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 | ₩70,115 | ₩71,291 | ₩68,065 | ₩68,833 | -1.83% | 53.2만 |
| 2026.10.08 | ₩69,741 | ₩70,008 | ₩66,008 | ₩68,859 | -1.26% | 126.6만 |
| 2026.10.07 | ₩72,827 | ₩73,401 | ₩69,514 | ₩71,264 | -2.15% | 99.8만 |
| 2026.10.06 | ₩73,201 | ₩75,792 | ₩72,433 | ₩75,258 | +2.81% | 91.1만 |
| 2026.10.05 | ₩71,584 | ₩75,538 | ₩69,728 | ₩71,852 | +0.37% | 149.4만 |
| 2026.10.02 | ₩70,396 | ₩72,820 | ₩69,594 | ₩71,611 | +1.73% | 118.9만 |
| 2026.10.01 | ₩71,170 | ₩72,586 | ₩67,577 | ₩69,020 | -3.02% | 187.1만 |
| 2026.09.30 | ₩71,838 | ₩73,328 | ₩70,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,705 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩71,785 | ₩74,069 | ₩71,197 | ₩71,731 | -0.07% | 112.7만 |
|---|
| 2026.09.28 | ₩69,621 | ₩72,279 | ₩68,793 | ₩71,344 | +2.48% | 91.4만 |
|---|
| 2026.09.25 | ₩70,476 | ₩70,796 | ₩68,552 | ₩70,155 | -0.45% | 83.2만 |
|---|
| 2026.09.24 | ₩69,461 | ₩71,264 | ₩67,884 | ₩70,062 | +0.87% | 57만 |
|---|
| 2026.09.23 | ₩71,384 | ₩72,426 | ₩70,038 | ₩70,689 | -0.97% | 52.9만 |
|---|
| 2026.09.22 | ₩73,334 | ₩73,401 | ₩71,291 | ₩72,466 | -1.18% | 75.5만 |
|---|
| 2026.09.21 | ₩76,019 | ₩76,019 | ₩72,813 | ₩72,920 | -4.08% | 51.2만 |
|---|
| 2026.09.18 | ₩73,481 | ₩75,057 | ₩72,833 | ₩74,537 | +1.44% | 141만 |
|---|
| 2026.09.17 | ₩74,243 | ₩76,126 | ₩71,685 | ₩73,054 | -1.60% | 110.8만 |
|---|
| 2026.09.16 | ₩72,212 | ₩74,617 | ₩70,997 | ₩71,918 | -0.41% | 118.2만 |
|---|
| 2026.09.15 | ₩71,170 | ₩71,611 | ₩70,000 | ₩70,836 | -0.47% | 64.7만 |
|---|
| 2026.09.14 | ₩71,438 | ₩72,586 | ₩69,515 | ₩70,502 | -1.31% | 107.2만 |
|---|
| 2026.09.11 | ₩72,907 | ₩76,159 | ₩72,907 | ₩75,672 | +3.79% | 126.5만 |
|---|
| 2026.09.10 | ₩71,918 | ₩74,550 | ₩70,396 | ₩71,531 | -0.54% | 89.2만 |
|---|
| 2026.09.09 | ₩75,792 | ₩77,412 | ₩73,487 | ₩73,762 | -2.68% | 53.7만 |
|---|
| 2026.09.08 | ₩71,344 | ₩78,210 | ₩71,344 | ₩76,193 | +6.80% | 101.4만 |
|---|
| 2026.09.04 | ₩70,649 | ₩73,121 | ₩70,289 | ₩70,756 | +0.15% | 64.7만 |
|---|
| 2026.09.03 | ₩68,966 | ₩71,010 | ₩67,163 | ₩70,302 | +1.94% | 71.2만 |
|---|
| 2026.09.02 | ₩69,514 | ₩70,396 | ₩67,818 | ₩68,592 | -1.33% | 67.7만 |
|---|
| 2026.09.01 | ₩70,128 | ₩71,144 | ₩68,539 | ₩68,926 | -1.71% | 83.2만 |
|---|
| 2026.08.31 | ₩72,653 | ₩73,722 | ₩71,010 | ₩71,558 | -1.51% | 98.2만 |
|---|
| 2026.08.28 | ₩76,660 | ₩77,903 | ₩71,771 | ₩71,925 | -6.18% | 77.9만 |
|---|
| 2026.08.27 | ₩78,811 | ₩79,319 | ₩76,700 | ₩76,914 | -2.41% | 50.8만 |
|---|
| 2026.08.26 | ₩76,340 | ₩77,863 | ₩74,937 | ₩77,368 | +1.35% | 66.1만 |
|---|
| 2026.08.25 | ₩77,021 | ₩78,531 | ₩74,917 | ₩76,487 | -0.69% | 103.3만 |
|---|
| 2026.08.24 | ₩79,092 | ₩79,092 | ₩74,911 | ₩75,311 | -4.78% | 104.1만 |
|---|
| 2026.08.21 | ₩81,389 | ₩81,883 | ₩77,769 | ₩79,305 | -2.56% | 83.5만 |
|---|
| 2026.08.20 | ₩84,221 | ₩84,468 | ₩79,659 | ₩80,254 | -4.71% | 79.4만 |
|---|
| 2026.08.19 | ₩86,532 | ₩87,186 | ₩81,496 | ₩83,473 | -3.54% | 118.3만 |
|---|
| 2026.08.18 | ₩90,873 | ₩91,616 | ₩84,862 | ₩85,036 | -6.42% | 92.6만 |
|---|
| 2026.08.17 | ₩89,577 | ₩93,732 | ₩89,068 | ₩93,558 | +4.44% | 138.2만 |
|---|
| 2026.08.14 | ₩85,583 | ₩90,753 | ₩84,615 | ₩88,662 | +3.60% | 144.6만 |
|---|
| 2026.08.13 | ₩88,589 | ₩92,022 | ₩83,633 | ₩84,475 | -4.64% | 202.4만 |
|---|
| 2026.08.12 | ₩89,925 | ₩94,573 | ₩88,629 | ₩91,741 | +2.02% | 215만 |
|---|
| 2026.08.11 | ₩86,465 | ₩88,375 | ₩86,245 | ₩86,786 | +0.37% | 93.6만 |
|---|
| 2026.08.10 | ₩86,746 | ₩88,161 | ₩85,143 | ₩85,704 | -1.20% | 71.7만 |
|---|
| 2026.08.07 | ₩88,228 | ₩89,157 | ₩83,927 | ₩85,944 | -2.59% | 42만 |
|---|
| 2026.08.06 | ₩87,560 | ₩89,871 | ₩84,595 | ₩84,916 | -3.02% | 49.3만 |
|---|
| 2026.08.05 | ₩89,577 | ₩91,454 | ₩87,066 | ₩87,560 | -2.25% | 94만 |
|---|
| 2026.08.04 | ₩89,885 | ₩91,167 | ₩87,413 | ₩88,816 | -1.19% | 100.9만 |
|---|
| 2026.08.03 | ₩85,143 | ₩90,366 | ₩84,221 | ₩87,213 | +2.43% | 76.3만 |
|---|
| 2026.07.31 | ₩83,807 | ₩88,028 | ₩82,872 | ₩85,396 | +1.90% | 156.3만 |
|---|
| 2026.07.30 | ₩76,660 | ₩81,362 | ₩74,490 | ₩79,893 | +4.22% | 304.7만 |
|---|
| 2026.07.29 | ₩78,838 | ₩78,945 | ₩70,209 | ₩70,903 | -10.06% | 295.9만 |
|---|
| 2026.07.28 | ₩89,497 | ₩89,497 | ₩78,704 | ₩79,092 | -11.63% | 200.2만 |
|---|
| 2026.07.27 | ₩94,440 | ₩97,565 | ₩88,335 | ₩90,339 | -4.34% | 119.9만 |
|---|
| 2026.07.24 | ₩101,319 | ₩101,319 | ₩94,106 | ₩94,573 | -6.66% | 85.5만 |
|---|
| 2026.07.23 | ₩95,775 | ₩100,599 | ₩95,775 | ₩100,010 | +4.42% | 103.9만 |
|---|
| 2026.07.22 | ₩94,613 | ₩98,567 | ₩94,600 | ₩97,338 | +2.88% | 82.5만 |
|---|
| 2026.07.21 | ₩94,106 | ₩98,247 | ₩92,062 | ₩96,911 | +2.98% | 158.3만 |
|---|
| 2026.07.20 | ₩91,955 | ₩93,591 | ₩90,574 | ₩91,020 | -1.02% | 96.5만 |
|---|
| 2026.07.17 | ₩87,387 | ₩92,570 | ₩85,049 | ₩91,154 | +4.31% | 322.7만 |
|---|
| 2026.07.16 | ₩91,862 | ₩92,583 | ₩87,794 | ₩92,342 | +0.52% | 202.1만 |
|---|
| 2026.07.15 | ₩96,657 | ₩96,737 | ₩91,688 | ₩94,547 | -2.18% | 122.2만 |
|---|
| 2026.07.14 | ₩95,188 | ₩97,111 | ₩92,356 | ₩93,237 | -2.05% | 150.4만 |
|---|
| 2026.07.13 | ₩97,058 | ₩98,687 | ₩91,180 | ₩91,274 | -5.96% | 146.7만 |
|---|
| 2026.07.10 | ₩99,208 | ₩100,464 | ₩96,710 | ₩98,394 | -0.82% | 78.5만 |
|---|
| 2026.07.09 | ₩98,313 | ₩101,573 | ₩98,006 | ₩98,808 | +0.50% | 83.9만 |
|---|
| 2026.07.08 | ₩93,117 | ₩96,888 | ₩92,249 | ₩96,109 | +3.21% | 136.6만 |
|---|
| 2026.07.07 | ₩101,092 | ₩101,092 | ₩92,803 | ₩94,039 | -6.98% | 191.1만 |
|---|
| 2026.07.06 | ₩99,876 | ₩106,702 | ₩99,876 | ₩103,897 | +4.03% | 88만 |
|---|
| 2026.07.02 | ₩106,862 | ₩108,051 | ₩96,163 | ₩101,292 | -5.21% | 154.2만 |
|---|
| 2026.07.01 | ₩112,059 | ₩112,059 | ₩104,386 | ₩106,862 | -4.64% | 236.4만 |
|---|
| 2026.06.30 | ₩107,771 | ₩115,371 | ₩105,767 | ₩113,849 | +5.64% | 233만 |
|---|
| 2026.06.29 | ₩105,700 | ₩108,746 | ₩102,361 | ₩107,664 | +1.86% | 325.1만 |
|---|
| 2026.06.26 | ₩108,198 | ₩108,452 | ₩103,456 | ₩107,544 | -0.60% | 693.2만 |
|---|
| 2026.06.25 | ₩107,383 | ₩111,550 | ₩102,227 | ₩108,332 | +0.88% | 163.3만 |
|---|
| 2026.06.24 | ₩109,280 | ₩113,434 | ₩105,774 | ₩106,582 | -2.47% | 106.5만 |
|---|
| 2026.06.23 | ₩111,965 | ₩114,329 | ₩107,076 | ₩108,225 | -3.34% | 133.5만 |
|---|
| 2026.06.22 | ₩114,931 | ₩120,527 | ₩114,316 | ₩117,816 | +2.51% | 107.9만 |
|---|
| 2026.06.18 | ₩116,814 | ₩116,814 | ₩110,896 | ₩114,303 | -2.15% | 134.7만 |
|---|
| 2026.06.17 | ₩114,744 | ₩116,150 | ₩112,112 | ₩113,688 | -0.92% | 117.1만 |
|---|
| 2026.06.16 | ₩116,961 | ₩120,220 | ₩112,913 | ₩114,116 | -2.43% | 90.7만 |
|---|
| 2026.06.15 | ₩118,951 | ₩119,579 | ₩114,750 | ₩115,852 | -2.61% | 72.8만 |
|---|
| 2026.06.12 | ₩114,450 | ₩117,737 | ₩110,950 | ₩114,877 | +0.37% | 101.1만 |
|---|
| 2026.06.11 | ₩109,881 | ₩115,906 | ₩109,080 | ₩113,702 | +3.48% | 147만 |
|---|
| 2026.06.10 | ₩114,142 | ₩118,257 | ₩107,717 | ₩107,784 | -5.57% | 86.4만 |
|---|
| 2026.06.09 | ₩115,946 | ₩118,617 | ₩109,006 | ₩114,316 | -1.41% | 107.2만 |
|---|
| 2026.06.08 | ₩115,625 | ₩115,719 | ₩111,471 | ₩113,595 | -1.76% | 100만 |
|---|
| 2026.06.05 | ₩116,106 | ₩116,106 | ₩110,108 | ₩111,791 | -3.72% | 120만 |
|---|
| 2026.06.04 | ₩115,972 | ₩120,073 | ₩113,902 | ₩118,751 | +2.40% | 81.4만 |
|---|
| 2026.06.03 | ₩114,463 | ₩120,033 | ₩112,630 | ₩117,722 | +2.85% | 98.4만 |
|---|
| 2026.06.02 | ₩115,051 | ₩120,527 | ₩113,221 | ₩114,263 | -0.69% | 71.6만 |
|---|
| 2026.06.01 | ₩109,240 | ₩117,546 | ₩107,143 | ₩115,612 | +5.83% | 109.3만 |
|---|
| 2026.05.29 | ₩111,431 | ₩111,912 | ₩107,130 | ₩111,858 | +0.38% | 184만 |
|---|
| 2026.05.28 | ₩117,241 | ₩117,241 | ₩110,362 | ₩111,217 | -5.14% | 122.1만 |
|---|
| 2026.05.27 | ₩118,711 | ₩120,688 | ₩113,555 | ₩117,549 | -0.98% | 122.1만 |
|---|
| 2026.05.26 | ₩112,900 | ₩116,680 | ₩110,930 | ₩116,159 | +2.89% | 152.4만 |
|---|
| 2026.05.22 | ₩111,765 | ₩111,765 | ₩108,726 | ₩108,973 | -2.50% | 67.6만 |
|---|
| 2026.05.21 | ₩110,696 | ₩112,206 | ₩107,624 | ₩109,467 | -1.11% | 115.8만 |
|---|
| 2026.05.20 | ₩110,522 | ₩111,037 | ₩106,144 | ₩110,148 | -0.34% | 168.1만 |
|---|
| 2026.05.19 | ₩108,198 | ₩109,534 | ₩103,590 | ₩107,370 | -0.77% | 125.1만 |
|---|
| 2026.05.18 | ₩114,864 | ₩115,932 | ₩108,773 | ₩111,284 | -3.12% | 131.4만 |
|---|
| 2026.05.15 | ₩114,690 | ₩115,306 | ₩108,091 | ₩112,606 | -1.82% | 250.4만 |
|---|
| 2026.05.14 | ₩139,422 | ₩143,246 | ₩115,839 | ₩118,884 | -14.73% | 310.8만 |
|---|
| 2026.05.13 | ₩131,187 | ₩136,924 | ₩127,046 | ₩133,578 | +1.82% | 182만 |
|---|
| 2026.05.12 | ₩126,338 | ₩130,613 | ₩123,453 | ₩130,452 | +3.26% | 159만 |
|---|
| 2026.05.11 | ₩131,307 | ₩134,914 | ₩127,367 | ₩131,093 | -0.16% | 224.5만 |
|---|
| 2026.05.08 | ₩132,456 | ₩133,565 | ₩130,586 | ₩133,431 | +0.74% | 151만 |
|---|
| 2026.05.07 | ₩136,610 | ₩137,098 | ₩128,075 | ₩130,158 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩135,608 | ₩136,637 | ₩127,393 | ₩136,610 | +0.74% | 195.3만 |
|---|
| 2026.05.05 | ₩125,269 | ₩134,106 | ₩124,481 | ₩132,750 | +5.97% | 200.3만 |
|---|
| 2026.05.04 | ₩120,875 | ₩122,945 | ₩119,819 | ₩122,104 | +1.02% | 135.2만 |
|---|
| 2026.05.01 | ₩117,322 | ₩120,714 | ₩115,170 | ₩120,347 | +2.58% | 127.9만 |
|---|
| 2026.04.30 | ₩109,961 | ₩116,654 | ₩109,908 | ₩116,159 | +5.64% | 102.6만 |
|---|
| 2026.04.29 | ₩107,804 | ₩110,522 | ₩105,941 | ₩107,851 | +0.04% | 135만 |
|---|
| 2026.04.28 | ₩106,675 | ₩108,198 | ₩103,536 | ₩107,637 | +0.90% | 135.1만 |
|---|
| 2026.04.27 | ₩108,078 | ₩110,255 | ₩103,730 | ₩108,773 | +0.64% | 160.1만 |
|---|
| 2026.04.24 | ₩110,082 | ₩110,142 | ₩102,628 | ₩107,397 | -2.44% | 159만 |
|---|
| 2026.04.23 | ₩105,994 | ₩109,273 | ₩105,460 | ₩108,358 | +2.23% | 156.3만 |
|---|
| 2026.04.22 | ₩104,592 | ₩106,482 | ₩102,000 | ₩105,901 | +1.25% | 116.1만 |
|---|
| 2026.04.21 | ₩104,244 | ₩104,572 | ₩100,077 | ₩102,307 | -1.86% | 197.7만 |
|---|
| 2026.04.20 | ₩98,500 | ₩101,947 | ₩96,163 | ₩101,626 | +3.17% | 155.7만 |
|---|
| 2026.04.17 | ₩94,560 | ₩99,489 | ₩93,806 | ₩98,540 | +4.21% | 422.1만 |
|---|
| 2026.04.16 | ₩92,890 | ₩93,972 | ₩88,803 | ₩91,902 | -1.06% | 189.6만 |
|---|
| 2026.04.15 | ₩91,608 | ₩93,050 | ₩89,575 | ₩92,890 | +1.40% | 216.5만 |
|---|
| 2026.04.14 | ₩89,110 | ₩89,631 | ₩87,494 | ₩88,242 | -0.97% | 151.6만 |
|---|
| 2026.04.13 | ₩83,339 | ₩87,400 | ₩83,339 | ₩87,333 | +4.79% | 172.8만 |
|---|
| 2026.04.10 | ₩80,147 | ₩85,330 | ₩79,826 | ₩84,421 | +5.33% | 445.7만 |
|---|
| 2026.04.09 | ₩76,887 | ₩80,948 | ₩76,674 | ₩79,813 | +3.80% | 459.3만 |
|---|
| 2026.04.08 | ₩76,113 | ₩77,956 | ₩73,447 | ₩77,128 | +1.33% | 942.1만 |
|---|
| 2026.04.07 | ₩73,107 | ₩75,765 | ₩71,965 | ₩73,441 | +0.46% | 165.3만 |
|---|
| 2026.04.06 | ₩73,869 | ₩76,874 | ₩72,947 | ₩73,588 | -0.38% | 192만 |
|---|
| 2026.04.02 | ₩76,447 | ₩80,815 | ₩75,472 | ₩78,384 | +2.53% | 119.9만 |
|---|
| 2026.04.01 | ₩76,700 | ₩80,147 | ₩76,326 | ₩79,612 | +3.80% | 215.6만 |
|---|
| 2026.03.31 | ₩73,334 | ₩79,011 | ₩72,666 | ₩75,418 | +2.84% | 200.9만 |
|---|
| 2026.03.30 | ₩74,550 | ₩74,550 | ₩67,250 | ₩71,985 | -3.44% | 209.7만 |
|---|
| 2026.03.27 | ₩78,824 | ₩80,815 | ₩69,645 | ₩73,134 | -7.22% | 267.3만 |
|---|
| 2026.03.26 | ₩74,256 | ₩74,283 | ₩70,422 | ₩70,770 | -4.70% | 158만 |
|---|
| 2026.03.25 | ₩72,373 | ₩74,630 | ₩71,892 | ₩74,550 | +3.01% | 110.2만 |
|---|
| 2026.03.24 | ₩69,073 | ₩71,791 | ₩67,871 | ₩71,063 | +2.88% | 64.8만 |
|---|
| 2026.03.23 | ₩66,255 | ₩70,743 | ₩66,255 | ₩69,674 | +5.16% | 60.5만 |
|---|
| 2026.03.20 | ₩68,352 | ₩68,352 | ₩63,850 | ₩65,226 | -4.57% | 88.2만 |
|---|
| 2026.03.19 | ₩67,657 | ₩69,648 | ₩65,921 | ₩68,779 | +1.66% | 81.7만 |
|---|
| 2026.03.18 | ₩69,714 | ₩71,344 | ₩67,657 | ₩68,833 | -1.26% | 49만 |
|---|
| 2026.03.17 | ₩70,529 | ₩70,529 | ₩68,151 | ₩70,128 | -0.57% | 58.2만 |
|---|
| 2026.03.16 | ₩69,354 | ₩71,544 | ₩67,777 | ₩69,541 | +0.27% | 45.5만 |
|---|
| 2026.03.13 | ₩67,577 | ₩70,075 | ₩66,896 | ₩67,991 | +0.61% | 73.8만 |
|---|
| 2026.03.12 | ₩66,923 | ₩70,128 | ₩65,493 | ₩67,470 | +0.82% | 113.1만 |
|---|
| 2026.03.11 | ₩68,713 | ₩70,195 | ₩66,923 | ₩69,046 | +0.49% | 80.4만 |
|---|
| 2026.03.10 | ₩68,339 | ₩71,785 | ₩67,049 | ₩68,632 | +0.43% | 69.6만 |
|---|
| 2026.03.09 | ₩65,453 | ₩67,403 | ₩62,728 | ₩67,377 | +2.94% | 118.2만 |
|---|
| 2026.03.06 | ₩69,741 | ₩72,226 | ₩67,123 | ₩67,337 | -3.45% | 80.7만 |
|---|
| 2026.03.05 | ₩72,319 | ₩74,109 | ₩69,474 | ₩72,226 | -0.13% | 67.2만 |
|---|
| 2026.03.04 | ₩72,867 | ₩76,313 | ₩72,626 | ₩73,975 | +1.52% | 82.7만 |
|---|
| 2026.03.03 | ₩71,905 | ₩74,096 | ₩68,485 | ₩72,346 | +0.61% | 82.6만 |
|---|
| 2026.03.02 | ₩74,697 | ₩76,453 | ₩74,082 | ₩74,870 | +0.23% | 127.1만 |
|---|
| 2026.02.27 | ₩74,470 | ₩77,609 | ₩74,470 | ₩77,542 | +4.13% | 136만 |
|---|
| 2026.02.26 | ₩75,151 | ₩77,422 | ₩72,533 | ₩76,567 | +1.88% | 79.2만 |
|---|
| 2026.02.25 | ₩74,416 | ₩75,986 | ₩73,301 | ₩74,483 | +0.09% | 70.8만 |
|---|
| 2026.02.24 | ₩69,193 | ₩73,468 | ₩66,789 | ₩73,281 | +5.91% | 65.1만 |
|---|
| 2026.02.23 | ₩73,288 | ₩73,748 | ₩68,672 | ₩69,728 | -4.86% | 93.3만 |
|---|
| 2026.02.20 | ₩64,385 | ₩74,109 | ₩64,385 | ₩73,788 | +14.61% | 209.4만 |
|---|
| 2026.02.19 | ₩62,301 | ₩63,530 | ₩60,164 | ₩63,156 | +1.37% | 79.3만 |
|---|
| 2026.02.18 | ₩63,690 | ₩66,094 | ₩61,593 | ₩62,301 | -2.18% | 104.9만 |
|---|
| 2026.02.17 | ₩63,316 | ₩64,491 | ₩61,205 | ₩63,583 | +0.42% | 85.1만 |
|---|
| 2026.02.13 | ₩64,345 | ₩67,924 | ₩62,261 | ₩63,850 | -0.77% | 88.4만 |
|---|
| 2026.02.12 | ₩71,771 | ₩72,399 | ₩64,251 | ₩64,331 | -10.37% | 105.4만 |
|---|
| 2026.02.11 | ₩72,226 | ₩72,894 | ₩68,873 | ₩71,625 | -0.83% | 145.3만 |
|---|
| 2026.02.10 | ₩70,088 | ₩72,426 | ₩68,566 | ₩71,411 | +1.89% | 91.6만 |
|---|
| 2026.02.09 | ₩65,226 | ₩70,302 | ₩64,505 | ₩69,474 | +6.51% | 87.7만 |
|---|
| 2026.02.06 | ₩59,723 | ₩65,386 | ₩59,723 | ₩65,280 | +9.30% | 105.3만 |
|---|
| 2026.02.05 | ₩58,908 | ₩62,047 | ₩58,627 | ₩59,349 | +0.75% | 78.1만 |
|---|
| 2026.02.04 | ₩66,241 | ₩66,869 | ₩59,379 | ₩60,364 | -8.87% | 92.1만 |
|---|
| 2026.02.03 | ₩63,663 | ₩66,762 | ₩63,582 | ₩66,335 | +4.20% | 105.4만 |
|---|
| 2026.02.02 | ₩62,047 | ₩66,022 | ₩61,446 | ₩63,556 | +2.43% | 90.6만 |
|---|
| 2026.01.30 | ₩68,258 | ₩70,315 | ₩61,633 | ₩62,661 | -8.20% | 267.9만 |
|---|
| 2026.01.29 | ₩69,006 | ₩69,754 | ₩67,176 | ₩68,886 | -0.17% | 81.5만 |
|---|
| 2026.01.28 | ₩67,390 | ₩69,127 | ₩65,720 | ₩68,419 | +1.53% | 82.9만 |
|---|
| 2026.01.27 | ₩68,953 | ₩70,442 | ₩66,695 | ₩66,709 | -3.25% | 107.4만 |
|---|
| 2026.01.26 | ₩68,365 | ₩70,095 | ₩66,575 | ₩68,352 | -0.02% | 149.8만 |
|---|
| 2026.01.23 | ₩66,215 | ₩67,015 | ₩63,116 | ₩66,482 | +0.40% | 146.8만 |
|---|
| 2026.01.22 | ₩65,440 | ₩66,148 | ₩63,222 | ₩64,999 | -0.67% | 49만 |
|---|
| 2026.01.21 | ₩64,144 | ₩65,270 | ₩62,595 | ₩64,117 | -0.04% | 72.9만 |
|---|
| 2026.01.20 | ₩64,705 | ₩66,001 | ₩62,955 | ₩63,423 | -1.98% | 73만 |
|---|
| 2026.01.16 | ₩62,915 | ₩66,268 | ₩62,060 | ₩66,241 | +5.29% | 143.1만 |
|---|
| 2026.01.15 | ₩60,150 | ₩63,837 | ₩60,150 | ₩61,860 | +2.84% | 131.4만 |
|---|
| 2026.01.14 | ₩61,726 | ₩61,726 | ₩57,712 | ₩59,562 | -3.51% | 93.3만 |
|---|
| 2026.01.13 | ₩60,738 | ₩62,595 | ₩60,644 | ₩61,112 | +0.62% | 104.1만 |
|---|
| 2026.01.12 | ₩59,442 | ₩62,127 | ₩58,307 | ₩60,444 | +1.69% | 62.4만 |
|---|
| 2026.01.09 | ₩58,788 | ₩60,257 | ₩57,946 | ₩59,442 | +1.11% | 74.1만 |
|---|
| 2026.01.08 | ₩64,077 | ₩65,146 | ₩58,060 | ₩58,147 | -9.26% | 95.7만 |
|---|
| 2026.01.07 | ₩61,272 | ₩65,106 | ₩61,259 | ₩64,545 | +5.34% | 195.4만 |
|---|
| 2026.01.06 | ₩59,963 | ₩62,515 | ₩58,788 | ₩61,446 | +2.47% | 262.5만 |
|---|
| 2026.01.05 | ₩59,442 | ₩60,751 | ₩59,429 | ₩59,482 | +0.07% | 233.3만 |
|---|
| 2026.01.02 | ₩57,372 | ₩60,417 | ₩57,198 | ₩59,683 | +4.03% | 161.7만 |
|---|
| 2025.12.31 | ₩58,267 | ₩58,547 | ₩57,398 | ₩57,492 | -1.33% | 120.7만 |
|---|
| 2025.12.30 | ₩58,774 | ₩58,814 | ₩57,358 | ₩58,106 | -1.14% | 91.9만 |
|---|
| 2025.12.29 | ₩58,895 | ₩59,936 | ₩58,391 | ₩58,587 | -0.52% | 103.8만 |
|---|
| 2025.12.26 | ₩58,868 | ₩60,083 | ₩58,155 | ₩59,576 | +1.20% | 51.7만 |
|---|
| 2025.12.24 | ₩59,415 | ₩60,164 | ₩59,082 | ₩59,162 | -0.43% | 36.5만 |
|---|
| 2025.12.23 | ₩58,521 | ₩59,936 | ₩58,320 | ₩59,736 | +2.08% | 40.9만 |
|---|
| 2025.12.22 | ₩59,349 | ₩60,110 | ₩58,427 | ₩58,935 | -0.70% | 74.4만 |
|---|
| 2025.12.19 | ₩57,652 | ₩59,669 | ₩57,652 | ₩58,975 | +2.29% | 827.5만 |
|---|
| 2025.12.18 | ₩55,983 | ₩58,748 | ₩55,983 | ₩58,106 | +3.79% | 132만 |
|---|
| 2025.12.17 | ₩56,076 | ₩57,439 | ₩54,647 | ₩55,235 | -1.50% | 204.3만 |
|---|
| 2025.12.16 | ₩53,658 | ₩56,129 | ₩53,498 | ₩55,996 | +4.36% | 160.8만 |
|---|
| 2025.12.15 | ₩56,824 | ₩57,372 | ₩53,979 | ₩54,553 | -4.00% | 160.3만 |
|---|
| 2025.12.12 | ₩61,018 | ₩61,018 | ₩55,435 | ₩55,755 | -8.63% | 520.5만 |
|---|
| 2025.12.11 | ₩60,538 | ₩62,114 | ₩58,200 | ₩61,179 | +1.06% | 74.9만 |
|---|
| 2025.12.10 | ₩60,978 | ₩64,451 | ₩59,335 | ₩60,511 | -0.77% | 75.8만 |
|---|
| 2025.12.09 | ₩63,770 | ₩66,014 | ₩63,289 | ₩64,759 | +1.55% | 45.6만 |
|---|
| 2025.12.08 | ₩64,091 | ₩66,442 | ₩61,526 | ₩63,450 | -1.00% | 88.5만 |
|---|
| 2025.12.05 | ₩63,971 | ₩64,358 | ₩61,446 | ₩62,501 | -2.30% | 52.9만 |
|---|
| 2025.12.04 | ₩61,553 | ₩67,056 | ₩61,553 | ₩64,438 | +4.69% | 73.4만 |
|---|
| 2025.12.03 | ₩59,068 | ₩63,182 | ₩57,211 | ₩61,392 | +3.93% | 44만 |
|---|
| 2025.12.02 | ₩59,736 | ₩61,940 | ₩58,721 | ₩59,028 | -1.19% | 38.8만 |
|---|
| 2025.12.01 | ₩61,286 | ₩61,473 | ₩58,627 | ₩59,870 | -2.31% | 48.4만 |
|---|
| 2025.11.28 | ₩61,366 | ₩62,688 | ₩60,578 | ₩61,419 | +0.09% | 30만 |
|---|
| 2025.11.26 | ₩60,925 | ₩62,782 | ₩59,522 | ₩61,125 | +0.33% | 65.4만 |
|---|
| 2025.11.25 | ₩58,320 | ₩60,777 | ₩57,819 | ₩60,097 | +3.05% | 60.8만 |
|---|
| 2025.11.24 | ₩55,742 | ₩59,769 | ₩55,742 | ₩58,494 | +4.94% | 89.4만 |
|---|
| 2025.11.21 | ₩55,328 | ₩57,038 | ₩53,827 | ₩54,460 | -1.57% | 69.3만 |
|---|
| 2025.11.20 | ₩60,551 | ₩62,875 | ₩53,845 | ₩54,714 | -9.64% | 100.1만 |
|---|
| 2025.11.19 | ₩60,177 | ₩61,117 | ₩56,664 | ₩59,349 | -1.38% | 91.2만 |
|---|
| 2025.11.18 | ₩54,700 | ₩60,952 | ₩53,338 | ₩60,017 | +9.72% | 144.1만 |
|---|
| 2025.11.17 | ₩54,687 | ₩58,431 | ₩52,984 | ₩53,591 | -2.00% | 110.6만 |
|---|
| 2025.11.14 | ₩46,752 | ₩56,156 | ₩46,752 | ₩53,792 | +15.06% | 281.4만 |
|---|
| 2025.11.13 | ₩48,956 | ₩49,023 | ₩44,094 | ₩44,508 | -9.09% | 64.1만 |
|---|
| 2025.11.12 | ₩48,435 | ₩49,330 | ₩47,033 | ₩49,023 | +1.21% | 59만 |
|---|
| 2025.11.11 | ₩48,649 | ₩49,798 | ₩47,300 | ₩48,409 | -0.49% | 70.7만 |
|---|
| 2025.11.10 | ₩48,048 | ₩49,036 | ₩46,752 | ₩48,863 | +1.70% | 71.4만 |
|---|
| 2025.11.07 | ₩48,075 | ₩48,848 | ₩45,951 | ₩47,407 | -1.39% | 99.3만 |
|---|
| 2025.11.06 | ₩52,783 | ₩52,904 | ₩48,729 | ₩48,809 | -7.53% | 54.8만 |
|---|
| 2025.11.05 | ₩51,428 | ₩53,752 | ₩51,428 | ₩52,095 | +1.30% | 47.8만 |
|---|
| 2025.11.04 | ₩54,633 | ₩56,063 | ₩50,907 | ₩51,174 | -6.33% | 89.6만 |
|---|
| 2025.11.03 | ₩55,689 | ₩58,534 | ₩54,500 | ₩55,341 | -0.62% | 60.2만 |
|---|
| 2025.10.31 | ₩53,431 | ₩56,757 | ₩52,974 | ₩55,261 | +3.42% | 99.9만 |
|---|
| 2025.10.30 | ₩54,500 | ₩56,089 | ₩51,428 | ₩53,231 | -2.33% | 160.1만 |
|---|
| 2025.10.29 | ₩53,004 | ₩57,439 | ₩52,149 | ₩55,488 | +4.69% | 109만 |
|---|
| 2025.10.28 | ₩49,424 | ₩54,406 | ₩48,930 | ₩52,897 | +7.03% | 187.3만 |
|---|
| 2025.10.27 | ₩48,756 | ₩50,412 | ₩47,180 | ₩49,177 | +0.86% | 83.9만 |
|---|
| 2025.10.24 | ₩45,777 | ₩50,626 | ₩45,777 | ₩48,248 | +5.40% | 137.5만 |
|---|
| 2025.10.23 | ₩43,119 | ₩44,435 | ₩41,756 | ₩43,546 | +0.99% | 78.2만 |
|---|
| 2025.10.22 | ₩47,060 | ₩47,367 | ₩43,186 | ₩43,907 | -6.70% | 55만 |
|---|
| 2025.10.21 | ₩47,701 | ₩47,941 | ₩45,109 | ₩46,926 | -1.62% | 70.4만 |
|---|
| 2025.10.20 | ₩45,857 | ₩48,829 | ₩44,751 | ₩47,580 | +3.76% | 50.6만 |
|---|
| 2025.10.17 | ₩45,283 | ₩46,178 | ₩44,282 | ₩45,176 | -0.24% | 49.8만 |
|---|
| 2025.10.16 | ₩44,655 | ₩45,283 | ₩42,959 | ₩44,936 | +0.63% | 40.5만 |
|---|
| 2025.10.15 | ₩42,237 | ₩45,069 | ₩41,850 | ₩44,749 | +5.95% | 78만 |
|---|
| 2025.10.14 | ₩42,758 | ₩42,972 | ₩41,075 | ₩42,224 | -1.25% | 48.5만 |
|---|
| 2025.10.13 | ₩41,676 | ₩43,386 | ₩40,995 | ₩42,785 | +2.66% | 48.7만 |
|---|
| 2025.10.10 | ₩41,516 | ₩42,384 | ₩40,942 | ₩41,743 | +0.55% | 56.8만 |
|---|