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 | ₩70,015 | ₩71,189 | ₩67,968 | ₩68,735 | -1.83% | 53.2만 |
| 2026.10.08 | ₩69,642 | ₩69,909 | ₩65,914 | ₩68,762 | -1.26% | 126.6만 |
| 2026.10.07 | ₩72,723 | ₩73,297 | ₩69,415 | ₩71,162 | -2.15% | 99.8만 |
| 2026.10.06 | ₩73,097 | ₩75,684 | ₩72,330 | ₩75,151 | +2.81% | 91.1만 |
| 2026.10.05 | ₩71,483 | ₩75,431 | ₩69,629 | ₩71,749 | +0.37% | 149.4만 |
| 2026.10.02 | ₩70,295 | ₩72,716 | ₩69,495 | ₩71,509 | +1.73% | 118.9만 |
| 2026.10.01 | ₩71,069 | ₩72,483 | ₩67,481 | ₩68,922 | -3.02% | 187.1만 |
| 2026.09.30 | ₩71,736 | ₩73,223 | ₩70,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,603 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩71,683 | ₩73,964 | ₩71,096 | ₩71,629 | -0.07% | 112.7만 |
|---|
| 2026.09.28 | ₩69,522 | ₩72,176 | ₩68,695 | ₩71,243 | +2.48% | 91.4만 |
|---|
| 2026.09.25 | ₩70,376 | ₩70,696 | ₩68,455 | ₩70,055 | -0.45% | 83.2만 |
|---|
| 2026.09.24 | ₩69,362 | ₩71,162 | ₩67,788 | ₩69,962 | +0.87% | 57만 |
|---|
| 2026.09.23 | ₩71,283 | ₩72,323 | ₩69,938 | ₩70,589 | -0.97% | 52.9만 |
|---|
| 2026.09.22 | ₩73,230 | ₩73,297 | ₩71,189 | ₩72,363 | -1.18% | 75.5만 |
|---|
| 2026.09.21 | ₩75,911 | ₩75,911 | ₩72,710 | ₩72,817 | -4.08% | 51.2만 |
|---|
| 2026.09.18 | ₩73,377 | ₩74,951 | ₩72,730 | ₩74,431 | +1.44% | 141만 |
|---|
| 2026.09.17 | ₩74,137 | ₩76,018 | ₩71,583 | ₩72,950 | -1.60% | 110.8만 |
|---|
| 2026.09.16 | ₩72,110 | ₩74,511 | ₩70,896 | ₩71,816 | -0.41% | 118.2만 |
|---|
| 2026.09.15 | ₩71,069 | ₩71,509 | ₩69,901 | ₩70,736 | -0.47% | 64.7만 |
|---|
| 2026.09.14 | ₩71,336 | ₩72,483 | ₩69,416 | ₩70,402 | -1.31% | 107.2만 |
|---|
| 2026.09.11 | ₩72,803 | ₩76,051 | ₩72,803 | ₩75,564 | +3.79% | 126.5만 |
|---|
| 2026.09.10 | ₩71,816 | ₩74,444 | ₩70,295 | ₩71,429 | -0.54% | 89.2만 |
|---|
| 2026.09.09 | ₩75,684 | ₩77,302 | ₩73,382 | ₩73,657 | -2.68% | 53.7만 |
|---|
| 2026.09.08 | ₩71,243 | ₩78,099 | ₩71,243 | ₩76,085 | +6.80% | 101.4만 |
|---|
| 2026.09.04 | ₩70,549 | ₩73,017 | ₩70,189 | ₩70,656 | +0.15% | 64.7만 |
|---|
| 2026.09.03 | ₩68,868 | ₩70,909 | ₩67,067 | ₩70,202 | +1.94% | 71.2만 |
|---|
| 2026.09.02 | ₩69,415 | ₩70,295 | ₩67,721 | ₩68,495 | -1.33% | 67.7만 |
|---|
| 2026.09.01 | ₩70,029 | ₩71,042 | ₩68,441 | ₩68,828 | -1.71% | 83.2만 |
|---|
| 2026.08.31 | ₩72,550 | ₩73,617 | ₩70,909 | ₩71,456 | -1.51% | 98.2만 |
|---|
| 2026.08.28 | ₩76,551 | ₩77,792 | ₩71,669 | ₩71,823 | -6.18% | 77.9만 |
|---|
| 2026.08.27 | ₩78,699 | ₩79,206 | ₩76,591 | ₩76,805 | -2.41% | 50.8만 |
|---|
| 2026.08.26 | ₩76,231 | ₩77,752 | ₩74,831 | ₩77,258 | +1.35% | 66.1만 |
|---|
| 2026.08.25 | ₩76,912 | ₩78,419 | ₩74,811 | ₩76,378 | -0.69% | 103.3만 |
|---|
| 2026.08.24 | ₩78,979 | ₩78,979 | ₩74,804 | ₩75,204 | -4.78% | 104.1만 |
|---|
| 2026.08.21 | ₩81,273 | ₩81,767 | ₩77,658 | ₩79,192 | -2.56% | 83.5만 |
|---|
| 2026.08.20 | ₩84,101 | ₩84,348 | ₩79,546 | ₩80,140 | -4.71% | 79.4만 |
|---|
| 2026.08.19 | ₩86,409 | ₩87,062 | ₩81,380 | ₩83,354 | -3.54% | 118.3만 |
|---|
| 2026.08.18 | ₩90,744 | ₩91,485 | ₩84,741 | ₩84,915 | -6.42% | 92.6만 |
|---|
| 2026.08.17 | ₩89,450 | ₩93,598 | ₩88,942 | ₩93,425 | +4.44% | 138.2만 |
|---|
| 2026.08.14 | ₩85,462 | ₩90,624 | ₩84,495 | ₩88,536 | +3.60% | 144.6만 |
|---|
| 2026.08.13 | ₩88,463 | ₩91,891 | ₩83,514 | ₩84,355 | -4.64% | 202.4만 |
|---|
| 2026.08.12 | ₩89,797 | ₩94,439 | ₩88,503 | ₩91,611 | +2.02% | 215만 |
|---|
| 2026.08.11 | ₩86,342 | ₩88,250 | ₩86,122 | ₩86,662 | +0.37% | 93.6만 |
|---|
| 2026.08.10 | ₩86,622 | ₩88,036 | ₩85,022 | ₩85,582 | -1.20% | 71.7만 |
|---|
| 2026.08.07 | ₩88,103 | ₩89,030 | ₩83,808 | ₩85,822 | -2.59% | 42만 |
|---|
| 2026.08.06 | ₩87,436 | ₩89,743 | ₩84,475 | ₩84,795 | -3.02% | 49.3만 |
|---|
| 2026.08.05 | ₩89,450 | ₩91,324 | ₩86,942 | ₩87,436 | -2.25% | 94만 |
|---|
| 2026.08.04 | ₩89,757 | ₩91,037 | ₩87,289 | ₩88,690 | -1.19% | 100.9만 |
|---|
| 2026.08.03 | ₩85,022 | ₩90,237 | ₩84,101 | ₩87,089 | +2.43% | 76.3만 |
|---|
| 2026.07.31 | ₩83,688 | ₩87,903 | ₩82,754 | ₩85,275 | +1.90% | 156.3만 |
|---|
| 2026.07.30 | ₩76,551 | ₩81,247 | ₩74,384 | ₩79,779 | +4.22% | 304.7만 |
|---|
| 2026.07.29 | ₩78,726 | ₩78,832 | ₩70,109 | ₩70,802 | -10.06% | 295.9만 |
|---|
| 2026.07.28 | ₩89,370 | ₩89,370 | ₩78,592 | ₩78,979 | -11.63% | 200.2만 |
|---|
| 2026.07.27 | ₩94,305 | ₩97,427 | ₩88,209 | ₩90,210 | -4.34% | 119.9만 |
|---|
| 2026.07.24 | ₩101,175 | ₩101,175 | ₩93,972 | ₩94,439 | -6.66% | 85.5만 |
|---|
| 2026.07.23 | ₩95,639 | ₩100,456 | ₩95,639 | ₩99,868 | +4.42% | 103.9만 |
|---|
| 2026.07.22 | ₩94,479 | ₩98,427 | ₩94,465 | ₩97,200 | +2.88% | 82.5만 |
|---|
| 2026.07.21 | ₩93,972 | ₩98,107 | ₩91,931 | ₩96,773 | +2.98% | 158.3만 |
|---|
| 2026.07.20 | ₩91,824 | ₩93,458 | ₩90,445 | ₩90,891 | -1.02% | 96.5만 |
|---|
| 2026.07.17 | ₩87,262 | ₩92,438 | ₩84,928 | ₩91,024 | +4.31% | 322.7만 |
|---|
| 2026.07.16 | ₩91,731 | ₩92,451 | ₩87,669 | ₩92,211 | +0.52% | 202.1만 |
|---|
| 2026.07.15 | ₩96,520 | ₩96,600 | ₩91,558 | ₩94,412 | -2.18% | 122.2만 |
|---|
| 2026.07.14 | ₩95,052 | ₩96,973 | ₩92,224 | ₩93,105 | -2.05% | 150.4만 |
|---|
| 2026.07.13 | ₩96,920 | ₩98,547 | ₩91,051 | ₩91,144 | -5.96% | 146.7만 |
|---|
| 2026.07.10 | ₩99,067 | ₩100,321 | ₩96,573 | ₩98,254 | -0.82% | 78.5만 |
|---|
| 2026.07.09 | ₩98,174 | ₩101,428 | ₩97,867 | ₩98,667 | +0.50% | 83.9만 |
|---|
| 2026.07.08 | ₩92,985 | ₩96,750 | ₩92,118 | ₩95,973 | +3.21% | 136.6만 |
|---|
| 2026.07.07 | ₩100,948 | ₩100,948 | ₩92,671 | ₩93,905 | -6.98% | 191.1만 |
|---|
| 2026.07.06 | ₩99,734 | ₩106,550 | ₩99,734 | ₩103,749 | +4.03% | 88만 |
|---|
| 2026.07.02 | ₩106,710 | ₩107,898 | ₩96,026 | ₩101,148 | -5.21% | 154.2만 |
|---|
| 2026.07.01 | ₩111,899 | ₩111,899 | ₩104,237 | ₩106,710 | -4.64% | 236.4만 |
|---|
| 2026.06.30 | ₩107,617 | ₩115,207 | ₩105,617 | ₩113,687 | +5.64% | 233만 |
|---|
| 2026.06.29 | ₩105,550 | ₩108,591 | ₩102,215 | ₩107,511 | +1.86% | 325.1만 |
|---|
| 2026.06.26 | ₩108,044 | ₩108,298 | ₩103,309 | ₩107,391 | -0.60% | 693.2만 |
|---|
| 2026.06.25 | ₩107,231 | ₩111,391 | ₩102,082 | ₩108,178 | +0.88% | 163.3만 |
|---|
| 2026.06.24 | ₩109,125 | ₩113,273 | ₩105,623 | ₩106,430 | -2.47% | 106.5만 |
|---|
| 2026.06.23 | ₩111,806 | ₩114,167 | ₩106,924 | ₩108,071 | -3.34% | 133.5만 |
|---|
| 2026.06.22 | ₩114,767 | ₩120,356 | ₩114,153 | ₩117,648 | +2.51% | 107.9만 |
|---|
| 2026.06.18 | ₩116,648 | ₩116,648 | ₩110,739 | ₩114,140 | -2.15% | 134.7만 |
|---|
| 2026.06.17 | ₩114,580 | ₩115,985 | ₩111,953 | ₩113,527 | -0.92% | 117.1만 |
|---|
| 2026.06.16 | ₩116,795 | ₩120,049 | ₩112,753 | ₩113,953 | -2.43% | 90.7만 |
|---|
| 2026.06.15 | ₩118,782 | ₩119,409 | ₩114,587 | ₩115,687 | -2.61% | 72.8만 |
|---|
| 2026.06.12 | ₩114,287 | ₩117,570 | ₩110,792 | ₩114,714 | +0.37% | 101.1만 |
|---|
| 2026.06.11 | ₩109,725 | ₩115,741 | ₩108,925 | ₩113,540 | +3.48% | 147만 |
|---|
| 2026.06.10 | ₩113,980 | ₩118,088 | ₩107,564 | ₩107,631 | -5.57% | 86.4만 |
|---|
| 2026.06.09 | ₩115,781 | ₩118,449 | ₩108,851 | ₩114,153 | -1.41% | 107.2만 |
|---|
| 2026.06.08 | ₩115,461 | ₩115,554 | ₩111,312 | ₩113,433 | -1.76% | 100만 |
|---|
| 2026.06.05 | ₩115,941 | ₩115,941 | ₩109,952 | ₩111,632 | -3.72% | 120만 |
|---|
| 2026.06.04 | ₩115,807 | ₩119,902 | ₩113,740 | ₩118,582 | +2.40% | 81.4만 |
|---|
| 2026.06.03 | ₩114,300 | ₩119,862 | ₩112,470 | ₩117,555 | +2.85% | 98.4만 |
|---|
| 2026.06.02 | ₩114,887 | ₩120,356 | ₩113,060 | ₩114,100 | -0.69% | 71.6만 |
|---|
| 2026.06.01 | ₩109,085 | ₩117,379 | ₩106,991 | ₩115,447 | +5.83% | 109.3만 |
|---|
| 2026.05.29 | ₩111,272 | ₩111,752 | ₩106,977 | ₩111,699 | +0.38% | 184만 |
|---|
| 2026.05.28 | ₩117,075 | ₩117,075 | ₩110,205 | ₩111,059 | -5.14% | 122.1만 |
|---|
| 2026.05.27 | ₩118,542 | ₩120,516 | ₩113,393 | ₩117,381 | -0.98% | 122.1만 |
|---|
| 2026.05.26 | ₩112,740 | ₩116,514 | ₩110,772 | ₩115,994 | +2.89% | 152.4만 |
|---|
| 2026.05.22 | ₩111,606 | ₩111,606 | ₩108,571 | ₩108,818 | -2.50% | 67.6만 |
|---|
| 2026.05.21 | ₩110,539 | ₩112,046 | ₩107,471 | ₩109,311 | -1.11% | 115.8만 |
|---|
| 2026.05.20 | ₩110,365 | ₩110,879 | ₩105,993 | ₩109,992 | -0.34% | 168.1만 |
|---|
| 2026.05.19 | ₩108,044 | ₩109,378 | ₩103,442 | ₩107,217 | -0.77% | 125.1만 |
|---|
| 2026.05.18 | ₩114,700 | ₩115,767 | ₩108,618 | ₩111,126 | -3.12% | 131.4만 |
|---|
| 2026.05.15 | ₩114,527 | ₩115,142 | ₩107,938 | ₩112,446 | -1.82% | 250.4만 |
|---|
| 2026.05.14 | ₩139,224 | ₩143,043 | ₩115,674 | ₩118,715 | -14.73% | 310.8만 |
|---|
| 2026.05.13 | ₩131,000 | ₩136,729 | ₩126,865 | ₩133,388 | +1.82% | 182만 |
|---|
| 2026.05.12 | ₩126,158 | ₩130,427 | ₩123,277 | ₩130,267 | +3.26% | 159만 |
|---|
| 2026.05.11 | ₩131,120 | ₩134,722 | ₩127,185 | ₩130,907 | -0.16% | 224.5만 |
|---|
| 2026.05.08 | ₩132,268 | ₩133,375 | ₩130,400 | ₩133,241 | +0.74% | 151만 |
|---|
| 2026.05.07 | ₩136,416 | ₩136,903 | ₩127,892 | ₩129,973 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩135,415 | ₩136,443 | ₩127,212 | ₩136,416 | +0.74% | 195.3만 |
|---|
| 2026.05.05 | ₩125,091 | ₩133,915 | ₩124,304 | ₩132,561 | +5.97% | 200.3만 |
|---|
| 2026.05.04 | ₩120,703 | ₩122,770 | ₩119,649 | ₩121,930 | +1.02% | 135.2만 |
|---|
| 2026.05.01 | ₩117,155 | ₩120,543 | ₩115,006 | ₩120,176 | +2.58% | 127.9만 |
|---|
| 2026.04.30 | ₩109,805 | ₩116,488 | ₩109,752 | ₩115,994 | +5.64% | 102.6만 |
|---|
| 2026.04.29 | ₩107,651 | ₩110,365 | ₩105,790 | ₩107,697 | +0.04% | 135만 |
|---|
| 2026.04.28 | ₩106,524 | ₩108,044 | ₩103,389 | ₩107,484 | +0.90% | 135.1만 |
|---|
| 2026.04.27 | ₩107,924 | ₩110,098 | ₩103,582 | ₩108,618 | +0.64% | 160.1만 |
|---|
| 2026.04.24 | ₩109,925 | ₩109,985 | ₩102,482 | ₩107,244 | -2.44% | 159만 |
|---|
| 2026.04.23 | ₩105,843 | ₩109,118 | ₩105,310 | ₩108,204 | +2.23% | 156.3만 |
|---|
| 2026.04.22 | ₩104,443 | ₩106,330 | ₩101,855 | ₩105,750 | +1.25% | 116.1만 |
|---|
| 2026.04.21 | ₩104,096 | ₩104,423 | ₩99,934 | ₩102,162 | -1.86% | 197.7만 |
|---|
| 2026.04.20 | ₩98,360 | ₩101,802 | ₩96,026 | ₩101,482 | +3.17% | 155.7만 |
|---|
| 2026.04.17 | ₩94,425 | ₩99,347 | ₩93,673 | ₩98,400 | +4.21% | 422.1만 |
|---|
| 2026.04.16 | ₩92,758 | ₩93,838 | ₩88,676 | ₩91,771 | -1.06% | 189.6만 |
|---|
| 2026.04.15 | ₩91,477 | ₩92,918 | ₩89,447 | ₩92,758 | +1.40% | 216.5만 |
|---|
| 2026.04.14 | ₩88,983 | ₩89,503 | ₩87,369 | ₩88,116 | -0.97% | 151.6만 |
|---|
| 2026.04.13 | ₩83,221 | ₩87,276 | ₩83,221 | ₩87,209 | +4.79% | 172.8만 |
|---|
| 2026.04.10 | ₩80,033 | ₩85,208 | ₩79,713 | ₩84,301 | +5.33% | 445.7만 |
|---|
| 2026.04.09 | ₩76,778 | ₩80,833 | ₩76,565 | ₩79,699 | +3.80% | 459.3만 |
|---|
| 2026.04.08 | ₩76,004 | ₩77,845 | ₩73,342 | ₩77,018 | +1.33% | 942.1만 |
|---|
| 2026.04.07 | ₩73,003 | ₩75,658 | ₩71,863 | ₩73,337 | +0.46% | 165.3만 |
|---|
| 2026.04.06 | ₩73,764 | ₩76,765 | ₩72,843 | ₩73,483 | -0.38% | 192만 |
|---|
| 2026.04.02 | ₩76,338 | ₩80,700 | ₩75,364 | ₩78,272 | +2.53% | 119.9만 |
|---|
| 2026.04.01 | ₩76,591 | ₩80,033 | ₩76,218 | ₩79,499 | +3.80% | 215.6만 |
|---|
| 2026.03.31 | ₩73,230 | ₩78,899 | ₩72,563 | ₩75,311 | +2.84% | 200.9만 |
|---|
| 2026.03.30 | ₩74,444 | ₩74,444 | ₩67,154 | ₩71,883 | -3.44% | 209.7만 |
|---|
| 2026.03.27 | ₩78,712 | ₩80,700 | ₩69,546 | ₩73,030 | -7.22% | 267.3만 |
|---|
| 2026.03.26 | ₩74,150 | ₩74,177 | ₩70,322 | ₩70,669 | -4.70% | 158만 |
|---|
| 2026.03.25 | ₩72,270 | ₩74,524 | ₩71,789 | ₩74,444 | +3.01% | 110.2만 |
|---|
| 2026.03.24 | ₩68,975 | ₩71,689 | ₩67,774 | ₩70,962 | +2.88% | 64.8만 |
|---|
| 2026.03.23 | ₩66,160 | ₩70,642 | ₩66,160 | ₩69,575 | +5.16% | 60.5만 |
|---|
| 2026.03.20 | ₩68,255 | ₩68,255 | ₩63,759 | ₩65,133 | -4.57% | 88.2만 |
|---|
| 2026.03.19 | ₩67,561 | ₩69,549 | ₩65,827 | ₩68,681 | +1.66% | 81.7만 |
|---|
| 2026.03.18 | ₩69,615 | ₩71,243 | ₩67,561 | ₩68,735 | -1.26% | 49만 |
|---|
| 2026.03.17 | ₩70,429 | ₩70,429 | ₩68,055 | ₩70,029 | -0.57% | 58.2만 |
|---|
| 2026.03.16 | ₩69,255 | ₩71,443 | ₩67,681 | ₩69,442 | +0.27% | 45.5만 |
|---|
| 2026.03.13 | ₩67,481 | ₩69,975 | ₩66,801 | ₩67,894 | +0.61% | 73.8만 |
|---|
| 2026.03.12 | ₩66,827 | ₩70,029 | ₩65,400 | ₩67,374 | +0.82% | 113.1만 |
|---|
| 2026.03.11 | ₩68,615 | ₩70,095 | ₩66,827 | ₩68,948 | +0.49% | 80.4만 |
|---|
| 2026.03.10 | ₩68,241 | ₩71,683 | ₩66,954 | ₩68,535 | +0.43% | 69.6만 |
|---|
| 2026.03.09 | ₩65,360 | ₩67,308 | ₩62,639 | ₩67,281 | +2.94% | 118.2만 |
|---|
| 2026.03.06 | ₩69,642 | ₩72,123 | ₩67,027 | ₩67,241 | -3.45% | 80.7만 |
|---|
| 2026.03.05 | ₩72,216 | ₩74,004 | ₩69,375 | ₩72,123 | -0.13% | 67.2만 |
|---|
| 2026.03.04 | ₩72,763 | ₩76,205 | ₩72,523 | ₩73,870 | +1.52% | 82.7만 |
|---|
| 2026.03.03 | ₩71,803 | ₩73,990 | ₩68,388 | ₩72,243 | +0.61% | 82.6만 |
|---|
| 2026.03.02 | ₩74,591 | ₩76,345 | ₩73,977 | ₩74,764 | +0.23% | 127.1만 |
|---|
| 2026.02.27 | ₩74,364 | ₩77,498 | ₩74,364 | ₩77,432 | +4.13% | 136만 |
|---|
| 2026.02.26 | ₩75,044 | ₩77,312 | ₩72,430 | ₩76,458 | +1.88% | 79.2만 |
|---|
| 2026.02.25 | ₩74,310 | ₩75,878 | ₩73,197 | ₩74,377 | +0.09% | 70.8만 |
|---|
| 2026.02.24 | ₩69,095 | ₩73,363 | ₩66,694 | ₩73,177 | +5.91% | 65.1만 |
|---|
| 2026.02.23 | ₩73,183 | ₩73,644 | ₩68,575 | ₩69,629 | -4.86% | 93.3만 |
|---|
| 2026.02.20 | ₩64,293 | ₩74,004 | ₩64,293 | ₩73,684 | +14.61% | 209.4만 |
|---|
| 2026.02.19 | ₩62,212 | ₩63,439 | ₩60,078 | ₩63,066 | +1.37% | 79.3만 |
|---|
| 2026.02.18 | ₩63,599 | ₩66,000 | ₩61,505 | ₩62,212 | -2.18% | 104.9만 |
|---|
| 2026.02.17 | ₩63,226 | ₩64,400 | ₩61,118 | ₩63,493 | +0.42% | 85.1만 |
|---|
| 2026.02.13 | ₩64,253 | ₩67,828 | ₩62,172 | ₩63,759 | -0.77% | 88.4만 |
|---|
| 2026.02.12 | ₩71,669 | ₩72,296 | ₩64,160 | ₩64,240 | -10.37% | 105.4만 |
|---|
| 2026.02.11 | ₩72,123 | ₩72,790 | ₩68,775 | ₩71,523 | -0.83% | 145.3만 |
|---|
| 2026.02.10 | ₩69,989 | ₩72,323 | ₩68,468 | ₩71,309 | +1.89% | 91.6만 |
|---|
| 2026.02.09 | ₩65,133 | ₩70,202 | ₩64,413 | ₩69,375 | +6.51% | 87.7만 |
|---|
| 2026.02.06 | ₩59,638 | ₩65,293 | ₩59,638 | ₩65,187 | +9.30% | 105.3만 |
|---|
| 2026.02.05 | ₩58,824 | ₩61,959 | ₩58,544 | ₩59,264 | +0.75% | 78.1만 |
|---|
| 2026.02.04 | ₩66,147 | ₩66,774 | ₩59,295 | ₩60,278 | -8.87% | 92.1만 |
|---|
| 2026.02.03 | ₩63,573 | ₩66,667 | ₩63,491 | ₩66,240 | +4.20% | 105.4만 |
|---|
| 2026.02.02 | ₩61,959 | ₩65,928 | ₩61,358 | ₩63,466 | +2.43% | 90.6만 |
|---|
| 2026.01.30 | ₩68,161 | ₩70,215 | ₩61,545 | ₩62,572 | -8.20% | 267.9만 |
|---|
| 2026.01.29 | ₩68,908 | ₩69,655 | ₩67,081 | ₩68,788 | -0.17% | 81.5만 |
|---|
| 2026.01.28 | ₩67,294 | ₩69,028 | ₩65,627 | ₩68,321 | +1.53% | 82.9만 |
|---|
| 2026.01.27 | ₩68,855 | ₩70,342 | ₩66,601 | ₩66,614 | -3.25% | 107.4만 |
|---|
| 2026.01.26 | ₩68,268 | ₩69,995 | ₩66,481 | ₩68,255 | -0.02% | 149.8만 |
|---|
| 2026.01.23 | ₩66,120 | ₩66,919 | ₩63,026 | ₩66,387 | +0.40% | 146.8만 |
|---|
| 2026.01.22 | ₩65,347 | ₩66,054 | ₩63,133 | ₩64,907 | -0.67% | 49만 |
|---|
| 2026.01.21 | ₩64,053 | ₩65,177 | ₩62,506 | ₩64,026 | -0.04% | 72.9만 |
|---|
| 2026.01.20 | ₩64,613 | ₩65,907 | ₩62,866 | ₩63,333 | -1.98% | 73만 |
|---|
| 2026.01.16 | ₩62,826 | ₩66,174 | ₩61,972 | ₩66,147 | +5.29% | 143.1만 |
|---|
| 2026.01.15 | ₩60,065 | ₩63,746 | ₩60,065 | ₩61,772 | +2.84% | 131.4만 |
|---|
| 2026.01.14 | ₩61,639 | ₩61,639 | ₩57,630 | ₩59,478 | -3.51% | 93.3만 |
|---|
| 2026.01.13 | ₩60,652 | ₩62,506 | ₩60,558 | ₩61,025 | +0.62% | 104.1만 |
|---|
| 2026.01.12 | ₩59,358 | ₩62,039 | ₩58,224 | ₩60,358 | +1.69% | 62.4만 |
|---|
| 2026.01.09 | ₩58,704 | ₩60,171 | ₩57,864 | ₩59,358 | +1.11% | 74.1만 |
|---|
| 2026.01.08 | ₩63,986 | ₩65,053 | ₩57,977 | ₩58,064 | -9.26% | 95.7만 |
|---|
| 2026.01.07 | ₩61,185 | ₩65,013 | ₩61,172 | ₩64,453 | +5.34% | 195.4만 |
|---|
| 2026.01.06 | ₩59,878 | ₩62,426 | ₩58,704 | ₩61,358 | +2.47% | 262.5만 |
|---|
| 2026.01.05 | ₩59,358 | ₩60,665 | ₩59,344 | ₩59,398 | +0.07% | 233.3만 |
|---|
| 2026.01.02 | ₩57,290 | ₩60,331 | ₩57,117 | ₩59,598 | +4.03% | 161.7만 |
|---|
| 2025.12.31 | ₩58,184 | ₩58,464 | ₩57,317 | ₩57,410 | -1.33% | 120.7만 |
|---|
| 2025.12.30 | ₩58,691 | ₩58,731 | ₩57,277 | ₩58,024 | -1.14% | 91.9만 |
|---|
| 2025.12.29 | ₩58,811 | ₩59,851 | ₩58,308 | ₩58,504 | -0.52% | 103.8만 |
|---|
| 2025.12.26 | ₩58,784 | ₩59,998 | ₩58,072 | ₩59,491 | +1.20% | 51.7만 |
|---|
| 2025.12.24 | ₩59,331 | ₩60,078 | ₩58,998 | ₩59,078 | -0.43% | 36.5만 |
|---|
| 2025.12.23 | ₩58,437 | ₩59,851 | ₩58,237 | ₩59,651 | +2.08% | 40.9만 |
|---|
| 2025.12.22 | ₩59,264 | ₩60,025 | ₩58,344 | ₩58,851 | -0.70% | 74.4만 |
|---|
| 2025.12.19 | ₩57,570 | ₩59,584 | ₩57,570 | ₩58,891 | +2.29% | 827.5만 |
|---|
| 2025.12.18 | ₩55,903 | ₩58,664 | ₩55,903 | ₩58,024 | +3.79% | 132만 |
|---|
| 2025.12.17 | ₩55,996 | ₩57,357 | ₩54,569 | ₩55,156 | -1.50% | 204.3만 |
|---|
| 2025.12.16 | ₩53,582 | ₩56,050 | ₩53,422 | ₩55,916 | +4.36% | 160.8만 |
|---|
| 2025.12.15 | ₩56,743 | ₩57,290 | ₩53,902 | ₩54,476 | -4.00% | 160.3만 |
|---|
| 2025.12.12 | ₩60,932 | ₩60,932 | ₩55,356 | ₩55,676 | -8.63% | 520.5만 |
|---|
| 2025.12.11 | ₩60,451 | ₩62,025 | ₩58,117 | ₩61,092 | +1.06% | 74.9만 |
|---|
| 2025.12.10 | ₩60,892 | ₩64,360 | ₩59,251 | ₩60,425 | -0.77% | 75.8만 |
|---|
| 2025.12.09 | ₩63,679 | ₩65,920 | ₩63,199 | ₩64,667 | +1.55% | 45.6만 |
|---|
| 2025.12.08 | ₩64,000 | ₩66,347 | ₩61,439 | ₩63,359 | -1.00% | 88.5만 |
|---|
| 2025.12.05 | ₩63,880 | ₩64,266 | ₩61,358 | ₩62,412 | -2.30% | 52.9만 |
|---|
| 2025.12.04 | ₩61,465 | ₩66,961 | ₩61,465 | ₩64,346 | +4.69% | 73.4만 |
|---|
| 2025.12.03 | ₩58,984 | ₩63,093 | ₩57,130 | ₩61,305 | +3.93% | 44만 |
|---|
| 2025.12.02 | ₩59,651 | ₩61,852 | ₩58,637 | ₩58,944 | -1.19% | 38.8만 |
|---|
| 2025.12.01 | ₩61,198 | ₩61,385 | ₩58,544 | ₩59,785 | -2.31% | 48.4만 |
|---|
| 2025.11.28 | ₩61,278 | ₩62,599 | ₩60,491 | ₩61,332 | +0.09% | 30만 |
|---|
| 2025.11.26 | ₩60,838 | ₩62,692 | ₩59,438 | ₩61,038 | +0.33% | 65.4만 |
|---|
| 2025.11.25 | ₩58,237 | ₩60,690 | ₩57,737 | ₩60,011 | +3.05% | 60.8만 |
|---|
| 2025.11.24 | ₩55,663 | ₩59,684 | ₩55,663 | ₩58,411 | +4.94% | 89.4만 |
|---|
| 2025.11.21 | ₩55,249 | ₩56,957 | ₩53,750 | ₩54,382 | -1.57% | 69.3만 |
|---|
| 2025.11.20 | ₩60,465 | ₩62,786 | ₩53,769 | ₩54,636 | -9.64% | 100.1만 |
|---|
| 2025.11.19 | ₩60,091 | ₩61,030 | ₩56,583 | ₩59,264 | -1.38% | 91.2만 |
|---|
| 2025.11.18 | ₩54,622 | ₩60,865 | ₩53,262 | ₩59,931 | +9.72% | 144.1만 |
|---|
| 2025.11.17 | ₩54,609 | ₩58,348 | ₩52,908 | ₩53,515 | -2.00% | 110.6만 |
|---|
| 2025.11.14 | ₩46,686 | ₩56,076 | ₩46,686 | ₩53,715 | +15.06% | 281.4만 |
|---|
| 2025.11.13 | ₩48,887 | ₩48,953 | ₩44,031 | ₩44,445 | -9.09% | 64.1만 |
|---|
| 2025.11.12 | ₩48,366 | ₩49,260 | ₩46,966 | ₩48,953 | +1.21% | 59만 |
|---|
| 2025.11.11 | ₩48,580 | ₩49,727 | ₩47,233 | ₩48,340 | -0.49% | 70.7만 |
|---|
| 2025.11.10 | ₩47,980 | ₩48,967 | ₩46,686 | ₩48,793 | +1.70% | 71.4만 |
|---|
| 2025.11.07 | ₩48,006 | ₩48,779 | ₩45,885 | ₩47,339 | -1.39% | 99.3만 |
|---|
| 2025.11.06 | ₩52,708 | ₩52,828 | ₩48,660 | ₩48,740 | -7.53% | 54.8만 |
|---|
| 2025.11.05 | ₩51,354 | ₩53,675 | ₩51,354 | ₩52,021 | +1.30% | 47.8만 |
|---|
| 2025.11.04 | ₩54,556 | ₩55,983 | ₩50,834 | ₩51,101 | -6.33% | 89.6만 |
|---|
| 2025.11.03 | ₩55,609 | ₩58,451 | ₩54,422 | ₩55,263 | -0.62% | 60.2만 |
|---|
| 2025.10.31 | ₩53,355 | ₩56,677 | ₩52,899 | ₩55,183 | +3.42% | 99.9만 |
|---|
| 2025.10.30 | ₩54,422 | ₩56,010 | ₩51,354 | ₩53,155 | -2.33% | 160.1만 |
|---|
| 2025.10.29 | ₩52,928 | ₩57,357 | ₩52,075 | ₩55,409 | +4.69% | 109만 |
|---|
| 2025.10.28 | ₩49,354 | ₩54,329 | ₩48,860 | ₩52,822 | +7.03% | 187.3만 |
|---|
| 2025.10.27 | ₩48,687 | ₩50,341 | ₩47,113 | ₩49,107 | +0.86% | 83.9만 |
|---|
| 2025.10.24 | ₩45,712 | ₩50,554 | ₩45,712 | ₩48,180 | +5.40% | 137.5만 |
|---|
| 2025.10.23 | ₩43,058 | ₩44,372 | ₩41,697 | ₩43,484 | +0.99% | 78.2만 |
|---|
| 2025.10.22 | ₩46,993 | ₩47,299 | ₩43,124 | ₩43,845 | -6.70% | 55만 |
|---|
| 2025.10.21 | ₩47,633 | ₩47,873 | ₩45,045 | ₩46,859 | -1.62% | 70.4만 |
|---|
| 2025.10.20 | ₩45,792 | ₩48,760 | ₩44,688 | ₩47,513 | +3.76% | 50.6만 |
|---|
| 2025.10.17 | ₩45,219 | ₩46,112 | ₩44,219 | ₩45,112 | -0.24% | 49.8만 |
|---|
| 2025.10.16 | ₩44,592 | ₩45,219 | ₩42,898 | ₩44,872 | +0.63% | 40.5만 |
|---|
| 2025.10.15 | ₩42,177 | ₩45,005 | ₩41,790 | ₩44,685 | +5.95% | 78만 |
|---|
| 2025.10.14 | ₩42,697 | ₩42,911 | ₩41,017 | ₩42,164 | -1.25% | 48.5만 |
|---|
| 2025.10.13 | ₩41,617 | ₩43,324 | ₩40,937 | ₩42,724 | +2.66% | 48.7만 |
|---|
| 2025.10.10 | ₩41,457 | ₩42,324 | ₩40,883 | ₩41,684 | +0.55% | 56.8만 |
|---|