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 | ₩70,384 | ₩71,564 | ₩68,326 | ₩69,097 | -1.83% | 53.2만 |
| 2026.10.08 | ₩70,008 | ₩70,277 | ₩66,261 | ₩69,123 | -1.26% | 126.6만 |
| 2026.10.07 | ₩73,106 | ₩73,682 | ₩69,780 | ₩71,537 | -2.15% | 99.8만 |
| 2026.10.06 | ₩73,481 | ₩76,083 | ₩72,710 | ₩75,546 | +2.81% | 91.1만 |
| 2026.10.05 | ₩71,859 | ₩75,828 | ₩69,995 | ₩72,127 | +0.37% | 149.4만 |
| 2026.10.02 | ₩70,665 | ₩73,099 | ₩69,861 | ₩71,886 | +1.73% | 118.9만 |
| 2026.10.01 | ₩71,443 | ₩72,865 | ₩67,836 | ₩69,284 | -3.02% | 187.1만 |
| 2026.09.30 | ₩72,114 | ₩73,609 | ₩71,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,980 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩72,060 | ₩74,353 | ₩71,470 | ₩72,006 | -0.07% | 112.7만 |
|---|
| 2026.09.28 | ₩69,888 | ₩72,556 | ₩69,056 | ₩71,617 | +2.48% | 91.4만 |
|---|
| 2026.09.25 | ₩70,746 | ₩71,068 | ₩68,815 | ₩70,424 | -0.45% | 83.2만 |
|---|
| 2026.09.24 | ₩69,727 | ₩71,537 | ₩68,145 | ₩70,330 | +0.87% | 57만 |
|---|
| 2026.09.23 | ₩71,658 | ₩72,704 | ₩70,306 | ₩70,960 | -0.97% | 52.9만 |
|---|
| 2026.09.22 | ₩73,615 | ₩73,682 | ₩71,564 | ₩72,744 | -1.18% | 75.5만 |
|---|
| 2026.09.21 | ₩76,311 | ₩76,311 | ₩73,092 | ₩73,200 | -4.08% | 51.2만 |
|---|
| 2026.09.18 | ₩73,763 | ₩75,345 | ₩73,113 | ₩74,822 | +1.44% | 141만 |
|---|
| 2026.09.17 | ₩74,527 | ₩76,418 | ₩71,959 | ₩73,334 | -1.60% | 110.8만 |
|---|
| 2026.09.16 | ₩72,489 | ₩74,903 | ₩71,269 | ₩72,194 | -0.41% | 118.2만 |
|---|
| 2026.09.15 | ₩71,443 | ₩71,886 | ₩70,269 | ₩71,108 | -0.47% | 64.7만 |
|---|
| 2026.09.14 | ₩71,711 | ₩72,865 | ₩69,782 | ₩70,773 | -1.31% | 107.2만 |
|---|
| 2026.09.11 | ₩73,186 | ₩76,451 | ₩73,186 | ₩75,962 | +3.79% | 126.5만 |
|---|
| 2026.09.10 | ₩72,194 | ₩74,836 | ₩70,665 | ₩71,805 | -0.54% | 89.2만 |
|---|
| 2026.09.09 | ₩76,083 | ₩77,709 | ₩73,768 | ₩74,044 | -2.68% | 53.7만 |
|---|
| 2026.09.08 | ₩71,617 | ₩78,510 | ₩71,617 | ₩76,485 | +6.80% | 101.4만 |
|---|
| 2026.09.04 | ₩70,920 | ₩73,401 | ₩70,558 | ₩71,027 | +0.15% | 64.7만 |
|---|
| 2026.09.03 | ₩69,231 | ₩71,282 | ₩67,420 | ₩70,572 | +1.94% | 71.2만 |
|---|
| 2026.09.02 | ₩69,780 | ₩70,665 | ₩68,077 | ₩68,855 | -1.33% | 67.7만 |
|---|
| 2026.09.01 | ₩70,397 | ₩71,416 | ₩68,802 | ₩69,190 | -1.71% | 83.2만 |
|---|
| 2026.08.31 | ₩72,932 | ₩74,004 | ₩71,282 | ₩71,832 | -1.51% | 98.2만 |
|---|
| 2026.08.28 | ₩76,954 | ₩78,201 | ₩72,047 | ₩72,201 | -6.18% | 77.9만 |
|---|
| 2026.08.27 | ₩79,113 | ₩79,623 | ₩76,994 | ₩77,209 | -2.41% | 50.8만 |
|---|
| 2026.08.26 | ₩76,632 | ₩78,161 | ₩75,224 | ₩77,665 | +1.35% | 66.1만 |
|---|
| 2026.08.25 | ₩77,316 | ₩78,832 | ₩75,204 | ₩76,780 | -0.69% | 103.3만 |
|---|
| 2026.08.24 | ₩79,395 | ₩79,395 | ₩75,198 | ₩75,600 | -4.78% | 104.1만 |
|---|
| 2026.08.21 | ₩81,701 | ₩82,197 | ₩78,067 | ₩79,609 | -2.56% | 83.5만 |
|---|
| 2026.08.20 | ₩84,544 | ₩84,792 | ₩79,965 | ₩80,561 | -4.71% | 79.4만 |
|---|
| 2026.08.19 | ₩86,864 | ₩87,521 | ₩81,808 | ₩83,793 | -3.54% | 118.3만 |
|---|
| 2026.08.18 | ₩91,221 | ₩91,967 | ₩85,187 | ₩85,362 | -6.42% | 92.6만 |
|---|
| 2026.08.17 | ₩89,921 | ₩94,091 | ₩89,410 | ₩93,917 | +4.44% | 138.2만 |
|---|
| 2026.08.14 | ₩85,911 | ₩91,101 | ₩84,939 | ₩89,002 | +3.60% | 144.6만 |
|---|
| 2026.08.13 | ₩88,928 | ₩92,375 | ₩83,954 | ₩84,799 | -4.64% | 202.4만 |
|---|
| 2026.08.12 | ₩90,269 | ₩94,936 | ₩88,969 | ₩92,093 | +2.02% | 215만 |
|---|
| 2026.08.11 | ₩86,796 | ₩88,714 | ₩86,575 | ₩87,118 | +0.37% | 93.6만 |
|---|
| 2026.08.10 | ₩87,078 | ₩88,499 | ₩85,469 | ₩86,032 | -1.20% | 71.7만 |
|---|
| 2026.08.07 | ₩88,566 | ₩89,498 | ₩84,249 | ₩86,274 | -2.59% | 42만 |
|---|
| 2026.08.06 | ₩87,896 | ₩90,216 | ₩84,919 | ₩85,241 | -3.02% | 49.3만 |
|---|
| 2026.08.05 | ₩89,921 | ₩91,805 | ₩87,400 | ₩87,896 | -2.25% | 94만 |
|---|
| 2026.08.04 | ₩90,229 | ₩91,516 | ₩87,748 | ₩89,156 | -1.19% | 100.9만 |
|---|
| 2026.08.03 | ₩85,469 | ₩90,712 | ₩84,544 | ₩87,547 | +2.43% | 76.3만 |
|---|
| 2026.07.31 | ₩84,128 | ₩88,365 | ₩83,189 | ₩85,724 | +1.90% | 156.3만 |
|---|
| 2026.07.30 | ₩76,954 | ₩81,674 | ₩74,775 | ₩80,199 | +4.22% | 304.7만 |
|---|
| 2026.07.29 | ₩79,140 | ₩79,247 | ₩70,478 | ₩71,175 | -10.06% | 295.9만 |
|---|
| 2026.07.28 | ₩89,840 | ₩89,840 | ₩79,006 | ₩79,395 | -11.63% | 200.2만 |
|---|
| 2026.07.27 | ₩94,802 | ₩97,939 | ₩88,674 | ₩90,685 | -4.34% | 119.9만 |
|---|
| 2026.07.24 | ₩101,707 | ₩101,707 | ₩94,466 | ₩94,936 | -6.66% | 85.5만 |
|---|
| 2026.07.23 | ₩96,143 | ₩100,985 | ₩96,143 | ₩100,393 | +4.42% | 103.9만 |
|---|
| 2026.07.22 | ₩94,976 | ₩98,945 | ₩94,963 | ₩97,711 | +2.88% | 82.5만 |
|---|
| 2026.07.21 | ₩94,466 | ₩98,623 | ₩92,415 | ₩97,282 | +2.98% | 158.3만 |
|---|
| 2026.07.20 | ₩92,308 | ₩93,950 | ₩90,921 | ₩91,369 | -1.02% | 96.5만 |
|---|
| 2026.07.17 | ₩87,722 | ₩92,924 | ₩85,375 | ₩91,503 | +4.31% | 322.7만 |
|---|
| 2026.07.16 | ₩92,214 | ₩92,938 | ₩88,131 | ₩92,696 | +0.52% | 202.1만 |
|---|
| 2026.07.15 | ₩97,028 | ₩97,108 | ₩92,039 | ₩94,909 | -2.18% | 122.2만 |
|---|
| 2026.07.14 | ₩95,553 | ₩97,483 | ₩92,710 | ₩93,595 | -2.05% | 150.4만 |
|---|
| 2026.07.13 | ₩97,430 | ₩99,066 | ₩91,530 | ₩91,624 | -5.96% | 146.7만 |
|---|
| 2026.07.10 | ₩99,589 | ₩100,849 | ₩97,081 | ₩98,771 | -0.82% | 78.5만 |
|---|
| 2026.07.09 | ₩98,690 | ₩101,962 | ₩98,382 | ₩99,186 | +0.50% | 83.9만 |
|---|
| 2026.07.08 | ₩93,474 | ₩97,259 | ₩92,603 | ₩96,478 | +3.21% | 136.6만 |
|---|
| 2026.07.07 | ₩101,479 | ₩101,479 | ₩93,159 | ₩94,399 | -6.98% | 191.1만 |
|---|
| 2026.07.06 | ₩100,259 | ₩107,111 | ₩100,259 | ₩104,295 | +4.03% | 88만 |
|---|
| 2026.07.02 | ₩107,272 | ₩108,465 | ₩96,531 | ₩101,680 | -5.21% | 154.2만 |
|---|
| 2026.07.01 | ₩112,488 | ₩112,488 | ₩104,786 | ₩107,272 | -4.64% | 236.4만 |
|---|
| 2026.06.30 | ₩108,184 | ₩115,814 | ₩106,172 | ₩114,285 | +5.64% | 233만 |
|---|
| 2026.06.29 | ₩106,105 | ₩109,163 | ₩102,753 | ₩108,077 | +1.86% | 325.1만 |
|---|
| 2026.06.26 | ₩108,613 | ₩108,868 | ₩103,853 | ₩107,956 | -0.60% | 693.2만 |
|---|
| 2026.06.25 | ₩107,795 | ₩111,977 | ₩102,619 | ₩108,747 | +0.88% | 163.3만 |
|---|
| 2026.06.24 | ₩109,699 | ₩113,869 | ₩106,179 | ₩106,990 | -2.47% | 106.5만 |
|---|
| 2026.06.23 | ₩112,394 | ₩114,768 | ₩107,487 | ₩108,640 | -3.34% | 133.5만 |
|---|
| 2026.06.22 | ₩115,371 | ₩120,989 | ₩114,754 | ₩118,267 | +2.51% | 107.9만 |
|---|
| 2026.06.18 | ₩117,262 | ₩117,262 | ₩111,322 | ₩114,741 | -2.15% | 134.7만 |
|---|
| 2026.06.17 | ₩115,183 | ₩116,595 | ₩112,542 | ₩114,124 | -0.92% | 117.1만 |
|---|
| 2026.06.16 | ₩117,409 | ₩120,681 | ₩113,346 | ₩114,553 | -2.43% | 90.7만 |
|---|
| 2026.06.15 | ₩119,407 | ₩120,037 | ₩115,190 | ₩116,296 | -2.61% | 72.8만 |
|---|
| 2026.06.12 | ₩114,888 | ₩118,188 | ₩111,375 | ₩115,317 | +0.37% | 101.1만 |
|---|
| 2026.06.11 | ₩110,302 | ₩116,350 | ₩109,498 | ₩114,137 | +3.48% | 147만 |
|---|
| 2026.06.10 | ₩114,580 | ₩118,710 | ₩108,130 | ₩108,197 | -5.57% | 86.4만 |
|---|
| 2026.06.09 | ₩116,390 | ₩119,072 | ₩109,424 | ₩114,754 | -1.41% | 107.2만 |
|---|
| 2026.06.08 | ₩116,068 | ₩116,162 | ₩111,898 | ₩114,030 | -1.76% | 100만 |
|---|
| 2026.06.05 | ₩116,551 | ₩116,551 | ₩110,530 | ₩112,220 | -3.72% | 120만 |
|---|
| 2026.06.04 | ₩116,417 | ₩120,534 | ₩114,339 | ₩119,206 | +2.40% | 81.4만 |
|---|
| 2026.06.03 | ₩114,902 | ₩120,493 | ₩113,062 | ₩118,174 | +2.85% | 98.4만 |
|---|
| 2026.06.02 | ₩115,492 | ₩120,989 | ₩113,655 | ₩114,701 | -0.69% | 71.6만 |
|---|
| 2026.06.01 | ₩109,659 | ₩117,997 | ₩107,554 | ₩116,055 | +5.83% | 109.3만 |
|---|
| 2026.05.29 | ₩111,858 | ₩112,341 | ₩107,540 | ₩112,287 | +0.38% | 184만 |
|---|
| 2026.05.28 | ₩117,691 | ₩117,691 | ₩110,785 | ₩111,643 | -5.14% | 122.1만 |
|---|
| 2026.05.27 | ₩119,166 | ₩121,150 | ₩113,990 | ₩117,999 | -0.98% | 122.1만 |
|---|
| 2026.05.26 | ₩113,333 | ₩117,128 | ₩111,355 | ₩116,605 | +2.89% | 152.4만 |
|---|
| 2026.05.22 | ₩112,193 | ₩112,193 | ₩109,143 | ₩109,391 | -2.50% | 67.6만 |
|---|
| 2026.05.21 | ₩111,120 | ₩112,636 | ₩108,036 | ₩109,887 | -1.11% | 115.8만 |
|---|
| 2026.05.20 | ₩110,946 | ₩111,462 | ₩106,551 | ₩110,571 | -0.34% | 168.1만 |
|---|
| 2026.05.19 | ₩108,613 | ₩109,954 | ₩103,987 | ₩107,782 | -0.77% | 125.1만 |
|---|
| 2026.05.18 | ₩115,304 | ₩116,377 | ₩109,189 | ₩111,710 | -3.12% | 131.4만 |
|---|
| 2026.05.15 | ₩115,130 | ₩115,748 | ₩108,506 | ₩113,038 | -1.82% | 250.4만 |
|---|
| 2026.05.14 | ₩139,956 | ₩143,795 | ₩116,283 | ₩119,340 | -14.73% | 310.8만 |
|---|
| 2026.05.13 | ₩131,690 | ₩137,449 | ₩127,533 | ₩134,090 | +1.82% | 182만 |
|---|
| 2026.05.12 | ₩126,822 | ₩131,113 | ₩123,926 | ₩130,952 | +3.26% | 159만 |
|---|
| 2026.05.11 | ₩131,810 | ₩135,431 | ₩127,855 | ₩131,596 | -0.16% | 224.5만 |
|---|
| 2026.05.08 | ₩132,964 | ₩134,077 | ₩131,086 | ₩133,943 | +0.74% | 151만 |
|---|
| 2026.05.07 | ₩137,134 | ₩137,623 | ₩128,565 | ₩130,657 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩136,128 | ₩137,161 | ₩127,882 | ₩137,134 | +0.74% | 195.3만 |
|---|
| 2026.05.05 | ₩125,750 | ₩134,620 | ₩124,958 | ₩133,259 | +5.97% | 200.3만 |
|---|
| 2026.05.04 | ₩121,338 | ₩123,416 | ₩120,279 | ₩122,572 | +1.02% | 135.2만 |
|---|
| 2026.05.01 | ₩117,771 | ₩121,177 | ₩115,611 | ₩120,808 | +2.58% | 127.9만 |
|---|
| 2026.04.30 | ₩110,383 | ₩117,101 | ₩110,329 | ₩116,605 | +5.64% | 102.6만 |
|---|
| 2026.04.29 | ₩108,217 | ₩110,946 | ₩106,347 | ₩108,264 | +0.04% | 135만 |
|---|
| 2026.04.28 | ₩107,084 | ₩108,613 | ₩103,933 | ₩108,050 | +0.90% | 135.1만 |
|---|
| 2026.04.27 | ₩108,492 | ₩110,678 | ₩104,128 | ₩109,189 | +0.64% | 160.1만 |
|---|
| 2026.04.24 | ₩110,504 | ₩110,564 | ₩103,021 | ₩107,808 | -2.44% | 159만 |
|---|
| 2026.04.23 | ₩106,400 | ₩109,692 | ₩105,864 | ₩108,774 | +2.23% | 156.3만 |
|---|
| 2026.04.22 | ₩104,992 | ₩106,890 | ₩102,391 | ₩106,307 | +1.25% | 116.1만 |
|---|
| 2026.04.21 | ₩104,644 | ₩104,972 | ₩100,460 | ₩102,700 | -1.86% | 197.7만 |
|---|
| 2026.04.20 | ₩98,878 | ₩102,337 | ₩96,531 | ₩102,016 | +3.17% | 155.7만 |
|---|
| 2026.04.17 | ₩94,922 | ₩99,870 | ₩94,166 | ₩98,918 | +4.21% | 422.1만 |
|---|
| 2026.04.16 | ₩93,246 | ₩94,332 | ₩89,143 | ₩92,254 | -1.06% | 189.6만 |
|---|
| 2026.04.15 | ₩91,959 | ₩93,407 | ₩89,918 | ₩93,246 | +1.40% | 216.5만 |
|---|
| 2026.04.14 | ₩89,451 | ₩89,974 | ₩87,829 | ₩88,580 | -0.97% | 151.6만 |
|---|
| 2026.04.13 | ₩83,659 | ₩87,735 | ₩83,659 | ₩87,668 | +4.79% | 172.8만 |
|---|
| 2026.04.10 | ₩80,454 | ₩85,657 | ₩80,132 | ₩84,745 | +5.33% | 445.7만 |
|---|
| 2026.04.09 | ₩77,182 | ₩81,259 | ₩76,968 | ₩80,119 | +3.80% | 459.3만 |
|---|
| 2026.04.08 | ₩76,404 | ₩78,255 | ₩73,728 | ₩77,424 | +1.33% | 942.1만 |
|---|
| 2026.04.07 | ₩73,387 | ₩76,056 | ₩72,241 | ₩73,723 | +0.46% | 165.3만 |
|---|
| 2026.04.06 | ₩74,152 | ₩77,169 | ₩73,227 | ₩73,870 | -0.38% | 192만 |
|---|
| 2026.04.02 | ₩76,740 | ₩81,124 | ₩75,761 | ₩78,684 | +2.53% | 119.9만 |
|---|
| 2026.04.01 | ₩76,994 | ₩80,454 | ₩76,619 | ₩79,918 | +3.80% | 215.6만 |
|---|
| 2026.03.31 | ₩73,615 | ₩79,314 | ₩72,945 | ₩75,707 | +2.84% | 200.9만 |
|---|
| 2026.03.30 | ₩74,836 | ₩74,836 | ₩67,508 | ₩72,261 | -3.44% | 209.7만 |
|---|
| 2026.03.27 | ₩79,127 | ₩81,124 | ₩69,912 | ₩73,414 | -7.22% | 267.3만 |
|---|
| 2026.03.26 | ₩74,541 | ₩74,567 | ₩70,692 | ₩71,041 | -4.70% | 158만 |
|---|
| 2026.03.25 | ₩72,650 | ₩74,916 | ₩72,167 | ₩74,836 | +3.01% | 110.2만 |
|---|
| 2026.03.24 | ₩69,338 | ₩72,067 | ₩68,131 | ₩71,336 | +2.88% | 64.8만 |
|---|
| 2026.03.23 | ₩66,509 | ₩71,014 | ₩66,509 | ₩69,941 | +5.16% | 60.5만 |
|---|
| 2026.03.20 | ₩68,614 | ₩68,614 | ₩64,095 | ₩65,476 | -4.57% | 88.2만 |
|---|
| 2026.03.19 | ₩67,917 | ₩69,915 | ₩66,173 | ₩69,043 | +1.66% | 81.7만 |
|---|
| 2026.03.18 | ₩69,982 | ₩71,617 | ₩67,917 | ₩69,097 | -1.26% | 49만 |
|---|
| 2026.03.17 | ₩70,800 | ₩70,800 | ₩68,413 | ₩70,397 | -0.57% | 58.2만 |
|---|
| 2026.03.16 | ₩69,620 | ₩71,819 | ₩68,037 | ₩69,807 | +0.27% | 45.5만 |
|---|
| 2026.03.13 | ₩67,836 | ₩70,344 | ₩67,152 | ₩68,252 | +0.61% | 73.8만 |
|---|
| 2026.03.12 | ₩67,179 | ₩70,397 | ₩65,744 | ₩67,729 | +0.82% | 113.1만 |
|---|
| 2026.03.11 | ₩68,976 | ₩70,464 | ₩67,179 | ₩69,311 | +0.49% | 80.4만 |
|---|
| 2026.03.10 | ₩68,600 | ₩72,060 | ₩67,306 | ₩68,895 | +0.43% | 69.6만 |
|---|
| 2026.03.09 | ₩65,704 | ₩67,662 | ₩62,969 | ₩67,635 | +2.94% | 118.2만 |
|---|
| 2026.03.06 | ₩70,008 | ₩72,502 | ₩67,380 | ₩67,595 | -3.45% | 80.7만 |
|---|
| 2026.03.05 | ₩72,596 | ₩74,393 | ₩69,740 | ₩72,502 | -0.13% | 67.2만 |
|---|
| 2026.03.04 | ₩73,146 | ₩76,606 | ₩72,905 | ₩74,259 | +1.52% | 82.7만 |
|---|
| 2026.03.03 | ₩72,181 | ₩74,380 | ₩68,748 | ₩72,623 | +0.61% | 82.6만 |
|---|
| 2026.03.02 | ₩74,983 | ₩76,746 | ₩74,366 | ₩75,157 | +0.23% | 127.1만 |
|---|
| 2026.02.27 | ₩74,755 | ₩77,906 | ₩74,755 | ₩77,839 | +4.13% | 136만 |
|---|
| 2026.02.26 | ₩75,439 | ₩77,719 | ₩72,811 | ₩76,860 | +1.88% | 79.2만 |
|---|
| 2026.02.25 | ₩74,702 | ₩76,277 | ₩73,582 | ₩74,769 | +0.09% | 70.8만 |
|---|
| 2026.02.24 | ₩69,459 | ₩73,750 | ₩67,045 | ₩73,562 | +5.91% | 65.1만 |
|---|
| 2026.02.23 | ₩73,568 | ₩74,031 | ₩68,936 | ₩69,995 | -4.86% | 93.3만 |
|---|
| 2026.02.20 | ₩64,631 | ₩74,393 | ₩64,631 | ₩74,071 | +14.61% | 209.4만 |
|---|
| 2026.02.19 | ₩62,540 | ₩63,773 | ₩60,394 | ₩63,398 | +1.37% | 79.3만 |
|---|
| 2026.02.18 | ₩63,934 | ₩66,348 | ₩61,829 | ₩62,540 | -2.18% | 104.9만 |
|---|
| 2026.02.17 | ₩63,559 | ₩64,739 | ₩61,440 | ₩63,827 | +0.42% | 85.1만 |
|---|
| 2026.02.13 | ₩64,591 | ₩68,185 | ₩62,499 | ₩64,095 | -0.77% | 88.4만 |
|---|
| 2026.02.12 | ₩72,047 | ₩72,677 | ₩64,497 | ₩64,578 | -10.37% | 105.4만 |
|---|
| 2026.02.11 | ₩72,502 | ₩73,173 | ₩69,137 | ₩71,899 | -0.83% | 145.3만 |
|---|
| 2026.02.10 | ₩70,357 | ₩72,704 | ₩68,828 | ₩71,685 | +1.89% | 91.6만 |
|---|
| 2026.02.09 | ₩65,476 | ₩70,572 | ₩64,752 | ₩69,740 | +6.51% | 87.7만 |
|---|
| 2026.02.06 | ₩59,952 | ₩65,637 | ₩59,952 | ₩65,530 | +9.30% | 105.3만 |
|---|
| 2026.02.05 | ₩59,134 | ₩62,285 | ₩58,852 | ₩59,576 | +0.75% | 78.1만 |
|---|
| 2026.02.04 | ₩66,495 | ₩67,125 | ₩59,607 | ₩60,595 | -8.87% | 92.1만 |
|---|
| 2026.02.03 | ₩63,907 | ₩67,018 | ₩63,825 | ₩66,589 | +4.20% | 105.4만 |
|---|
| 2026.02.02 | ₩62,285 | ₩66,275 | ₩61,681 | ₩63,800 | +2.43% | 90.6만 |
|---|
| 2026.01.30 | ₩68,520 | ₩70,585 | ₩61,869 | ₩62,902 | -8.20% | 267.9만 |
|---|
| 2026.01.29 | ₩69,271 | ₩70,022 | ₩67,434 | ₩69,150 | -0.17% | 81.5만 |
|---|
| 2026.01.28 | ₩67,648 | ₩69,392 | ₩65,972 | ₩68,681 | +1.53% | 82.9만 |
|---|
| 2026.01.27 | ₩69,217 | ₩70,712 | ₩66,951 | ₩66,965 | -3.25% | 107.4만 |
|---|
| 2026.01.26 | ₩68,627 | ₩70,364 | ₩66,830 | ₩68,614 | -0.02% | 149.8만 |
|---|
| 2026.01.23 | ₩66,468 | ₩67,272 | ₩63,358 | ₩66,737 | +0.40% | 146.8만 |
|---|
| 2026.01.22 | ₩65,691 | ₩66,401 | ₩63,465 | ₩65,248 | -0.67% | 49만 |
|---|
| 2026.01.21 | ₩64,390 | ₩65,520 | ₩62,835 | ₩64,363 | -0.04% | 72.9만 |
|---|
| 2026.01.20 | ₩64,953 | ₩66,254 | ₩63,197 | ₩63,666 | -1.98% | 73만 |
|---|
| 2026.01.16 | ₩63,156 | ₩66,522 | ₩62,298 | ₩66,495 | +5.29% | 143.1만 |
|---|
| 2026.01.15 | ₩60,381 | ₩64,082 | ₩60,381 | ₩62,097 | +2.84% | 131.4만 |
|---|
| 2026.01.14 | ₩61,963 | ₩61,963 | ₩57,934 | ₩59,791 | -3.51% | 93.3만 |
|---|
| 2026.01.13 | ₩60,971 | ₩62,835 | ₩60,877 | ₩61,346 | +0.62% | 104.1만 |
|---|
| 2026.01.12 | ₩59,670 | ₩62,365 | ₩58,530 | ₩60,676 | +1.69% | 62.4만 |
|---|
| 2026.01.09 | ₩59,013 | ₩60,488 | ₩58,168 | ₩59,670 | +1.11% | 74.1만 |
|---|
| 2026.01.08 | ₩64,323 | ₩65,396 | ₩58,282 | ₩58,369 | -9.26% | 95.7만 |
|---|
| 2026.01.07 | ₩61,507 | ₩65,355 | ₩61,494 | ₩64,792 | +5.34% | 195.4만 |
|---|
| 2026.01.06 | ₩60,193 | ₩62,754 | ₩59,013 | ₩61,681 | +2.47% | 262.5만 |
|---|
| 2026.01.05 | ₩59,670 | ₩60,984 | ₩59,657 | ₩59,710 | +0.07% | 233.3만 |
|---|
| 2026.01.02 | ₩57,592 | ₩60,649 | ₩57,417 | ₩59,911 | +4.03% | 161.7만 |
|---|
| 2025.12.31 | ₩58,490 | ₩58,772 | ₩57,618 | ₩57,712 | -1.33% | 120.7만 |
|---|
| 2025.12.30 | ₩59,000 | ₩59,040 | ₩57,578 | ₩58,329 | -1.14% | 91.9만 |
|---|
| 2025.12.29 | ₩59,120 | ₩60,166 | ₩58,615 | ₩58,812 | -0.52% | 103.8만 |
|---|
| 2025.12.26 | ₩59,093 | ₩60,314 | ₩58,377 | ₩59,804 | +1.20% | 51.7만 |
|---|
| 2025.12.24 | ₩59,643 | ₩60,394 | ₩59,308 | ₩59,388 | -0.43% | 36.5만 |
|---|
| 2025.12.23 | ₩58,745 | ₩60,166 | ₩58,544 | ₩59,965 | +2.08% | 40.9만 |
|---|
| 2025.12.22 | ₩59,576 | ₩60,341 | ₩58,651 | ₩59,161 | -0.70% | 74.4만 |
|---|
| 2025.12.19 | ₩57,873 | ₩59,898 | ₩57,873 | ₩59,201 | +2.29% | 827.5만 |
|---|
| 2025.12.18 | ₩56,197 | ₩58,973 | ₩56,197 | ₩58,329 | +3.79% | 132만 |
|---|
| 2025.12.17 | ₩56,291 | ₩57,659 | ₩54,856 | ₩55,446 | -1.50% | 204.3만 |
|---|
| 2025.12.16 | ₩53,864 | ₩56,345 | ₩53,703 | ₩56,211 | +4.36% | 160.8만 |
|---|
| 2025.12.15 | ₩57,042 | ₩57,592 | ₩54,186 | ₩54,762 | -4.00% | 160.3만 |
|---|
| 2025.12.12 | ₩61,252 | ₩61,252 | ₩55,647 | ₩55,969 | -8.63% | 520.5만 |
|---|
| 2025.12.11 | ₩60,770 | ₩62,352 | ₩58,423 | ₩61,413 | +1.06% | 74.9만 |
|---|
| 2025.12.10 | ₩61,212 | ₩64,698 | ₩59,563 | ₩60,743 | -0.77% | 75.8만 |
|---|
| 2025.12.09 | ₩64,015 | ₩66,267 | ₩63,532 | ₩65,007 | +1.55% | 45.6만 |
|---|
| 2025.12.08 | ₩64,336 | ₩66,696 | ₩61,762 | ₩63,693 | -1.00% | 88.5만 |
|---|
| 2025.12.05 | ₩64,216 | ₩64,605 | ₩61,681 | ₩62,741 | -2.30% | 52.9만 |
|---|
| 2025.12.04 | ₩61,789 | ₩67,313 | ₩61,789 | ₩64,685 | +4.69% | 73.4만 |
|---|
| 2025.12.03 | ₩59,295 | ₩63,425 | ₩57,431 | ₩61,628 | +3.93% | 44만 |
|---|
| 2025.12.02 | ₩59,965 | ₩62,178 | ₩58,946 | ₩59,254 | -1.19% | 38.8만 |
|---|
| 2025.12.01 | ₩61,520 | ₩61,708 | ₩58,852 | ₩60,099 | -2.31% | 48.4만 |
|---|
| 2025.11.28 | ₩61,601 | ₩62,928 | ₩60,810 | ₩61,655 | +0.09% | 30만 |
|---|
| 2025.11.26 | ₩61,158 | ₩63,022 | ₩59,751 | ₩61,360 | +0.33% | 65.4만 |
|---|
| 2025.11.25 | ₩58,544 | ₩61,010 | ₩58,041 | ₩60,327 | +3.05% | 60.8만 |
|---|
| 2025.11.24 | ₩55,956 | ₩59,999 | ₩55,956 | ₩58,718 | +4.94% | 89.4만 |
|---|
| 2025.11.21 | ₩55,540 | ₩57,256 | ₩54,033 | ₩54,668 | -1.57% | 69.3만 |
|---|
| 2025.11.20 | ₩60,783 | ₩63,116 | ₩54,052 | ₩54,923 | -9.64% | 100.1만 |
|---|
| 2025.11.19 | ₩60,408 | ₩61,352 | ₩56,881 | ₩59,576 | -1.38% | 91.2만 |
|---|
| 2025.11.18 | ₩54,910 | ₩61,185 | ₩53,542 | ₩60,247 | +9.72% | 144.1만 |
|---|
| 2025.11.17 | ₩54,896 | ₩58,655 | ₩53,187 | ₩53,797 | -2.00% | 110.6만 |
|---|
| 2025.11.14 | ₩46,932 | ₩56,371 | ₩46,932 | ₩53,998 | +15.06% | 281.4만 |
|---|
| 2025.11.13 | ₩49,144 | ₩49,211 | ₩44,263 | ₩44,679 | -9.09% | 64.1만 |
|---|
| 2025.11.12 | ₩48,621 | ₩49,519 | ₩47,213 | ₩49,211 | +1.21% | 59만 |
|---|
| 2025.11.11 | ₩48,836 | ₩49,989 | ₩47,481 | ₩48,594 | -0.49% | 70.7만 |
|---|
| 2025.11.10 | ₩48,232 | ₩49,224 | ₩46,932 | ₩49,050 | +1.70% | 71.4만 |
|---|
| 2025.11.07 | ₩48,259 | ₩49,035 | ₩46,127 | ₩47,589 | -1.39% | 99.3만 |
|---|
| 2025.11.06 | ₩52,986 | ₩53,106 | ₩48,916 | ₩48,996 | -7.53% | 54.8만 |
|---|
| 2025.11.05 | ₩51,625 | ₩53,958 | ₩51,625 | ₩52,295 | +1.30% | 47.8만 |
|---|
| 2025.11.04 | ₩54,843 | ₩56,278 | ₩51,102 | ₩51,370 | -6.33% | 89.6만 |
|---|
| 2025.11.03 | ₩55,902 | ₩58,758 | ₩54,709 | ₩55,553 | -0.62% | 60.2만 |
|---|
| 2025.10.31 | ₩53,636 | ₩56,975 | ₩53,177 | ₩55,473 | +3.42% | 99.9만 |
|---|
| 2025.10.30 | ₩54,709 | ₩56,304 | ₩51,625 | ₩53,435 | -2.33% | 160.1만 |
|---|
| 2025.10.29 | ₩53,207 | ₩57,659 | ₩52,349 | ₩55,701 | +4.69% | 109만 |
|---|
| 2025.10.28 | ₩49,613 | ₩54,615 | ₩49,117 | ₩53,100 | +7.03% | 187.3만 |
|---|
| 2025.10.27 | ₩48,943 | ₩50,606 | ₩47,361 | ₩49,365 | +0.86% | 83.9만 |
|---|
| 2025.10.24 | ₩45,953 | ₩50,820 | ₩45,953 | ₩48,433 | +5.40% | 137.5만 |
|---|
| 2025.10.23 | ₩43,284 | ₩44,605 | ₩41,917 | ₩43,713 | +0.99% | 78.2만 |
|---|
| 2025.10.22 | ₩47,240 | ₩47,548 | ₩43,351 | ₩44,075 | -6.70% | 55만 |
|---|
| 2025.10.21 | ₩47,884 | ₩48,125 | ₩45,282 | ₩47,106 | -1.62% | 70.4만 |
|---|
| 2025.10.20 | ₩46,033 | ₩49,017 | ₩44,923 | ₩47,763 | +3.76% | 50.6만 |
|---|
| 2025.10.17 | ₩45,457 | ₩46,355 | ₩44,452 | ₩45,349 | -0.24% | 49.8만 |
|---|
| 2025.10.16 | ₩44,826 | ₩45,457 | ₩43,123 | ₩45,108 | +0.63% | 40.5만 |
|---|
| 2025.10.15 | ₩42,399 | ₩45,242 | ₩42,010 | ₩44,920 | +5.95% | 78만 |
|---|
| 2025.10.14 | ₩42,922 | ₩43,137 | ₩41,233 | ₩42,386 | -1.25% | 48.5만 |
|---|
| 2025.10.13 | ₩41,836 | ₩43,552 | ₩41,152 | ₩42,949 | +2.66% | 48.7만 |
|---|
| 2025.10.10 | ₩41,675 | ₩42,547 | ₩41,099 | ₩41,903 | +0.55% | 56.8만 |
|---|