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 | ₩70,419 | ₩71,600 | ₩68,360 | ₩69,131 | -1.83% | 53.2만 |
| 2026.10.08 | ₩70,043 | ₩70,312 | ₩66,294 | ₩69,158 | -1.26% | 126.6만 |
| 2026.10.07 | ₩73,142 | ₩73,719 | ₩69,815 | ₩71,573 | -2.15% | 99.8만 |
| 2026.10.06 | ₩73,518 | ₩76,121 | ₩72,747 | ₩75,584 | +2.81% | 91.1만 |
| 2026.10.05 | ₩71,895 | ₩75,866 | ₩70,030 | ₩72,163 | +0.37% | 149.4만 |
| 2026.10.02 | ₩70,701 | ₩73,136 | ₩69,896 | ₩71,922 | +1.73% | 118.9만 |
| 2026.10.01 | ₩71,479 | ₩72,901 | ₩67,870 | ₩69,319 | -3.02% | 187.1만 |
| 2026.09.30 | ₩72,150 | ₩73,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,015 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩72,096 | ₩74,390 | ₩71,506 | ₩72,042 | -0.07% | 112.7만 |
|---|
| 2026.09.28 | ₩69,923 | ₩72,592 | ₩69,091 | ₩71,653 | +2.48% | 91.4만 |
|---|
| 2026.09.25 | ₩70,781 | ₩71,103 | ₩68,849 | ₩70,459 | -0.45% | 83.2만 |
|---|
| 2026.09.24 | ₩69,762 | ₩71,573 | ₩68,179 | ₩70,365 | +0.87% | 57만 |
|---|
| 2026.09.23 | ₩71,693 | ₩72,740 | ₩70,341 | ₩70,996 | -0.97% | 52.9만 |
|---|
| 2026.09.22 | ₩73,652 | ₩73,719 | ₩71,600 | ₩72,780 | -1.18% | 75.5만 |
|---|
| 2026.09.21 | ₩76,349 | ₩76,349 | ₩73,129 | ₩73,236 | -4.08% | 51.2만 |
|---|
| 2026.09.18 | ₩73,800 | ₩75,383 | ₩73,149 | ₩74,860 | +1.44% | 141만 |
|---|
| 2026.09.17 | ₩74,564 | ₩76,456 | ₩71,995 | ₩73,370 | -1.60% | 110.8만 |
|---|
| 2026.09.16 | ₩72,525 | ₩74,940 | ₩71,304 | ₩72,230 | -0.41% | 118.2만 |
|---|
| 2026.09.15 | ₩71,479 | ₩71,922 | ₩70,304 | ₩71,143 | -0.47% | 64.7만 |
|---|
| 2026.09.14 | ₩71,747 | ₩72,901 | ₩69,817 | ₩70,808 | -1.31% | 107.2만 |
|---|
| 2026.09.11 | ₩73,223 | ₩76,490 | ₩73,223 | ₩76,000 | +3.79% | 126.5만 |
|---|
| 2026.09.10 | ₩72,230 | ₩74,873 | ₩70,701 | ₩71,841 | -0.54% | 89.2만 |
|---|
| 2026.09.09 | ₩76,121 | ₩77,748 | ₩73,805 | ₩74,081 | -2.68% | 53.7만 |
|---|
| 2026.09.08 | ₩71,653 | ₩78,549 | ₩71,653 | ₩76,523 | +6.80% | 101.4만 |
|---|
| 2026.09.04 | ₩70,956 | ₩73,438 | ₩70,593 | ₩71,063 | +0.15% | 64.7만 |
|---|
| 2026.09.03 | ₩69,265 | ₩71,318 | ₩67,454 | ₩70,607 | +1.94% | 71.2만 |
|---|
| 2026.09.02 | ₩69,815 | ₩70,701 | ₩68,112 | ₩68,890 | -1.33% | 67.7만 |
|---|
| 2026.09.01 | ₩70,432 | ₩71,452 | ₩68,836 | ₩69,225 | -1.71% | 83.2만 |
|---|
| 2026.08.31 | ₩72,968 | ₩74,041 | ₩71,318 | ₩71,868 | -1.51% | 98.2만 |
|---|
| 2026.08.28 | ₩76,993 | ₩78,240 | ₩72,083 | ₩72,237 | -6.18% | 77.9만 |
|---|
| 2026.08.27 | ₩79,153 | ₩79,662 | ₩77,033 | ₩77,248 | -2.41% | 50.8만 |
|---|
| 2026.08.26 | ₩76,671 | ₩78,200 | ₩75,262 | ₩77,704 | +1.35% | 66.1만 |
|---|
| 2026.08.25 | ₩77,355 | ₩78,871 | ₩75,242 | ₩76,818 | -0.69% | 103.3만 |
|---|
| 2026.08.24 | ₩79,434 | ₩79,434 | ₩75,235 | ₩75,638 | -4.78% | 104.1만 |
|---|
| 2026.08.21 | ₩81,742 | ₩82,238 | ₩78,106 | ₩79,649 | -2.56% | 83.5만 |
|---|
| 2026.08.20 | ₩84,586 | ₩84,834 | ₩80,005 | ₩80,602 | -4.71% | 79.4만 |
|---|
| 2026.08.19 | ₩86,907 | ₩87,564 | ₩81,849 | ₩83,835 | -3.54% | 118.3만 |
|---|
| 2026.08.18 | ₩91,267 | ₩92,013 | ₩85,230 | ₩85,404 | -6.42% | 92.6만 |
|---|
| 2026.08.17 | ₩89,966 | ₩94,138 | ₩89,455 | ₩93,964 | +4.44% | 138.2만 |
|---|
| 2026.08.14 | ₩85,954 | ₩91,146 | ₩84,982 | ₩89,047 | +3.60% | 144.6만 |
|---|
| 2026.08.13 | ₩88,973 | ₩92,421 | ₩83,996 | ₩84,841 | -4.64% | 202.4만 |
|---|
| 2026.08.12 | ₩90,314 | ₩94,983 | ₩89,013 | ₩92,139 | +2.02% | 215만 |
|---|
| 2026.08.11 | ₩86,840 | ₩88,758 | ₩86,618 | ₩87,162 | +0.37% | 93.6만 |
|---|
| 2026.08.10 | ₩87,122 | ₩88,544 | ₩85,512 | ₩86,075 | -1.20% | 71.7만 |
|---|
| 2026.08.07 | ₩88,611 | ₩89,543 | ₩84,291 | ₩86,317 | -2.59% | 42만 |
|---|
| 2026.08.06 | ₩87,940 | ₩90,261 | ₩84,962 | ₩85,284 | -3.02% | 49.3만 |
|---|
| 2026.08.05 | ₩89,966 | ₩91,851 | ₩87,444 | ₩87,940 | -2.25% | 94만 |
|---|
| 2026.08.04 | ₩90,274 | ₩91,562 | ₩87,792 | ₩89,201 | -1.19% | 100.9만 |
|---|
| 2026.08.03 | ₩85,512 | ₩90,757 | ₩84,586 | ₩87,591 | +2.43% | 76.3만 |
|---|
| 2026.07.31 | ₩84,170 | ₩88,409 | ₩83,231 | ₩85,767 | +1.90% | 156.3만 |
|---|
| 2026.07.30 | ₩76,993 | ₩81,715 | ₩74,813 | ₩80,239 | +4.22% | 304.7만 |
|---|
| 2026.07.29 | ₩79,179 | ₩79,287 | ₩70,513 | ₩71,211 | -10.06% | 295.9만 |
|---|
| 2026.07.28 | ₩89,885 | ₩89,885 | ₩79,045 | ₩79,434 | -11.63% | 200.2만 |
|---|
| 2026.07.27 | ₩94,849 | ₩97,988 | ₩88,718 | ₩90,730 | -4.34% | 119.9만 |
|---|
| 2026.07.24 | ₩101,758 | ₩101,758 | ₩94,514 | ₩94,983 | -6.66% | 85.5만 |
|---|
| 2026.07.23 | ₩96,191 | ₩101,035 | ₩96,191 | ₩100,443 | +4.42% | 103.9만 |
|---|
| 2026.07.22 | ₩95,023 | ₩98,994 | ₩95,010 | ₩97,760 | +2.88% | 82.5만 |
|---|
| 2026.07.21 | ₩94,514 | ₩98,672 | ₩92,461 | ₩97,331 | +2.98% | 158.3만 |
|---|
| 2026.07.20 | ₩92,354 | ₩93,997 | ₩90,966 | ₩91,415 | -1.02% | 96.5만 |
|---|
| 2026.07.17 | ₩87,766 | ₩92,971 | ₩85,418 | ₩91,549 | +4.31% | 322.7만 |
|---|
| 2026.07.16 | ₩92,260 | ₩92,984 | ₩88,175 | ₩92,743 | +0.52% | 202.1만 |
|---|
| 2026.07.15 | ₩97,076 | ₩97,156 | ₩92,085 | ₩94,956 | -2.18% | 122.2만 |
|---|
| 2026.07.14 | ₩95,600 | ₩97,532 | ₩92,756 | ₩93,642 | -2.05% | 150.4만 |
|---|
| 2026.07.13 | ₩97,478 | ₩99,115 | ₩91,576 | ₩91,669 | -5.96% | 146.7만 |
|---|
| 2026.07.10 | ₩99,638 | ₩100,899 | ₩97,130 | ₩98,820 | -0.82% | 78.5만 |
|---|
| 2026.07.09 | ₩98,740 | ₩102,013 | ₩98,431 | ₩99,236 | +0.50% | 83.9만 |
|---|
| 2026.07.08 | ₩93,521 | ₩97,308 | ₩92,649 | ₩96,526 | +3.21% | 136.6만 |
|---|
| 2026.07.07 | ₩101,530 | ₩101,530 | ₩93,206 | ₩94,447 | -6.98% | 191.1만 |
|---|
| 2026.07.06 | ₩100,309 | ₩107,165 | ₩100,309 | ₩104,347 | +4.03% | 88만 |
|---|
| 2026.07.02 | ₩107,326 | ₩108,520 | ₩96,580 | ₩101,731 | -5.21% | 154.2만 |
|---|
| 2026.07.01 | ₩112,544 | ₩112,544 | ₩104,838 | ₩107,326 | -4.64% | 236.4만 |
|---|
| 2026.06.30 | ₩108,238 | ₩115,871 | ₩106,226 | ₩114,342 | +5.64% | 233만 |
|---|
| 2026.06.29 | ₩106,158 | ₩109,217 | ₩102,805 | ₩108,131 | +1.86% | 325.1만 |
|---|
| 2026.06.26 | ₩108,667 | ₩108,922 | ₩103,905 | ₩108,010 | -0.60% | 693.2만 |
|---|
| 2026.06.25 | ₩107,849 | ₩112,033 | ₩102,670 | ₩108,801 | +0.88% | 163.3만 |
|---|
| 2026.06.24 | ₩109,754 | ₩113,926 | ₩106,232 | ₩107,044 | -2.47% | 106.5만 |
|---|
| 2026.06.23 | ₩112,450 | ₩114,825 | ₩107,540 | ₩108,694 | -3.34% | 133.5만 |
|---|
| 2026.06.22 | ₩115,429 | ₩121,050 | ₩114,812 | ₩118,326 | +2.51% | 107.9만 |
|---|
| 2026.06.18 | ₩117,320 | ₩117,320 | ₩111,377 | ₩114,798 | -2.15% | 134.7만 |
|---|
| 2026.06.17 | ₩115,241 | ₩116,654 | ₩112,598 | ₩114,181 | -0.92% | 117.1만 |
|---|
| 2026.06.16 | ₩117,468 | ₩120,741 | ₩113,403 | ₩114,610 | -2.43% | 90.7만 |
|---|
| 2026.06.15 | ₩119,467 | ₩120,097 | ₩115,248 | ₩116,354 | -2.61% | 72.8만 |
|---|
| 2026.06.12 | ₩114,946 | ₩118,247 | ₩111,431 | ₩115,375 | +0.37% | 101.1만 |
|---|
| 2026.06.11 | ₩110,358 | ₩116,408 | ₩109,553 | ₩114,194 | +3.48% | 147만 |
|---|
| 2026.06.10 | ₩114,637 | ₩118,769 | ₩108,184 | ₩108,251 | -5.57% | 86.4만 |
|---|
| 2026.06.09 | ₩116,448 | ₩119,131 | ₩109,479 | ₩114,812 | -1.41% | 107.2만 |
|---|
| 2026.06.08 | ₩116,126 | ₩116,220 | ₩111,954 | ₩114,087 | -1.76% | 100만 |
|---|
| 2026.06.05 | ₩116,609 | ₩116,609 | ₩110,586 | ₩112,276 | -3.72% | 120만 |
|---|
| 2026.06.04 | ₩116,475 | ₩120,594 | ₩114,396 | ₩119,266 | +2.40% | 81.4만 |
|---|
| 2026.06.03 | ₩114,959 | ₩120,553 | ₩113,119 | ₩118,233 | +2.85% | 98.4만 |
|---|
| 2026.06.02 | ₩115,549 | ₩121,050 | ₩113,711 | ₩114,758 | -0.69% | 71.6만 |
|---|
| 2026.06.01 | ₩109,714 | ₩118,055 | ₩107,607 | ₩116,113 | +5.83% | 109.3만 |
|---|
| 2026.05.29 | ₩111,914 | ₩112,397 | ₩107,594 | ₩112,343 | +0.38% | 184만 |
|---|
| 2026.05.28 | ₩117,750 | ₩117,750 | ₩110,841 | ₩111,699 | -5.14% | 122.1만 |
|---|
| 2026.05.27 | ₩119,225 | ₩121,211 | ₩114,047 | ₩118,058 | -0.98% | 122.1만 |
|---|
| 2026.05.26 | ₩113,389 | ₩117,186 | ₩111,411 | ₩116,663 | +2.89% | 152.4만 |
|---|
| 2026.05.22 | ₩112,249 | ₩112,249 | ₩109,197 | ₩109,445 | -2.50% | 67.6만 |
|---|
| 2026.05.21 | ₩111,176 | ₩112,692 | ₩108,090 | ₩109,942 | -1.11% | 115.8만 |
|---|
| 2026.05.20 | ₩111,001 | ₩111,518 | ₩106,604 | ₩110,626 | -0.34% | 168.1만 |
|---|
| 2026.05.19 | ₩108,667 | ₩110,009 | ₩104,039 | ₩107,835 | -0.77% | 125.1만 |
|---|
| 2026.05.18 | ₩115,362 | ₩116,435 | ₩109,244 | ₩111,766 | -3.12% | 131.4만 |
|---|
| 2026.05.15 | ₩115,187 | ₩115,806 | ₩108,560 | ₩113,094 | -1.82% | 250.4만 |
|---|
| 2026.05.14 | ₩140,026 | ₩143,867 | ₩116,341 | ₩119,400 | -14.73% | 310.8만 |
|---|
| 2026.05.13 | ₩131,756 | ₩137,518 | ₩127,597 | ₩134,157 | +1.82% | 182만 |
|---|
| 2026.05.12 | ₩126,886 | ₩131,179 | ₩123,988 | ₩131,018 | +3.26% | 159만 |
|---|
| 2026.05.11 | ₩131,876 | ₩135,499 | ₩127,919 | ₩131,662 | -0.16% | 224.5만 |
|---|
| 2026.05.08 | ₩133,030 | ₩134,144 | ₩131,152 | ₩134,009 | +0.74% | 151만 |
|---|
| 2026.05.07 | ₩137,202 | ₩137,692 | ₩128,630 | ₩130,723 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩136,196 | ₩137,229 | ₩127,946 | ₩137,202 | +0.74% | 195.3만 |
|---|
| 2026.05.05 | ₩125,812 | ₩134,687 | ₩125,021 | ₩133,325 | +5.97% | 200.3만 |
|---|
| 2026.05.04 | ₩121,399 | ₩123,478 | ₩120,339 | ₩122,633 | +1.02% | 135.2만 |
|---|
| 2026.05.01 | ₩117,830 | ₩121,238 | ₩115,669 | ₩120,869 | +2.58% | 127.9만 |
|---|
| 2026.04.30 | ₩110,438 | ₩117,159 | ₩110,384 | ₩116,663 | +5.64% | 102.6만 |
|---|
| 2026.04.29 | ₩108,271 | ₩111,001 | ₩106,400 | ₩108,318 | +0.04% | 135만 |
|---|
| 2026.04.28 | ₩107,138 | ₩108,667 | ₩103,985 | ₩108,104 | +0.90% | 135.1만 |
|---|
| 2026.04.27 | ₩108,546 | ₩110,733 | ₩104,180 | ₩109,244 | +0.64% | 160.1만 |
|---|
| 2026.04.24 | ₩110,559 | ₩110,619 | ₩103,073 | ₩107,862 | -2.44% | 159만 |
|---|
| 2026.04.23 | ₩106,454 | ₩109,747 | ₩105,917 | ₩108,828 | +2.23% | 156.3만 |
|---|
| 2026.04.22 | ₩105,045 | ₩106,943 | ₩102,442 | ₩106,360 | +1.25% | 116.1만 |
|---|
| 2026.04.21 | ₩104,696 | ₩105,025 | ₩100,510 | ₩102,751 | -1.86% | 197.7만 |
|---|
| 2026.04.20 | ₩98,927 | ₩102,389 | ₩96,580 | ₩102,067 | +3.17% | 155.7만 |
|---|
| 2026.04.17 | ₩94,970 | ₩99,920 | ₩94,213 | ₩98,968 | +4.21% | 422.1만 |
|---|
| 2026.04.16 | ₩93,293 | ₩94,379 | ₩89,188 | ₩92,300 | -1.06% | 189.6만 |
|---|
| 2026.04.15 | ₩92,005 | ₩93,454 | ₩89,963 | ₩93,293 | +1.40% | 216.5만 |
|---|
| 2026.04.14 | ₩89,496 | ₩90,019 | ₩87,873 | ₩88,624 | -0.97% | 151.6만 |
|---|
| 2026.04.13 | ₩83,701 | ₩87,779 | ₩83,701 | ₩87,712 | +4.79% | 172.8만 |
|---|
| 2026.04.10 | ₩80,494 | ₩85,699 | ₩80,172 | ₩84,787 | +5.33% | 445.7만 |
|---|
| 2026.04.09 | ₩77,221 | ₩81,299 | ₩77,006 | ₩80,159 | +3.80% | 459.3만 |
|---|
| 2026.04.08 | ₩76,443 | ₩78,294 | ₩73,765 | ₩77,462 | +1.33% | 942.1만 |
|---|
| 2026.04.07 | ₩73,424 | ₩76,094 | ₩72,277 | ₩73,760 | +0.46% | 165.3만 |
|---|
| 2026.04.06 | ₩74,189 | ₩77,207 | ₩73,263 | ₩73,907 | -0.38% | 192만 |
|---|
| 2026.04.02 | ₩76,778 | ₩81,165 | ₩75,799 | ₩78,723 | +2.53% | 119.9만 |
|---|
| 2026.04.01 | ₩77,033 | ₩80,494 | ₩76,657 | ₩79,958 | +3.80% | 215.6만 |
|---|
| 2026.03.31 | ₩73,652 | ₩79,354 | ₩72,981 | ₩75,745 | +2.84% | 200.9만 |
|---|
| 2026.03.30 | ₩74,873 | ₩74,873 | ₩67,541 | ₩72,297 | -3.44% | 209.7만 |
|---|
| 2026.03.27 | ₩79,166 | ₩81,165 | ₩69,947 | ₩73,451 | -7.22% | 267.3만 |
|---|
| 2026.03.26 | ₩74,578 | ₩74,605 | ₩70,728 | ₩71,076 | -4.70% | 158만 |
|---|
| 2026.03.25 | ₩72,686 | ₩74,954 | ₩72,203 | ₩74,873 | +3.01% | 110.2만 |
|---|
| 2026.03.24 | ₩69,373 | ₩72,103 | ₩68,165 | ₩71,372 | +2.88% | 64.8만 |
|---|
| 2026.03.23 | ₩66,542 | ₩71,050 | ₩66,542 | ₩69,976 | +5.16% | 60.5만 |
|---|
| 2026.03.20 | ₩68,648 | ₩68,648 | ₩64,127 | ₩65,509 | -4.57% | 88.2만 |
|---|
| 2026.03.19 | ₩67,951 | ₩69,949 | ₩66,206 | ₩69,077 | +1.66% | 81.7만 |
|---|
| 2026.03.18 | ₩70,017 | ₩71,653 | ₩67,951 | ₩69,131 | -1.26% | 49만 |
|---|
| 2026.03.17 | ₩70,835 | ₩70,835 | ₩68,447 | ₩70,432 | -0.57% | 58.2만 |
|---|
| 2026.03.16 | ₩69,654 | ₩71,854 | ₩68,071 | ₩69,842 | +0.27% | 45.5만 |
|---|
| 2026.03.13 | ₩67,870 | ₩70,379 | ₩67,186 | ₩68,286 | +0.61% | 73.8만 |
|---|
| 2026.03.12 | ₩67,213 | ₩70,432 | ₩65,777 | ₩67,763 | +0.82% | 113.1만 |
|---|
| 2026.03.11 | ₩69,010 | ₩70,500 | ₩67,213 | ₩69,346 | +0.49% | 80.4만 |
|---|
| 2026.03.10 | ₩68,635 | ₩72,096 | ₩67,340 | ₩68,930 | +0.43% | 69.6만 |
|---|
| 2026.03.09 | ₩65,737 | ₩67,696 | ₩63,000 | ₩67,669 | +2.94% | 118.2만 |
|---|
| 2026.03.06 | ₩70,043 | ₩72,539 | ₩67,414 | ₩67,629 | -3.45% | 80.7만 |
|---|
| 2026.03.05 | ₩72,633 | ₩74,430 | ₩69,775 | ₩72,539 | -0.13% | 67.2만 |
|---|
| 2026.03.04 | ₩73,183 | ₩76,644 | ₩72,941 | ₩74,296 | +1.52% | 82.7만 |
|---|
| 2026.03.03 | ₩72,217 | ₩74,417 | ₩68,782 | ₩72,659 | +0.61% | 82.6만 |
|---|
| 2026.03.02 | ₩75,021 | ₩76,785 | ₩74,403 | ₩75,195 | +0.23% | 127.1만 |
|---|
| 2026.02.27 | ₩74,793 | ₩77,945 | ₩74,793 | ₩77,878 | +4.13% | 136만 |
|---|
| 2026.02.26 | ₩75,477 | ₩77,757 | ₩72,847 | ₩76,899 | +1.88% | 79.2만 |
|---|
| 2026.02.25 | ₩74,739 | ₩76,315 | ₩73,619 | ₩74,806 | +0.09% | 70.8만 |
|---|
| 2026.02.24 | ₩69,493 | ₩73,786 | ₩67,079 | ₩73,599 | +5.91% | 65.1만 |
|---|
| 2026.02.23 | ₩73,605 | ₩74,068 | ₩68,970 | ₩70,030 | -4.86% | 93.3만 |
|---|
| 2026.02.20 | ₩64,664 | ₩74,430 | ₩64,664 | ₩74,108 | +14.61% | 209.4만 |
|---|
| 2026.02.19 | ₩62,571 | ₩63,805 | ₩60,424 | ₩63,429 | +1.37% | 79.3만 |
|---|
| 2026.02.18 | ₩63,966 | ₩66,381 | ₩61,860 | ₩62,571 | -2.18% | 104.9만 |
|---|
| 2026.02.17 | ₩63,590 | ₩64,771 | ₩61,471 | ₩63,859 | +0.42% | 85.1만 |
|---|
| 2026.02.13 | ₩64,623 | ₩68,219 | ₩62,531 | ₩64,127 | -0.77% | 88.4만 |
|---|
| 2026.02.12 | ₩72,083 | ₩72,713 | ₩64,530 | ₩64,610 | -10.37% | 105.4만 |
|---|
| 2026.02.11 | ₩72,539 | ₩73,209 | ₩69,171 | ₩71,935 | -0.83% | 145.3만 |
|---|
| 2026.02.10 | ₩70,392 | ₩72,740 | ₩68,863 | ₩71,720 | +1.89% | 91.6만 |
|---|
| 2026.02.09 | ₩65,509 | ₩70,607 | ₩64,784 | ₩69,775 | +6.51% | 87.7만 |
|---|
| 2026.02.06 | ₩59,982 | ₩65,670 | ₩59,982 | ₩65,563 | +9.30% | 105.3만 |
|---|
| 2026.02.05 | ₩59,163 | ₩62,316 | ₩58,882 | ₩59,606 | +0.75% | 78.1만 |
|---|
| 2026.02.04 | ₩66,528 | ₩67,159 | ₩59,637 | ₩60,626 | -8.87% | 92.1만 |
|---|
| 2026.02.03 | ₩63,939 | ₩67,052 | ₩63,857 | ₩66,622 | +4.20% | 105.4만 |
|---|
| 2026.02.02 | ₩62,316 | ₩66,308 | ₩61,712 | ₩63,832 | +2.43% | 90.6만 |
|---|
| 2026.01.30 | ₩68,554 | ₩70,620 | ₩61,900 | ₩62,933 | -8.20% | 267.9만 |
|---|
| 2026.01.29 | ₩69,306 | ₩70,057 | ₩67,468 | ₩69,185 | -0.17% | 81.5만 |
|---|
| 2026.01.28 | ₩67,682 | ₩69,426 | ₩66,005 | ₩68,715 | +1.53% | 82.9만 |
|---|
| 2026.01.27 | ₩69,252 | ₩70,748 | ₩66,985 | ₩66,998 | -3.25% | 107.4만 |
|---|
| 2026.01.26 | ₩68,662 | ₩70,399 | ₩66,864 | ₩68,648 | -0.02% | 149.8만 |
|---|
| 2026.01.23 | ₩66,502 | ₩67,305 | ₩63,389 | ₩66,770 | +0.40% | 146.8만 |
|---|
| 2026.01.22 | ₩65,724 | ₩66,435 | ₩63,497 | ₩65,281 | -0.67% | 49만 |
|---|
| 2026.01.21 | ₩64,422 | ₩65,553 | ₩62,866 | ₩64,395 | -0.04% | 72.9만 |
|---|
| 2026.01.20 | ₩64,986 | ₩66,287 | ₩63,228 | ₩63,698 | -1.98% | 73만 |
|---|
| 2026.01.16 | ₩63,188 | ₩66,555 | ₩62,329 | ₩66,528 | +5.29% | 143.1만 |
|---|
| 2026.01.15 | ₩60,411 | ₩64,114 | ₩60,411 | ₩62,128 | +2.84% | 131.4만 |
|---|
| 2026.01.14 | ₩61,994 | ₩61,994 | ₩57,963 | ₩59,821 | -3.51% | 93.3만 |
|---|
| 2026.01.13 | ₩61,001 | ₩62,866 | ₩60,907 | ₩61,377 | +0.62% | 104.1만 |
|---|
| 2026.01.12 | ₩59,700 | ₩62,396 | ₩58,560 | ₩60,706 | +1.69% | 62.4만 |
|---|
| 2026.01.09 | ₩59,042 | ₩60,518 | ₩58,197 | ₩59,700 | +1.11% | 74.1만 |
|---|
| 2026.01.08 | ₩64,355 | ₩65,428 | ₩58,311 | ₩58,399 | -9.26% | 95.7만 |
|---|
| 2026.01.07 | ₩61,538 | ₩65,388 | ₩61,524 | ₩64,825 | +5.34% | 195.4만 |
|---|
| 2026.01.06 | ₩60,223 | ₩62,785 | ₩59,042 | ₩61,712 | +2.47% | 262.5만 |
|---|
| 2026.01.05 | ₩59,700 | ₩61,015 | ₩59,686 | ₩59,740 | +0.07% | 233.3만 |
|---|
| 2026.01.02 | ₩57,620 | ₩60,679 | ₩57,446 | ₩59,941 | +4.03% | 161.7만 |
|---|
| 2025.12.31 | ₩58,519 | ₩58,801 | ₩57,647 | ₩57,741 | -1.33% | 120.7만 |
|---|
| 2025.12.30 | ₩59,029 | ₩59,069 | ₩57,607 | ₩58,358 | -1.14% | 91.9만 |
|---|
| 2025.12.29 | ₩59,150 | ₩60,196 | ₩58,644 | ₩58,841 | -0.52% | 103.8만 |
|---|
| 2025.12.26 | ₩59,123 | ₩60,344 | ₩58,407 | ₩59,834 | +1.20% | 51.7만 |
|---|
| 2025.12.24 | ₩59,673 | ₩60,424 | ₩59,338 | ₩59,418 | -0.43% | 36.5만 |
|---|
| 2025.12.23 | ₩58,774 | ₩60,196 | ₩58,573 | ₩59,995 | +2.08% | 40.9만 |
|---|
| 2025.12.22 | ₩59,606 | ₩60,371 | ₩58,680 | ₩59,190 | -0.70% | 74.4만 |
|---|
| 2025.12.19 | ₩57,902 | ₩59,928 | ₩57,902 | ₩59,230 | +2.29% | 827.5만 |
|---|
| 2025.12.18 | ₩56,225 | ₩59,002 | ₩56,225 | ₩58,358 | +3.79% | 132만 |
|---|
| 2025.12.17 | ₩56,319 | ₩57,688 | ₩54,884 | ₩55,474 | -1.50% | 204.3만 |
|---|
| 2025.12.16 | ₩53,891 | ₩56,373 | ₩53,730 | ₩56,239 | +4.36% | 160.8만 |
|---|
| 2025.12.15 | ₩57,070 | ₩57,620 | ₩54,213 | ₩54,790 | -4.00% | 160.3만 |
|---|
| 2025.12.12 | ₩61,283 | ₩61,283 | ₩55,675 | ₩55,997 | -8.63% | 520.5만 |
|---|
| 2025.12.11 | ₩60,800 | ₩62,383 | ₩58,452 | ₩61,444 | +1.06% | 74.9만 |
|---|
| 2025.12.10 | ₩61,243 | ₩64,731 | ₩59,593 | ₩60,773 | -0.77% | 75.8만 |
|---|
| 2025.12.09 | ₩64,047 | ₩66,300 | ₩63,564 | ₩65,039 | +1.55% | 45.6만 |
|---|
| 2025.12.08 | ₩64,369 | ₩66,730 | ₩61,793 | ₩63,725 | -1.00% | 88.5만 |
|---|
| 2025.12.05 | ₩64,248 | ₩64,637 | ₩61,712 | ₩62,772 | -2.30% | 52.9만 |
|---|
| 2025.12.04 | ₩61,820 | ₩67,347 | ₩61,820 | ₩64,717 | +4.69% | 73.4만 |
|---|
| 2025.12.03 | ₩59,324 | ₩63,456 | ₩57,459 | ₩61,659 | +3.93% | 44만 |
|---|
| 2025.12.02 | ₩59,995 | ₩62,209 | ₩58,975 | ₩59,284 | -1.19% | 38.8만 |
|---|
| 2025.12.01 | ₩61,551 | ₩61,739 | ₩58,882 | ₩60,129 | -2.31% | 48.4만 |
|---|
| 2025.11.28 | ₩61,632 | ₩62,960 | ₩60,840 | ₩61,685 | +0.09% | 30만 |
|---|
| 2025.11.26 | ₩61,189 | ₩63,054 | ₩59,780 | ₩61,390 | +0.33% | 65.4만 |
|---|
| 2025.11.25 | ₩58,573 | ₩61,040 | ₩58,070 | ₩60,357 | +3.05% | 60.8만 |
|---|
| 2025.11.24 | ₩55,984 | ₩60,029 | ₩55,984 | ₩58,747 | +4.94% | 89.4만 |
|---|
| 2025.11.21 | ₩55,568 | ₩57,285 | ₩54,060 | ₩54,696 | -1.57% | 69.3만 |
|---|
| 2025.11.20 | ₩60,813 | ₩63,148 | ₩54,079 | ₩54,951 | -9.64% | 100.1만 |
|---|
| 2025.11.19 | ₩60,438 | ₩61,382 | ₩56,909 | ₩59,606 | -1.38% | 91.2만 |
|---|
| 2025.11.18 | ₩54,937 | ₩61,216 | ₩53,569 | ₩60,277 | +9.72% | 144.1만 |
|---|
| 2025.11.17 | ₩54,924 | ₩58,684 | ₩53,213 | ₩53,824 | -2.00% | 110.6만 |
|---|
| 2025.11.14 | ₩46,955 | ₩56,400 | ₩46,955 | ₩54,025 | +15.06% | 281.4만 |
|---|
| 2025.11.13 | ₩49,169 | ₩49,236 | ₩44,285 | ₩44,701 | -9.09% | 64.1만 |
|---|
| 2025.11.12 | ₩48,645 | ₩49,544 | ₩47,237 | ₩49,236 | +1.21% | 59만 |
|---|
| 2025.11.11 | ₩48,860 | ₩50,014 | ₩47,505 | ₩48,618 | -0.49% | 70.7만 |
|---|
| 2025.11.10 | ₩48,256 | ₩49,249 | ₩46,955 | ₩49,075 | +1.70% | 71.4만 |
|---|
| 2025.11.07 | ₩48,283 | ₩49,060 | ₩46,150 | ₩47,612 | -1.39% | 99.3만 |
|---|
| 2025.11.06 | ₩53,012 | ₩53,133 | ₩48,940 | ₩49,021 | -7.53% | 54.8만 |
|---|
| 2025.11.05 | ₩51,650 | ₩53,985 | ₩51,650 | ₩52,321 | +1.30% | 47.8만 |
|---|
| 2025.11.04 | ₩54,870 | ₩56,306 | ₩51,127 | ₩51,396 | -6.33% | 89.6만 |
|---|
| 2025.11.03 | ₩55,930 | ₩58,788 | ₩54,736 | ₩55,581 | -0.62% | 60.2만 |
|---|
| 2025.10.31 | ₩53,663 | ₩57,003 | ₩53,204 | ₩55,501 | +3.42% | 99.9만 |
|---|
| 2025.10.30 | ₩54,736 | ₩56,333 | ₩51,650 | ₩53,462 | -2.33% | 160.1만 |
|---|
| 2025.10.29 | ₩53,233 | ₩57,688 | ₩52,375 | ₩55,729 | +4.69% | 109만 |
|---|
| 2025.10.28 | ₩49,638 | ₩54,642 | ₩49,142 | ₩53,126 | +7.03% | 187.3만 |
|---|
| 2025.10.27 | ₩48,967 | ₩50,631 | ₩47,384 | ₩49,390 | +0.86% | 83.9만 |
|---|
| 2025.10.24 | ₩45,976 | ₩50,846 | ₩45,976 | ₩48,458 | +5.40% | 137.5만 |
|---|
| 2025.10.23 | ₩43,306 | ₩44,627 | ₩41,937 | ₩43,735 | +0.99% | 78.2만 |
|---|
| 2025.10.22 | ₩47,264 | ₩47,572 | ₩43,373 | ₩44,097 | -6.70% | 55만 |
|---|
| 2025.10.21 | ₩47,907 | ₩48,149 | ₩45,305 | ₩47,129 | -1.62% | 70.4만 |
|---|
| 2025.10.20 | ₩46,056 | ₩49,041 | ₩44,945 | ₩47,787 | +3.76% | 50.6만 |
|---|
| 2025.10.17 | ₩45,479 | ₩46,378 | ₩44,474 | ₩45,372 | -0.24% | 49.8만 |
|---|
| 2025.10.16 | ₩44,849 | ₩45,479 | ₩43,145 | ₩45,130 | +0.63% | 40.5만 |
|---|
| 2025.10.15 | ₩42,420 | ₩45,265 | ₩42,031 | ₩44,943 | +5.95% | 78만 |
|---|
| 2025.10.14 | ₩42,944 | ₩43,158 | ₩41,253 | ₩42,407 | -1.25% | 48.5만 |
|---|
| 2025.10.13 | ₩41,857 | ₩43,574 | ₩41,173 | ₩42,970 | +2.66% | 48.7만 |
|---|
| 2025.10.10 | ₩41,696 | ₩42,568 | ₩41,119 | ₩41,924 | +0.55% | 56.8만 |
|---|