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 | ₩70,278 | ₩71,456 | ₩68,223 | ₩68,992 | -1.83% | 53.2만 |
| 2026.10.08 | ₩69,903 | ₩70,171 | ₩66,161 | ₩69,019 | -1.26% | 126.6만 |
| 2026.10.07 | ₩72,996 | ₩73,571 | ₩69,675 | ₩71,429 | -2.15% | 99.8만 |
| 2026.10.06 | ₩73,371 | ₩75,968 | ₩72,601 | ₩75,432 | +2.81% | 91.1만 |
| 2026.10.05 | ₩71,751 | ₩75,714 | ₩69,890 | ₩72,018 | +0.37% | 149.4만 |
| 2026.10.02 | ₩70,559 | ₩72,989 | ₩69,756 | ₩71,777 | +1.73% | 118.9만 |
| 2026.10.01 | ₩71,336 | ₩72,755 | ₩67,734 | ₩69,180 | -3.02% | 187.1만 |
| 2026.09.30 | ₩72,005 | ₩73,498 | ₩70,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,871 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩71,951 | ₩74,241 | ₩71,362 | ₩71,898 | -0.07% | 112.7만 |
|---|
| 2026.09.28 | ₩69,782 | ₩72,447 | ₩68,952 | ₩71,510 | +2.48% | 91.4만 |
|---|
| 2026.09.25 | ₩70,639 | ₩70,961 | ₩68,711 | ₩70,318 | -0.45% | 83.2만 |
|---|
| 2026.09.24 | ₩69,622 | ₩71,429 | ₩68,042 | ₩70,224 | +0.87% | 57만 |
|---|
| 2026.09.23 | ₩71,550 | ₩72,594 | ₩70,200 | ₩70,854 | -0.97% | 52.9만 |
|---|
| 2026.09.22 | ₩73,505 | ₩73,571 | ₩71,456 | ₩72,634 | -1.18% | 75.5만 |
|---|
| 2026.09.21 | ₩76,196 | ₩76,196 | ₩72,982 | ₩73,089 | -4.08% | 51.2만 |
|---|
| 2026.09.18 | ₩73,652 | ₩75,232 | ₩73,002 | ₩74,710 | +1.44% | 141만 |
|---|
| 2026.09.17 | ₩74,415 | ₩76,303 | ₩71,851 | ₩73,223 | -1.60% | 110.8만 |
|---|
| 2026.09.16 | ₩72,380 | ₩74,790 | ₩71,161 | ₩72,085 | -0.41% | 118.2만 |
|---|
| 2026.09.15 | ₩71,336 | ₩71,777 | ₩70,163 | ₩71,001 | -0.47% | 64.7만 |
|---|
| 2026.09.14 | ₩71,603 | ₩72,755 | ₩69,677 | ₩70,666 | -1.31% | 107.2만 |
|---|
| 2026.09.11 | ₩73,076 | ₩76,336 | ₩73,076 | ₩75,848 | +3.79% | 126.5만 |
|---|
| 2026.09.10 | ₩72,085 | ₩74,723 | ₩70,559 | ₩71,697 | -0.54% | 89.2만 |
|---|
| 2026.09.09 | ₩75,968 | ₩77,592 | ₩73,657 | ₩73,933 | -2.68% | 53.7만 |
|---|
| 2026.09.08 | ₩71,510 | ₩78,391 | ₩71,510 | ₩76,370 | +6.80% | 101.4만 |
|---|
| 2026.09.04 | ₩70,813 | ₩73,290 | ₩70,452 | ₩70,920 | +0.15% | 64.7만 |
|---|
| 2026.09.03 | ₩69,126 | ₩71,175 | ₩67,319 | ₩70,465 | +1.94% | 71.2만 |
|---|
| 2026.09.02 | ₩69,675 | ₩70,559 | ₩67,975 | ₩68,751 | -1.33% | 67.7만 |
|---|
| 2026.09.01 | ₩70,291 | ₩71,309 | ₩68,698 | ₩69,086 | -1.71% | 83.2만 |
|---|
| 2026.08.31 | ₩72,822 | ₩73,893 | ₩71,175 | ₩71,724 | -1.51% | 98.2만 |
|---|
| 2026.08.28 | ₩76,838 | ₩78,083 | ₩71,938 | ₩72,092 | -6.18% | 77.9만 |
|---|
| 2026.08.27 | ₩78,994 | ₩79,503 | ₩76,878 | ₩77,093 | -2.41% | 50.8만 |
|---|
| 2026.08.26 | ₩76,517 | ₩78,043 | ₩75,111 | ₩77,548 | +1.35% | 66.1만 |
|---|
| 2026.08.25 | ₩77,200 | ₩78,713 | ₩75,091 | ₩76,664 | -0.69% | 103.3만 |
|---|
| 2026.08.24 | ₩79,275 | ₩79,275 | ₩75,084 | ₩75,486 | -4.78% | 104.1만 |
|---|
| 2026.08.21 | ₩81,578 | ₩82,073 | ₩77,950 | ₩79,489 | -2.56% | 83.5만 |
|---|
| 2026.08.20 | ₩84,416 | ₩84,664 | ₩79,844 | ₩80,440 | -4.71% | 79.4만 |
|---|
| 2026.08.19 | ₩86,733 | ₩87,389 | ₩81,685 | ₩83,667 | -3.54% | 118.3만 |
|---|
| 2026.08.18 | ₩91,084 | ₩91,828 | ₩85,059 | ₩85,233 | -6.42% | 92.6만 |
|---|
| 2026.08.17 | ₩89,785 | ₩93,949 | ₩89,275 | ₩93,775 | +4.44% | 138.2만 |
|---|
| 2026.08.14 | ₩85,782 | ₩90,964 | ₩84,811 | ₩88,868 | +3.60% | 144.6만 |
|---|
| 2026.08.13 | ₩88,795 | ₩92,235 | ₩83,827 | ₩84,671 | -4.64% | 202.4만 |
|---|
| 2026.08.12 | ₩90,133 | ₩94,793 | ₩88,835 | ₩91,954 | +2.02% | 215만 |
|---|
| 2026.08.11 | ₩86,666 | ₩88,580 | ₩86,445 | ₩86,987 | +0.37% | 93.6만 |
|---|
| 2026.08.10 | ₩86,947 | ₩88,366 | ₩85,340 | ₩85,903 | -1.20% | 71.7만 |
|---|
| 2026.08.07 | ₩88,433 | ₩89,364 | ₩84,122 | ₩86,144 | -2.59% | 42만 |
|---|
| 2026.08.06 | ₩87,764 | ₩90,080 | ₩84,791 | ₩85,113 | -3.02% | 49.3만 |
|---|
| 2026.08.05 | ₩89,785 | ₩91,666 | ₩87,268 | ₩87,764 | -2.25% | 94만 |
|---|
| 2026.08.04 | ₩90,093 | ₩91,379 | ₩87,616 | ₩89,022 | -1.19% | 100.9만 |
|---|
| 2026.08.03 | ₩85,340 | ₩90,575 | ₩84,416 | ₩87,415 | +2.43% | 76.3만 |
|---|
| 2026.07.31 | ₩84,001 | ₩88,232 | ₩83,064 | ₩85,595 | +1.90% | 156.3만 |
|---|
| 2026.07.30 | ₩76,838 | ₩81,551 | ₩74,663 | ₩80,078 | +4.22% | 304.7만 |
|---|
| 2026.07.29 | ₩79,021 | ₩79,128 | ₩70,372 | ₩71,068 | -10.06% | 295.9만 |
|---|
| 2026.07.28 | ₩89,705 | ₩89,705 | ₩78,887 | ₩79,275 | -11.63% | 200.2만 |
|---|
| 2026.07.27 | ₩94,659 | ₩97,792 | ₩88,540 | ₩90,548 | -4.34% | 119.9만 |
|---|
| 2026.07.24 | ₩101,554 | ₩101,554 | ₩94,324 | ₩94,793 | -6.66% | 85.5만 |
|---|
| 2026.07.23 | ₩95,998 | ₩100,832 | ₩95,998 | ₩100,242 | +4.42% | 103.9만 |
|---|
| 2026.07.22 | ₩94,833 | ₩98,796 | ₩94,819 | ₩97,564 | +2.88% | 82.5만 |
|---|
| 2026.07.21 | ₩94,324 | ₩98,475 | ₩92,276 | ₩97,136 | +2.98% | 158.3만 |
|---|
| 2026.07.20 | ₩92,168 | ₩93,809 | ₩90,784 | ₩91,231 | -1.02% | 96.5만 |
|---|
| 2026.07.17 | ₩87,590 | ₩92,784 | ₩85,246 | ₩91,365 | +4.31% | 322.7만 |
|---|
| 2026.07.16 | ₩92,075 | ₩92,798 | ₩87,998 | ₩92,557 | +0.52% | 202.1만 |
|---|
| 2026.07.15 | ₩96,881 | ₩96,962 | ₩91,901 | ₩94,766 | -2.18% | 122.2만 |
|---|
| 2026.07.14 | ₩95,409 | ₩97,337 | ₩92,570 | ₩93,454 | -2.05% | 150.4만 |
|---|
| 2026.07.13 | ₩97,283 | ₩98,916 | ₩91,392 | ₩91,486 | -5.96% | 146.7만 |
|---|
| 2026.07.10 | ₩99,439 | ₩100,697 | ₩96,935 | ₩98,622 | -0.82% | 78.5만 |
|---|
| 2026.07.09 | ₩98,542 | ₩101,808 | ₩98,234 | ₩99,037 | +0.50% | 83.9만 |
|---|
| 2026.07.08 | ₩93,333 | ₩97,113 | ₩92,463 | ₩96,332 | +3.21% | 136.6만 |
|---|
| 2026.07.07 | ₩101,326 | ₩101,326 | ₩93,019 | ₩94,257 | -6.98% | 191.1만 |
|---|
| 2026.07.06 | ₩100,108 | ₩106,950 | ₩100,108 | ₩104,138 | +4.03% | 88만 |
|---|
| 2026.07.02 | ₩107,110 | ₩108,302 | ₩96,386 | ₩101,527 | -5.21% | 154.2만 |
|---|
| 2026.07.01 | ₩112,319 | ₩112,319 | ₩104,628 | ₩107,110 | -4.64% | 236.4만 |
|---|
| 2026.06.30 | ₩108,021 | ₩115,639 | ₩106,013 | ₩114,113 | +5.64% | 233만 |
|---|
| 2026.06.29 | ₩105,946 | ₩108,998 | ₩102,598 | ₩107,914 | +1.86% | 325.1만 |
|---|
| 2026.06.26 | ₩108,449 | ₩108,704 | ₩103,696 | ₩107,793 | -0.60% | 693.2만 |
|---|
| 2026.06.25 | ₩107,633 | ₩111,809 | ₩102,464 | ₩108,583 | +0.88% | 163.3만 |
|---|
| 2026.06.24 | ₩109,534 | ₩113,698 | ₩106,019 | ₩106,829 | -2.47% | 106.5만 |
|---|
| 2026.06.23 | ₩112,225 | ₩114,595 | ₩107,325 | ₩108,476 | -3.34% | 133.5만 |
|---|
| 2026.06.22 | ₩115,197 | ₩120,807 | ₩114,581 | ₩118,089 | +2.51% | 107.9만 |
|---|
| 2026.06.18 | ₩117,085 | ₩117,085 | ₩111,154 | ₩114,568 | -2.15% | 134.7만 |
|---|
| 2026.06.17 | ₩115,010 | ₩116,420 | ₩112,372 | ₩113,952 | -0.92% | 117.1만 |
|---|
| 2026.06.16 | ₩117,232 | ₩120,499 | ₩113,176 | ₩114,381 | -2.43% | 90.7만 |
|---|
| 2026.06.15 | ₩119,227 | ₩119,857 | ₩115,016 | ₩116,121 | -2.61% | 72.8만 |
|---|
| 2026.06.12 | ₩114,715 | ₩118,010 | ₩111,207 | ₩115,144 | +0.37% | 101.1만 |
|---|
| 2026.06.11 | ₩110,136 | ₩116,175 | ₩109,333 | ₩113,965 | +3.48% | 147만 |
|---|
| 2026.06.10 | ₩114,407 | ₩118,531 | ₩107,967 | ₩108,034 | -5.57% | 86.4만 |
|---|
| 2026.06.09 | ₩116,215 | ₩118,893 | ₩109,259 | ₩114,581 | -1.41% | 107.2만 |
|---|
| 2026.06.08 | ₩115,893 | ₩115,987 | ₩111,730 | ₩113,858 | -1.76% | 100만 |
|---|
| 2026.06.05 | ₩116,375 | ₩116,375 | ₩110,364 | ₩112,051 | -3.72% | 120만 |
|---|
| 2026.06.04 | ₩116,242 | ₩120,352 | ₩114,166 | ₩119,026 | +2.40% | 81.4만 |
|---|
| 2026.06.03 | ₩114,729 | ₩120,312 | ₩112,892 | ₩117,995 | +2.85% | 98.4만 |
|---|
| 2026.06.02 | ₩115,318 | ₩120,807 | ₩113,483 | ₩114,528 | -0.69% | 71.6만 |
|---|
| 2026.06.01 | ₩109,494 | ₩117,819 | ₩107,392 | ₩115,880 | +5.83% | 109.3만 |
|---|
| 2026.05.29 | ₩111,689 | ₩112,171 | ₩107,378 | ₩112,118 | +0.38% | 184만 |
|---|
| 2026.05.28 | ₩117,513 | ₩117,513 | ₩110,618 | ₩111,475 | -5.14% | 122.1만 |
|---|
| 2026.05.27 | ₩118,986 | ₩120,968 | ₩113,818 | ₩117,821 | -0.98% | 122.1만 |
|---|
| 2026.05.26 | ₩113,162 | ₩116,951 | ₩111,187 | ₩116,429 | +2.89% | 152.4만 |
|---|
| 2026.05.22 | ₩112,024 | ₩112,024 | ₩108,978 | ₩109,226 | -2.50% | 67.6만 |
|---|
| 2026.05.21 | ₩110,953 | ₩112,466 | ₩107,874 | ₩109,721 | -1.11% | 115.8만 |
|---|
| 2026.05.20 | ₩110,779 | ₩111,294 | ₩106,390 | ₩110,404 | -0.34% | 168.1만 |
|---|
| 2026.05.19 | ₩108,449 | ₩109,788 | ₩103,830 | ₩107,619 | -0.77% | 125.1만 |
|---|
| 2026.05.18 | ₩115,130 | ₩116,201 | ₩109,025 | ₩111,542 | -3.12% | 131.4만 |
|---|
| 2026.05.15 | ₩114,956 | ₩115,573 | ₩108,342 | ₩112,868 | -1.82% | 250.4만 |
|---|
| 2026.05.14 | ₩139,746 | ₩143,579 | ₩116,108 | ₩119,160 | -14.73% | 310.8만 |
|---|
| 2026.05.13 | ₩131,491 | ₩137,242 | ₩127,341 | ₩133,888 | +1.82% | 182만 |
|---|
| 2026.05.12 | ₩126,631 | ₩130,916 | ₩123,739 | ₩130,755 | +3.26% | 159만 |
|---|
| 2026.05.11 | ₩131,612 | ₩135,227 | ₩127,662 | ₩131,398 | -0.16% | 224.5만 |
|---|
| 2026.05.08 | ₩132,763 | ₩133,875 | ₩130,889 | ₩133,741 | +0.74% | 151만 |
|---|
| 2026.05.07 | ₩136,927 | ₩137,416 | ₩128,372 | ₩130,460 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩135,923 | ₩136,954 | ₩127,689 | ₩136,927 | +0.74% | 195.3만 |
|---|
| 2026.05.05 | ₩125,560 | ₩134,417 | ₩124,770 | ₩133,058 | +5.97% | 200.3만 |
|---|
| 2026.05.04 | ₩121,155 | ₩123,231 | ₩120,098 | ₩122,387 | +1.02% | 135.2만 |
|---|
| 2026.05.01 | ₩117,594 | ₩120,995 | ₩115,437 | ₩120,626 | +2.58% | 127.9만 |
|---|
| 2026.04.30 | ₩110,217 | ₩116,924 | ₩110,163 | ₩116,429 | +5.64% | 102.6만 |
|---|
| 2026.04.29 | ₩108,054 | ₩110,779 | ₩106,187 | ₩108,101 | +0.04% | 135만 |
|---|
| 2026.04.28 | ₩106,923 | ₩108,449 | ₩103,777 | ₩107,887 | +0.90% | 135.1만 |
|---|
| 2026.04.27 | ₩108,329 | ₩110,511 | ₩103,971 | ₩109,025 | +0.64% | 160.1만 |
|---|
| 2026.04.24 | ₩110,337 | ₩110,397 | ₩102,866 | ₩107,646 | -2.44% | 159만 |
|---|
| 2026.04.23 | ₩106,240 | ₩109,527 | ₩105,705 | ₩108,610 | +2.23% | 156.3만 |
|---|
| 2026.04.22 | ₩104,834 | ₩106,729 | ₩102,237 | ₩106,146 | +1.25% | 116.1만 |
|---|
| 2026.04.21 | ₩104,486 | ₩104,814 | ₩100,309 | ₩102,545 | -1.86% | 197.7만 |
|---|
| 2026.04.20 | ₩98,729 | ₩102,183 | ₩96,386 | ₩101,862 | +3.17% | 155.7만 |
|---|
| 2026.04.17 | ₩94,779 | ₩99,720 | ₩94,024 | ₩98,769 | +4.21% | 422.1만 |
|---|
| 2026.04.16 | ₩93,106 | ₩94,190 | ₩89,009 | ₩92,115 | -1.06% | 189.6만 |
|---|
| 2026.04.15 | ₩91,820 | ₩93,266 | ₩89,783 | ₩93,106 | +1.40% | 216.5만 |
|---|
| 2026.04.14 | ₩89,317 | ₩89,839 | ₩87,697 | ₩88,446 | -0.97% | 151.6만 |
|---|
| 2026.04.13 | ₩83,533 | ₩87,603 | ₩83,533 | ₩87,536 | +4.79% | 172.8만 |
|---|
| 2026.04.10 | ₩80,333 | ₩85,528 | ₩80,011 | ₩84,617 | +5.33% | 445.7만 |
|---|
| 2026.04.09 | ₩77,066 | ₩81,136 | ₩76,852 | ₩79,998 | +3.80% | 459.3만 |
|---|
| 2026.04.08 | ₩76,289 | ₩78,137 | ₩73,617 | ₩77,307 | +1.33% | 942.1만 |
|---|
| 2026.04.07 | ₩73,277 | ₩75,941 | ₩72,132 | ₩73,612 | +0.46% | 165.3만 |
|---|
| 2026.04.06 | ₩74,040 | ₩77,053 | ₩73,116 | ₩73,759 | -0.38% | 192만 |
|---|
| 2026.04.02 | ₩76,624 | ₩81,002 | ₩75,647 | ₩78,565 | +2.53% | 119.9만 |
|---|
| 2026.04.01 | ₩76,878 | ₩80,333 | ₩76,504 | ₩79,797 | +3.80% | 215.6만 |
|---|
| 2026.03.31 | ₩73,505 | ₩79,195 | ₩72,835 | ₩75,593 | +2.84% | 200.9만 |
|---|
| 2026.03.30 | ₩74,723 | ₩74,723 | ₩67,406 | ₩72,152 | -3.44% | 209.7만 |
|---|
| 2026.03.27 | ₩79,007 | ₩81,002 | ₩69,807 | ₩73,304 | -7.22% | 267.3만 |
|---|
| 2026.03.26 | ₩74,428 | ₩74,455 | ₩70,586 | ₩70,934 | -4.70% | 158만 |
|---|
| 2026.03.25 | ₩72,541 | ₩74,803 | ₩72,059 | ₩74,723 | +3.01% | 110.2만 |
|---|
| 2026.03.24 | ₩69,233 | ₩71,958 | ₩68,028 | ₩71,228 | +2.88% | 64.8만 |
|---|
| 2026.03.23 | ₩66,408 | ₩70,907 | ₩66,408 | ₩69,836 | +5.16% | 60.5만 |
|---|
| 2026.03.20 | ₩68,510 | ₩68,510 | ₩63,998 | ₩65,378 | -4.57% | 88.2만 |
|---|
| 2026.03.19 | ₩67,814 | ₩69,809 | ₩66,074 | ₩68,939 | +1.66% | 81.7만 |
|---|
| 2026.03.18 | ₩69,876 | ₩71,510 | ₩67,814 | ₩68,992 | -1.26% | 49만 |
|---|
| 2026.03.17 | ₩70,693 | ₩70,693 | ₩68,310 | ₩70,291 | -0.57% | 58.2만 |
|---|
| 2026.03.16 | ₩69,515 | ₩71,710 | ₩67,935 | ₩69,702 | +0.27% | 45.5만 |
|---|
| 2026.03.13 | ₩67,734 | ₩70,238 | ₩67,051 | ₩68,149 | +0.61% | 73.8만 |
|---|
| 2026.03.12 | ₩67,078 | ₩70,291 | ₩65,645 | ₩67,627 | +0.82% | 113.1만 |
|---|
| 2026.03.11 | ₩68,872 | ₩70,358 | ₩67,078 | ₩69,207 | +0.49% | 80.4만 |
|---|
| 2026.03.10 | ₩68,497 | ₩71,951 | ₩67,205 | ₩68,792 | +0.43% | 69.6만 |
|---|
| 2026.03.09 | ₩65,605 | ₩67,560 | ₩62,874 | ₩67,533 | +2.94% | 118.2만 |
|---|
| 2026.03.06 | ₩69,903 | ₩72,393 | ₩67,279 | ₩67,493 | -3.45% | 80.7만 |
|---|
| 2026.03.05 | ₩72,487 | ₩74,281 | ₩69,635 | ₩72,393 | -0.13% | 67.2만 |
|---|
| 2026.03.04 | ₩73,036 | ₩76,490 | ₩72,795 | ₩74,147 | +1.52% | 82.7만 |
|---|
| 2026.03.03 | ₩72,072 | ₩74,268 | ₩68,644 | ₩72,514 | +0.61% | 82.6만 |
|---|
| 2026.03.02 | ₩74,870 | ₩76,631 | ₩74,254 | ₩75,044 | +0.23% | 127.1만 |
|---|
| 2026.02.27 | ₩74,643 | ₩77,789 | ₩74,643 | ₩77,722 | +4.13% | 136만 |
|---|
| 2026.02.26 | ₩75,325 | ₩77,601 | ₩72,701 | ₩76,745 | +1.88% | 79.2만 |
|---|
| 2026.02.25 | ₩74,589 | ₩76,162 | ₩73,471 | ₩74,656 | +0.09% | 70.8만 |
|---|
| 2026.02.24 | ₩69,354 | ₩73,638 | ₩66,944 | ₩73,451 | +5.91% | 65.1만 |
|---|
| 2026.02.23 | ₩73,458 | ₩73,920 | ₩68,832 | ₩69,890 | -4.86% | 93.3만 |
|---|
| 2026.02.20 | ₩64,534 | ₩74,281 | ₩64,534 | ₩73,960 | +14.61% | 209.4만 |
|---|
| 2026.02.19 | ₩62,445 | ₩63,677 | ₩60,303 | ₩63,302 | +1.37% | 79.3만 |
|---|
| 2026.02.18 | ₩63,838 | ₩66,248 | ₩61,736 | ₩62,445 | -2.18% | 104.9만 |
|---|
| 2026.02.17 | ₩63,463 | ₩64,641 | ₩61,347 | ₩63,731 | +0.42% | 85.1만 |
|---|
| 2026.02.13 | ₩64,494 | ₩68,082 | ₩62,405 | ₩63,998 | -0.77% | 88.4만 |
|---|
| 2026.02.12 | ₩71,938 | ₩72,567 | ₩64,400 | ₩64,480 | -10.37% | 105.4만 |
|---|
| 2026.02.11 | ₩72,393 | ₩73,063 | ₩69,033 | ₩71,791 | -0.83% | 145.3만 |
|---|
| 2026.02.10 | ₩70,251 | ₩72,594 | ₩68,725 | ₩71,577 | +1.89% | 91.6만 |
|---|
| 2026.02.09 | ₩65,378 | ₩70,465 | ₩64,655 | ₩69,635 | +6.51% | 87.7만 |
|---|
| 2026.02.06 | ₩59,861 | ₩65,538 | ₩59,861 | ₩65,431 | +9.30% | 105.3만 |
|---|
| 2026.02.05 | ₩59,045 | ₩62,191 | ₩58,763 | ₩59,486 | +0.75% | 78.1만 |
|---|
| 2026.02.04 | ₩66,395 | ₩67,024 | ₩59,517 | ₩60,504 | -8.87% | 92.1만 |
|---|
| 2026.02.03 | ₩63,811 | ₩66,917 | ₩63,729 | ₩66,489 | +4.20% | 105.4만 |
|---|
| 2026.02.02 | ₩62,191 | ₩66,175 | ₩61,588 | ₩63,704 | +2.43% | 90.6만 |
|---|
| 2026.01.30 | ₩68,417 | ₩70,479 | ₩61,776 | ₩62,807 | -8.20% | 267.9만 |
|---|
| 2026.01.29 | ₩69,167 | ₩69,916 | ₩67,332 | ₩69,046 | -0.17% | 81.5만 |
|---|
| 2026.01.28 | ₩67,546 | ₩69,287 | ₩65,873 | ₩68,577 | +1.53% | 82.9만 |
|---|
| 2026.01.27 | ₩69,113 | ₩70,606 | ₩66,850 | ₩66,864 | -3.25% | 107.4만 |
|---|
| 2026.01.26 | ₩68,524 | ₩70,258 | ₩66,730 | ₩68,510 | -0.02% | 149.8만 |
|---|
| 2026.01.23 | ₩66,368 | ₩67,170 | ₩63,262 | ₩66,636 | +0.40% | 146.8만 |
|---|
| 2026.01.22 | ₩65,592 | ₩66,301 | ₩63,369 | ₩65,150 | -0.67% | 49만 |
|---|
| 2026.01.21 | ₩64,293 | ₩65,422 | ₩62,740 | ₩64,266 | -0.04% | 72.9만 |
|---|
| 2026.01.20 | ₩64,855 | ₩66,154 | ₩63,101 | ₩63,570 | -1.98% | 73만 |
|---|
| 2026.01.16 | ₩63,061 | ₩66,422 | ₩62,204 | ₩66,395 | +5.29% | 143.1만 |
|---|
| 2026.01.15 | ₩60,290 | ₩63,985 | ₩60,290 | ₩62,004 | +2.84% | 131.4만 |
|---|
| 2026.01.14 | ₩61,870 | ₩61,870 | ₩57,846 | ₩59,701 | -3.51% | 93.3만 |
|---|
| 2026.01.13 | ₩60,879 | ₩62,740 | ₩60,785 | ₩61,254 | +0.62% | 104.1만 |
|---|
| 2026.01.12 | ₩59,580 | ₩62,271 | ₩58,442 | ₩60,584 | +1.69% | 62.4만 |
|---|
| 2026.01.09 | ₩58,924 | ₩60,397 | ₩58,081 | ₩59,580 | +1.11% | 74.1만 |
|---|
| 2026.01.08 | ₩64,226 | ₩65,297 | ₩58,194 | ₩58,281 | -9.26% | 95.7만 |
|---|
| 2026.01.07 | ₩61,414 | ₩65,257 | ₩61,401 | ₩64,695 | +5.34% | 195.4만 |
|---|
| 2026.01.06 | ₩60,102 | ₩62,660 | ₩58,924 | ₩61,588 | +2.47% | 262.5만 |
|---|
| 2026.01.05 | ₩59,580 | ₩60,892 | ₩59,567 | ₩59,620 | +0.07% | 233.3만 |
|---|
| 2026.01.02 | ₩57,505 | ₩60,558 | ₩57,331 | ₩59,821 | +4.03% | 161.7만 |
|---|
| 2025.12.31 | ₩58,402 | ₩58,683 | ₩57,532 | ₩57,625 | -1.33% | 120.7만 |
|---|
| 2025.12.30 | ₩58,911 | ₩58,951 | ₩57,492 | ₩58,241 | -1.14% | 91.9만 |
|---|
| 2025.12.29 | ₩59,031 | ₩60,076 | ₩58,526 | ₩58,723 | -0.52% | 103.8만 |
|---|
| 2025.12.26 | ₩59,004 | ₩60,223 | ₩58,289 | ₩59,714 | +1.20% | 51.7만 |
|---|
| 2025.12.24 | ₩59,553 | ₩60,303 | ₩59,219 | ₩59,299 | -0.43% | 36.5만 |
|---|
| 2025.12.23 | ₩58,656 | ₩60,076 | ₩58,456 | ₩59,875 | +2.08% | 40.9만 |
|---|
| 2025.12.22 | ₩59,486 | ₩60,250 | ₩58,563 | ₩59,071 | -0.70% | 74.4만 |
|---|
| 2025.12.19 | ₩57,786 | ₩59,808 | ₩57,786 | ₩59,112 | +2.29% | 827.5만 |
|---|
| 2025.12.18 | ₩56,112 | ₩58,884 | ₩56,112 | ₩58,241 | +3.79% | 132만 |
|---|
| 2025.12.17 | ₩56,206 | ₩57,572 | ₩54,774 | ₩55,363 | -1.50% | 204.3만 |
|---|
| 2025.12.16 | ₩53,783 | ₩56,260 | ₩53,622 | ₩56,126 | +4.36% | 160.8만 |
|---|
| 2025.12.15 | ₩56,956 | ₩57,505 | ₩54,104 | ₩54,680 | -4.00% | 160.3만 |
|---|
| 2025.12.12 | ₩61,160 | ₩61,160 | ₩55,564 | ₩55,885 | -8.63% | 520.5만 |
|---|
| 2025.12.11 | ₩60,678 | ₩62,258 | ₩58,335 | ₩61,321 | +1.06% | 74.9만 |
|---|
| 2025.12.10 | ₩61,120 | ₩64,601 | ₩59,473 | ₩60,651 | -0.77% | 75.8만 |
|---|
| 2025.12.09 | ₩63,918 | ₩66,167 | ₩63,436 | ₩64,909 | +1.55% | 45.6만 |
|---|
| 2025.12.08 | ₩64,239 | ₩66,596 | ₩61,669 | ₩63,597 | -1.00% | 88.5만 |
|---|
| 2025.12.05 | ₩64,119 | ₩64,507 | ₩61,588 | ₩62,646 | -2.30% | 52.9만 |
|---|
| 2025.12.04 | ₩61,696 | ₩67,212 | ₩61,696 | ₩64,588 | +4.69% | 73.4만 |
|---|
| 2025.12.03 | ₩59,205 | ₩63,329 | ₩57,344 | ₩61,535 | +3.93% | 44만 |
|---|
| 2025.12.02 | ₩59,875 | ₩62,084 | ₩58,857 | ₩59,165 | -1.19% | 38.8만 |
|---|
| 2025.12.01 | ₩61,428 | ₩61,615 | ₩58,763 | ₩60,009 | -2.31% | 48.4만 |
|---|
| 2025.11.28 | ₩61,508 | ₩62,834 | ₩60,718 | ₩61,562 | +0.09% | 30만 |
|---|
| 2025.11.26 | ₩61,066 | ₩62,927 | ₩59,660 | ₩61,267 | +0.33% | 65.4만 |
|---|
| 2025.11.25 | ₩58,456 | ₩60,918 | ₩57,953 | ₩60,236 | +3.05% | 60.8만 |
|---|
| 2025.11.24 | ₩55,871 | ₩59,908 | ₩55,871 | ₩58,630 | +4.94% | 89.4만 |
|---|
| 2025.11.21 | ₩55,456 | ₩57,170 | ₩53,952 | ₩54,586 | -1.57% | 69.3만 |
|---|
| 2025.11.20 | ₩60,691 | ₩63,021 | ₩53,970 | ₩54,841 | -9.64% | 100.1만 |
|---|
| 2025.11.19 | ₩60,317 | ₩61,259 | ₩56,795 | ₩59,486 | -1.38% | 91.2만 |
|---|
| 2025.11.18 | ₩54,827 | ₩61,093 | ₩53,461 | ₩60,156 | +9.72% | 144.1만 |
|---|
| 2025.11.17 | ₩54,814 | ₩58,567 | ₩53,107 | ₩53,716 | -2.00% | 110.6만 |
|---|
| 2025.11.14 | ₩46,861 | ₩56,287 | ₩46,861 | ₩53,917 | +15.06% | 281.4만 |
|---|
| 2025.11.13 | ₩49,070 | ₩49,137 | ₩44,196 | ₩44,611 | -9.09% | 64.1만 |
|---|
| 2025.11.12 | ₩48,548 | ₩49,445 | ₩47,142 | ₩49,137 | +1.21% | 59만 |
|---|
| 2025.11.11 | ₩48,762 | ₩49,913 | ₩47,410 | ₩48,521 | -0.49% | 70.7만 |
|---|
| 2025.11.10 | ₩48,160 | ₩49,150 | ₩46,861 | ₩48,976 | +1.70% | 71.4만 |
|---|
| 2025.11.07 | ₩48,186 | ₩48,962 | ₩46,057 | ₩47,517 | -1.39% | 99.3만 |
|---|
| 2025.11.06 | ₩52,906 | ₩53,026 | ₩48,842 | ₩48,923 | -7.53% | 54.8만 |
|---|
| 2025.11.05 | ₩51,547 | ₩53,877 | ₩51,547 | ₩52,216 | +1.30% | 47.8만 |
|---|
| 2025.11.04 | ₩54,760 | ₩56,193 | ₩51,025 | ₩51,292 | -6.33% | 89.6만 |
|---|
| 2025.11.03 | ₩55,818 | ₩58,670 | ₩54,626 | ₩55,470 | -0.62% | 60.2만 |
|---|
| 2025.10.31 | ₩53,555 | ₩56,889 | ₩53,097 | ₩55,389 | +3.42% | 99.9만 |
|---|
| 2025.10.30 | ₩54,626 | ₩56,220 | ₩51,547 | ₩53,354 | -2.33% | 160.1만 |
|---|
| 2025.10.29 | ₩53,127 | ₩57,572 | ₩52,270 | ₩55,617 | +4.69% | 109만 |
|---|
| 2025.10.28 | ₩49,539 | ₩54,533 | ₩49,043 | ₩53,020 | +7.03% | 187.3만 |
|---|
| 2025.10.27 | ₩48,869 | ₩50,529 | ₩47,289 | ₩49,291 | +0.86% | 83.9만 |
|---|
| 2025.10.24 | ₩45,883 | ₩50,744 | ₩45,883 | ₩48,360 | +5.40% | 137.5만 |
|---|
| 2025.10.23 | ₩43,219 | ₩44,538 | ₩41,853 | ₩43,647 | +0.99% | 78.2만 |
|---|
| 2025.10.22 | ₩47,169 | ₩47,477 | ₩43,286 | ₩44,009 | -6.70% | 55만 |
|---|
| 2025.10.21 | ₩47,811 | ₩48,052 | ₩45,214 | ₩47,035 | -1.62% | 70.4만 |
|---|
| 2025.10.20 | ₩45,964 | ₩48,943 | ₩44,855 | ₩47,691 | +3.76% | 50.6만 |
|---|
| 2025.10.17 | ₩45,388 | ₩46,285 | ₩44,385 | ₩45,281 | -0.24% | 49.8만 |
|---|
| 2025.10.16 | ₩44,759 | ₩45,388 | ₩43,058 | ₩45,040 | +0.63% | 40.5만 |
|---|
| 2025.10.15 | ₩42,335 | ₩45,174 | ₩41,947 | ₩44,852 | +5.95% | 78만 |
|---|
| 2025.10.14 | ₩42,858 | ₩43,072 | ₩41,171 | ₩42,322 | -1.25% | 48.5만 |
|---|
| 2025.10.13 | ₩41,773 | ₩43,487 | ₩41,090 | ₩42,884 | +2.66% | 48.7만 |
|---|
| 2025.10.10 | ₩41,612 | ₩42,483 | ₩41,037 | ₩41,840 | +0.55% | 56.8만 |
|---|