시장 데이터를 불러오는 중
전체 종목
Legacy Housing Corporation - Common Stock 과거 주가
Legacy Housing Corporation - Common Stock · LEGH · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Legacy Housing Corporation - Common Stock · LEGH · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,005 | ₩38,005 | ₩36,628 | ₩37,190 | -2.15% | 4.6만 |
| 2026.10.08 | ₩38,032 | ₩38,333 | ₩37,457 | ₩37,939 | -0.25% | 7.7만 |
| 2026.10.07 | ₩38,139 | ₩38,139 | ₩37,511 | ₩37,832 | -0.81% | 6.1만 |
| 2026.10.06 | ₩39,049 | ₩39,583 | ₩38,567 | ₩38,661 | -0.99% | 6만 |
| 2026.10.05 | ₩39,303 | ₩39,303 | ₩37,992 | ₩39,049 | -0.65% | 7.9만 |
| 2026.10.02 | ₩39,690 | ₩39,945 | ₩38,848 | ₩39,249 | -1.11% | 5.4만 |
| 2026.10.01 | ₩38,340 | ₩39,303 | ₩37,818 | ₩39,035 | +1.81% | 9.3만 |
| 2026.09.30 | ₩38,875 | ₩39,343 | ₩38,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,340 |
| -1.38% |
| 6.6만 |
| 2026.09.29 | ₩38,213 | ₩38,801 | ₩37,818 | ₩38,701 | +1.28% | 5.3만 |
|---|
| 2026.09.28 | ₩38,794 | ₩39,503 | ₩38,540 | ₩38,942 | +0.38% | 9.2만 |
|---|
| 2026.09.25 | ₩38,915 | ₩39,343 | ₩38,072 | ₩39,182 | +0.69% | 17.3만 |
|---|
| 2026.09.24 | ₩38,206 | ₩39,316 | ₩38,206 | ₩38,888 | +1.79% | 5.8만 |
|---|
| 2026.09.23 | ₩38,420 | ₩39,771 | ₩38,219 | ₩38,701 | +0.73% | 8.4만 |
|---|
| 2026.09.22 | ₩38,661 | ₩39,363 | ₩37,919 | ₩38,754 | +0.24% | 10.8만 |
|---|
| 2026.09.21 | ₩37,778 | ₩38,280 | ₩37,003 | ₩38,233 | +1.20% | 6.8만 |
|---|
| 2026.09.18 | ₩36,641 | ₩37,912 | ₩36,314 | ₩37,591 | +2.59% | 9.9만 |
|---|
| 2026.09.17 | ₩37,484 | ₩37,484 | ₩36,942 | ₩36,962 | -1.39% | 3.5만 |
|---|
| 2026.09.16 | ₩36,294 | ₩37,471 | ₩36,160 | ₩36,936 | +1.77% | 6.9만 |
|---|
| 2026.09.15 | ₩36,775 | ₩36,849 | ₩35,826 | ₩36,254 | -1.42% | 12.7만 |
|---|
| 2026.09.14 | ₩36,668 | ₩37,350 | ₩36,254 | ₩36,762 | +0.26% | 4.6만 |
|---|
| 2026.09.11 | ₩37,297 | ₩38,119 | ₩36,842 | ₩37,003 | -0.79% | 9.3만 |
|---|
| 2026.09.10 | ₩36,254 | ₩36,789 | ₩35,264 | ₩36,762 | +1.40% | 10.2만 |
|---|
| 2026.09.09 | ₩36,722 | ₩36,982 | ₩36,080 | ₩36,441 | -0.76% | 3.9만 |
|---|
| 2026.09.08 | ₩37,765 | ₩37,765 | ₩36,842 | ₩36,869 | -2.37% | 5.8만 |
|---|
| 2026.09.04 | ₩37,297 | ₩38,166 | ₩37,230 | ₩37,992 | +1.86% | 4.3만 |
|---|
| 2026.09.03 | ₩37,537 | ₩37,765 | ₩37,069 | ₩37,297 | -0.64% | 5.3만 |
|---|
| 2026.09.02 | ₩37,377 | ₩37,784 | ₩37,110 | ₩37,136 | -0.64% | 3.9만 |
|---|
| 2026.09.01 | ₩37,377 | ₩37,812 | ₩36,588 | ₩37,003 | -1.00% | 5.5만 |
|---|
| 2026.08.31 | ₩37,899 | ₩38,881 | ₩37,511 | ₩37,618 | -0.74% | 9.9만 |
|---|
| 2026.08.28 | ₩38,099 | ₩38,901 | ₩37,711 | ₩37,899 | -0.53% | 6.7만 |
|---|
| 2026.08.27 | ₩37,858 | ₩38,266 | ₩37,778 | ₩37,939 | +0.21% | 5.7만 |
|---|
| 2026.08.26 | ₩38,768 | ₩38,768 | ₩38,139 | ₩38,179 | -1.52% | 5.6만 |
|---|
| 2026.08.25 | ₩38,835 | ₩40,787 | ₩38,233 | ₩38,688 | -0.38% | 5.7만 |
|---|
| 2026.08.24 | ₩38,500 | ₩39,590 | ₩38,246 | ₩38,407 | -0.24% | 13.3만 |
|---|
| 2026.08.21 | ₩38,514 | ₩39,450 | ₩37,858 | ₩38,286 | -0.59% | 7.6만 |
|---|
| 2026.08.20 | ₩37,818 | ₩38,774 | ₩37,444 | ₩38,193 | +0.99% | 10.6만 |
|---|
| 2026.08.19 | ₩38,273 | ₩39,089 | ₩37,965 | ₩38,139 | -0.35% | 7.2만 |
|---|
| 2026.08.18 | ₩38,848 | ₩39,784 | ₩37,751 | ₩37,751 | -2.82% | 8.2만 |
|---|
| 2026.08.17 | ₩38,928 | ₩39,477 | ₩38,474 | ₩38,915 | -0.03% | 9만 |
|---|
| 2026.08.14 | ₩38,848 | ₩39,704 | ₩38,321 | ₩39,222 | +0.96% | 9.5만 |
|---|
| 2026.08.13 | ₩38,848 | ₩39,704 | ₩38,634 | ₩38,928 | +0.21% | 20.4만 |
|---|
| 2026.08.12 | ₩38,768 | ₩39,016 | ₩38,059 | ₩38,433 | -0.86% | 12.4만 |
|---|
| 2026.08.11 | ₩38,126 | ₩39,428 | ₩37,792 | ₩38,701 | +1.51% | 11.8만 |
|---|
| 2026.08.10 | ₩38,942 | ₩39,637 | ₩37,832 | ₩38,005 | -2.40% | 10.3만 |
|---|
| 2026.08.07 | ₩39,035 | ₩41,910 | ₩38,835 | ₩39,049 | +0.03% | 28.7만 |
|---|
| 2026.08.06 | ₩38,781 | ₩40,118 | ₩37,123 | ₩38,647 | -0.34% | 23.7만 |
|---|
| 2026.08.05 | ₩36,534 | ₩37,457 | ₩35,959 | ₩36,802 | +0.73% | 14.5만 |
|---|
| 2026.08.04 | ₩35,478 | ₩36,802 | ₩35,077 | ₩36,454 | +2.75% | 18.1만 |
|---|
| 2026.08.03 | ₩35,438 | ₩36,789 | ₩35,090 | ₩35,117 | -0.91% | 13.8만 |
|---|
| 2026.07.31 | ₩35,104 | ₩35,471 | ₩34,047 | ₩35,117 | +0.04% | 15.5만 |
|---|
| 2026.07.30 | ₩35,344 | ₩35,572 | ₩34,629 | ₩35,104 | -0.68% | 12.5만 |
|---|
| 2026.07.29 | ₩35,906 | ₩36,087 | ₩35,104 | ₩35,344 | -1.56% | 7.6만 |
|---|
| 2026.07.28 | ₩36,066 | ₩36,949 | ₩35,264 | ₩35,933 | -0.37% | 30.3만 |
|---|
| 2026.07.27 | ₩35,879 | ₩36,160 | ₩35,150 | ₩35,304 | -1.60% | 20.8만 |
|---|
| 2026.07.24 | ₩34,903 | ₩35,481 | ₩34,133 | ₩35,425 | +1.49% | 12.5만 |
|---|
| 2026.07.23 | ₩34,288 | ₩34,903 | ₩33,780 | ₩34,903 | +1.79% | 6.2만 |
|---|
| 2026.07.22 | ₩34,890 | ₩35,304 | ₩34,582 | ₩34,903 | +0.04% | 9.1만 |
|---|
| 2026.07.21 | ₩35,090 | ₩35,679 | ₩34,850 | ₩35,277 | +0.53% | 8만 |
|---|
| 2026.07.20 | ₩35,879 | ₩36,153 | ₩35,191 | ₩35,251 | -1.75% | 5.6만 |
|---|
| 2026.07.17 | ₩36,240 | ₩36,993 | ₩35,699 | ₩35,826 | -1.14% | 6.3만 |
|---|
| 2026.07.16 | ₩35,371 | ₩36,775 | ₩35,371 | ₩36,468 | +3.10% | 7.2만 |
|---|
| 2026.07.15 | ₩34,890 | ₩35,665 | ₩34,622 | ₩35,358 | +1.34% | 6.5만 |
|---|
| 2026.07.14 | ₩34,582 | ₩35,104 | ₩34,142 | ₩34,836 | +0.73% | 8.2만 |
|---|
| 2026.07.13 | ₩35,170 | ₩35,839 | ₩34,402 | ₩34,475 | -1.98% | 9.5만 |
|---|
| 2026.07.10 | ₩35,304 | ₩36,655 | ₩35,224 | ₩35,237 | -0.19% | 15.3만 |
|---|
| 2026.07.09 | ₩33,994 | ₩36,010 | ₩33,780 | ₩35,211 | +3.58% | 11.9만 |
|---|
| 2026.07.08 | ₩34,702 | ₩34,702 | ₩33,499 | ₩33,994 | -2.04% | 7.7만 |
|---|
| 2026.07.07 | ₩34,716 | ₩35,277 | ₩34,281 | ₩34,676 | -0.12% | 8.9만 |
|---|
| 2026.07.06 | ₩35,344 | ₩36,107 | ₩34,395 | ₩34,716 | -1.78% | 9만 |
|---|
| 2026.07.02 | ₩34,916 | ₩35,372 | ₩34,515 | ₩35,277 | +1.03% | 6.7만 |
|---|
| 2026.07.01 | ₩35,197 | ₩35,766 | ₩34,809 | ₩34,916 | -0.80% | 10만 |
|---|
| 2026.06.30 | ₩35,037 | ₩35,425 | ₩34,783 | ₩35,130 | +0.27% | 5.9만 |
|---|
| 2026.06.29 | ₩34,823 | ₩36,347 | ₩34,020 | ₩35,291 | +1.34% | 16.4만 |
|---|
| 2026.06.26 | ₩34,020 | ₩35,090 | ₩33,967 | ₩34,823 | +2.36% | 29.1만 |
|---|
| 2026.06.25 | ₩33,873 | ₩34,475 | ₩33,766 | ₩34,007 | +0.39% | 9.1만 |
|---|
| 2026.06.24 | ₩33,098 | ₩35,391 | ₩33,098 | ₩33,873 | +2.34% | 13.8만 |
|---|
| 2026.06.23 | ₩32,616 | ₩33,258 | ₩32,616 | ₩33,031 | +1.27% | 4.1만 |
|---|
| 2026.06.22 | ₩33,432 | ₩33,740 | ₩32,536 | ₩32,616 | -2.44% | 4.8만 |
|---|
| 2026.06.18 | ₩33,419 | ₩34,555 | ₩33,218 | ₩33,432 | +0.04% | 12.4만 |
|---|
| 2026.06.17 | ₩34,234 | ₩35,251 | ₩32,857 | ₩33,017 | -3.55% | 13.4만 |
|---|
| 2026.06.16 | ₩32,964 | ₩34,288 | ₩32,964 | ₩34,241 | +3.87% | 10.7만 |
|---|
| 2026.06.15 | ₩33,659 | ₩33,726 | ₩32,937 | ₩32,964 | -2.07% | 4.7만 |
|---|
| 2026.06.12 | ₩33,485 | ₩33,927 | ₩33,365 | ₩33,432 | -0.16% | 6.3만 |
|---|
| 2026.06.11 | ₩32,643 | ₩33,740 | ₩32,643 | ₩33,485 | +2.58% | 5.8만 |
|---|
| 2026.06.10 | ₩33,338 | ₩33,713 | ₩32,616 | ₩32,616 | -2.17% | 9.1만 |
|---|
| 2026.06.09 | ₩32,416 | ₩33,432 | ₩31,513 | ₩33,205 | +2.43% | 7.8만 |
|---|
| 2026.06.08 | ₩32,014 | ₩32,670 | ₩31,720 | ₩32,068 | +0.17% | 6만 |
|---|
| 2026.06.05 | ₩31,399 | ₩32,202 | ₩31,012 | ₩31,867 | +1.49% | 9.5만 |
|---|
| 2026.06.04 | ₩31,520 | ₩31,847 | ₩30,784 | ₩31,332 | -0.59% | 9.9만 |
|---|
| 2026.06.03 | ₩32,014 | ₩33,419 | ₩30,798 | ₩31,052 | -3.01% | 8.2만 |
|---|
| 2026.06.02 | ₩31,867 | ₩32,429 | ₩31,520 | ₩32,175 | +0.97% | 4만 |
|---|
| 2026.06.01 | ₩31,760 | ₩32,335 | ₩31,045 | ₩31,760 | 0.00% | 5.3만 |
|---|
| 2026.05.29 | ₩32,175 | ₩33,298 | ₩31,353 | ₩32,108 | -0.21% | 14.6만 |
|---|
| 2026.05.28 | ₩32,068 | ₩32,683 | ₩31,780 | ₩32,469 | +1.25% | 8.4만 |
|---|
| 2026.05.27 | ₩31,627 | ₩33,039 | ₩30,657 | ₩32,055 | +1.35% | 6.3만 |
|---|
| 2026.05.26 | ₩30,757 | ₩31,707 | ₩30,303 | ₩31,506 | +2.43% | 11.9만 |
|---|
| 2026.05.22 | ₩30,757 | ₩30,945 | ₩30,156 | ₩30,744 | -0.04% | 13만 |
|---|
| 2026.05.21 | ₩30,330 | ₩30,777 | ₩29,861 | ₩30,717 | +1.28% | 6.6만 |
|---|
| 2026.05.20 | ₩29,928 | ₩30,931 | ₩29,754 | ₩30,724 | +2.66% | 6.3만 |
|---|
| 2026.05.19 | ₩30,049 | ₩30,223 | ₩29,500 | ₩29,928 | -0.40% | 6.9만 |
|---|
| 2026.05.18 | ₩29,581 | ₩30,677 | ₩28,752 | ₩30,289 | +2.40% | 8.7만 |
|---|
| 2026.05.15 | ₩29,902 | ₩30,223 | ₩29,179 | ₩29,554 | -1.16% | 11.2만 |
|---|
| 2026.05.14 | ₩30,263 | ₩31,814 | ₩30,102 | ₩30,289 | +0.09% | 8.2만 |
|---|
| 2026.05.13 | ₩29,420 | ₩30,049 | ₩29,260 | ₩29,968 | +1.86% | 6.5만 |
|---|
| 2026.05.12 | ₩30,129 | ₩30,129 | ₩29,193 | ₩29,728 | -1.33% | 8.2만 |
|---|
| 2026.05.11 | ₩31,212 | ₩31,700 | ₩30,009 | ₩30,142 | -3.43% | 11.3만 |
|---|
| 2026.05.08 | ₩28,551 | ₩31,627 | ₩28,551 | ₩31,132 | +9.04% | 20만 |
|---|
| 2026.05.07 | ₩29,059 | ₩29,280 | ₩28,685 | ₩28,845 | -0.74% | 7.8만 |
|---|
| 2026.05.06 | ₩28,618 | ₩29,300 | ₩27,956 | ₩28,872 | +0.89% | 6만 |
|---|
| 2026.05.05 | ₩27,615 | ₩28,404 | ₩27,434 | ₩28,163 | +1.99% | 5.7만 |
|---|
| 2026.05.04 | ₩28,738 | ₩28,932 | ₩27,240 | ₩27,428 | -4.56% | 7.5만 |
|---|
| 2026.05.01 | ₩29,393 | ₩29,407 | ₩28,471 | ₩28,912 | -1.64% | 9.3만 |
|---|
| 2026.04.30 | ₩28,016 | ₩29,166 | ₩27,869 | ₩29,086 | +3.82% | 10.8만 |
|---|
| 2026.04.29 | ₩28,912 | ₩29,126 | ₩27,294 | ₩27,989 | -3.19% | 8.1만 |
|---|
| 2026.04.28 | ₩28,952 | ₩29,514 | ₩28,538 | ₩29,179 | +0.79% | 5.4만 |
|---|
| 2026.04.27 | ₩28,511 | ₩28,912 | ₩28,511 | ₩28,872 | +1.27% | 5.1만 |
|---|
| 2026.04.24 | ₩28,538 | ₩29,023 | ₩28,123 | ₩28,631 | +0.33% | 4.9만 |
|---|
| 2026.04.23 | ₩28,752 | ₩29,139 | ₩28,471 | ₩28,698 | -0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩28,591 | ₩29,106 | ₩28,564 | ₩28,912 | +1.12% | 4.3만 |
|---|
| 2026.04.21 | ₩29,253 | ₩29,848 | ₩28,330 | ₩28,484 | -2.63% | 6만 |
|---|
| 2026.04.20 | ₩28,912 | ₩29,500 | ₩28,885 | ₩29,206 | +1.02% | 5.6만 |
|---|
| 2026.04.17 | ₩28,096 | ₩29,554 | ₩28,096 | ₩29,126 | +3.66% | 6.3만 |
|---|
| 2026.04.16 | ₩27,655 | ₩28,083 | ₩27,481 | ₩27,521 | -0.48% | 5.5만 |
|---|
| 2026.04.15 | ₩28,698 | ₩28,738 | ₩27,762 | ₩27,815 | -3.08% | 4만 |
|---|
| 2026.04.14 | ₩29,447 | ₩29,447 | ₩28,711 | ₩28,805 | -2.18% | 6.6만 |
|---|
| 2026.04.13 | ₩28,257 | ₩28,992 | ₩27,762 | ₩28,952 | +2.46% | 5.5만 |
|---|
| 2026.04.10 | ₩28,952 | ₩28,952 | ₩28,083 | ₩28,217 | -2.54% | 6.2만 |
|---|
| 2026.04.09 | ₩27,802 | ₩28,959 | ₩27,802 | ₩28,845 | +3.75% | 11.8만 |
|---|
| 2026.04.08 | ₩27,548 | ₩28,417 | ₩27,535 | ₩27,976 | +1.55% | 9만 |
|---|
| 2026.04.07 | ₩27,120 | ₩27,120 | ₩26,431 | ₩26,665 | -1.68% | 8.1만 |
|---|
| 2026.04.06 | ₩27,307 | ₩27,508 | ₩26,863 | ₩27,214 | -0.34% | 6.6만 |
|---|
| 2026.04.02 | ₩27,227 | ₩28,230 | ₩27,147 | ₩27,494 | +0.98% | 16.1만 |
|---|
| 2026.04.01 | ₩27,535 | ₩27,922 | ₩27,307 | ₩27,468 | -0.24% | 11.8만 |
|---|
| 2026.03.31 | ₩27,200 | ₩27,601 | ₩26,759 | ₩27,321 | +0.44% | 9만 |
|---|
| 2026.03.30 | ₩26,639 | ₩27,080 | ₩26,278 | ₩26,919 | +1.05% | 11만 |
|---|
| 2026.03.27 | ₩26,585 | ₩26,612 | ₩26,130 | ₩26,411 | -0.65% | 12.6만 |
|---|
| 2026.03.26 | ₩26,705 | ₩27,013 | ₩26,191 | ₩26,585 | -0.45% | 11.2만 |
|---|
| 2026.03.25 | ₩26,184 | ₩27,060 | ₩25,719 | ₩26,986 | +3.06% | 20.3만 |
|---|
| 2026.03.24 | ₩25,555 | ₩26,184 | ₩25,168 | ₩25,930 | +1.47% | 7.3만 |
|---|
| 2026.03.23 | ₩26,064 | ₩26,324 | ₩25,415 | ₩25,796 | -1.03% | 18.1만 |
|---|
| 2026.03.20 | ₩25,703 | ₩26,726 | ₩24,573 | ₩25,341 | -1.40% | 31.1만 |
|---|
| 2026.03.19 | ₩25,916 | ₩26,224 | ₩25,549 | ₩25,676 | -0.93% | 24만 |
|---|
| 2026.03.18 | ₩26,090 | ₩26,545 | ₩25,602 | ₩26,077 | -0.05% | 14.1만 |
|---|
| 2026.03.17 | ₩27,174 | ₩27,494 | ₩26,371 | ₩26,371 | -2.95% | 16.2만 |
|---|
| 2026.03.16 | ₩25,288 | ₩27,174 | ₩25,127 | ₩27,093 | +7.14% | 11.4만 |
|---|
| 2026.03.13 | ₩25,114 | ₩25,549 | ₩24,452 | ₩25,127 | +0.05% | 27.9만 |
|---|
| 2026.03.12 | ₩25,890 | ₩26,184 | ₩25,475 | ₩25,957 | +0.26% | 9.2만 |
|---|
| 2026.03.11 | ₩26,652 | ₩26,946 | ₩26,184 | ₩26,344 | -1.15% | 14.2만 |
|---|
| 2026.03.10 | ₩26,237 | ₩27,214 | ₩26,077 | ₩26,625 | +1.48% | 15.6만 |
|---|
| 2026.03.09 | ₩26,144 | ₩26,538 | ₩25,141 | ₩26,358 | +0.82% | 12.8만 |
|---|
| 2026.03.06 | ₩27,120 | ₩27,120 | ₩26,385 | ₩26,545 | -2.12% | 7.1만 |
|---|
| 2026.03.05 | ₩28,096 | ₩28,444 | ₩27,152 | ₩27,615 | -1.71% | 8.8만 |
|---|
| 2026.03.04 | ₩28,618 | ₩28,618 | ₩27,949 | ₩28,471 | -0.51% | 7.8만 |
|---|
| 2026.03.03 | ₩28,310 | ₩28,618 | ₩27,936 | ₩28,337 | +0.09% | 14.9만 |
|---|
| 2026.03.02 | ₩29,072 | ₩29,193 | ₩28,163 | ₩28,818 | -0.87% | 14.2만 |
|---|
| 2026.02.27 | ₩29,581 | ₩29,714 | ₩29,206 | ₩29,313 | -0.90% | 14.5만 |
|---|
| 2026.02.26 | ₩29,420 | ₩29,942 | ₩29,019 | ₩29,835 | +1.41% | 9.2만 |
|---|
| 2026.02.25 | ₩29,006 | ₩29,554 | ₩28,504 | ₩29,313 | +1.06% | 14.2만 |
|---|
| 2026.02.24 | ₩28,564 | ₩29,233 | ₩28,083 | ₩29,072 | +1.78% | 5.3만 |
|---|
| 2026.02.23 | ₩29,032 | ₩29,286 | ₩27,735 | ₩28,511 | -1.80% | 10.8만 |
|---|
| 2026.02.20 | ₩28,912 | ₩29,606 | ₩28,604 | ₩29,286 | +1.30% | 6.9만 |
|---|
| 2026.02.19 | ₩28,551 | ₩29,460 | ₩28,431 | ₩29,059 | +1.78% | 7.3만 |
|---|
| 2026.02.18 | ₩28,524 | ₩29,166 | ₩28,417 | ₩28,725 | +0.70% | 6.2만 |
|---|
| 2026.02.17 | ₩29,407 | ₩29,467 | ₩28,377 | ₩28,645 | -2.59% | 14.2만 |
|---|
| 2026.02.13 | ₩29,206 | ₩30,062 | ₩28,899 | ₩29,621 | +1.42% | 5.4만 |
|---|
| 2026.02.12 | ₩29,019 | ₩29,434 | ₩28,698 | ₩28,818 | -0.69% | 6.6만 |
|---|
| 2026.02.11 | ₩28,578 | ₩29,380 | ₩28,377 | ₩28,939 | +1.26% | 8.2만 |
|---|
| 2026.02.10 | ₩27,441 | ₩29,273 | ₩27,441 | ₩28,551 | +4.04% | 15.6만 |
|---|
| 2026.02.09 | ₩28,230 | ₩28,230 | ₩27,200 | ₩27,414 | -2.89% | 10.1만 |
|---|
| 2026.02.06 | ₩28,364 | ₩28,698 | ₩27,691 | ₩28,136 | -0.80% | 11.4만 |
|---|
| 2026.02.05 | ₩29,260 | ₩29,701 | ₩28,230 | ₩28,324 | -3.20% | 10.2만 |
|---|
| 2026.02.04 | ₩28,083 | ₩29,393 | ₩28,083 | ₩29,166 | +3.86% | 9.6만 |
|---|
| 2026.02.03 | ₩27,749 | ₩28,618 | ₩27,501 | ₩27,762 | +0.05% | 6.2만 |
|---|
| 2026.02.02 | ₩27,829 | ₩28,096 | ₩27,708 | ₩27,762 | -0.24% | 8.7만 |
|---|
| 2026.01.30 | ₩27,882 | ₩28,257 | ₩27,147 | ₩27,749 | -0.48% | 9.2만 |
|---|
| 2026.01.29 | ₩27,682 | ₩28,197 | ₩27,461 | ₩28,136 | +1.64% | 9.6만 |
|---|
| 2026.01.28 | ₩28,444 | ₩28,899 | ₩27,628 | ₩27,749 | -2.44% | 9.4만 |
|---|
| 2026.01.27 | ₩28,738 | ₩28,919 | ₩28,029 | ₩28,203 | -1.86% | 8.9만 |
|---|
| 2026.01.26 | ₩29,032 | ₩29,728 | ₩28,645 | ₩28,738 | -1.01% | 7.7만 |
|---|
| 2026.01.23 | ₩29,367 | ₩29,434 | ₩28,805 | ₩29,166 | -0.68% | 5.5만 |
|---|
| 2026.01.22 | ₩29,968 | ₩30,249 | ₩29,480 | ₩29,514 | -1.52% | 9.1만 |
|---|
| 2026.01.21 | ₩29,126 | ₩30,089 | ₩29,126 | ₩29,915 | +2.71% | 12.3만 |
|---|
| 2026.01.20 | ₩29,380 | ₩29,721 | ₩28,952 | ₩29,072 | -1.05% | 10.6만 |
|---|
| 2026.01.16 | ₩30,102 | ₩30,637 | ₩29,895 | ₩29,915 | -0.62% | 15.3만 |
|---|
| 2026.01.15 | ₩29,434 | ₩30,269 | ₩29,233 | ₩30,142 | +2.41% | 7.1만 |
|---|
| 2026.01.14 | ₩28,805 | ₩29,688 | ₩28,765 | ₩29,527 | +2.51% | 8.2만 |
|---|
| 2026.01.13 | ₩28,925 | ₩29,254 | ₩28,631 | ₩28,925 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩28,190 | ₩29,072 | ₩28,190 | ₩28,952 | +2.70% | 9.8만 |
|---|
| 2026.01.09 | ₩28,029 | ₩28,832 | ₩28,029 | ₩28,591 | +2.00% | 12.4만 |
|---|
| 2026.01.08 | ₩26,478 | ₩28,108 | ₩26,478 | ₩27,949 | +5.56% | 12.8만 |
|---|
| 2026.01.07 | ₩26,665 | ₩26,940 | ₩26,304 | ₩26,705 | +0.15% | 10.8만 |
|---|
| 2026.01.06 | ₩25,890 | ₩26,766 | ₩25,716 | ₩26,679 | +3.05% | 9.9만 |
|---|
| 2026.01.05 | ₩26,010 | ₩26,625 | ₩25,649 | ₩26,104 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,311 | ₩26,344 | ₩25,428 | ₩25,810 | -1.91% | 8만 |
|---|
| 2025.12.31 | ₩26,505 | ₩26,652 | ₩26,023 | ₩26,104 | -1.51% | 10.1만 |
|---|
| 2025.12.30 | ₩26,411 | ₩26,672 | ₩26,251 | ₩26,505 | +0.35% | 10.8만 |
|---|
| 2025.12.29 | ₩26,465 | ₩26,639 | ₩26,264 | ₩26,518 | +0.20% | 16만 |
|---|
| 2025.12.26 | ₩26,532 | ₩26,993 | ₩26,278 | ₩26,492 | -0.15% | 6.3만 |
|---|
| 2025.12.24 | ₩26,371 | ₩26,679 | ₩26,278 | ₩26,572 | +0.76% | 7만 |
|---|
| 2025.12.23 | ₩26,251 | ₩26,625 | ₩26,151 | ₩26,398 | +0.56% | 10.1만 |
|---|
| 2025.12.22 | ₩26,518 | ₩27,040 | ₩26,278 | ₩26,331 | -0.71% | 9.4만 |
|---|
| 2025.12.19 | ₩27,682 | ₩27,775 | ₩26,231 | ₩26,545 | -4.11% | 17.6만 |
|---|
| 2025.12.18 | ₩27,481 | ₩28,003 | ₩27,160 | ₩27,896 | +1.51% | 10만 |
|---|
| 2025.12.17 | ₩27,147 | ₩27,775 | ₩27,093 | ₩27,361 | +0.79% | 18.4만 |
|---|
| 2025.12.16 | ₩27,240 | ₩27,769 | ₩26,846 | ₩27,321 | +0.29% | 10.1만 |
|---|
| 2025.12.15 | ₩27,909 | ₩27,909 | ₩27,147 | ₩27,321 | -2.11% | 10.8만 |
|---|
| 2025.12.12 | ₩27,722 | ₩27,842 | ₩27,267 | ₩27,708 | -0.05% | 12.4만 |
|---|
| 2025.12.11 | ₩27,428 | ₩27,963 | ₩27,174 | ₩27,735 | +1.12% | 16.2만 |
|---|
| 2025.12.10 | ₩26,719 | ₩27,361 | ₩26,578 | ₩27,254 | +2.00% | 19.8만 |
|---|
| 2025.12.09 | ₩25,997 | ₩26,692 | ₩25,997 | ₩26,652 | +2.52% | 11.9만 |
|---|
| 2025.12.08 | ₩26,705 | ₩30,978 | ₩25,876 | ₩26,130 | -2.15% | 7.4만 |
|---|
| 2025.12.05 | ₩26,719 | ₩27,254 | ₩26,558 | ₩26,705 | -0.05% | 9만 |
|---|
| 2025.12.04 | ₩26,719 | ₩27,080 | ₩26,572 | ₩26,986 | +1.00% | 11.4만 |
|---|
| 2025.12.03 | ₩26,759 | ₩27,834 | ₩26,331 | ₩26,893 | +0.50% | 9.7만 |
|---|
| 2025.12.02 | ₩26,278 | ₩26,879 | ₩25,756 | ₩26,705 | +1.63% | 10.3만 |
|---|
| 2025.12.01 | ₩26,625 | ₩26,879 | ₩26,117 | ₩26,171 | -1.71% | 12만 |
|---|
| 2025.11.28 | ₩26,986 | ₩27,033 | ₩26,478 | ₩26,652 | -1.24% | 4.5만 |
|---|
| 2025.11.26 | ₩26,117 | ₩27,428 | ₩25,803 | ₩27,080 | +3.69% | 15.8만 |
|---|
| 2025.11.25 | ₩25,796 | ₩26,598 | ₩25,188 | ₩26,304 | +1.97% | 19만 |
|---|
| 2025.11.24 | ₩25,796 | ₩25,903 | ₩25,462 | ₩25,622 | -0.67% | 18.5만 |
|---|
| 2025.11.21 | ₩25,275 | ₩26,451 | ₩25,275 | ₩25,930 | +2.59% | 16.4만 |
|---|
| 2025.11.20 | ₩25,756 | ₩26,077 | ₩25,221 | ₩25,261 | -1.92% | 15.5만 |
|---|
| 2025.11.19 | ₩25,916 | ₩25,916 | ₩25,221 | ₩25,301 | -2.37% | 17.6만 |
|---|
| 2025.11.18 | ₩25,475 | ₩25,756 | ₩25,234 | ₩25,636 | +0.63% | 9.6만 |
|---|
| 2025.11.17 | ₩26,264 | ₩26,746 | ₩25,609 | ₩25,649 | -2.34% | 13.1만 |
|---|
| 2025.11.14 | ₩26,692 | ₩26,812 | ₩25,916 | ₩26,237 | -1.70% | 10.8만 |
|---|
| 2025.11.13 | ₩27,067 | ₩27,281 | ₩26,391 | ₩26,772 | -1.09% | 18.9만 |
|---|
| 2025.11.12 | ₩26,812 | ₩27,127 | ₩26,625 | ₩27,040 | +0.85% | 16만 |
|---|
| 2025.11.11 | ₩27,802 | ₩28,658 | ₩26,332 | ₩27,187 | -2.21% | 24.3만 |
|---|
| 2025.11.10 | ₩28,832 | ₩29,153 | ₩26,763 | ₩27,922 | -3.15% | 26.6만 |
|---|
| 2025.11.07 | ₩30,423 | ₩30,474 | ₩29,427 | ₩29,714 | -2.33% | 13만 |
|---|
| 2025.11.06 | ₩31,439 | ₩31,439 | ₩29,968 | ₩30,249 | -3.79% | 12.2만 |
|---|
| 2025.11.05 | ₩30,156 | ₩31,640 | ₩30,156 | ₩31,506 | +4.48% | 10만 |
|---|
| 2025.11.04 | ₩29,460 | ₩30,376 | ₩29,286 | ₩30,156 | +2.36% | 8.5만 |
|---|
| 2025.11.03 | ₩30,249 | ₩30,289 | ₩29,567 | ₩29,674 | -1.90% | 6만 |
|---|
| 2025.10.31 | ₩29,982 | ₩30,162 | ₩29,420 | ₩30,029 | +0.16% | 7.2만 |
|---|
| 2025.10.30 | ₩29,688 | ₩30,343 | ₩29,460 | ₩29,541 | -0.50% | 9.1만 |
|---|
| 2025.10.29 | ₩30,878 | ₩31,105 | ₩29,554 | ₩29,688 | -3.85% | 9.3만 |
|---|
| 2025.10.28 | ₩31,801 | ₩32,041 | ₩30,998 | ₩31,052 | -2.35% | 9.2만 |
|---|
| 2025.10.27 | ₩32,202 | ₩32,496 | ₩32,028 | ₩32,081 | -0.37% | 5.9만 |
|---|
| 2025.10.24 | ₩32,523 | ₩32,844 | ₩32,162 | ₩32,202 | -0.99% | 5.5만 |
|---|
| 2025.10.23 | ₩32,121 | ₩32,576 | ₩31,232 | ₩32,309 | +0.58% | 4.8만 |
|---|
| 2025.10.22 | ₩32,630 | ₩32,630 | ₩31,640 | ₩31,961 | -2.05% | 9.2만 |
|---|
| 2025.10.21 | ₩31,680 | ₩32,536 | ₩31,439 | ₩32,509 | +2.62% | 4만 |
|---|
| 2025.10.20 | ₩31,453 | ₩31,801 | ₩31,386 | ₩31,680 | +0.72% | 7.4만 |
|---|
| 2025.10.17 | ₩31,065 | ₩31,473 | ₩30,965 | ₩31,279 | +0.69% | 8.9만 |
|---|
| 2025.10.16 | ₩30,891 | ₩31,132 | ₩30,436 | ₩31,078 | +0.61% | 12만 |
|---|
| 2025.10.15 | ₩30,423 | ₩30,958 | ₩30,423 | ₩30,811 | +1.27% | 9.2만 |
|---|
| 2025.10.14 | ₩28,925 | ₩30,557 | ₩28,845 | ₩30,423 | +5.18% | 9.5만 |
|---|
| 2025.10.13 | ₩29,902 | ₩29,902 | ₩28,578 | ₩29,006 | -3.00% | 20.6만 |
|---|
| 2025.10.10 | ₩28,752 | ₩30,035 | ₩27,882 | ₩29,661 | +3.16% | 46.1만 |
|---|