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 | ₩34,468 | ₩35,742 | ₩33,543 | ₩33,784 | -1.98% | 22.2만 |
| 2026.10.08 | ₩32,403 | ₩34,093 | ₩31,920 | ₩33,999 | +4.93% | 30.4만 |
| 2026.10.07 | ₩32,751 | ₩33,288 | ₩32,269 | ₩32,577 | -0.53% | 26.4만 |
| 2026.10.06 | ₩33,087 | ₩33,811 | ₩32,778 | ₩33,127 | +0.12% | 20.2만 |
| 2026.10.05 | ₩33,113 | ₩33,248 | ₩32,564 | ₩32,872 | -0.73% | 26.1만 |
| 2026.10.02 | ₩33,449 | ₩33,690 | ₩32,429 | ₩33,046 | -1.20% | 23.9만 |
| 2026.10.01 | ₩32,953 | ₩33,382 | ₩31,598 | ₩32,926 | -0.08% | 29.2만 |
| 2026.09.30 | ₩32,751 | ₩32,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,765 |
| +0.04% |
| 33.3만 |
| 2026.09.29 | ₩32,336 | ₩32,738 | ₩31,853 | ₩32,657 | +1.00% | 37.6만 |
|---|
| 2026.09.28 | ₩32,577 | ₩32,845 | ₩31,517 | ₩32,470 | -0.33% | 25.2만 |
|---|
| 2026.09.25 | ₩32,577 | ₩33,623 | ₩32,242 | ₩33,020 | +1.36% | 29.3만 |
|---|
| 2026.09.24 | ₩32,188 | ₩33,261 | ₩31,947 | ₩32,644 | +1.42% | 46만 |
|---|
| 2026.09.23 | ₩34,817 | ₩34,857 | ₩32,041 | ₩32,188 | -7.55% | 62.3만 |
|---|
| 2026.09.22 | ₩36,748 | ₩36,748 | ₩34,227 | ₩34,937 | -4.93% | 73.3만 |
|---|
| 2026.09.21 | ₩34,481 | ₩36,212 | ₩34,374 | ₩36,158 | +4.86% | 43.8만 |
|---|
| 2026.09.18 | ₩34,736 | ₩35,152 | ₩34,267 | ₩34,347 | -1.12% | 35.5만 |
|---|
| 2026.09.17 | ₩36,131 | ₩36,131 | ₩34,844 | ₩34,897 | -3.41% | 26.3만 |
|---|
| 2026.09.16 | ₩35,863 | ₩36,413 | ₩35,112 | ₩35,648 | -0.60% | 28.3만 |
|---|
| 2026.09.15 | ₩36,735 | ₩36,735 | ₩35,326 | ₩35,957 | -2.12% | 22.8만 |
|---|
| 2026.09.14 | ₩36,037 | ₩37,513 | ₩36,037 | ₩37,231 | +3.31% | 55.2만 |
|---|
| 2026.09.11 | ₩36,601 | ₩36,601 | ₩35,554 | ₩35,970 | -1.72% | 29.9만 |
|---|
| 2026.09.10 | ₩35,393 | ₩37,365 | ₩35,259 | ₩36,064 | +1.89% | 30.8만 |
|---|
| 2026.09.09 | ₩37,271 | ₩37,271 | ₩35,487 | ₩35,621 | -4.43% | 31만 |
|---|
| 2026.09.08 | ₩37,633 | ₩37,741 | ₩36,735 | ₩37,338 | -0.78% | 37만 |
|---|
| 2026.09.04 | ₩37,298 | ₩38,317 | ₩37,003 | ₩38,022 | +1.94% | 49.5만 |
|---|
| 2026.09.03 | ₩37,526 | ₩38,492 | ₩37,164 | ₩37,566 | +0.11% | 25.1만 |
|---|
| 2026.09.02 | ₩36,775 | ₩37,459 | ₩36,305 | ₩37,311 | +1.46% | 41.2만 |
|---|
| 2026.09.01 | ₩36,896 | ₩37,083 | ₩36,305 | ₩36,708 | -0.51% | 36.8만 |
|---|
| 2026.08.31 | ₩39,028 | ₩39,430 | ₩36,896 | ₩37,606 | -3.64% | 54.2만 |
|---|
| 2026.08.28 | ₩37,928 | ₩38,974 | ₩37,767 | ₩38,840 | +2.40% | 55.2만 |
|---|
| 2026.08.27 | ₩40,181 | ₩40,973 | ₩37,150 | ₩37,928 | -5.61% | 85.3만 |
|---|
| 2026.08.26 | ₩41,040 | ₩41,147 | ₩39,833 | ₩39,967 | -2.61% | 69.4만 |
|---|
| 2026.08.25 | ₩42,086 | ₩42,086 | ₩40,798 | ₩40,986 | -2.61% | 50.1만 |
|---|
| 2026.08.24 | ₩41,482 | ₩42,207 | ₩41,107 | ₩41,536 | +0.13% | 20.3만 |
|---|
| 2026.08.21 | ₩41,093 | ₩41,925 | ₩40,973 | ₩41,335 | +0.59% | 26.2만 |
|---|
| 2026.08.20 | ₩41,845 | ₩42,180 | ₩40,986 | ₩41,026 | -1.96% | 38.4만 |
|---|
| 2026.08.19 | ₩41,912 | ₩43,749 | ₩41,777 | ₩41,871 | -0.10% | 42.8만 |
|---|
| 2026.08.18 | ₩42,019 | ₩42,810 | ₩41,509 | ₩41,912 | -0.26% | 27.9만 |
|---|
| 2026.08.17 | ₩43,575 | ₩43,575 | ₩41,938 | ₩42,046 | -3.51% | 32.8만 |
|---|
| 2026.08.14 | ₩43,843 | ₩44,178 | ₩43,373 | ₩43,709 | -0.31% | 23.7만 |
|---|
| 2026.08.13 | ₩43,092 | ₩44,232 | ₩42,435 | ₩44,084 | +2.30% | 61.8만 |
|---|
| 2026.08.12 | ₩42,193 | ₩42,850 | ₩41,617 | ₩42,435 | +0.57% | 56.7만 |
|---|
| 2026.08.11 | ₩42,891 | ₩43,494 | ₩41,818 | ₩42,274 | -1.44% | 26.3만 |
|---|
| 2026.08.10 | ₩42,663 | ₩43,762 | ₩42,341 | ₩43,293 | +1.48% | 41.3만 |
|---|
| 2026.08.07 | ₩42,609 | ₩43,990 | ₩42,582 | ₩43,092 | +1.13% | 77.4만 |
|---|
| 2026.08.06 | ₩45,197 | ₩45,399 | ₩42,207 | ₩42,716 | -5.49% | 70.7만 |
|---|
| 2026.08.05 | ₩45,130 | ₩45,828 | ₩44,420 | ₩45,345 | +0.48% | 61.6만 |
|---|
| 2026.08.04 | ₩42,824 | ₩45,466 | ₩42,555 | ₩45,278 | +5.73% | 76.2만 |
|---|
| 2026.08.03 | ₩43,615 | ₩45,063 | ₩42,381 | ₩42,824 | -1.81% | 88.7만 |
|---|
| 2026.07.31 | ₩42,488 | ₩44,607 | ₩41,375 | ₩42,730 | +0.57% | 55.5만 |
|---|
| 2026.07.30 | ₩41,576 | ₩43,212 | ₩39,927 | ₩42,542 | +2.32% | 136.2만 |
|---|
| 2026.07.29 | ₩55,323 | ₩56,302 | ₩52,024 | ₩52,923 | -4.34% | 28.7만 |
|---|
| 2026.07.28 | ₩54,854 | ₩55,793 | ₩53,379 | ₩54,988 | +0.24% | 17.4만 |
|---|
| 2026.07.27 | ₩52,681 | ₩54,478 | ₩52,681 | ₩54,183 | +2.85% | 16.4만 |
|---|
| 2026.07.24 | ₩52,990 | ₩55,431 | ₩51,890 | ₩52,306 | -1.29% | 28.5만 |
|---|
| 2026.07.23 | ₩55,471 | ₩55,471 | ₩52,440 | ₩52,909 | -4.62% | 18만 |
|---|
| 2026.07.22 | ₩58,099 | ₩59,333 | ₩54,827 | ₩55,511 | -4.46% | 15.3만 |
|---|
| 2026.07.21 | ₩58,783 | ₩59,655 | ₩56,329 | ₩58,032 | -1.28% | 31.6만 |
|---|
| 2026.07.20 | ₩62,016 | ₩62,485 | ₩59,105 | ₩59,186 | -4.56% | 15.8만 |
|---|
| 2026.07.17 | ₩62,029 | ₩62,981 | ₩60,701 | ₩62,029 | 0.00% | 41.1만 |
|---|
| 2026.07.16 | ₩61,265 | ₩63,089 | ₩61,090 | ₩62,887 | +2.65% | 17.1만 |
|---|
| 2026.07.15 | ₩61,573 | ₩63,357 | ₩60,715 | ₩61,265 | -0.50% | 16.8만 |
|---|
| 2026.07.14 | ₩60,111 | ₩61,359 | ₩59,011 | ₩61,171 | +1.76% | 13.5만 |
|---|
| 2026.07.13 | ₩60,634 | ₩61,855 | ₩58,153 | ₩60,675 | +0.07% | 17.9만 |
|---|
| 2026.07.10 | ₩62,029 | ₩63,102 | ₩60,366 | ₩60,755 | -2.05% | 12만 |
|---|
| 2026.07.09 | ₩59,575 | ₩61,533 | ₩59,226 | ₩61,533 | +3.29% | 14.9만 |
|---|
| 2026.07.08 | ₩60,219 | ₩61,412 | ₩58,542 | ₩60,138 | -0.13% | 19.6만 |
|---|
| 2026.07.07 | ₩61,828 | ₩62,807 | ₩60,487 | ₩60,540 | -2.08% | 17.2만 |
|---|
| 2026.07.06 | ₩59,561 | ₩61,654 | ₩59,307 | ₩61,519 | +3.29% | 16.8만 |
|---|
| 2026.07.02 | ₩61,291 | ₩62,807 | ₩60,125 | ₩60,353 | -1.53% | 35.6만 |
|---|
| 2026.07.01 | ₩59,132 | ₩61,600 | ₩59,132 | ₩60,084 | +1.61% | 30.3만 |
|---|
| 2026.06.30 | ₩57,228 | ₩60,071 | ₩56,571 | ₩59,400 | +3.80% | 30만 |
|---|
| 2026.06.29 | ₩54,747 | ₩58,649 | ₩53,459 | ₩57,348 | +4.75% | 43.8만 |
|---|
| 2026.06.26 | ₩51,125 | ₩54,773 | ₩51,125 | ₩54,559 | +6.72% | 86만 |
|---|
| 2026.06.25 | ₩51,514 | ₩51,944 | ₩50,683 | ₩51,125 | -0.76% | 17.4만 |
|---|
| 2026.06.24 | ₩49,824 | ₩52,695 | ₩49,811 | ₩51,246 | +2.85% | 44.4만 |
|---|
| 2026.06.23 | ₩49,221 | ₩51,434 | ₩48,591 | ₩49,275 | +0.11% | 21.7만 |
|---|
| 2026.06.22 | ₩51,756 | ₩52,842 | ₩48,497 | ₩49,208 | -4.92% | 47.3만 |
|---|
| 2026.06.18 | ₩48,725 | ₩52,949 | ₩48,094 | ₩52,400 | +7.54% | 56.6만 |
|---|
| 2026.06.17 | ₩50,991 | ₩52,963 | ₩47,866 | ₩48,041 | -5.79% | 29.6만 |
|---|
| 2026.06.16 | ₩50,348 | ₩51,622 | ₩50,052 | ₩51,608 | +2.50% | 27.5만 |
|---|
| 2026.06.15 | ₩49,610 | ₩51,863 | ₩49,610 | ₩49,851 | +0.49% | 20.5만 |
|---|
| 2026.06.12 | ₩49,154 | ₩50,562 | ₩48,725 | ₩49,020 | -0.27% | 12.7만 |
|---|
| 2026.06.11 | ₩48,832 | ₩49,757 | ₩47,987 | ₩49,422 | +1.21% | 14.1만 |
|---|
| 2026.06.10 | ₩48,765 | ₩49,851 | ₩48,202 | ₩48,845 | +0.17% | 11.5만 |
|---|
| 2026.06.09 | ₩47,303 | ₩49,382 | ₩47,303 | ₩48,778 | +3.12% | 13.2만 |
|---|
| 2026.06.08 | ₩47,799 | ₩48,282 | ₩46,954 | ₩47,276 | -1.09% | 12.1만 |
|---|
| 2026.06.05 | ₩49,073 | ₩49,985 | ₩47,679 | ₩48,081 | -2.02% | 26.6만 |
|---|
| 2026.06.04 | ₩49,060 | ₩50,374 | ₩48,470 | ₩48,631 | -0.87% | 13.4만 |
|---|
| 2026.06.03 | ₩50,696 | ₩50,696 | ₩47,544 | ₩48,309 | -4.71% | 28.1만 |
|---|
| 2026.06.02 | ₩52,319 | ₩52,480 | ₩50,495 | ₩51,246 | -2.05% | 20.2만 |
|---|
| 2026.06.01 | ₩51,327 | ₩53,647 | ₩51,179 | ₩53,499 | +4.23% | 20.2만 |
|---|
| 2026.05.29 | ₩51,568 | ₩52,426 | ₩50,790 | ₩51,233 | -0.65% | 16.9만 |
|---|
| 2026.05.28 | ₩50,388 | ₩51,769 | ₩50,093 | ₩51,568 | +2.34% | 20.1만 |
|---|
| 2026.05.27 | ₩49,275 | ₩51,434 | ₩49,140 | ₩50,830 | +3.16% | 21.3만 |
|---|
| 2026.05.26 | ₩49,221 | ₩50,267 | ₩48,604 | ₩49,234 | +0.03% | 14.1만 |
|---|
| 2026.05.22 | ₩49,087 | ₩49,851 | ₩47,947 | ₩48,845 | -0.49% | 24.9만 |
|---|
| 2026.05.21 | ₩48,899 | ₩49,784 | ₩48,282 | ₩49,073 | +0.36% | 17.2만 |
|---|
| 2026.05.20 | ₩47,571 | ₩50,133 | ₩46,270 | ₩49,972 | +5.05% | 24만 |
|---|
| 2026.05.19 | ₩48,617 | ₩49,985 | ₩47,129 | ₩47,652 | -1.99% | 19.6만 |
|---|
| 2026.05.18 | ₩48,081 | ₩50,482 | ₩47,732 | ₩48,617 | +1.12% | 24.7만 |
|---|
| 2026.05.15 | ₩47,638 | ₩48,443 | ₩46,592 | ₩47,920 | +0.59% | 33.9만 |
|---|
| 2026.05.14 | ₩48,819 | ₩49,690 | ₩47,947 | ₩48,121 | -1.43% | 22.8만 |
|---|
| 2026.05.13 | ₩49,771 | ₩50,964 | ₩47,491 | ₩48,510 | -2.53% | 35.2만 |
|---|
| 2026.05.12 | ₩50,200 | ₩51,112 | ₩49,489 | ₩50,656 | +0.91% | 25.8만 |
|---|
| 2026.05.11 | ₩53,191 | ₩53,191 | ₩49,556 | ₩49,838 | -6.30% | 36.9만 |
|---|
| 2026.05.08 | ₩52,976 | ₩53,244 | ₩51,555 | ₩52,306 | -1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩53,513 | ₩56,316 | ₩53,244 | ₩53,419 | -0.18% | 34.9만 |
|---|
| 2026.05.06 | ₩54,948 | ₩54,948 | ₩52,426 | ₩53,204 | -3.17% | 30.9만 |
|---|
| 2026.05.05 | ₩51,675 | ₩54,492 | ₩51,675 | ₩54,478 | +5.42% | 33.1만 |
|---|
| 2026.05.04 | ₩52,909 | ₩55,055 | ₩51,313 | ₩52,185 | -1.37% | 64만 |
|---|
| 2026.05.01 | ₩60,232 | ₩63,223 | ₩51,112 | ₩52,051 | -13.58% | 148.8만 |
|---|
| 2026.04.30 | ₩63,531 | ₩66,710 | ₩62,834 | ₩66,509 | +4.69% | 30.2만 |
|---|
| 2026.04.29 | ₩67,461 | ₩67,461 | ₩64,886 | ₩64,886 | -3.82% | 16.6만 |
|---|
| 2026.04.28 | ₩64,886 | ₩68,507 | ₩64,779 | ₩67,488 | +4.01% | 28.7만 |
|---|
| 2026.04.27 | ₩64,242 | ₩67,059 | ₩63,504 | ₩65,261 | +1.59% | 19.8만 |
|---|
| 2026.04.24 | ₩62,887 | ₩64,859 | ₩61,908 | ₩64,725 | +2.92% | 13.7만 |
|---|
| 2026.04.23 | ₩63,813 | ₩64,430 | ₩61,265 | ₩63,008 | -1.26% | 14.4만 |
|---|
| 2026.04.22 | ₩64,752 | ₩66,066 | ₩63,893 | ₩64,416 | -0.52% | 9.6만 |
|---|
| 2026.04.21 | ₩66,509 | ₩68,413 | ₩64,363 | ₩64,483 | -3.04% | 17.3만 |
|---|
| 2026.04.20 | ₩64,336 | ₩66,549 | ₩64,014 | ₩66,039 | +2.65% | 12.6만 |
|---|
| 2026.04.17 | ₩64,524 | ₩65,784 | ₩63,706 | ₩64,323 | -0.31% | 19.7만 |
|---|
| 2026.04.16 | ₩61,077 | ₩62,941 | ₩60,353 | ₩62,901 | +2.99% | 12.2만 |
|---|
| 2026.04.15 | ₩61,734 | ₩64,859 | ₩60,929 | ₩60,996 | -1.19% | 25.9만 |
|---|
| 2026.04.14 | ₩59,441 | ₩61,600 | ₩58,998 | ₩60,742 | +2.19% | 26.7만 |
|---|
| 2026.04.13 | ₩55,028 | ₩58,327 | ₩54,680 | ₩58,126 | +5.63% | 18.1만 |
|---|
| 2026.04.10 | ₩55,404 | ₩56,973 | ₩54,706 | ₩55,498 | +0.17% | 17만 |
|---|
| 2026.04.09 | ₩56,557 | ₩56,557 | ₩54,224 | ₩55,377 | -2.09% | 17.1만 |
|---|
| 2026.04.08 | ₩58,180 | ₩58,864 | ₩55,860 | ₩57,295 | -1.52% | 23.1만 |
|---|
| 2026.04.07 | ₩55,055 | ₩56,128 | ₩53,915 | ₩55,095 | +0.07% | 19.7만 |
|---|
| 2026.04.06 | ₩54,747 | ₩56,222 | ₩53,674 | ₩55,819 | +1.96% | 17.3만 |
|---|
| 2026.04.02 | ₩55,109 | ₩56,731 | ₩53,633 | ₩54,653 | -0.83% | 19.8만 |
|---|
| 2026.04.01 | ₩57,496 | ₩58,542 | ₩56,503 | ₩56,611 | -1.54% | 17.7만 |
|---|
| 2026.03.31 | ₩56,946 | ₩57,992 | ₩56,128 | ₩57,509 | +0.99% | 17.2만 |
|---|
| 2026.03.30 | ₩56,571 | ₩58,810 | ₩56,262 | ₩56,597 | +0.05% | 25.4만 |
|---|
| 2026.03.27 | ₩57,670 | ₩57,670 | ₩54,492 | ₩55,954 | -2.98% | 18.8만 |
|---|
| 2026.03.26 | ₩55,806 | ₩58,408 | ₩55,806 | ₩58,287 | +4.45% | 14.5만 |
|---|
| 2026.03.25 | ₩57,120 | ₩58,006 | ₩55,377 | ₩57,000 | -0.21% | 15.8만 |
|---|
| 2026.03.24 | ₩56,624 | ₩56,799 | ₩54,237 | ₩56,638 | +0.02% | 16.8만 |
|---|
| 2026.03.23 | ₩55,270 | ₩57,670 | ₩53,754 | ₩57,268 | +3.62% | 24.7만 |
|---|
| 2026.03.20 | ₩55,162 | ₩55,189 | ₩53,580 | ₩54,210 | -1.73% | 30.4만 |
|---|
| 2026.03.19 | ₩55,135 | ₩57,107 | ₩53,808 | ₩55,404 | +0.49% | 20.4만 |
|---|
| 2026.03.18 | ₩54,559 | ₩56,946 | ₩53,405 | ₩56,128 | +2.88% | 28.3만 |
|---|
| 2026.03.17 | ₩54,398 | ₩56,115 | ₩53,955 | ₩55,431 | +1.90% | 22.3만 |
|---|
| 2026.03.16 | ₩53,660 | ₩54,814 | ₩53,352 | ₩53,955 | +0.55% | 21.6만 |
|---|
| 2026.03.13 | ₩53,499 | ₩54,586 | ₩52,534 | ₩53,566 | +0.13% | 19.3만 |
|---|
| 2026.03.12 | ₩53,271 | ₩54,988 | ₩52,359 | ₩53,325 | +0.10% | 26.7만 |
|---|
| 2026.03.11 | ₩53,942 | ₩55,176 | ₩53,674 | ₩54,358 | +0.77% | 32.7만 |
|---|
| 2026.03.10 | ₩56,383 | ₩56,785 | ₩52,990 | ₩54,344 | -3.62% | 41.2만 |
|---|
| 2026.03.09 | ₩55,632 | ₩57,643 | ₩53,419 | ₩57,201 | +2.82% | 36.5만 |
|---|
| 2026.03.06 | ₩60,366 | ₩60,862 | ₩55,457 | ₩57,536 | -4.69% | 40.4만 |
|---|
| 2026.03.05 | ₩63,115 | ₩68,252 | ₩59,977 | ₩61,640 | -2.34% | 128.1만 |
|---|
| 2026.03.04 | ₩61,949 | ₩64,832 | ₩59,414 | ₩63,518 | +2.53% | 73.4만 |
|---|
| 2026.03.03 | ₩56,651 | ₩63,759 | ₩55,015 | ₩62,700 | +10.68% | 118.3만 |
|---|
| 2026.03.02 | ₩48,296 | ₩50,817 | ₩48,296 | ₩50,616 | +4.80% | 53.9만 |
|---|
| 2026.02.27 | ₩50,589 | ₩51,930 | ₩49,033 | ₩50,120 | -0.93% | 71만 |
|---|
| 2026.02.26 | ₩48,054 | ₩51,917 | ₩47,799 | ₩51,394 | +6.95% | 67.2만 |
|---|
| 2026.02.25 | ₩46,418 | ₩49,221 | ₩44,956 | ₩47,598 | +2.54% | 78.5만 |
|---|
| 2026.02.24 | ₩44,285 | ₩46,914 | ₩43,789 | ₩46,002 | +3.88% | 59.8만 |
|---|
| 2026.02.23 | ₩51,608 | ₩51,783 | ₩44,218 | ₩44,580 | -13.62% | 72.8만 |
|---|
| 2026.02.20 | ₩50,629 | ₩53,043 | ₩50,629 | ₩52,239 | +3.18% | 38만 |
|---|
| 2026.02.19 | ₩52,145 | ₩52,252 | ₩49,999 | ₩51,488 | -1.26% | 25.6만 |
|---|
| 2026.02.18 | ₩51,769 | ₩53,352 | ₩51,648 | ₩52,681 | +1.76% | 36.7만 |
|---|
| 2026.02.17 | ₩53,379 | ₩53,405 | ₩50,964 | ₩51,769 | -3.02% | 40.6만 |
|---|
| 2026.02.13 | ₩52,346 | ₩55,363 | ₩50,964 | ₩53,312 | +1.84% | 49.8만 |
|---|
| 2026.02.12 | ₩56,839 | ₩57,483 | ₩50,790 | ₩51,662 | -9.11% | 76만 |
|---|
| 2026.02.11 | ₩60,970 | ₩61,734 | ₩56,074 | ₩56,503 | -7.33% | 36.6만 |
|---|
| 2026.02.10 | ₩60,956 | ₩64,041 | ₩60,219 | ₩61,493 | +0.88% | 59.6만 |
|---|
| 2026.02.09 | ₩63,652 | ₩65,691 | ₩60,527 | ₩61,305 | -3.69% | 54만 |
|---|
| 2026.02.06 | ₩61,077 | ₩64,711 | ₩60,983 | ₩63,652 | +4.22% | 62.4만 |
|---|
| 2026.02.05 | ₩61,412 | ₩63,008 | ₩57,483 | ₩57,617 | -6.18% | 33.6만 |
|---|
| 2026.02.04 | ₩62,794 | ₩63,102 | ₩58,032 | ₩61,104 | -2.69% | 68.2만 |
|---|
| 2026.02.03 | ₩71,940 | ₩72,182 | ₩59,910 | ₩63,142 | -12.23% | 63.9만 |
|---|
| 2026.02.02 | ₩75,803 | ₩77,251 | ₩70,438 | ₩72,101 | -4.88% | 32.6만 |
|---|
| 2026.01.30 | ₩77,037 | ₩77,453 | ₩74,985 | ₩75,991 | -1.36% | 29.4만 |
|---|
| 2026.01.29 | ₩77,842 | ₩79,545 | ₩75,857 | ₩78,472 | +0.81% | 29.6만 |
|---|
| 2026.01.28 | ₩78,995 | ₩79,759 | ₩76,272 | ₩77,667 | -1.68% | 25.4만 |
|---|
| 2026.01.27 | ₩82,777 | ₩83,112 | ₩77,882 | ₩79,049 | -4.50% | 41.7만 |
|---|
| 2026.01.26 | ₩83,635 | ₩85,164 | ₩82,965 | ₩83,032 | -0.72% | 19.7만 |
|---|
| 2026.01.23 | ₩89,966 | ₩89,966 | ₩83,153 | ₩83,649 | -7.02% | 24.8만 |
|---|
| 2026.01.22 | ₩89,979 | ₩91,870 | ₩89,697 | ₩90,516 | +0.60% | 29.7만 |
|---|
| 2026.01.21 | ₩87,082 | ₩90,046 | ₩86,680 | ₩89,872 | +3.20% | 27만 |
|---|
| 2026.01.20 | ₩87,310 | ₩92,138 | ₩85,500 | ₩87,082 | -0.26% | 41만 |
|---|
| 2026.01.16 | ₩89,858 | ₩92,326 | ₩89,657 | ₩91,213 | +1.51% | 39.1만 |
|---|
| 2026.01.15 | ₩86,707 | ₩92,447 | ₩86,036 | ₩90,086 | +3.90% | 55.7만 |
|---|
| 2026.01.14 | ₩83,287 | ₩86,988 | ₩83,287 | ₩86,345 | +3.67% | 40.5만 |
|---|
| 2026.01.13 | ₩78,807 | ₩84,668 | ₩76,192 | ₩83,702 | +6.21% | 47만 |
|---|
| 2026.01.12 | ₩83,823 | ₩83,823 | ₩76,728 | ₩78,888 | -5.89% | 42.5만 |
|---|
| 2026.01.09 | ₩78,995 | ₩86,371 | ₩77,493 | ₩84,373 | +6.81% | 60.7만 |
|---|
| 2026.01.08 | ₩71,364 | ₩74,985 | ₩70,183 | ₩74,757 | +4.75% | 17.9만 |
|---|
| 2026.01.07 | ₩72,919 | ₩72,986 | ₩69,982 | ₩71,417 | -2.06% | 8.3만 |
|---|
| 2026.01.06 | ₩72,772 | ₩72,852 | ₩71,404 | ₩72,638 | -0.18% | 10.5만 |
|---|
| 2026.01.05 | ₩69,204 | ₩73,885 | ₩69,151 | ₩73,027 | +5.52% | 9.2만 |
|---|
| 2026.01.02 | ₩71,753 | ₩71,753 | ₩68,896 | ₩69,070 | -3.74% | 11.6만 |
|---|
| 2025.12.31 | ₩71,189 | ₩71,793 | ₩69,875 | ₩71,203 | +0.02% | 21.2만 |
|---|
| 2025.12.30 | ₩72,262 | ₩73,764 | ₩71,350 | ₩71,471 | -1.10% | 12.7만 |
|---|
| 2025.12.29 | ₩72,598 | ₩73,067 | ₩71,256 | ₩72,517 | -0.11% | 12만 |
|---|
| 2025.12.26 | ₩72,477 | ₩73,711 | ₩71,095 | ₩72,986 | +0.70% | 11.4만 |
|---|
| 2025.12.24 | ₩71,323 | ₩72,718 | ₩70,452 | ₩72,584 | +1.77% | 7만 |
|---|
| 2025.12.23 | ₩70,157 | ₩71,525 | ₩70,036 | ₩71,256 | +1.57% | 8.7만 |
|---|
| 2025.12.22 | ₩70,076 | ₩71,431 | ₩69,486 | ₩70,680 | +0.86% | 9.9만 |
|---|
| 2025.12.19 | ₩70,465 | ₩71,310 | ₩69,338 | ₩70,210 | -0.36% | 18만 |
|---|
| 2025.12.18 | ₩69,486 | ₩71,095 | ₩69,110 | ₩70,693 | +1.74% | 12.8만 |
|---|
| 2025.12.17 | ₩69,151 | ₩69,915 | ₩67,810 | ₩67,984 | -1.69% | 12.4만 |
|---|
| 2025.12.16 | ₩67,863 | ₩69,875 | ₩67,059 | ₩69,017 | +1.70% | 12.4만 |
|---|
| 2025.12.15 | ₩73,134 | ₩74,770 | ₩67,541 | ₩67,729 | -7.39% | 25.3만 |
|---|
| 2025.12.12 | ₩75,025 | ₩75,709 | ₩72,463 | ₩72,504 | -3.36% | 19.4만 |
|---|
| 2025.12.11 | ₩75,280 | ₩76,782 | ₩74,301 | ₩75,025 | -0.34% | 19만 |
|---|
| 2025.12.10 | ₩73,174 | ₩75,977 | ₩72,517 | ₩75,146 | +2.69% | 26.9만 |
|---|
| 2025.12.09 | ₩73,107 | ₩74,609 | ₩72,557 | ₩73,577 | +0.64% | 21.2만 |
|---|
| 2025.12.08 | ₩75,629 | ₩75,629 | ₩72,758 | ₩73,121 | -3.32% | 13.6만 |
|---|
| 2025.12.05 | ₩76,621 | ₩78,526 | ₩74,341 | ₩74,462 | -2.82% | 14.3만 |
|---|
| 2025.12.04 | ₩76,165 | ₩77,426 | ₩75,079 | ₩76,702 | +0.70% | 10.4만 |
|---|
| 2025.12.03 | ₩74,851 | ₩78,204 | ₩74,354 | ₩76,071 | +1.63% | 16.6만 |
|---|
| 2025.12.02 | ₩76,219 | ₩76,433 | ₩73,670 | ₩74,730 | -1.95% | 11.9만 |
|---|
| 2025.12.01 | ₩75,776 | ₩76,085 | ₩74,448 | ₩75,776 | 0.00% | 15.5만 |
|---|
| 2025.11.28 | ₩76,983 | ₩77,815 | ₩75,535 | ₩76,487 | -0.64% | 9.8만 |
|---|
| 2025.11.26 | ₩74,261 | ₩78,888 | ₩73,764 | ₩76,702 | +3.29% | 28.2만 |
|---|
| 2025.11.25 | ₩69,526 | ₩74,757 | ₩68,856 | ₩74,261 | +6.81% | 29.6만 |
|---|
| 2025.11.24 | ₩67,823 | ₩71,015 | ₩66,911 | ₩68,426 | +0.89% | 32.9만 |
|---|
| 2025.11.21 | ₩64,779 | ₩69,070 | ₩64,041 | ₩67,823 | +4.70% | 32.6만 |
|---|
| 2025.11.20 | ₩66,871 | ₩69,365 | ₩64,363 | ₩64,524 | -3.51% | 27.7만 |
|---|
| 2025.11.19 | ₩65,717 | ₩67,488 | ₩64,872 | ₩66,187 | +0.71% | 19.1만 |
|---|
| 2025.11.18 | ₩64,390 | ₩66,388 | ₩63,974 | ₩65,556 | +1.81% | 16.4만 |
|---|
| 2025.11.17 | ₩66,468 | ₩67,488 | ₩64,872 | ₩64,913 | -2.34% | 19.1만 |
|---|
| 2025.11.14 | ₩67,260 | ₩67,394 | ₩65,382 | ₩65,878 | -2.05% | 15.2만 |
|---|
| 2025.11.13 | ₩68,775 | ₩69,218 | ₩67,206 | ₩67,984 | -1.15% | 23만 |
|---|
| 2025.11.12 | ₩70,747 | ₩71,833 | ₩69,285 | ₩69,513 | -1.74% | 22.4만 |
|---|
| 2025.11.11 | ₩71,739 | ₩72,155 | ₩68,426 | ₩69,862 | -2.62% | 26.5만 |
|---|
| 2025.11.10 | ₩71,015 | ₩72,651 | ₩69,312 | ₩71,779 | +1.08% | 25.4만 |
|---|
| 2025.11.07 | ₩71,444 | ₩72,893 | ₩68,641 | ₩69,794 | -2.31% | 35.8만 |
|---|
| 2025.11.06 | ₩77,815 | ₩78,257 | ₩70,961 | ₩71,444 | -8.19% | 32.2만 |
|---|
| 2025.11.05 | ₩84,373 | ₩84,990 | ₩77,077 | ₩77,815 | -7.77% | 34.6만 |
|---|
| 2025.11.04 | ₩87,055 | ₩87,055 | ₩81,785 | ₩83,179 | -4.45% | 33.9만 |
|---|
| 2025.11.03 | ₩84,346 | ₩89,550 | ₩83,743 | ₩88,169 | +4.53% | 51만 |
|---|
| 2025.10.31 | ₩87,002 | ₩88,638 | ₩84,400 | ₩85,835 | -1.34% | 56.1만 |
|---|
| 2025.10.30 | ₩89,389 | ₩91,629 | ₩84,172 | ₩86,130 | -3.65% | 59만 |
|---|
| 2025.10.29 | ₩81,369 | ₩82,187 | ₩80,309 | ₩81,007 | -0.45% | 30.3만 |
|---|
| 2025.10.28 | ₩82,482 | ₩84,762 | ₩81,422 | ₩81,986 | -0.60% | 34.2만 |
|---|
| 2025.10.27 | ₩84,561 | ₩85,392 | ₩82,254 | ₩82,415 | -2.54% | 25.7만 |
|---|
| 2025.10.24 | ₩81,785 | ₩85,339 | ₩81,463 | ₩84,306 | +3.08% | 27.2만 |
|---|
| 2025.10.23 | ₩79,491 | ₩81,342 | ₩79,062 | ₩80,470 | +1.23% | 18만 |
|---|
| 2025.10.22 | ₩79,464 | ₩80,457 | ₩78,633 | ₩79,491 | +0.03% | 20.1만 |
|---|
| 2025.10.21 | ₩78,096 | ₩80,712 | ₩77,801 | ₩79,210 | +1.43% | 17.8만 |
|---|
| 2025.10.20 | ₩77,640 | ₩79,022 | ₩77,131 | ₩78,096 | +0.59% | 15.6만 |
|---|
| 2025.10.17 | ₩75,870 | ₩77,493 | ₩75,025 | ₩76,648 | +1.03% | 14.5만 |
|---|
| 2025.10.16 | ₩80,162 | ₩81,999 | ₩76,661 | ₩78,096 | -2.58% | 33.9만 |
|---|
| 2025.10.15 | ₩78,914 | ₩80,658 | ₩76,742 | ₩80,470 | +1.97% | 33.7만 |
|---|
| 2025.10.14 | ₩72,195 | ₩77,895 | ₩71,216 | ₩77,721 | +7.65% | 29.4만 |
|---|
| 2025.10.13 | ₩77,748 | ₩77,748 | ₩69,137 | ₩73,335 | -5.68% | 34.3만 |
|---|
| 2025.10.10 | ₩79,625 | ₩80,135 | ₩75,910 | ₩76,326 | -4.14% | 18.4만 |
|---|