시장 데이터를 불러오는 중
전체 종목
Legence Corp. - Class A Common stock 과거 주가
Legence Corp. - Class A Common stock · LGN · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Legence Corp. - Class A Common stock · LGN · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,243 | ₩71,420 | ₩68,188 | ₩68,958 | -1.83% | 53.2만 |
| 2026.10.08 | ₩69,868 | ₩70,136 | ₩66,128 | ₩68,985 | -1.26% | 126.6만 |
| 2026.10.07 | ₩72,959 | ₩73,535 | ₩69,640 | ₩71,394 | -2.15% | 99.8만 |
| 2026.10.06 | ₩73,334 | ₩75,930 | ₩72,564 | ₩75,395 | +2.81% | 91.1만 |
| 2026.10.05 | ₩71,715 | ₩75,676 | ₩69,855 | ₩71,982 | +0.37% | 149.4만 |
| 2026.10.02 | ₩70,524 | ₩72,953 | ₩69,721 | ₩71,741 | +1.73% | 118.9만 |
| 2026.10.01 | ₩71,300 | ₩72,718 | ₩67,700 | ₩69,145 | -3.02% | 187.1만 |
| 2026.09.30 | ₩71,969 | ₩73,461 | ₩70,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,835 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩71,915 | ₩74,204 | ₩71,327 | ₩71,862 | -0.07% | 112.7만 |
|---|
| 2026.09.28 | ₩69,748 | ₩72,411 | ₩68,918 | ₩71,474 | +2.48% | 91.4만 |
|---|
| 2026.09.25 | ₩70,604 | ₩70,925 | ₩68,677 | ₩70,283 | -0.45% | 83.2만 |
|---|
| 2026.09.24 | ₩69,587 | ₩71,394 | ₩68,008 | ₩70,189 | +0.87% | 57만 |
|---|
| 2026.09.23 | ₩71,514 | ₩72,558 | ₩70,165 | ₩70,818 | -0.97% | 52.9만 |
|---|
| 2026.09.22 | ₩73,468 | ₩73,535 | ₩71,420 | ₩72,598 | -1.18% | 75.5만 |
|---|
| 2026.09.21 | ₩76,158 | ₩76,158 | ₩72,946 | ₩73,053 | -4.08% | 51.2만 |
|---|
| 2026.09.18 | ₩73,615 | ₩75,194 | ₩72,966 | ₩74,672 | +1.44% | 141만 |
|---|
| 2026.09.17 | ₩74,378 | ₩76,265 | ₩71,815 | ₩73,187 | -1.60% | 110.8만 |
|---|
| 2026.09.16 | ₩72,344 | ₩74,752 | ₩71,126 | ₩72,049 | -0.41% | 118.2만 |
|---|
| 2026.09.15 | ₩71,300 | ₩71,741 | ₩70,128 | ₩70,965 | -0.47% | 64.7만 |
|---|
| 2026.09.14 | ₩71,567 | ₩72,718 | ₩69,642 | ₩70,631 | -1.31% | 107.2만 |
|---|
| 2026.09.11 | ₩73,040 | ₩76,298 | ₩73,040 | ₩75,810 | +3.79% | 126.5만 |
|---|
| 2026.09.10 | ₩72,049 | ₩74,686 | ₩70,524 | ₩71,661 | -0.54% | 89.2만 |
|---|
| 2026.09.09 | ₩75,930 | ₩77,553 | ₩73,620 | ₩73,896 | -2.68% | 53.7만 |
|---|
| 2026.09.08 | ₩71,474 | ₩78,352 | ₩71,474 | ₩76,331 | +6.80% | 101.4만 |
|---|
| 2026.09.04 | ₩70,778 | ₩73,254 | ₩70,417 | ₩70,885 | +0.15% | 64.7만 |
|---|
| 2026.09.03 | ₩69,092 | ₩71,139 | ₩67,285 | ₩70,430 | +1.94% | 71.2만 |
|---|
| 2026.09.02 | ₩69,640 | ₩70,524 | ₩67,941 | ₩68,717 | -1.33% | 67.7만 |
|---|
| 2026.09.01 | ₩70,256 | ₩71,273 | ₩68,664 | ₩69,052 | -1.71% | 83.2만 |
|---|
| 2026.08.31 | ₩72,785 | ₩73,856 | ₩71,139 | ₩71,688 | -1.51% | 98.2만 |
|---|
| 2026.08.28 | ₩76,800 | ₩78,044 | ₩71,902 | ₩72,056 | -6.18% | 77.9만 |
|---|
| 2026.08.27 | ₩78,954 | ₩79,463 | ₩76,840 | ₩77,054 | -2.41% | 50.8만 |
|---|
| 2026.08.26 | ₩76,479 | ₩78,004 | ₩75,074 | ₩77,509 | +1.35% | 66.1만 |
|---|
| 2026.08.25 | ₩77,161 | ₩78,673 | ₩75,054 | ₩76,626 | -0.69% | 103.3만 |
|---|
| 2026.08.24 | ₩79,235 | ₩79,235 | ₩75,047 | ₩75,448 | -4.78% | 104.1만 |
|---|
| 2026.08.21 | ₩81,537 | ₩82,032 | ₩77,911 | ₩79,450 | -2.56% | 83.5만 |
|---|
| 2026.08.20 | ₩84,374 | ₩84,622 | ₩79,804 | ₩80,400 | -4.71% | 79.4만 |
|---|
| 2026.08.19 | ₩86,689 | ₩87,345 | ₩81,644 | ₩83,625 | -3.54% | 118.3만 |
|---|
| 2026.08.18 | ₩91,038 | ₩91,782 | ₩85,016 | ₩85,190 | -6.42% | 92.6만 |
|---|
| 2026.08.17 | ₩89,740 | ₩93,902 | ₩89,231 | ₩93,728 | +4.44% | 138.2만 |
|---|
| 2026.08.14 | ₩85,739 | ₩90,918 | ₩84,769 | ₩88,824 | +3.60% | 144.6만 |
|---|
| 2026.08.13 | ₩88,750 | ₩92,189 | ₩83,785 | ₩84,628 | -4.64% | 202.4만 |
|---|
| 2026.08.12 | ₩90,088 | ₩94,745 | ₩88,790 | ₩91,908 | +2.02% | 215만 |
|---|
| 2026.08.11 | ₩86,622 | ₩88,536 | ₩86,402 | ₩86,944 | +0.37% | 93.6만 |
|---|
| 2026.08.10 | ₩86,903 | ₩88,322 | ₩85,298 | ₩85,860 | -1.20% | 71.7만 |
|---|
| 2026.08.07 | ₩88,389 | ₩89,319 | ₩84,080 | ₩86,100 | -2.59% | 42만 |
|---|
| 2026.08.06 | ₩87,720 | ₩90,035 | ₩84,749 | ₩85,070 | -3.02% | 49.3만 |
|---|
| 2026.08.05 | ₩89,740 | ₩91,621 | ₩87,225 | ₩87,720 | -2.25% | 94만 |
|---|
| 2026.08.04 | ₩90,048 | ₩91,333 | ₩87,572 | ₩88,978 | -1.19% | 100.9만 |
|---|
| 2026.08.03 | ₩85,298 | ₩90,530 | ₩84,374 | ₩87,372 | +2.43% | 76.3만 |
|---|
| 2026.07.31 | ₩83,959 | ₩88,188 | ₩83,023 | ₩85,552 | +1.90% | 156.3만 |
|---|
| 2026.07.30 | ₩76,800 | ₩81,510 | ₩74,625 | ₩80,038 | +4.22% | 304.7만 |
|---|
| 2026.07.29 | ₩78,981 | ₩79,088 | ₩70,336 | ₩71,032 | -10.06% | 295.9만 |
|---|
| 2026.07.28 | ₩89,660 | ₩89,660 | ₩78,847 | ₩79,235 | -11.63% | 200.2만 |
|---|
| 2026.07.27 | ₩94,611 | ₩97,743 | ₩88,496 | ₩90,503 | -4.34% | 119.9만 |
|---|
| 2026.07.24 | ₩101,503 | ₩101,503 | ₩94,277 | ₩94,745 | -6.66% | 85.5만 |
|---|
| 2026.07.23 | ₩95,950 | ₩100,782 | ₩95,950 | ₩100,192 | +4.42% | 103.9만 |
|---|
| 2026.07.22 | ₩94,785 | ₩98,747 | ₩94,772 | ₩97,515 | +2.88% | 82.5만 |
|---|
| 2026.07.21 | ₩94,277 | ₩98,425 | ₩92,229 | ₩97,087 | +2.98% | 158.3만 |
|---|
| 2026.07.20 | ₩92,122 | ₩93,762 | ₩90,739 | ₩91,186 | -1.02% | 96.5만 |
|---|
| 2026.07.17 | ₩87,546 | ₩92,738 | ₩85,204 | ₩91,319 | +4.31% | 322.7만 |
|---|
| 2026.07.16 | ₩92,029 | ₩92,751 | ₩87,954 | ₩92,510 | +0.52% | 202.1만 |
|---|
| 2026.07.15 | ₩96,833 | ₩96,913 | ₩91,855 | ₩94,719 | -2.18% | 122.2만 |
|---|
| 2026.07.14 | ₩95,361 | ₩97,288 | ₩92,524 | ₩93,407 | -2.05% | 150.4만 |
|---|
| 2026.07.13 | ₩97,234 | ₩98,867 | ₩91,346 | ₩91,440 | -5.96% | 146.7만 |
|---|
| 2026.07.10 | ₩99,389 | ₩100,647 | ₩96,886 | ₩98,573 | -0.82% | 78.5만 |
|---|
| 2026.07.09 | ₩98,492 | ₩101,757 | ₩98,184 | ₩98,987 | +0.50% | 83.9만 |
|---|
| 2026.07.08 | ₩93,287 | ₩97,064 | ₩92,417 | ₩96,284 | +3.21% | 136.6만 |
|---|
| 2026.07.07 | ₩101,276 | ₩101,276 | ₩92,972 | ₩94,210 | -6.98% | 191.1만 |
|---|
| 2026.07.06 | ₩100,058 | ₩106,896 | ₩100,058 | ₩104,086 | +4.03% | 88만 |
|---|
| 2026.07.02 | ₩107,057 | ₩108,248 | ₩96,338 | ₩101,476 | -5.21% | 154.2만 |
|---|
| 2026.07.01 | ₩112,262 | ₩112,262 | ₩104,576 | ₩107,057 | -4.64% | 236.4만 |
|---|
| 2026.06.30 | ₩107,967 | ₩115,581 | ₩105,959 | ₩114,056 | +5.64% | 233만 |
|---|
| 2026.06.29 | ₩105,893 | ₩108,944 | ₩102,547 | ₩107,860 | +1.86% | 325.1만 |
|---|
| 2026.06.26 | ₩108,395 | ₩108,649 | ₩103,644 | ₩107,739 | -0.60% | 693.2만 |
|---|
| 2026.06.25 | ₩107,579 | ₩111,753 | ₩102,413 | ₩108,529 | +0.88% | 163.3만 |
|---|
| 2026.06.24 | ₩109,479 | ₩113,641 | ₩105,966 | ₩106,776 | -2.47% | 106.5만 |
|---|
| 2026.06.23 | ₩112,169 | ₩114,537 | ₩107,271 | ₩108,422 | -3.34% | 133.5만 |
|---|
| 2026.06.22 | ₩115,140 | ₩120,747 | ₩114,524 | ₩118,030 | +2.51% | 107.9만 |
|---|
| 2026.06.18 | ₩117,026 | ₩117,026 | ₩111,098 | ₩114,511 | -2.15% | 134.7만 |
|---|
| 2026.06.17 | ₩114,952 | ₩116,361 | ₩112,316 | ₩113,895 | -0.92% | 117.1만 |
|---|
| 2026.06.16 | ₩117,174 | ₩120,439 | ₩113,119 | ₩114,323 | -2.43% | 90.7만 |
|---|
| 2026.06.15 | ₩119,168 | ₩119,797 | ₩114,959 | ₩116,063 | -2.61% | 72.8만 |
|---|
| 2026.06.12 | ₩114,658 | ₩117,951 | ₩111,152 | ₩115,086 | +0.37% | 101.1만 |
|---|
| 2026.06.11 | ₩110,081 | ₩116,116 | ₩109,278 | ₩113,908 | +3.48% | 147만 |
|---|
| 2026.06.10 | ₩114,350 | ₩118,472 | ₩107,913 | ₩107,980 | -5.57% | 86.4만 |
|---|
| 2026.06.09 | ₩116,157 | ₩118,833 | ₩109,205 | ₩114,524 | -1.41% | 107.2만 |
|---|
| 2026.06.08 | ₩115,835 | ₩115,929 | ₩111,674 | ₩113,801 | -1.76% | 100만 |
|---|
| 2026.06.05 | ₩116,317 | ₩116,317 | ₩110,309 | ₩111,995 | -3.72% | 120만 |
|---|
| 2026.06.04 | ₩116,183 | ₩120,292 | ₩114,109 | ₩118,967 | +2.40% | 81.4만 |
|---|
| 2026.06.03 | ₩114,671 | ₩120,252 | ₩112,835 | ₩117,936 | +2.85% | 98.4만 |
|---|
| 2026.06.02 | ₩115,260 | ₩120,747 | ₩113,427 | ₩114,470 | -0.69% | 71.6만 |
|---|
| 2026.06.01 | ₩109,439 | ₩117,760 | ₩107,338 | ₩115,822 | +5.83% | 109.3만 |
|---|
| 2026.05.29 | ₩111,633 | ₩112,115 | ₩107,324 | ₩112,062 | +0.38% | 184만 |
|---|
| 2026.05.28 | ₩117,455 | ₩117,455 | ₩110,563 | ₩111,419 | -5.14% | 122.1만 |
|---|
| 2026.05.27 | ₩118,927 | ₩120,907 | ₩113,761 | ₩117,762 | -0.98% | 122.1만 |
|---|
| 2026.05.26 | ₩113,106 | ₩116,893 | ₩111,132 | ₩116,371 | +2.89% | 152.4만 |
|---|
| 2026.05.22 | ₩111,968 | ₩111,968 | ₩108,924 | ₩109,171 | -2.50% | 67.6만 |
|---|
| 2026.05.21 | ₩110,897 | ₩112,410 | ₩107,820 | ₩109,666 | -1.11% | 115.8만 |
|---|
| 2026.05.20 | ₩110,723 | ₩111,239 | ₩106,337 | ₩110,349 | -0.34% | 168.1만 |
|---|
| 2026.05.19 | ₩108,395 | ₩109,733 | ₩103,778 | ₩107,565 | -0.77% | 125.1만 |
|---|
| 2026.05.18 | ₩115,073 | ₩116,143 | ₩108,970 | ₩111,486 | -3.12% | 131.4만 |
|---|
| 2026.05.15 | ₩114,899 | ₩115,516 | ₩108,288 | ₩112,811 | -1.82% | 250.4만 |
|---|
| 2026.05.14 | ₩139,676 | ₩143,507 | ₩116,050 | ₩119,101 | -14.73% | 310.8만 |
|---|
| 2026.05.13 | ₩131,426 | ₩137,173 | ₩127,277 | ₩133,821 | +1.82% | 182만 |
|---|
| 2026.05.12 | ₩126,568 | ₩130,850 | ₩123,677 | ₩130,690 | +3.26% | 159만 |
|---|
| 2026.05.11 | ₩131,546 | ₩135,159 | ₩127,598 | ₩131,332 | -0.16% | 224.5만 |
|---|
| 2026.05.08 | ₩132,697 | ₩133,808 | ₩130,823 | ₩133,674 | +0.74% | 151만 |
|---|
| 2026.05.07 | ₩136,859 | ₩137,347 | ₩128,308 | ₩130,395 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩135,855 | ₩136,886 | ₩127,625 | ₩136,859 | +0.74% | 195.3만 |
|---|
| 2026.05.05 | ₩125,497 | ₩134,350 | ₩124,708 | ₩132,991 | +5.97% | 200.3만 |
|---|
| 2026.05.04 | ₩121,095 | ₩123,169 | ₩120,037 | ₩122,326 | +1.02% | 135.2만 |
|---|
| 2026.05.01 | ₩117,535 | ₩120,934 | ₩115,379 | ₩120,566 | +2.58% | 127.9만 |
|---|
| 2026.04.30 | ₩110,161 | ₩116,866 | ₩110,108 | ₩116,371 | +5.64% | 102.6만 |
|---|
| 2026.04.29 | ₩108,000 | ₩110,723 | ₩106,133 | ₩108,047 | +0.04% | 135만 |
|---|
| 2026.04.28 | ₩106,869 | ₩108,395 | ₩103,725 | ₩107,833 | +0.90% | 135.1만 |
|---|
| 2026.04.27 | ₩108,275 | ₩110,456 | ₩103,919 | ₩108,970 | +0.64% | 160.1만 |
|---|
| 2026.04.24 | ₩110,282 | ₩110,342 | ₩102,815 | ₩107,592 | -2.44% | 159만 |
|---|
| 2026.04.23 | ₩106,187 | ₩109,472 | ₩105,652 | ₩108,556 | +2.23% | 156.3만 |
|---|
| 2026.04.22 | ₩104,782 | ₩106,675 | ₩102,186 | ₩106,093 | +1.25% | 116.1만 |
|---|
| 2026.04.21 | ₩104,434 | ₩104,762 | ₩100,259 | ₩102,493 | -1.86% | 197.7만 |
|---|
| 2026.04.20 | ₩98,680 | ₩102,132 | ₩96,338 | ₩101,811 | +3.17% | 155.7만 |
|---|
| 2026.04.17 | ₩94,732 | ₩99,670 | ₩93,977 | ₩98,720 | +4.21% | 422.1만 |
|---|
| 2026.04.16 | ₩93,059 | ₩94,143 | ₩88,964 | ₩92,069 | -1.06% | 189.6만 |
|---|
| 2026.04.15 | ₩91,774 | ₩93,220 | ₩89,738 | ₩93,059 | +1.40% | 216.5만 |
|---|
| 2026.04.14 | ₩89,272 | ₩89,794 | ₩87,653 | ₩88,402 | -0.97% | 151.6만 |
|---|
| 2026.04.13 | ₩83,491 | ₩87,559 | ₩83,491 | ₩87,492 | +4.79% | 172.8만 |
|---|
| 2026.04.10 | ₩80,293 | ₩85,485 | ₩79,971 | ₩84,575 | +5.33% | 445.7만 |
|---|
| 2026.04.09 | ₩77,027 | ₩81,096 | ₩76,813 | ₩79,958 | +3.80% | 459.3만 |
|---|
| 2026.04.08 | ₩76,251 | ₩78,098 | ₩73,580 | ₩77,268 | +1.33% | 942.1만 |
|---|
| 2026.04.07 | ₩73,240 | ₩75,903 | ₩72,096 | ₩73,575 | +0.46% | 165.3만 |
|---|
| 2026.04.06 | ₩74,003 | ₩77,014 | ₩73,080 | ₩73,722 | -0.38% | 192만 |
|---|
| 2026.04.02 | ₩76,586 | ₩80,962 | ₩75,609 | ₩78,526 | +2.53% | 119.9만 |
|---|
| 2026.04.01 | ₩76,840 | ₩80,293 | ₩76,465 | ₩79,757 | +3.80% | 215.6만 |
|---|
| 2026.03.31 | ₩73,468 | ₩79,155 | ₩72,799 | ₩75,555 | +2.84% | 200.9만 |
|---|
| 2026.03.30 | ₩74,686 | ₩74,686 | ₩67,372 | ₩72,116 | -3.44% | 209.7만 |
|---|
| 2026.03.27 | ₩78,968 | ₩80,962 | ₩69,772 | ₩73,267 | -7.22% | 267.3만 |
|---|
| 2026.03.26 | ₩74,391 | ₩74,418 | ₩70,550 | ₩70,898 | -4.70% | 158만 |
|---|
| 2026.03.25 | ₩72,504 | ₩74,766 | ₩72,022 | ₩74,686 | +3.01% | 110.2만 |
|---|
| 2026.03.24 | ₩69,199 | ₩71,922 | ₩67,994 | ₩71,193 | +2.88% | 64.8만 |
|---|
| 2026.03.23 | ₩66,375 | ₩70,872 | ₩66,375 | ₩69,801 | +5.16% | 60.5만 |
|---|
| 2026.03.20 | ₩68,476 | ₩68,476 | ₩63,966 | ₩65,345 | -4.57% | 88.2만 |
|---|
| 2026.03.19 | ₩67,780 | ₩69,774 | ₩66,041 | ₩68,904 | +1.66% | 81.7만 |
|---|
| 2026.03.18 | ₩69,841 | ₩71,474 | ₩67,780 | ₩68,958 | -1.26% | 49만 |
|---|
| 2026.03.17 | ₩70,657 | ₩70,657 | ₩68,275 | ₩70,256 | -0.57% | 58.2만 |
|---|
| 2026.03.16 | ₩69,480 | ₩71,675 | ₩67,901 | ₩69,667 | +0.27% | 45.5만 |
|---|
| 2026.03.13 | ₩67,700 | ₩70,202 | ₩67,018 | ₩68,115 | +0.61% | 73.8만 |
|---|
| 2026.03.12 | ₩67,044 | ₩70,256 | ₩65,612 | ₩67,593 | +0.82% | 113.1만 |
|---|
| 2026.03.11 | ₩68,838 | ₩70,323 | ₩67,044 | ₩69,172 | +0.49% | 80.4만 |
|---|
| 2026.03.10 | ₩68,463 | ₩71,915 | ₩67,171 | ₩68,757 | +0.43% | 69.6만 |
|---|
| 2026.03.09 | ₩65,572 | ₩67,526 | ₩62,842 | ₩67,499 | +2.94% | 118.2만 |
|---|
| 2026.03.06 | ₩69,868 | ₩72,357 | ₩67,245 | ₩67,459 | -3.45% | 80.7만 |
|---|
| 2026.03.05 | ₩72,451 | ₩74,244 | ₩69,600 | ₩72,357 | -0.13% | 67.2만 |
|---|
| 2026.03.04 | ₩72,999 | ₩76,452 | ₩72,758 | ₩74,110 | +1.52% | 82.7만 |
|---|
| 2026.03.03 | ₩72,036 | ₩74,231 | ₩68,610 | ₩72,477 | +0.61% | 82.6만 |
|---|
| 2026.03.02 | ₩74,833 | ₩76,592 | ₩74,217 | ₩75,007 | +0.23% | 127.1만 |
|---|
| 2026.02.27 | ₩74,605 | ₩77,750 | ₩74,605 | ₩77,683 | +4.13% | 136만 |
|---|
| 2026.02.26 | ₩75,288 | ₩77,563 | ₩72,665 | ₩76,706 | +1.88% | 79.2만 |
|---|
| 2026.02.25 | ₩74,552 | ₩76,124 | ₩73,434 | ₩74,619 | +0.09% | 70.8만 |
|---|
| 2026.02.24 | ₩69,319 | ₩73,602 | ₩66,911 | ₩73,414 | +5.91% | 65.1만 |
|---|
| 2026.02.23 | ₩73,421 | ₩73,883 | ₩68,797 | ₩69,855 | -4.86% | 93.3만 |
|---|
| 2026.02.20 | ₩64,502 | ₩74,244 | ₩64,502 | ₩73,923 | +14.61% | 209.4만 |
|---|
| 2026.02.19 | ₩62,414 | ₩63,645 | ₩60,273 | ₩63,271 | +1.37% | 79.3만 |
|---|
| 2026.02.18 | ₩63,806 | ₩66,215 | ₩61,705 | ₩62,414 | -2.18% | 104.9만 |
|---|
| 2026.02.17 | ₩63,431 | ₩64,609 | ₩61,317 | ₩63,699 | +0.42% | 85.1만 |
|---|
| 2026.02.13 | ₩64,462 | ₩68,048 | ₩62,374 | ₩63,966 | -0.77% | 88.4만 |
|---|
| 2026.02.12 | ₩71,902 | ₩72,531 | ₩64,368 | ₩64,448 | -10.37% | 105.4만 |
|---|
| 2026.02.11 | ₩72,357 | ₩73,026 | ₩68,998 | ₩71,755 | -0.83% | 145.3만 |
|---|
| 2026.02.10 | ₩70,216 | ₩72,558 | ₩68,690 | ₩71,541 | +1.89% | 91.6만 |
|---|
| 2026.02.09 | ₩65,345 | ₩70,430 | ₩64,622 | ₩69,600 | +6.51% | 87.7만 |
|---|
| 2026.02.06 | ₩59,831 | ₩65,505 | ₩59,831 | ₩65,398 | +9.30% | 105.3만 |
|---|
| 2026.02.05 | ₩59,015 | ₩62,160 | ₩58,734 | ₩59,457 | +0.75% | 78.1만 |
|---|
| 2026.02.04 | ₩66,362 | ₩66,991 | ₩59,487 | ₩60,474 | -8.87% | 92.1만 |
|---|
| 2026.02.03 | ₩63,779 | ₩66,884 | ₩63,697 | ₩66,456 | +4.20% | 105.4만 |
|---|
| 2026.02.02 | ₩62,160 | ₩66,142 | ₩61,558 | ₩63,672 | +2.43% | 90.6만 |
|---|
| 2026.01.30 | ₩68,383 | ₩70,443 | ₩61,745 | ₩62,775 | -8.20% | 267.9만 |
|---|
| 2026.01.29 | ₩69,132 | ₩69,881 | ₩67,299 | ₩69,011 | -0.17% | 81.5만 |
|---|
| 2026.01.28 | ₩67,513 | ₩69,252 | ₩65,840 | ₩68,543 | +1.53% | 82.9만 |
|---|
| 2026.01.27 | ₩69,078 | ₩70,571 | ₩66,817 | ₩66,830 | -3.25% | 107.4만 |
|---|
| 2026.01.26 | ₩68,490 | ₩70,223 | ₩66,696 | ₩68,476 | -0.02% | 149.8만 |
|---|
| 2026.01.23 | ₩66,335 | ₩67,137 | ₩63,230 | ₩66,603 | +0.40% | 146.8만 |
|---|
| 2026.01.22 | ₩65,559 | ₩66,268 | ₩63,337 | ₩65,117 | -0.67% | 49만 |
|---|
| 2026.01.21 | ₩64,261 | ₩65,389 | ₩62,709 | ₩64,234 | -0.04% | 72.9만 |
|---|
| 2026.01.20 | ₩64,823 | ₩66,121 | ₩63,070 | ₩63,538 | -1.98% | 73만 |
|---|
| 2026.01.16 | ₩63,030 | ₩66,389 | ₩62,173 | ₩66,362 | +5.29% | 143.1만 |
|---|
| 2026.01.15 | ₩60,260 | ₩63,953 | ₩60,260 | ₩61,973 | +2.84% | 131.4만 |
|---|
| 2026.01.14 | ₩61,839 | ₩61,839 | ₩57,817 | ₩59,671 | -3.51% | 93.3만 |
|---|
| 2026.01.13 | ₩60,848 | ₩62,709 | ₩60,755 | ₩61,223 | +0.62% | 104.1만 |
|---|
| 2026.01.12 | ₩59,550 | ₩62,240 | ₩58,413 | ₩60,554 | +1.69% | 62.4만 |
|---|
| 2026.01.09 | ₩58,895 | ₩60,367 | ₩58,052 | ₩59,550 | +1.11% | 74.1만 |
|---|
| 2026.01.08 | ₩64,194 | ₩65,265 | ₩58,165 | ₩58,252 | -9.26% | 95.7만 |
|---|
| 2026.01.07 | ₩61,384 | ₩65,224 | ₩61,370 | ₩64,662 | +5.34% | 195.4만 |
|---|
| 2026.01.06 | ₩60,072 | ₩62,628 | ₩58,895 | ₩61,558 | +2.47% | 262.5만 |
|---|
| 2026.01.05 | ₩59,550 | ₩60,862 | ₩59,537 | ₩59,590 | +0.07% | 233.3만 |
|---|
| 2026.01.02 | ₩57,476 | ₩60,527 | ₩57,302 | ₩59,791 | +4.03% | 161.7만 |
|---|
| 2025.12.31 | ₩58,373 | ₩58,654 | ₩57,503 | ₩57,597 | -1.33% | 120.7만 |
|---|
| 2025.12.30 | ₩58,881 | ₩58,921 | ₩57,463 | ₩58,212 | -1.14% | 91.9만 |
|---|
| 2025.12.29 | ₩59,002 | ₩60,045 | ₩58,497 | ₩58,694 | -0.52% | 103.8만 |
|---|
| 2025.12.26 | ₩58,975 | ₩60,193 | ₩58,260 | ₩59,684 | +1.20% | 51.7만 |
|---|
| 2025.12.24 | ₩59,524 | ₩60,273 | ₩59,189 | ₩59,269 | -0.43% | 36.5만 |
|---|
| 2025.12.23 | ₩58,627 | ₩60,045 | ₩58,426 | ₩59,845 | +2.08% | 40.9만 |
|---|
| 2025.12.22 | ₩59,457 | ₩60,219 | ₩58,533 | ₩59,042 | -0.70% | 74.4만 |
|---|
| 2025.12.19 | ₩57,757 | ₩59,778 | ₩57,757 | ₩59,082 | +2.29% | 827.5만 |
|---|
| 2025.12.18 | ₩56,084 | ₩58,854 | ₩56,084 | ₩58,212 | +3.79% | 132만 |
|---|
| 2025.12.17 | ₩56,178 | ₩57,543 | ₩54,746 | ₩55,335 | -1.50% | 204.3만 |
|---|
| 2025.12.16 | ₩53,756 | ₩56,232 | ₩53,595 | ₩56,098 | +4.36% | 160.8만 |
|---|
| 2025.12.15 | ₩56,927 | ₩57,476 | ₩54,077 | ₩54,652 | -4.00% | 160.3만 |
|---|
| 2025.12.12 | ₩61,129 | ₩61,129 | ₩55,536 | ₩55,857 | -8.63% | 520.5만 |
|---|
| 2025.12.11 | ₩60,648 | ₩62,227 | ₩58,306 | ₩61,290 | +1.06% | 74.9만 |
|---|
| 2025.12.10 | ₩61,089 | ₩64,569 | ₩59,443 | ₩60,621 | -0.77% | 75.8만 |
|---|
| 2025.12.09 | ₩63,886 | ₩66,134 | ₩63,404 | ₩64,876 | +1.55% | 45.6만 |
|---|
| 2025.12.08 | ₩64,207 | ₩66,563 | ₩61,638 | ₩63,565 | -1.00% | 88.5만 |
|---|
| 2025.12.05 | ₩64,087 | ₩64,475 | ₩61,558 | ₩62,615 | -2.30% | 52.9만 |
|---|
| 2025.12.04 | ₩61,665 | ₩67,178 | ₩61,665 | ₩64,555 | +4.69% | 73.4만 |
|---|
| 2025.12.03 | ₩59,176 | ₩63,297 | ₩57,316 | ₩61,504 | +3.93% | 44만 |
|---|
| 2025.12.02 | ₩59,845 | ₩62,053 | ₩58,828 | ₩59,135 | -1.19% | 38.8만 |
|---|
| 2025.12.01 | ₩61,397 | ₩61,584 | ₩58,734 | ₩59,979 | -2.31% | 48.4만 |
|---|
| 2025.11.28 | ₩61,477 | ₩62,802 | ₩60,688 | ₩61,531 | +0.09% | 30만 |
|---|
| 2025.11.26 | ₩61,036 | ₩62,896 | ₩59,631 | ₩61,236 | +0.33% | 65.4만 |
|---|
| 2025.11.25 | ₩58,426 | ₩60,887 | ₩57,924 | ₩60,206 | +3.05% | 60.8만 |
|---|
| 2025.11.24 | ₩55,844 | ₩59,878 | ₩55,844 | ₩58,600 | +4.94% | 89.4만 |
|---|
| 2025.11.21 | ₩55,429 | ₩57,142 | ₩53,925 | ₩54,559 | -1.57% | 69.3만 |
|---|
| 2025.11.20 | ₩60,661 | ₩62,990 | ₩53,943 | ₩54,813 | -9.64% | 100.1만 |
|---|
| 2025.11.19 | ₩60,286 | ₩61,228 | ₩56,767 | ₩59,457 | -1.38% | 91.2만 |
|---|
| 2025.11.18 | ₩54,800 | ₩61,063 | ₩53,435 | ₩60,126 | +9.72% | 144.1만 |
|---|
| 2025.11.17 | ₩54,786 | ₩58,537 | ₩53,080 | ₩53,689 | -2.00% | 110.6만 |
|---|
| 2025.11.14 | ₩46,837 | ₩56,258 | ₩46,837 | ₩53,890 | +15.06% | 281.4만 |
|---|
| 2025.11.13 | ₩49,045 | ₩49,112 | ₩44,174 | ₩44,589 | -9.09% | 64.1만 |
|---|
| 2025.11.12 | ₩48,523 | ₩49,420 | ₩47,118 | ₩49,112 | +1.21% | 59만 |
|---|
| 2025.11.11 | ₩48,738 | ₩49,888 | ₩47,386 | ₩48,497 | -0.49% | 70.7만 |
|---|
| 2025.11.10 | ₩48,135 | ₩49,126 | ₩46,837 | ₩48,952 | +1.70% | 71.4만 |
|---|
| 2025.11.07 | ₩48,162 | ₩48,937 | ₩46,034 | ₩47,493 | -1.39% | 99.3만 |
|---|
| 2025.11.06 | ₩52,879 | ₩53,000 | ₩48,818 | ₩48,898 | -7.53% | 54.8만 |
|---|
| 2025.11.05 | ₩51,521 | ₩53,850 | ₩51,521 | ₩52,190 | +1.30% | 47.8만 |
|---|
| 2025.11.04 | ₩54,733 | ₩56,165 | ₩50,999 | ₩51,267 | -6.33% | 89.6만 |
|---|
| 2025.11.03 | ₩55,790 | ₩58,640 | ₩54,599 | ₩55,442 | -0.62% | 60.2만 |
|---|
| 2025.10.31 | ₩53,528 | ₩56,861 | ₩53,071 | ₩55,362 | +3.42% | 99.9만 |
|---|
| 2025.10.30 | ₩54,599 | ₩56,191 | ₩51,521 | ₩53,328 | -2.33% | 160.1만 |
|---|
| 2025.10.29 | ₩53,100 | ₩57,543 | ₩52,244 | ₩55,589 | +4.69% | 109만 |
|---|
| 2025.10.28 | ₩49,514 | ₩54,505 | ₩49,019 | ₩52,993 | +7.03% | 187.3만 |
|---|
| 2025.10.27 | ₩48,845 | ₩50,504 | ₩47,266 | ₩49,266 | +0.86% | 83.9만 |
|---|
| 2025.10.24 | ₩45,860 | ₩50,718 | ₩45,860 | ₩48,336 | +5.40% | 137.5만 |
|---|
| 2025.10.23 | ₩43,197 | ₩44,516 | ₩41,832 | ₩43,626 | +0.99% | 78.2만 |
|---|
| 2025.10.22 | ₩47,145 | ₩47,453 | ₩43,264 | ₩43,987 | -6.70% | 55만 |
|---|
| 2025.10.21 | ₩47,787 | ₩48,028 | ₩45,191 | ₩47,011 | -1.62% | 70.4만 |
|---|
| 2025.10.20 | ₩45,941 | ₩48,918 | ₩44,833 | ₩47,667 | +3.76% | 50.6만 |
|---|
| 2025.10.17 | ₩45,365 | ₩46,262 | ₩44,363 | ₩45,258 | -0.24% | 49.8만 |
|---|
| 2025.10.16 | ₩44,736 | ₩45,365 | ₩43,037 | ₩45,017 | +0.63% | 40.5만 |
|---|
| 2025.10.15 | ₩42,314 | ₩45,151 | ₩41,926 | ₩44,830 | +5.95% | 78만 |
|---|
| 2025.10.14 | ₩42,836 | ₩43,050 | ₩41,150 | ₩42,301 | -1.25% | 48.5만 |
|---|
| 2025.10.13 | ₩41,752 | ₩43,465 | ₩41,070 | ₩42,863 | +2.66% | 48.7만 |
|---|
| 2025.10.10 | ₩41,592 | ₩42,461 | ₩41,016 | ₩41,819 | +0.55% | 56.8만 |
|---|