₩32,430 | ₩33,047 | -1.20% | 23.9만 |
| 2026.10.01 | ₩32,954 | ₩33,383 | ₩31,599 | ₩32,927 | -0.08% | 29.2만 |
| 2026.09.30 | ₩32,752 | ₩32,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,766 |
| +0.04% |
| 33.3만 |
| 2026.09.29 | ₩32,337 | ₩32,739 | ₩31,854 | ₩32,658 | +1.00% | 37.6만 |
|---|
| 2026.09.28 | ₩32,578 | ₩32,846 | ₩31,518 | ₩32,471 | -0.33% | 25.2만 |
|---|
| 2026.09.25 | ₩32,578 | ₩33,624 | ₩32,243 | ₩33,021 | +1.36% | 29.3만 |
|---|
| 2026.09.24 | ₩32,189 | ₩33,262 | ₩31,948 | ₩32,645 | +1.42% | 46만 |
|---|
| 2026.09.23 | ₩34,818 | ₩34,858 | ₩32,042 | ₩32,189 | -7.55% | 62.3만 |
|---|
| 2026.09.22 | ₩36,749 | ₩36,749 | ₩34,228 | ₩34,939 | -4.93% | 73.3만 |
|---|
| 2026.09.21 | ₩34,483 | ₩36,213 | ₩34,375 | ₩36,159 | +4.86% | 43.8만 |
|---|
| 2026.09.18 | ₩34,737 | ₩35,153 | ₩34,268 | ₩34,348 | -1.12% | 35.5만 |
|---|
| 2026.09.17 | ₩36,132 | ₩36,132 | ₩34,845 | ₩34,898 | -3.41% | 26.3만 |
|---|
| 2026.09.16 | ₩35,864 | ₩36,414 | ₩35,113 | ₩35,649 | -0.60% | 28.3만 |
|---|
| 2026.09.15 | ₩36,736 | ₩36,736 | ₩35,327 | ₩35,958 | -2.12% | 22.8만 |
|---|
| 2026.09.14 | ₩36,038 | ₩37,514 | ₩36,038 | ₩37,232 | +3.31% | 55.2만 |
|---|
| 2026.09.11 | ₩36,602 | ₩36,602 | ₩35,555 | ₩35,971 | -1.72% | 29.9만 |
|---|
| 2026.09.10 | ₩35,395 | ₩37,366 | ₩35,260 | ₩36,065 | +1.89% | 30.8만 |
|---|
| 2026.09.09 | ₩37,272 | ₩37,272 | ₩35,488 | ₩35,623 | -4.43% | 31만 |
|---|
| 2026.09.08 | ₩37,634 | ₩37,742 | ₩36,736 | ₩37,339 | -0.78% | 37만 |
|---|
| 2026.09.04 | ₩37,299 | ₩38,318 | ₩37,004 | ₩38,023 | +1.94% | 49.5만 |
|---|
| 2026.09.03 | ₩37,527 | ₩38,493 | ₩37,165 | ₩37,567 | +0.11% | 25.1만 |
|---|
| 2026.09.02 | ₩36,776 | ₩37,460 | ₩36,307 | ₩37,312 | +1.46% | 41.2만 |
|---|
| 2026.09.01 | ₩36,897 | ₩37,084 | ₩36,307 | ₩36,709 | -0.51% | 36.8만 |
|---|
| 2026.08.31 | ₩39,029 | ₩39,432 | ₩36,897 | ₩37,608 | -3.64% | 54.2만 |
|---|
| 2026.08.28 | ₩37,929 | ₩38,976 | ₩37,768 | ₩38,841 | +2.40% | 55.2만 |
|---|
| 2026.08.27 | ₩40,183 | ₩40,974 | ₩37,152 | ₩37,929 | -5.61% | 85.3만 |
|---|
| 2026.08.26 | ₩41,041 | ₩41,148 | ₩39,834 | ₩39,968 | -2.61% | 69.4만 |
|---|
| 2026.08.25 | ₩42,087 | ₩42,087 | ₩40,800 | ₩40,987 | -2.61% | 50.1만 |
|---|
| 2026.08.24 | ₩41,484 | ₩42,208 | ₩41,108 | ₩41,537 | +0.13% | 20.3만 |
|---|
| 2026.08.21 | ₩41,095 | ₩41,926 | ₩40,974 | ₩41,336 | +0.59% | 26.2만 |
|---|
| 2026.08.20 | ₩41,846 | ₩42,181 | ₩40,987 | ₩41,028 | -1.96% | 38.4만 |
|---|
| 2026.08.19 | ₩41,913 | ₩43,750 | ₩41,779 | ₩41,873 | -0.10% | 42.8만 |
|---|
| 2026.08.18 | ₩42,020 | ₩42,811 | ₩41,510 | ₩41,913 | -0.26% | 27.9만 |
|---|
| 2026.08.17 | ₩43,576 | ₩43,576 | ₩41,940 | ₩42,047 | -3.51% | 32.8만 |
|---|
| 2026.08.14 | ₩43,844 | ₩44,179 | ₩43,375 | ₩43,710 | -0.31% | 23.7만 |
|---|
| 2026.08.13 | ₩43,093 | ₩44,233 | ₩42,436 | ₩44,086 | +2.30% | 61.8만 |
|---|
| 2026.08.12 | ₩42,194 | ₩42,852 | ₩41,618 | ₩42,436 | +0.57% | 56.7만 |
|---|
| 2026.08.11 | ₩42,892 | ₩43,495 | ₩41,819 | ₩42,275 | -1.44% | 26.3만 |
|---|
| 2026.08.10 | ₩42,664 | ₩43,764 | ₩42,342 | ₩43,294 | +1.48% | 41.3만 |
|---|
| 2026.08.07 | ₩42,610 | ₩43,992 | ₩42,583 | ₩43,093 | +1.13% | 77.4만 |
|---|
| 2026.08.06 | ₩45,199 | ₩45,400 | ₩42,208 | ₩42,718 | -5.49% | 70.7만 |
|---|
| 2026.08.05 | ₩45,132 | ₩45,829 | ₩44,421 | ₩45,346 | +0.48% | 61.6만 |
|---|
| 2026.08.04 | ₩42,825 | ₩45,467 | ₩42,557 | ₩45,279 | +5.73% | 76.2만 |
|---|
| 2026.08.03 | ₩43,616 | ₩45,065 | ₩42,382 | ₩42,825 | -1.81% | 88.7만 |
|---|
| 2026.07.31 | ₩42,490 | ₩44,609 | ₩41,376 | ₩42,731 | +0.57% | 55.5만 |
|---|
| 2026.07.30 | ₩41,578 | ₩43,214 | ₩39,928 | ₩42,543 | +2.32% | 136.2만 |
|---|
| 2026.07.29 | ₩55,325 | ₩56,304 | ₩52,026 | ₩52,924 | -4.34% | 28.7만 |
|---|
| 2026.07.28 | ₩54,855 | ₩55,794 | ₩53,380 | ₩54,990 | +0.24% | 17.4만 |
|---|
| 2026.07.27 | ₩52,683 | ₩54,480 | ₩52,683 | ₩54,185 | +2.85% | 16.4만 |
|---|
| 2026.07.24 | ₩52,991 | ₩55,432 | ₩51,891 | ₩52,307 | -1.29% | 28.5만 |
|---|
| 2026.07.23 | ₩55,472 | ₩55,472 | ₩52,441 | ₩52,911 | -4.62% | 18만 |
|---|
| 2026.07.22 | ₩58,101 | ₩59,335 | ₩54,829 | ₩55,513 | -4.46% | 15.3만 |
|---|
| 2026.07.21 | ₩58,785 | ₩59,657 | ₩56,331 | ₩58,034 | -1.28% | 31.6만 |
|---|
| 2026.07.20 | ₩62,018 | ₩62,487 | ₩59,107 | ₩59,188 | -4.56% | 15.8만 |
|---|
| 2026.07.17 | ₩62,031 | ₩62,983 | ₩60,703 | ₩62,031 | 0.00% | 41.1만 |
|---|
| 2026.07.16 | ₩61,266 | ₩63,091 | ₩61,092 | ₩62,889 | +2.65% | 17.1만 |
|---|
| 2026.07.15 | ₩61,575 | ₩63,359 | ₩60,717 | ₩61,266 | -0.50% | 16.8만 |
|---|
| 2026.07.14 | ₩60,113 | ₩61,360 | ₩59,013 | ₩61,173 | +1.76% | 13.5만 |
|---|
| 2026.07.13 | ₩60,636 | ₩61,857 | ₩58,155 | ₩60,676 | +0.07% | 17.9만 |
|---|
| 2026.07.10 | ₩62,031 | ₩63,104 | ₩60,368 | ₩60,757 | -2.05% | 12만 |
|---|
| 2026.07.09 | ₩59,577 | ₩61,535 | ₩59,228 | ₩61,535 | +3.29% | 14.9만 |
|---|
| 2026.07.08 | ₩60,220 | ₩61,414 | ₩58,544 | ₩60,140 | -0.13% | 19.6만 |
|---|
| 2026.07.07 | ₩61,830 | ₩62,809 | ₩60,489 | ₩60,542 | -2.08% | 17.2만 |
|---|
| 2026.07.06 | ₩59,563 | ₩61,655 | ₩59,308 | ₩61,521 | +3.29% | 16.8만 |
|---|
| 2026.07.02 | ₩61,293 | ₩62,809 | ₩60,126 | ₩60,354 | -1.53% | 35.6만 |
|---|
| 2026.07.01 | ₩59,134 | ₩61,602 | ₩59,134 | ₩60,086 | +1.61% | 30.3만 |
|---|
| 2026.06.30 | ₩57,229 | ₩60,073 | ₩56,572 | ₩59,402 | +3.80% | 30만 |
|---|
| 2026.06.29 | ₩54,748 | ₩58,651 | ₩53,461 | ₩57,350 | +4.75% | 43.8만 |
|---|
| 2026.06.26 | ₩51,127 | ₩54,775 | ₩51,127 | ₩54,560 | +6.72% | 86만 |
|---|
| 2026.06.25 | ₩51,516 | ₩51,945 | ₩50,684 | ₩51,127 | -0.76% | 17.4만 |
|---|
| 2026.06.24 | ₩49,826 | ₩52,696 | ₩49,813 | ₩51,248 | +2.85% | 44.4만 |
|---|
| 2026.06.23 | ₩49,222 | ₩51,435 | ₩48,592 | ₩49,276 | +0.11% | 21.7만 |
|---|
| 2026.06.22 | ₩51,757 | ₩52,844 | ₩48,498 | ₩49,209 | -4.92% | 47.3만 |
|---|
| 2026.06.18 | ₩48,726 | ₩52,951 | ₩48,096 | ₩52,401 | +7.54% | 56.6만 |
|---|
| 2026.06.17 | ₩50,993 | ₩52,964 | ₩47,868 | ₩48,042 | -5.79% | 29.6만 |
|---|
| 2026.06.16 | ₩50,349 | ₩51,623 | ₩50,054 | ₩51,610 | +2.50% | 27.5만 |
|---|
| 2026.06.15 | ₩49,611 | ₩51,865 | ₩49,611 | ₩49,853 | +0.49% | 20.5만 |
|---|
| 2026.06.12 | ₩49,155 | ₩50,564 | ₩48,726 | ₩49,021 | -0.27% | 12.7만 |
|---|
| 2026.06.11 | ₩48,833 | ₩49,759 | ₩47,988 | ₩49,424 | +1.21% | 14.1만 |
|---|
| 2026.06.10 | ₩48,766 | ₩49,853 | ₩48,203 | ₩48,847 | +0.17% | 11.5만 |
|---|
| 2026.06.09 | ₩47,304 | ₩49,383 | ₩47,304 | ₩48,780 | +3.12% | 13.2만 |
|---|
| 2026.06.08 | ₩47,801 | ₩48,284 | ₩46,956 | ₩47,278 | -1.09% | 12.1만 |
|---|
| 2026.06.05 | ₩49,075 | ₩49,987 | ₩47,680 | ₩48,082 | -2.02% | 26.6만 |
|---|
| 2026.06.04 | ₩49,061 | ₩50,376 | ₩48,471 | ₩48,632 | -0.87% | 13.4만 |
|---|
| 2026.06.03 | ₩50,698 | ₩50,698 | ₩47,546 | ₩48,310 | -4.71% | 28.1만 |
|---|
| 2026.06.02 | ₩52,321 | ₩52,482 | ₩50,497 | ₩51,248 | -2.05% | 20.2만 |
|---|
| 2026.06.01 | ₩51,328 | ₩53,648 | ₩51,181 | ₩53,501 | +4.23% | 20.2만 |
|---|
| 2026.05.29 | ₩51,570 | ₩52,428 | ₩50,792 | ₩51,234 | -0.65% | 16.9만 |
|---|
| 2026.05.28 | ₩50,389 | ₩51,771 | ₩50,094 | ₩51,570 | +2.34% | 20.1만 |
|---|
| 2026.05.27 | ₩49,276 | ₩51,435 | ₩49,142 | ₩50,832 | +3.16% | 21.3만 |
|---|
| 2026.05.26 | ₩49,222 | ₩50,269 | ₩48,605 | ₩49,236 | +0.03% | 14.1만 |
|---|
| 2026.05.22 | ₩49,088 | ₩49,853 | ₩47,948 | ₩48,847 | -0.49% | 24.9만 |
|---|
| 2026.05.21 | ₩48,901 | ₩49,786 | ₩48,284 | ₩49,075 | +0.36% | 17.2만 |
|---|
| 2026.05.20 | ₩47,573 | ₩50,134 | ₩46,272 | ₩49,973 | +5.05% | 24만 |
|---|
| 2026.05.19 | ₩48,619 | ₩49,987 | ₩47,130 | ₩47,653 | -1.99% | 19.6만 |
|---|
| 2026.05.18 | ₩48,082 | ₩50,483 | ₩47,734 | ₩48,619 | +1.12% | 24.7만 |
|---|
| 2026.05.15 | ₩47,640 | ₩48,445 | ₩46,594 | ₩47,921 | +0.59% | 33.9만 |
|---|
| 2026.05.14 | ₩48,820 | ₩49,692 | ₩47,948 | ₩48,123 | -1.43% | 22.8만 |
|---|
| 2026.05.13 | ₩49,772 | ₩50,966 | ₩47,492 | ₩48,512 | -2.53% | 35.2만 |
|---|
| 2026.05.12 | ₩50,201 | ₩51,114 | ₩49,491 | ₩50,658 | +0.91% | 25.8만 |
|---|
| 2026.05.11 | ₩53,192 | ₩53,192 | ₩49,558 | ₩49,839 | -6.30% | 36.9만 |
|---|
| 2026.05.08 | ₩52,978 | ₩53,246 | ₩51,556 | ₩52,307 | -1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩53,514 | ₩56,317 | ₩53,246 | ₩53,420 | -0.18% | 34.9만 |
|---|
| 2026.05.06 | ₩54,949 | ₩54,949 | ₩52,428 | ₩53,206 | -3.17% | 30.9만 |
|---|
| 2026.05.05 | ₩51,677 | ₩54,493 | ₩51,677 | ₩54,480 | +5.42% | 33.1만 |
|---|
| 2026.05.04 | ₩52,911 | ₩55,057 | ₩51,315 | ₩52,186 | -1.37% | 64만 |
|---|
| 2026.05.01 | ₩60,234 | ₩63,225 | ₩51,114 | ₩52,052 | -13.58% | 148.8만 |
|---|
| 2026.04.30 | ₩63,533 | ₩66,712 | ₩62,836 | ₩66,511 | +4.69% | 30.2만 |
|---|
| 2026.04.29 | ₩67,463 | ₩67,463 | ₩64,888 | ₩64,888 | -3.82% | 16.6만 |
|---|
| 2026.04.28 | ₩64,888 | ₩68,509 | ₩64,780 | ₩67,490 | +4.01% | 28.7만 |
|---|
| 2026.04.27 | ₩64,244 | ₩67,061 | ₩63,506 | ₩65,263 | +1.59% | 19.8만 |
|---|
| 2026.04.24 | ₩62,889 | ₩64,861 | ₩61,910 | ₩64,727 | +2.92% | 13.7만 |
|---|
| 2026.04.23 | ₩63,815 | ₩64,432 | ₩61,266 | ₩63,010 | -1.26% | 14.4만 |
|---|
| 2026.04.22 | ₩64,754 | ₩66,068 | ₩63,895 | ₩64,418 | -0.52% | 9.6만 |
|---|
| 2026.04.21 | ₩66,511 | ₩68,415 | ₩64,365 | ₩64,485 | -3.04% | 17.3만 |
|---|
| 2026.04.20 | ₩64,338 | ₩66,551 | ₩64,016 | ₩66,041 | +2.65% | 12.6만 |
|---|
| 2026.04.17 | ₩64,526 | ₩65,786 | ₩63,707 | ₩64,324 | -0.31% | 19.7만 |
|---|
| 2026.04.16 | ₩61,079 | ₩62,943 | ₩60,354 | ₩62,903 | +2.99% | 12.2만 |
|---|
| 2026.04.15 | ₩61,736 | ₩64,861 | ₩60,931 | ₩60,998 | -1.19% | 25.9만 |
|---|
| 2026.04.14 | ₩59,442 | ₩61,602 | ₩59,000 | ₩60,743 | +2.19% | 26.7만 |
|---|
| 2026.04.13 | ₩55,030 | ₩58,329 | ₩54,681 | ₩58,128 | +5.63% | 18.1만 |
|---|
| 2026.04.10 | ₩55,405 | ₩56,975 | ₩54,708 | ₩55,499 | +0.17% | 17만 |
|---|
| 2026.04.09 | ₩56,559 | ₩56,559 | ₩54,225 | ₩55,379 | -2.09% | 17.1만 |
|---|
| 2026.04.08 | ₩58,182 | ₩58,866 | ₩55,861 | ₩57,296 | -1.52% | 23.1만 |
|---|
| 2026.04.07 | ₩55,057 | ₩56,130 | ₩53,917 | ₩55,097 | +0.07% | 19.7만 |
|---|
| 2026.04.06 | ₩54,748 | ₩56,224 | ₩53,675 | ₩55,821 | +1.96% | 17.3만 |
|---|
| 2026.04.02 | ₩55,110 | ₩56,733 | ₩53,635 | ₩54,654 | -0.83% | 19.8만 |
|---|
| 2026.04.01 | ₩57,498 | ₩58,544 | ₩56,505 | ₩56,612 | -1.54% | 17.7만 |
|---|
| 2026.03.31 | ₩56,948 | ₩57,994 | ₩56,130 | ₩57,511 | +0.99% | 17.2만 |
|---|
| 2026.03.30 | ₩56,572 | ₩58,812 | ₩56,264 | ₩56,599 | +0.05% | 25.4만 |
|---|
| 2026.03.27 | ₩57,672 | ₩57,672 | ₩54,493 | ₩55,955 | -2.98% | 18.8만 |
|---|
| 2026.03.26 | ₩55,808 | ₩58,410 | ₩55,808 | ₩58,289 | +4.45% | 14.5만 |
|---|
| 2026.03.25 | ₩57,122 | ₩58,007 | ₩55,379 | ₩57,001 | -0.21% | 15.8만 |
|---|
| 2026.03.24 | ₩56,626 | ₩56,800 | ₩54,239 | ₩56,639 | +0.02% | 16.8만 |
|---|
| 2026.03.23 | ₩55,271 | ₩57,672 | ₩53,756 | ₩57,270 | +3.62% | 24.7만 |
|---|
| 2026.03.20 | ₩55,164 | ₩55,191 | ₩53,581 | ₩54,212 | -1.73% | 30.4만 |
|---|
| 2026.03.19 | ₩55,137 | ₩57,109 | ₩53,809 | ₩55,405 | +0.49% | 20.4만 |
|---|
| 2026.03.18 | ₩54,560 | ₩56,948 | ₩53,407 | ₩56,130 | +2.88% | 28.3만 |
|---|
| 2026.03.17 | ₩54,399 | ₩56,116 | ₩53,957 | ₩55,432 | +1.90% | 22.3만 |
|---|
| 2026.03.16 | ₩53,662 | ₩54,815 | ₩53,353 | ₩53,957 | +0.55% | 21.6만 |
|---|
| 2026.03.13 | ₩53,501 | ₩54,587 | ₩52,535 | ₩53,568 | +0.13% | 19.3만 |
|---|
| 2026.03.12 | ₩53,273 | ₩54,990 | ₩52,361 | ₩53,327 | +0.10% | 26.7만 |
|---|
| 2026.03.11 | ₩53,943 | ₩55,177 | ₩53,675 | ₩54,359 | +0.77% | 32.7만 |
|---|
| 2026.03.10 | ₩56,384 | ₩56,787 | ₩52,991 | ₩54,346 | -3.62% | 41.2만 |
|---|
| 2026.03.09 | ₩55,633 | ₩57,645 | ₩53,420 | ₩57,203 | +2.82% | 36.5만 |
|---|
| 2026.03.06 | ₩60,368 | ₩60,864 | ₩55,459 | ₩57,538 | -4.69% | 40.4만 |
|---|
| 2026.03.05 | ₩63,117 | ₩68,254 | ₩59,979 | ₩61,642 | -2.34% | 128.1만 |
|---|
| 2026.03.04 | ₩61,950 | ₩64,834 | ₩59,416 | ₩63,520 | +2.53% | 73.4만 |
|---|
| 2026.03.03 | ₩56,653 | ₩63,761 | ₩55,016 | ₩62,702 | +10.68% | 118.3만 |
|---|
| 2026.03.02 | ₩48,297 | ₩50,818 | ₩48,297 | ₩50,617 | +4.80% | 53.9만 |
|---|
| 2026.02.27 | ₩50,590 | ₩51,932 | ₩49,035 | ₩50,121 | -0.93% | 71만 |
|---|
| 2026.02.26 | ₩48,056 | ₩51,918 | ₩47,801 | ₩51,395 | +6.95% | 67.2만 |
|---|
| 2026.02.25 | ₩46,419 | ₩49,222 | ₩44,957 | ₩47,600 | +2.54% | 78.5만 |
|---|
| 2026.02.24 | ₩44,287 | ₩46,916 | ₩43,791 | ₩46,004 | +3.88% | 59.8만 |
|---|
| 2026.02.23 | ₩51,610 | ₩51,784 | ₩44,220 | ₩44,582 | -13.62% | 72.8만 |
|---|
| 2026.02.20 | ₩50,631 | ₩53,045 | ₩50,631 | ₩52,240 | +3.18% | 38만 |
|---|
| 2026.02.19 | ₩52,146 | ₩52,254 | ₩50,000 | ₩51,489 | -1.26% | 25.6만 |
|---|
| 2026.02.18 | ₩51,771 | ₩53,353 | ₩51,650 | ₩52,683 | +1.76% | 36.7만 |
|---|
| 2026.02.17 | ₩53,380 | ₩53,407 | ₩50,966 | ₩51,771 | -3.02% | 40.6만 |
|---|
| 2026.02.13 | ₩52,347 | ₩55,365 | ₩50,966 | ₩53,313 | +1.84% | 49.8만 |
|---|
| 2026.02.12 | ₩56,840 | ₩57,484 | ₩50,792 | ₩51,663 | -9.11% | 76만 |
|---|
| 2026.02.11 | ₩60,971 | ₩61,736 | ₩56,076 | ₩56,505 | -7.33% | 36.6만 |
|---|
| 2026.02.10 | ₩60,958 | ₩64,043 | ₩60,220 | ₩61,494 | +0.88% | 59.6만 |
|---|
| 2026.02.09 | ₩63,654 | ₩65,692 | ₩60,529 | ₩61,307 | -3.69% | 54만 |
|---|
| 2026.02.06 | ₩61,079 | ₩64,713 | ₩60,985 | ₩63,654 | +4.22% | 62.4만 |
|---|
| 2026.02.05 | ₩61,414 | ₩63,010 | ₩57,484 | ₩57,618 | -6.18% | 33.6만 |
|---|
| 2026.02.04 | ₩62,795 | ₩63,104 | ₩58,034 | ₩61,106 | -2.69% | 68.2만 |
|---|
| 2026.02.03 | ₩71,943 | ₩72,184 | ₩59,912 | ₩63,144 | -12.23% | 63.9만 |
|---|
| 2026.02.02 | ₩75,805 | ₩77,254 | ₩70,440 | ₩72,103 | -4.88% | 32.6만 |
|---|
| 2026.01.30 | ₩77,039 | ₩77,455 | ₩74,987 | ₩75,993 | -1.36% | 29.4만 |
|---|
| 2026.01.29 | ₩77,844 | ₩79,547 | ₩75,859 | ₩78,474 | +0.81% | 29.6만 |
|---|
| 2026.01.28 | ₩78,997 | ₩79,762 | ₩76,275 | ₩77,669 | -1.68% | 25.4만 |
|---|
| 2026.01.27 | ₩82,779 | ₩83,115 | ₩77,884 | ₩79,051 | -4.50% | 41.7만 |
|---|
| 2026.01.26 | ₩83,638 | ₩85,167 | ₩82,967 | ₩83,034 | -0.72% | 19.7만 |
|---|
| 2026.01.23 | ₩89,968 | ₩89,968 | ₩83,155 | ₩83,651 | -7.02% | 24.8만 |
|---|
| 2026.01.22 | ₩89,982 | ₩91,873 | ₩89,700 | ₩90,518 | +0.60% | 29.7만 |
|---|
| 2026.01.21 | ₩87,085 | ₩90,049 | ₩86,682 | ₩89,874 | +3.20% | 27만 |
|---|
| 2026.01.20 | ₩87,313 | ₩92,141 | ₩85,502 | ₩87,085 | -0.26% | 41만 |
|---|
| 2026.01.16 | ₩89,861 | ₩92,329 | ₩89,660 | ₩91,216 | +1.51% | 39.1만 |
|---|
| 2026.01.15 | ₩86,709 | ₩92,450 | ₩86,039 | ₩90,089 | +3.90% | 55.7만 |
|---|
| 2026.01.14 | ₩83,289 | ₩86,991 | ₩83,289 | ₩86,347 | +3.67% | 40.5만 |
|---|
| 2026.01.13 | ₩78,809 | ₩84,671 | ₩76,194 | ₩83,705 | +6.21% | 47만 |
|---|
| 2026.01.12 | ₩83,826 | ₩83,826 | ₩76,731 | ₩78,890 | -5.89% | 42.5만 |
|---|
| 2026.01.09 | ₩78,997 | ₩86,374 | ₩77,495 | ₩84,376 | +6.81% | 60.7만 |
|---|
| 2026.01.08 | ₩71,366 | ₩74,987 | ₩70,186 | ₩74,759 | +4.75% | 17.9만 |
|---|
| 2026.01.07 | ₩72,922 | ₩72,989 | ₩69,984 | ₩71,419 | -2.06% | 8.3만 |
|---|
| 2026.01.06 | ₩72,774 | ₩72,855 | ₩71,406 | ₩72,640 | -0.18% | 10.5만 |
|---|
| 2026.01.05 | ₩69,206 | ₩73,887 | ₩69,153 | ₩73,029 | +5.52% | 9.2만 |
|---|
| 2026.01.02 | ₩71,755 | ₩71,755 | ₩68,898 | ₩69,072 | -3.74% | 11.6만 |
|---|
| 2025.12.31 | ₩71,191 | ₩71,795 | ₩69,877 | ₩71,205 | +0.02% | 21.2만 |
|---|
| 2025.12.30 | ₩72,264 | ₩73,767 | ₩71,352 | ₩71,473 | -1.10% | 12.7만 |
|---|
| 2025.12.29 | ₩72,600 | ₩73,069 | ₩71,258 | ₩72,519 | -0.11% | 12만 |
|---|
| 2025.12.26 | ₩72,479 | ₩73,713 | ₩71,098 | ₩72,989 | +0.70% | 11.4만 |
|---|
| 2025.12.24 | ₩71,326 | ₩72,720 | ₩70,454 | ₩72,586 | +1.77% | 7만 |
|---|
| 2025.12.23 | ₩70,159 | ₩71,527 | ₩70,038 | ₩71,258 | +1.57% | 8.7만 |
|---|
| 2025.12.22 | ₩70,078 | ₩71,433 | ₩69,488 | ₩70,682 | +0.86% | 9.9만 |
|---|
| 2025.12.19 | ₩70,467 | ₩71,312 | ₩69,341 | ₩70,212 | -0.36% | 18만 |
|---|
| 2025.12.18 | ₩69,488 | ₩71,098 | ₩69,113 | ₩70,695 | +1.74% | 12.8만 |
|---|
| 2025.12.17 | ₩69,153 | ₩69,917 | ₩67,812 | ₩67,986 | -1.69% | 12.4만 |
|---|
| 2025.12.16 | ₩67,865 | ₩69,877 | ₩67,061 | ₩69,019 | +1.70% | 12.4만 |
|---|
| 2025.12.15 | ₩73,136 | ₩74,772 | ₩67,543 | ₩67,731 | -7.39% | 25.3만 |
|---|
| 2025.12.12 | ₩75,027 | ₩75,711 | ₩72,466 | ₩72,506 | -3.36% | 19.4만 |
|---|
| 2025.12.11 | ₩75,282 | ₩76,784 | ₩74,303 | ₩75,027 | -0.34% | 19만 |
|---|
| 2025.12.10 | ₩73,176 | ₩75,980 | ₩72,519 | ₩75,148 | +2.69% | 26.9만 |
|---|
| 2025.12.09 | ₩73,109 | ₩74,612 | ₩72,559 | ₩73,579 | +0.64% | 21.2만 |
|---|
| 2025.12.08 | ₩75,631 | ₩75,631 | ₩72,761 | ₩73,123 | -3.32% | 13.6만 |
|---|
| 2025.12.05 | ₩76,623 | ₩78,528 | ₩74,343 | ₩74,464 | -2.82% | 14.3만 |
|---|
| 2025.12.04 | ₩76,167 | ₩77,428 | ₩75,081 | ₩76,704 | +0.70% | 10.4만 |
|---|
| 2025.12.03 | ₩74,853 | ₩78,206 | ₩74,357 | ₩76,073 | +1.63% | 16.6만 |
|---|
| 2025.12.02 | ₩76,221 | ₩76,436 | ₩73,673 | ₩74,732 | -1.95% | 11.9만 |
|---|
| 2025.12.01 | ₩75,778 | ₩76,087 | ₩74,451 | ₩75,778 | 0.00% | 15.5만 |
|---|
| 2025.11.28 | ₩76,985 | ₩77,817 | ₩75,537 | ₩76,489 | -0.64% | 9.8만 |
|---|
| 2025.11.26 | ₩74,263 | ₩78,890 | ₩73,767 | ₩76,704 | +3.29% | 28.2만 |
|---|
| 2025.11.25 | ₩69,528 | ₩74,759 | ₩68,858 | ₩74,263 | +6.81% | 29.6만 |
|---|
| 2025.11.24 | ₩67,825 | ₩71,017 | ₩66,913 | ₩68,429 | +0.89% | 32.9만 |
|---|
| 2025.11.21 | ₩64,780 | ₩69,072 | ₩64,043 | ₩67,825 | +4.70% | 32.6만 |
|---|
| 2025.11.20 | ₩66,873 | ₩69,367 | ₩64,365 | ₩64,526 | -3.51% | 27.7만 |
|---|
| 2025.11.19 | ₩65,719 | ₩67,490 | ₩64,874 | ₩66,189 | +0.71% | 19.1만 |
|---|
| 2025.11.18 | ₩64,391 | ₩66,390 | ₩63,976 | ₩65,558 | +1.81% | 16.4만 |
|---|
| 2025.11.17 | ₩66,470 | ₩67,490 | ₩64,874 | ₩64,915 | -2.34% | 19.1만 |
|---|
| 2025.11.14 | ₩67,262 | ₩67,396 | ₩65,384 | ₩65,880 | -2.05% | 15.2만 |
|---|
| 2025.11.13 | ₩68,777 | ₩69,220 | ₩67,208 | ₩67,986 | -1.15% | 23만 |
|---|
| 2025.11.12 | ₩70,749 | ₩71,835 | ₩69,287 | ₩69,515 | -1.74% | 22.4만 |
|---|
| 2025.11.11 | ₩71,741 | ₩72,157 | ₩68,429 | ₩69,864 | -2.62% | 26.5만 |
|---|
| 2025.11.10 | ₩71,017 | ₩72,653 | ₩69,314 | ₩71,782 | +1.08% | 25.4만 |
|---|
| 2025.11.07 | ₩71,446 | ₩72,895 | ₩68,643 | ₩69,797 | -2.31% | 35.8만 |
|---|
| 2025.11.06 | ₩77,817 | ₩78,260 | ₩70,963 | ₩71,446 | -8.19% | 32.2만 |
|---|
| 2025.11.05 | ₩84,376 | ₩84,992 | ₩77,079 | ₩77,817 | -7.77% | 34.6만 |
|---|
| 2025.11.04 | ₩87,058 | ₩87,058 | ₩81,787 | ₩83,182 | -4.45% | 33.9만 |
|---|
| 2025.11.03 | ₩84,349 | ₩89,553 | ₩83,745 | ₩88,171 | +4.53% | 51만 |
|---|
| 2025.10.31 | ₩87,004 | ₩88,641 | ₩84,402 | ₩85,837 | -1.34% | 56.1만 |
|---|
| 2025.10.30 | ₩89,392 | ₩91,631 | ₩84,174 | ₩86,133 | -3.65% | 59만 |
|---|
| 2025.10.29 | ₩81,371 | ₩82,189 | ₩80,312 | ₩81,009 | -0.45% | 30.3만 |
|---|
| 2025.10.28 | ₩82,484 | ₩84,764 | ₩81,425 | ₩81,988 | -0.60% | 34.2만 |
|---|
| 2025.10.27 | ₩84,563 | ₩85,395 | ₩82,256 | ₩82,417 | -2.54% | 25.7만 |
|---|
| 2025.10.24 | ₩81,787 | ₩85,341 | ₩81,465 | ₩84,308 | +3.08% | 27.2만 |
|---|
| 2025.10.23 | ₩79,494 | ₩81,344 | ₩79,064 | ₩80,473 | +1.23% | 18만 |
|---|
| 2025.10.22 | ₩79,467 | ₩80,459 | ₩78,635 | ₩79,494 | +0.03% | 20.1만 |
|---|
| 2025.10.21 | ₩78,099 | ₩80,714 | ₩77,804 | ₩79,212 | +1.43% | 17.8만 |
|---|
| 2025.10.20 | ₩77,643 | ₩79,024 | ₩77,133 | ₩78,099 | +0.59% | 15.6만 |
|---|
| 2025.10.17 | ₩75,872 | ₩77,495 | ₩75,027 | ₩76,650 | +1.03% | 14.5만 |
|---|
| 2025.10.16 | ₩80,164 | ₩82,002 | ₩76,664 | ₩78,099 | -2.58% | 33.9만 |
|---|
| 2025.10.15 | ₩78,917 | ₩80,660 | ₩76,744 | ₩80,473 | +1.97% | 33.7만 |
|---|
| 2025.10.14 | ₩72,197 | ₩77,897 | ₩71,218 | ₩77,723 | +7.65% | 29.4만 |
|---|
| 2025.10.13 | ₩77,750 | ₩77,750 | ₩69,139 | ₩73,337 | -5.68% | 34.3만 |
|---|
| 2025.10.10 | ₩79,628 | ₩80,137 | ₩75,912 | ₩76,328 | -4.14% | 18.4만 |
|---|