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 | ₩70,288 | ₩71,467 | ₩68,233 | ₩69,003 | -1.83% | 53.2만 |
| 2026.10.08 | ₩69,913 | ₩70,181 | ₩66,171 | ₩69,030 | -1.26% | 126.6만 |
| 2026.10.07 | ₩73,007 | ₩73,582 | ₩69,686 | ₩71,440 | -2.15% | 99.8만 |
| 2026.10.06 | ₩73,382 | ₩75,979 | ₩72,612 | ₩75,444 | +2.81% | 91.1만 |
| 2026.10.05 | ₩71,761 | ₩75,725 | ₩69,900 | ₩72,029 | +0.37% | 149.4만 |
| 2026.10.02 | ₩70,570 | ₩73,000 | ₩69,766 | ₩71,788 | +1.73% | 118.9만 |
| 2026.10.01 | ₩71,346 | ₩72,766 | ₩67,744 | ₩69,190 | -3.02% | 187.1만 |
| 2026.09.30 | ₩72,016 | ₩73,509 | ₩70,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,882 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩71,962 | ₩74,252 | ₩71,373 | ₩71,909 | -0.07% | 112.7만 |
|---|
| 2026.09.28 | ₩69,793 | ₩72,458 | ₩68,963 | ₩71,520 | +2.48% | 91.4만 |
|---|
| 2026.09.25 | ₩70,650 | ₩70,971 | ₩68,722 | ₩70,328 | -0.45% | 83.2만 |
|---|
| 2026.09.24 | ₩69,632 | ₩71,440 | ₩68,052 | ₩70,235 | +0.87% | 57만 |
|---|
| 2026.09.23 | ₩71,560 | ₩72,605 | ₩70,211 | ₩70,864 | -0.97% | 52.9만 |
|---|
| 2026.09.22 | ₩73,515 | ₩73,582 | ₩71,467 | ₩72,645 | -1.18% | 75.5만 |
|---|
| 2026.09.21 | ₩76,207 | ₩76,207 | ₩72,993 | ₩73,100 | -4.08% | 51.2만 |
|---|
| 2026.09.18 | ₩73,663 | ₩75,243 | ₩73,013 | ₩74,721 | +1.44% | 141만 |
|---|
| 2026.09.17 | ₩74,426 | ₩76,314 | ₩71,862 | ₩73,234 | -1.60% | 110.8만 |
|---|
| 2026.09.16 | ₩72,391 | ₩74,801 | ₩71,172 | ₩72,096 | -0.41% | 118.2만 |
|---|
| 2026.09.15 | ₩71,346 | ₩71,788 | ₩70,173 | ₩71,011 | -0.47% | 64.7만 |
|---|
| 2026.09.14 | ₩71,614 | ₩72,766 | ₩69,687 | ₩70,677 | -1.31% | 107.2만 |
|---|
| 2026.09.11 | ₩73,087 | ₩76,348 | ₩73,087 | ₩75,859 | +3.79% | 126.5만 |
|---|
| 2026.09.10 | ₩72,096 | ₩74,734 | ₩70,570 | ₩71,708 | -0.54% | 89.2만 |
|---|
| 2026.09.09 | ₩75,979 | ₩77,604 | ₩73,668 | ₩73,944 | -2.68% | 53.7만 |
|---|
| 2026.09.08 | ₩71,520 | ₩78,403 | ₩71,520 | ₩76,381 | +6.80% | 101.4만 |
|---|
| 2026.09.04 | ₩70,824 | ₩73,301 | ₩70,462 | ₩70,931 | +0.15% | 64.7만 |
|---|
| 2026.09.03 | ₩69,137 | ₩71,185 | ₩67,329 | ₩70,476 | +1.94% | 71.2만 |
|---|
| 2026.09.02 | ₩69,686 | ₩70,570 | ₩67,985 | ₩68,762 | -1.33% | 67.7만 |
|---|
| 2026.09.01 | ₩70,302 | ₩71,319 | ₩68,708 | ₩69,097 | -1.71% | 83.2만 |
|---|
| 2026.08.31 | ₩72,833 | ₩73,904 | ₩71,185 | ₩71,735 | -1.51% | 98.2만 |
|---|
| 2026.08.28 | ₩76,850 | ₩78,095 | ₩71,949 | ₩72,103 | -6.18% | 77.9만 |
|---|
| 2026.08.27 | ₩79,006 | ₩79,515 | ₩76,890 | ₩77,104 | -2.41% | 50.8만 |
|---|
| 2026.08.26 | ₩76,528 | ₩78,055 | ₩75,122 | ₩77,560 | +1.35% | 66.1만 |
|---|
| 2026.08.25 | ₩77,211 | ₩78,725 | ₩75,102 | ₩76,676 | -0.69% | 103.3만 |
|---|
| 2026.08.24 | ₩79,287 | ₩79,287 | ₩75,096 | ₩75,497 | -4.78% | 104.1만 |
|---|
| 2026.08.21 | ₩81,590 | ₩82,086 | ₩77,961 | ₩79,501 | -2.56% | 83.5만 |
|---|
| 2026.08.20 | ₩84,429 | ₩84,677 | ₩79,856 | ₩80,452 | -4.71% | 79.4만 |
|---|
| 2026.08.19 | ₩86,746 | ₩87,402 | ₩81,697 | ₩83,679 | -3.54% | 118.3만 |
|---|
| 2026.08.18 | ₩91,098 | ₩91,842 | ₩85,072 | ₩85,246 | -6.42% | 92.6만 |
|---|
| 2026.08.17 | ₩89,799 | ₩93,963 | ₩89,289 | ₩93,789 | +4.44% | 138.2만 |
|---|
| 2026.08.14 | ₩85,795 | ₩90,977 | ₩84,824 | ₩88,881 | +3.60% | 144.6만 |
|---|
| 2026.08.13 | ₩88,808 | ₩92,249 | ₩83,840 | ₩84,683 | -4.64% | 202.4만 |
|---|
| 2026.08.12 | ₩90,147 | ₩94,807 | ₩88,848 | ₩91,968 | +2.02% | 215만 |
|---|
| 2026.08.11 | ₩86,679 | ₩88,594 | ₩86,458 | ₩87,000 | +0.37% | 93.6만 |
|---|
| 2026.08.10 | ₩86,960 | ₩88,379 | ₩85,353 | ₩85,915 | -1.20% | 71.7만 |
|---|
| 2026.08.07 | ₩88,446 | ₩89,377 | ₩84,134 | ₩86,156 | -2.59% | 42만 |
|---|
| 2026.08.06 | ₩87,777 | ₩90,093 | ₩84,804 | ₩85,125 | -3.02% | 49.3만 |
|---|
| 2026.08.05 | ₩89,799 | ₩91,680 | ₩87,281 | ₩87,777 | -2.25% | 94만 |
|---|
| 2026.08.04 | ₩90,107 | ₩91,392 | ₩87,629 | ₩89,035 | -1.19% | 100.9만 |
|---|
| 2026.08.03 | ₩85,353 | ₩90,589 | ₩84,429 | ₩87,429 | +2.43% | 76.3만 |
|---|
| 2026.07.31 | ₩84,014 | ₩88,245 | ₩83,077 | ₩85,607 | +1.90% | 156.3만 |
|---|
| 2026.07.30 | ₩76,850 | ₩81,563 | ₩74,674 | ₩80,090 | +4.22% | 304.7만 |
|---|
| 2026.07.29 | ₩79,033 | ₩79,140 | ₩70,382 | ₩71,078 | -10.06% | 295.9만 |
|---|
| 2026.07.28 | ₩89,718 | ₩89,718 | ₩78,899 | ₩79,287 | -11.63% | 200.2만 |
|---|
| 2026.07.27 | ₩94,673 | ₩97,806 | ₩88,553 | ₩90,562 | -4.34% | 119.9만 |
|---|
| 2026.07.24 | ₩101,569 | ₩101,569 | ₩94,338 | ₩94,807 | -6.66% | 85.5만 |
|---|
| 2026.07.23 | ₩96,012 | ₩100,847 | ₩96,012 | ₩100,257 | +4.42% | 103.9만 |
|---|
| 2026.07.22 | ₩94,847 | ₩98,811 | ₩94,834 | ₩97,579 | +2.88% | 82.5만 |
|---|
| 2026.07.21 | ₩94,338 | ₩98,489 | ₩92,289 | ₩97,150 | +2.98% | 158.3만 |
|---|
| 2026.07.20 | ₩92,182 | ₩93,823 | ₩90,798 | ₩91,245 | -1.02% | 96.5만 |
|---|
| 2026.07.17 | ₩87,603 | ₩92,798 | ₩85,259 | ₩91,379 | +4.31% | 322.7만 |
|---|
| 2026.07.16 | ₩92,089 | ₩92,812 | ₩88,011 | ₩92,571 | +0.52% | 202.1만 |
|---|
| 2026.07.15 | ₩96,896 | ₩96,976 | ₩91,914 | ₩94,780 | -2.18% | 122.2만 |
|---|
| 2026.07.14 | ₩95,423 | ₩97,351 | ₩92,584 | ₩93,468 | -2.05% | 150.4만 |
|---|
| 2026.07.13 | ₩97,298 | ₩98,931 | ₩91,406 | ₩91,499 | -5.96% | 146.7만 |
|---|
| 2026.07.10 | ₩99,453 | ₩100,712 | ₩96,949 | ₩98,637 | -0.82% | 78.5만 |
|---|
| 2026.07.09 | ₩98,556 | ₩101,824 | ₩98,248 | ₩99,052 | +0.50% | 83.9만 |
|---|
| 2026.07.08 | ₩93,347 | ₩97,127 | ₩92,477 | ₩96,347 | +3.21% | 136.6만 |
|---|
| 2026.07.07 | ₩101,342 | ₩101,342 | ₩93,033 | ₩94,271 | -6.98% | 191.1만 |
|---|
| 2026.07.06 | ₩100,123 | ₩106,966 | ₩100,123 | ₩104,154 | +4.03% | 88만 |
|---|
| 2026.07.02 | ₩107,126 | ₩108,318 | ₩96,400 | ₩101,542 | -5.21% | 154.2만 |
|---|
| 2026.07.01 | ₩112,335 | ₩112,335 | ₩104,644 | ₩107,126 | -4.64% | 236.4만 |
|---|
| 2026.06.30 | ₩108,037 | ₩115,656 | ₩106,028 | ₩114,130 | +5.64% | 233만 |
|---|
| 2026.06.29 | ₩105,961 | ₩109,015 | ₩102,614 | ₩107,930 | +1.86% | 325.1만 |
|---|
| 2026.06.26 | ₩108,465 | ₩108,720 | ₩103,712 | ₩107,809 | -0.60% | 693.2만 |
|---|
| 2026.06.25 | ₩107,649 | ₩111,825 | ₩102,480 | ₩108,599 | +0.88% | 163.3만 |
|---|
| 2026.06.24 | ₩109,550 | ₩113,715 | ₩106,035 | ₩106,845 | -2.47% | 106.5만 |
|---|
| 2026.06.23 | ₩112,242 | ₩114,612 | ₩107,341 | ₩108,492 | -3.34% | 133.5만 |
|---|
| 2026.06.22 | ₩115,214 | ₩120,825 | ₩114,598 | ₩118,107 | +2.51% | 107.9만 |
|---|
| 2026.06.18 | ₩117,103 | ₩117,103 | ₩111,170 | ₩114,585 | -2.15% | 134.7만 |
|---|
| 2026.06.17 | ₩115,027 | ₩116,437 | ₩112,389 | ₩113,969 | -0.92% | 117.1만 |
|---|
| 2026.06.16 | ₩117,250 | ₩120,517 | ₩113,192 | ₩114,398 | -2.43% | 90.7만 |
|---|
| 2026.06.15 | ₩119,245 | ₩119,874 | ₩115,034 | ₩116,138 | -2.61% | 72.8만 |
|---|
| 2026.06.12 | ₩114,732 | ₩118,028 | ₩111,224 | ₩115,161 | +0.37% | 101.1만 |
|---|
| 2026.06.11 | ₩110,153 | ₩116,192 | ₩109,349 | ₩113,982 | +3.48% | 147만 |
|---|
| 2026.06.10 | ₩114,424 | ₩118,549 | ₩107,983 | ₩108,050 | -5.57% | 86.4만 |
|---|
| 2026.06.09 | ₩116,232 | ₩118,910 | ₩109,276 | ₩114,598 | -1.41% | 107.2만 |
|---|
| 2026.06.08 | ₩115,911 | ₩116,004 | ₩111,746 | ₩113,875 | -1.76% | 100만 |
|---|
| 2026.06.05 | ₩116,393 | ₩116,393 | ₩110,380 | ₩112,068 | -3.72% | 120만 |
|---|
| 2026.06.04 | ₩116,259 | ₩120,370 | ₩114,183 | ₩119,044 | +2.40% | 81.4만 |
|---|
| 2026.06.03 | ₩114,746 | ₩120,330 | ₩112,909 | ₩118,013 | +2.85% | 98.4만 |
|---|
| 2026.06.02 | ₩115,335 | ₩120,825 | ₩113,500 | ₩114,545 | -0.69% | 71.6만 |
|---|
| 2026.06.01 | ₩109,510 | ₩117,836 | ₩107,408 | ₩115,897 | +5.83% | 109.3만 |
|---|
| 2026.05.29 | ₩111,706 | ₩112,188 | ₩107,394 | ₩112,135 | +0.38% | 184만 |
|---|
| 2026.05.28 | ₩117,531 | ₩117,531 | ₩110,635 | ₩111,492 | -5.14% | 122.1만 |
|---|
| 2026.05.27 | ₩119,004 | ₩120,986 | ₩113,835 | ₩117,839 | -0.98% | 122.1만 |
|---|
| 2026.05.26 | ₩113,179 | ₩116,969 | ₩111,204 | ₩116,446 | +2.89% | 152.4만 |
|---|
| 2026.05.22 | ₩112,041 | ₩112,041 | ₩108,994 | ₩109,242 | -2.50% | 67.6만 |
|---|
| 2026.05.21 | ₩110,970 | ₩112,483 | ₩107,890 | ₩109,738 | -1.11% | 115.8만 |
|---|
| 2026.05.20 | ₩110,795 | ₩111,311 | ₩106,406 | ₩110,421 | -0.34% | 168.1만 |
|---|
| 2026.05.19 | ₩108,465 | ₩109,805 | ₩103,846 | ₩107,635 | -0.77% | 125.1만 |
|---|
| 2026.05.18 | ₩115,147 | ₩116,219 | ₩109,041 | ₩111,559 | -3.12% | 131.4만 |
|---|
| 2026.05.15 | ₩114,973 | ₩115,591 | ₩108,358 | ₩112,884 | -1.82% | 250.4만 |
|---|
| 2026.05.14 | ₩139,766 | ₩143,600 | ₩116,125 | ₩119,178 | -14.73% | 310.8만 |
|---|
| 2026.05.13 | ₩131,511 | ₩137,262 | ₩127,360 | ₩133,908 | +1.82% | 182만 |
|---|
| 2026.05.12 | ₩126,650 | ₩130,935 | ₩123,758 | ₩130,775 | +3.26% | 159만 |
|---|
| 2026.05.11 | ₩131,632 | ₩135,247 | ₩127,681 | ₩131,417 | -0.16% | 224.5만 |
|---|
| 2026.05.08 | ₩132,783 | ₩133,895 | ₩130,908 | ₩133,761 | +0.74% | 151만 |
|---|
| 2026.05.07 | ₩136,948 | ₩137,436 | ₩128,391 | ₩130,480 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩135,943 | ₩136,974 | ₩127,708 | ₩136,948 | +0.74% | 195.3만 |
|---|
| 2026.05.05 | ₩125,579 | ₩134,437 | ₩124,789 | ₩133,078 | +5.97% | 200.3만 |
|---|
| 2026.05.04 | ₩121,173 | ₩123,249 | ₩120,115 | ₩122,405 | +1.02% | 135.2만 |
|---|
| 2026.05.01 | ₩117,611 | ₩121,013 | ₩115,454 | ₩120,644 | +2.58% | 127.9만 |
|---|
| 2026.04.30 | ₩110,233 | ₩116,942 | ₩110,180 | ₩116,446 | +5.64% | 102.6만 |
|---|
| 2026.04.29 | ₩108,070 | ₩110,795 | ₩106,202 | ₩108,117 | +0.04% | 135만 |
|---|
| 2026.04.28 | ₩106,939 | ₩108,465 | ₩103,792 | ₩107,903 | +0.90% | 135.1만 |
|---|
| 2026.04.27 | ₩108,345 | ₩110,528 | ₩103,986 | ₩109,041 | +0.64% | 160.1만 |
|---|
| 2026.04.24 | ₩110,354 | ₩110,414 | ₩102,882 | ₩107,662 | -2.44% | 159만 |
|---|
| 2026.04.23 | ₩106,256 | ₩109,543 | ₩105,720 | ₩108,626 | +2.23% | 156.3만 |
|---|
| 2026.04.22 | ₩104,850 | ₩106,745 | ₩102,252 | ₩106,162 | +1.25% | 116.1만 |
|---|
| 2026.04.21 | ₩104,502 | ₩104,830 | ₩100,324 | ₩102,560 | -1.86% | 197.7만 |
|---|
| 2026.04.20 | ₩98,744 | ₩102,199 | ₩96,400 | ₩101,877 | +3.17% | 155.7만 |
|---|
| 2026.04.17 | ₩94,793 | ₩99,735 | ₩94,038 | ₩98,784 | +4.21% | 422.1만 |
|---|
| 2026.04.16 | ₩93,120 | ₩94,204 | ₩89,022 | ₩92,129 | -1.06% | 189.6만 |
|---|
| 2026.04.15 | ₩91,834 | ₩93,280 | ₩89,796 | ₩93,120 | +1.40% | 216.5만 |
|---|
| 2026.04.14 | ₩89,330 | ₩89,852 | ₩87,710 | ₩88,460 | -0.97% | 151.6만 |
|---|
| 2026.04.13 | ₩83,545 | ₩87,616 | ₩83,545 | ₩87,549 | +4.79% | 172.8만 |
|---|
| 2026.04.10 | ₩80,345 | ₩85,540 | ₩80,023 | ₩84,630 | +5.33% | 445.7만 |
|---|
| 2026.04.09 | ₩77,077 | ₩81,148 | ₩76,863 | ₩80,010 | +3.80% | 459.3만 |
|---|
| 2026.04.08 | ₩76,301 | ₩78,149 | ₩73,628 | ₩77,318 | +1.33% | 942.1만 |
|---|
| 2026.04.07 | ₩73,288 | ₩75,953 | ₩72,143 | ₩73,623 | +0.46% | 165.3만 |
|---|
| 2026.04.06 | ₩74,051 | ₩77,064 | ₩73,127 | ₩73,770 | -0.38% | 192만 |
|---|
| 2026.04.02 | ₩76,636 | ₩81,014 | ₩75,658 | ₩78,577 | +2.53% | 119.9만 |
|---|
| 2026.04.01 | ₩76,890 | ₩80,345 | ₩76,515 | ₩79,809 | +3.80% | 215.6만 |
|---|
| 2026.03.31 | ₩73,515 | ₩79,207 | ₩72,846 | ₩75,604 | +2.84% | 200.9만 |
|---|
| 2026.03.30 | ₩74,734 | ₩74,734 | ₩67,416 | ₩72,163 | -3.44% | 209.7만 |
|---|
| 2026.03.27 | ₩79,019 | ₩81,014 | ₩69,817 | ₩73,315 | -7.22% | 267.3만 |
|---|
| 2026.03.26 | ₩74,439 | ₩74,466 | ₩70,596 | ₩70,944 | -4.70% | 158만 |
|---|
| 2026.03.25 | ₩72,551 | ₩74,814 | ₩72,069 | ₩74,734 | +3.01% | 110.2만 |
|---|
| 2026.03.24 | ₩69,244 | ₩71,969 | ₩68,039 | ₩71,239 | +2.88% | 64.8만 |
|---|
| 2026.03.23 | ₩66,418 | ₩70,918 | ₩66,418 | ₩69,846 | +5.16% | 60.5만 |
|---|
| 2026.03.20 | ₩68,521 | ₩68,521 | ₩64,008 | ₩65,387 | -4.57% | 88.2만 |
|---|
| 2026.03.19 | ₩67,824 | ₩69,820 | ₩66,084 | ₩68,949 | +1.66% | 81.7만 |
|---|
| 2026.03.18 | ₩69,887 | ₩71,520 | ₩67,824 | ₩69,003 | -1.26% | 49만 |
|---|
| 2026.03.17 | ₩70,703 | ₩70,703 | ₩68,320 | ₩70,302 | -0.57% | 58.2만 |
|---|
| 2026.03.16 | ₩69,525 | ₩71,721 | ₩67,945 | ₩69,713 | +0.27% | 45.5만 |
|---|
| 2026.03.13 | ₩67,744 | ₩70,248 | ₩67,061 | ₩68,159 | +0.61% | 73.8만 |
|---|
| 2026.03.12 | ₩67,088 | ₩70,302 | ₩65,655 | ₩67,637 | +0.82% | 113.1만 |
|---|
| 2026.03.11 | ₩68,882 | ₩70,369 | ₩67,088 | ₩69,217 | +0.49% | 80.4만 |
|---|
| 2026.03.10 | ₩68,507 | ₩71,962 | ₩67,215 | ₩68,802 | +0.43% | 69.6만 |
|---|
| 2026.03.09 | ₩65,615 | ₩67,570 | ₩62,883 | ₩67,543 | +2.94% | 118.2만 |
|---|
| 2026.03.06 | ₩69,913 | ₩72,404 | ₩67,289 | ₩67,503 | -3.45% | 80.7만 |
|---|
| 2026.03.05 | ₩72,498 | ₩74,292 | ₩69,646 | ₩72,404 | -0.13% | 67.2만 |
|---|
| 2026.03.04 | ₩73,047 | ₩76,502 | ₩72,806 | ₩74,158 | +1.52% | 82.7만 |
|---|
| 2026.03.03 | ₩72,083 | ₩74,279 | ₩68,655 | ₩72,525 | +0.61% | 82.6만 |
|---|
| 2026.03.02 | ₩74,881 | ₩76,642 | ₩74,265 | ₩75,055 | +0.23% | 127.1만 |
|---|
| 2026.02.27 | ₩74,654 | ₩77,801 | ₩74,654 | ₩77,734 | +4.13% | 136만 |
|---|
| 2026.02.26 | ₩75,337 | ₩77,613 | ₩72,712 | ₩76,756 | +1.88% | 79.2만 |
|---|
| 2026.02.25 | ₩74,600 | ₩76,174 | ₩73,482 | ₩74,667 | +0.09% | 70.8만 |
|---|
| 2026.02.24 | ₩69,364 | ₩73,649 | ₩66,954 | ₩73,462 | +5.91% | 65.1만 |
|---|
| 2026.02.23 | ₩73,469 | ₩73,931 | ₩68,842 | ₩69,900 | -4.86% | 93.3만 |
|---|
| 2026.02.20 | ₩64,544 | ₩74,292 | ₩64,544 | ₩73,971 | +14.61% | 209.4만 |
|---|
| 2026.02.19 | ₩62,455 | ₩63,687 | ₩60,312 | ₩63,312 | +1.37% | 79.3만 |
|---|
| 2026.02.18 | ₩63,847 | ₩66,258 | ₩61,745 | ₩62,455 | -2.18% | 104.9만 |
|---|
| 2026.02.17 | ₩63,472 | ₩64,651 | ₩61,357 | ₩63,740 | +0.42% | 85.1만 |
|---|
| 2026.02.13 | ₩64,503 | ₩68,092 | ₩62,415 | ₩64,008 | -0.77% | 88.4만 |
|---|
| 2026.02.12 | ₩71,949 | ₩72,578 | ₩64,410 | ₩64,490 | -10.37% | 105.4만 |
|---|
| 2026.02.11 | ₩72,404 | ₩73,074 | ₩69,043 | ₩71,801 | -0.83% | 145.3만 |
|---|
| 2026.02.10 | ₩70,262 | ₩72,605 | ₩68,735 | ₩71,587 | +1.89% | 91.6만 |
|---|
| 2026.02.09 | ₩65,387 | ₩70,476 | ₩64,664 | ₩69,646 | +6.51% | 87.7만 |
|---|
| 2026.02.06 | ₩59,870 | ₩65,548 | ₩59,870 | ₩65,441 | +9.30% | 105.3만 |
|---|
| 2026.02.05 | ₩59,053 | ₩62,200 | ₩58,772 | ₩59,495 | +0.75% | 78.1만 |
|---|
| 2026.02.04 | ₩66,405 | ₩67,034 | ₩59,526 | ₩60,513 | -8.87% | 92.1만 |
|---|
| 2026.02.03 | ₩63,821 | ₩66,927 | ₩63,739 | ₩66,499 | +4.20% | 105.4만 |
|---|
| 2026.02.02 | ₩62,200 | ₩66,185 | ₩61,598 | ₩63,713 | +2.43% | 90.6만 |
|---|
| 2026.01.30 | ₩68,427 | ₩70,489 | ₩61,785 | ₩62,816 | -8.20% | 267.9만 |
|---|
| 2026.01.29 | ₩69,177 | ₩69,927 | ₩67,342 | ₩69,056 | -0.17% | 81.5만 |
|---|
| 2026.01.28 | ₩67,557 | ₩69,297 | ₩65,883 | ₩68,588 | +1.53% | 82.9만 |
|---|
| 2026.01.27 | ₩69,123 | ₩70,616 | ₩66,860 | ₩66,874 | -3.25% | 107.4만 |
|---|
| 2026.01.26 | ₩68,534 | ₩70,268 | ₩66,740 | ₩68,521 | -0.02% | 149.8만 |
|---|
| 2026.01.23 | ₩66,378 | ₩67,180 | ₩63,272 | ₩66,646 | +0.40% | 146.8만 |
|---|
| 2026.01.22 | ₩65,602 | ₩66,311 | ₩63,379 | ₩65,160 | -0.67% | 49만 |
|---|
| 2026.01.21 | ₩64,303 | ₩65,431 | ₩62,749 | ₩64,276 | -0.04% | 72.9만 |
|---|
| 2026.01.20 | ₩64,865 | ₩66,164 | ₩63,111 | ₩63,580 | -1.98% | 73만 |
|---|
| 2026.01.16 | ₩63,071 | ₩66,432 | ₩62,214 | ₩66,405 | +5.29% | 143.1만 |
|---|
| 2026.01.15 | ₩60,299 | ₩63,995 | ₩60,299 | ₩62,013 | +2.84% | 131.4만 |
|---|
| 2026.01.14 | ₩61,879 | ₩61,879 | ₩57,855 | ₩59,710 | -3.51% | 93.3만 |
|---|
| 2026.01.13 | ₩60,888 | ₩62,749 | ₩60,794 | ₩61,263 | +0.62% | 104.1만 |
|---|
| 2026.01.12 | ₩59,589 | ₩62,281 | ₩58,451 | ₩60,593 | +1.69% | 62.4만 |
|---|
| 2026.01.09 | ₩58,933 | ₩60,406 | ₩58,089 | ₩59,589 | +1.11% | 74.1만 |
|---|
| 2026.01.08 | ₩64,236 | ₩65,307 | ₩58,203 | ₩58,290 | -9.26% | 95.7만 |
|---|
| 2026.01.07 | ₩61,424 | ₩65,267 | ₩61,410 | ₩64,704 | +5.34% | 195.4만 |
|---|
| 2026.01.06 | ₩60,111 | ₩62,669 | ₩58,933 | ₩61,598 | +2.47% | 262.5만 |
|---|
| 2026.01.05 | ₩59,589 | ₩60,901 | ₩59,576 | ₩59,629 | +0.07% | 233.3만 |
|---|
| 2026.01.02 | ₩57,513 | ₩60,567 | ₩57,339 | ₩59,830 | +4.03% | 161.7만 |
|---|
| 2025.12.31 | ₩58,411 | ₩58,692 | ₩57,540 | ₩57,634 | -1.33% | 120.7만 |
|---|
| 2025.12.30 | ₩58,920 | ₩58,960 | ₩57,500 | ₩58,250 | -1.14% | 91.9만 |
|---|
| 2025.12.29 | ₩59,040 | ₩60,085 | ₩58,535 | ₩58,732 | -0.52% | 103.8만 |
|---|
| 2025.12.26 | ₩59,013 | ₩60,232 | ₩58,298 | ₩59,723 | +1.20% | 51.7만 |
|---|
| 2025.12.24 | ₩59,562 | ₩60,312 | ₩59,228 | ₩59,308 | -0.43% | 36.5만 |
|---|
| 2025.12.23 | ₩58,665 | ₩60,085 | ₩58,464 | ₩59,884 | +2.08% | 40.9만 |
|---|
| 2025.12.22 | ₩59,495 | ₩60,259 | ₩58,571 | ₩59,080 | -0.70% | 74.4만 |
|---|
| 2025.12.19 | ₩57,795 | ₩59,817 | ₩57,795 | ₩59,120 | +2.29% | 827.5만 |
|---|
| 2025.12.18 | ₩56,121 | ₩58,893 | ₩56,121 | ₩58,250 | +3.79% | 132만 |
|---|
| 2025.12.17 | ₩56,215 | ₩57,580 | ₩54,782 | ₩55,371 | -1.50% | 204.3만 |
|---|
| 2025.12.16 | ₩53,791 | ₩56,268 | ₩53,630 | ₩56,134 | +4.36% | 160.8만 |
|---|
| 2025.12.15 | ₩56,964 | ₩57,513 | ₩54,112 | ₩54,688 | -4.00% | 160.3만 |
|---|
| 2025.12.12 | ₩61,169 | ₩61,169 | ₩55,572 | ₩55,893 | -8.63% | 520.5만 |
|---|
| 2025.12.11 | ₩60,687 | ₩62,267 | ₩58,344 | ₩61,330 | +1.06% | 74.9만 |
|---|
| 2025.12.10 | ₩61,129 | ₩64,611 | ₩59,482 | ₩60,660 | -0.77% | 75.8만 |
|---|
| 2025.12.09 | ₩63,928 | ₩66,177 | ₩63,446 | ₩64,919 | +1.55% | 45.6만 |
|---|
| 2025.12.08 | ₩64,249 | ₩66,606 | ₩61,678 | ₩63,606 | -1.00% | 88.5만 |
|---|
| 2025.12.05 | ₩64,129 | ₩64,517 | ₩61,598 | ₩62,656 | -2.30% | 52.9만 |
|---|
| 2025.12.04 | ₩61,705 | ₩67,222 | ₩61,705 | ₩64,597 | +4.69% | 73.4만 |
|---|
| 2025.12.03 | ₩59,214 | ₩63,338 | ₩57,353 | ₩61,544 | +3.93% | 44만 |
|---|
| 2025.12.02 | ₩59,884 | ₩62,093 | ₩58,866 | ₩59,174 | -1.19% | 38.8만 |
|---|
| 2025.12.01 | ₩61,437 | ₩61,624 | ₩58,772 | ₩60,018 | -2.31% | 48.4만 |
|---|
| 2025.11.28 | ₩61,517 | ₩62,843 | ₩60,727 | ₩61,571 | +0.09% | 30만 |
|---|
| 2025.11.26 | ₩61,075 | ₩62,937 | ₩59,669 | ₩61,276 | +0.33% | 65.4만 |
|---|
| 2025.11.25 | ₩58,464 | ₩60,927 | ₩57,962 | ₩60,245 | +3.05% | 60.8만 |
|---|
| 2025.11.24 | ₩55,880 | ₩59,917 | ₩55,880 | ₩58,638 | +4.94% | 89.4만 |
|---|
| 2025.11.21 | ₩55,465 | ₩57,179 | ₩53,960 | ₩54,594 | -1.57% | 69.3만 |
|---|
| 2025.11.20 | ₩60,700 | ₩63,030 | ₩53,978 | ₩54,849 | -9.64% | 100.1만 |
|---|
| 2025.11.19 | ₩60,326 | ₩61,268 | ₩56,804 | ₩59,495 | -1.38% | 91.2만 |
|---|
| 2025.11.18 | ₩54,835 | ₩61,102 | ₩53,469 | ₩60,165 | +9.72% | 144.1만 |
|---|
| 2025.11.17 | ₩54,822 | ₩58,575 | ₩53,115 | ₩53,724 | -2.00% | 110.6만 |
|---|
| 2025.11.14 | ₩46,868 | ₩56,295 | ₩46,868 | ₩53,925 | +15.06% | 281.4만 |
|---|
| 2025.11.13 | ₩49,077 | ₩49,144 | ₩44,203 | ₩44,618 | -9.09% | 64.1만 |
|---|
| 2025.11.12 | ₩48,555 | ₩49,452 | ₩47,149 | ₩49,144 | +1.21% | 59만 |
|---|
| 2025.11.11 | ₩48,769 | ₩49,921 | ₩47,417 | ₩48,528 | -0.49% | 70.7만 |
|---|
| 2025.11.10 | ₩48,167 | ₩49,158 | ₩46,868 | ₩48,984 | +1.70% | 71.4만 |
|---|
| 2025.11.07 | ₩48,193 | ₩48,969 | ₩46,064 | ₩47,524 | -1.39% | 99.3만 |
|---|
| 2025.11.06 | ₩52,914 | ₩53,034 | ₩48,850 | ₩48,930 | -7.53% | 54.8만 |
|---|
| 2025.11.05 | ₩51,555 | ₩53,885 | ₩51,555 | ₩52,224 | +1.30% | 47.8만 |
|---|
| 2025.11.04 | ₩54,768 | ₩56,201 | ₩51,032 | ₩51,300 | -6.33% | 89.6만 |
|---|
| 2025.11.03 | ₩55,826 | ₩58,678 | ₩54,634 | ₩55,478 | -0.62% | 60.2만 |
|---|
| 2025.10.31 | ₩53,563 | ₩56,898 | ₩53,105 | ₩55,398 | +3.42% | 99.9만 |
|---|
| 2025.10.30 | ₩54,634 | ₩56,228 | ₩51,555 | ₩53,362 | -2.33% | 160.1만 |
|---|
| 2025.10.29 | ₩53,135 | ₩57,580 | ₩52,278 | ₩55,625 | +4.69% | 109만 |
|---|
| 2025.10.28 | ₩49,546 | ₩54,541 | ₩49,051 | ₩53,028 | +7.03% | 187.3만 |
|---|
| 2025.10.27 | ₩48,876 | ₩50,537 | ₩47,296 | ₩49,298 | +0.86% | 83.9만 |
|---|
| 2025.10.24 | ₩45,890 | ₩50,751 | ₩45,890 | ₩48,368 | +5.40% | 137.5만 |
|---|
| 2025.10.23 | ₩43,226 | ₩44,544 | ₩41,860 | ₩43,654 | +0.99% | 78.2만 |
|---|
| 2025.10.22 | ₩47,176 | ₩47,484 | ₩43,292 | ₩44,016 | -6.70% | 55만 |
|---|
| 2025.10.21 | ₩47,819 | ₩48,060 | ₩45,221 | ₩47,042 | -1.62% | 70.4만 |
|---|
| 2025.10.20 | ₩45,971 | ₩48,950 | ₩44,862 | ₩47,698 | +3.76% | 50.6만 |
|---|
| 2025.10.17 | ₩45,395 | ₩46,292 | ₩44,392 | ₩45,288 | -0.24% | 49.8만 |
|---|
| 2025.10.16 | ₩44,765 | ₩45,395 | ₩43,065 | ₩45,047 | +0.63% | 40.5만 |
|---|
| 2025.10.15 | ₩42,342 | ₩45,181 | ₩41,953 | ₩44,859 | +5.95% | 78만 |
|---|
| 2025.10.14 | ₩42,864 | ₩43,078 | ₩41,177 | ₩42,328 | -1.25% | 48.5만 |
|---|
| 2025.10.13 | ₩41,779 | ₩43,493 | ₩41,096 | ₩42,891 | +2.66% | 48.7만 |
|---|
| 2025.10.10 | ₩41,619 | ₩42,489 | ₩41,043 | ₩41,846 | +0.55% | 56.8만 |
|---|