시장 데이터를 불러오는 중
전체 종목
리갈줌닷컴 과거 주가
LegalZoom.com, Inc. - Common Stock · LZ · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LegalZoom.com, Inc. - Common Stock · LZ · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,952 | ₩8,039 | ₩7,925 | ₩8,019 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,804 | ₩7,965 | ₩7,744 | ₩7,945 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,724 | ₩7,884 | ₩7,697 | ₩7,777 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,884 | ₩7,918 | ₩7,710 | ₩7,737 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,482 | ₩7,891 | ₩7,455 | ₩7,871 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,697 | ₩7,744 | ₩7,455 | ₩7,509 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,670 | ₩7,858 | ₩7,496 | ₩7,683 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,445 | ₩7,650 | ₩7,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,522 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,321 | ₩7,442 | ₩7,187 | ₩7,442 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,442 | ₩7,482 | ₩7,227 | ₩7,308 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,509 | ₩7,744 | ₩7,509 | ₩7,536 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,804 | ₩7,884 | ₩7,449 | ₩7,576 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,978 | ₩7,978 | ₩7,703 | ₩7,764 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,099 | ₩8,139 | ₩7,589 | ₩7,925 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,844 | ₩8,039 | ₩7,797 | ₩7,978 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,126 | ₩8,166 | ₩7,911 | ₩7,925 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,179 | ₩8,293 | ₩8,019 | ₩8,139 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,327 | ₩8,381 | ₩8,112 | ₩8,126 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,300 | ₩8,515 | ₩8,179 | ₩8,354 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,354 | ₩8,763 | ₩8,307 | ₩8,421 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,965 | ₩8,173 | ₩7,938 | ₩8,112 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,791 | ₩8,092 | ₩7,762 | ₩7,925 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩8,032 | ₩8,032 | ₩7,710 | ₩7,791 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,220 | ₩8,226 | ₩7,851 | ₩8,072 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,414 | ₩8,460 | ₩8,201 | ₩8,220 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,877 | ₩9,105 | ₩8,568 | ₩8,582 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,193 | ₩8,776 | ₩8,193 | ₩8,743 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,220 | ₩8,361 | ₩8,032 | ₩8,233 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,166 | ₩8,387 | ₩8,032 | ₩8,354 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,112 | ₩8,407 | ₩8,112 | ₩8,247 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,965 | ₩8,314 | ₩7,965 | ₩8,112 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,858 | ₩7,952 | ₩7,750 | ₩7,911 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,911 | ₩8,139 | ₩7,824 | ₩7,871 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,831 | ₩8,079 | ₩7,670 | ₩8,045 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,858 | ₩7,898 | ₩7,737 | ₩7,824 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,804 | ₩8,032 | ₩7,781 | ₩7,858 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,643 | ₩8,086 | ₩7,643 | ₩7,858 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,388 | ₩7,710 | ₩7,388 | ₩7,630 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,388 | ₩7,506 | ₩7,053 | ₩7,294 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,777 | ₩7,838 | ₩7,536 | ₩7,536 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,388 | ₩7,844 | ₩7,315 | ₩7,777 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,100 | ₩7,308 | ₩7,040 | ₩7,281 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,509 | ₩7,737 | ₩7,294 | ₩7,294 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,724 | ₩7,844 | ₩7,328 | ₩7,616 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,724 | ₩8,059 | ₩7,603 | ₩7,737 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,220 | ₩8,220 | ₩7,362 | ₩7,596 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,384 | ₩11,384 | ₩10,707 | ₩10,861 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,928 | ₩11,290 | ₩10,794 | ₩11,264 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,995 | ₩11,277 | ₩10,875 | ₩11,062 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,365 | ₩10,580 | ₩10,204 | ₩10,553 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,955 | ₩11,036 | ₩10,358 | ₩10,539 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,902 | ₩11,371 | ₩10,902 | ₩11,290 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,379 | ₩11,036 | ₩10,352 | ₩10,834 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,641 | ₩10,318 | ₩9,641 | ₩10,137 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,520 | ₩9,815 | ₩9,460 | ₩9,628 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,587 | ₩9,695 | ₩9,292 | ₩9,453 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,882 | ₩9,929 | ₩9,413 | ₩9,494 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,084 | ₩10,325 | ₩9,675 | ₩9,836 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,218 | ₩10,452 | ₩10,043 | ₩10,325 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,432 | ₩10,660 | ₩10,265 | ₩10,352 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,620 | ₩10,794 | ₩10,432 | ₩10,566 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,124 | ₩10,627 | ₩10,124 | ₩10,459 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,996 | ₩10,191 | ₩9,869 | ₩10,017 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,963 | ₩10,472 | ₩9,923 | ₩10,352 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,815 | ₩9,909 | ₩9,561 | ₩9,722 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,467 | ₩9,708 | ₩9,413 | ₩9,668 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,654 | ₩9,849 | ₩9,484 | ₩9,762 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,614 | ₩10,017 | ₩9,547 | ₩9,829 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,152 | ₩9,722 | ₩9,091 | ₩9,440 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,904 | ₩9,541 | ₩8,890 | ₩9,279 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,354 | ₩8,830 | ₩8,354 | ₩8,783 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,126 | ₩8,280 | ₩7,985 | ₩8,220 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,233 | ₩8,381 | ₩8,099 | ₩8,193 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,643 | ₩8,166 | ₩7,623 | ₩8,139 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,817 | ₩7,898 | ₩7,522 | ₩7,683 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,603 | ₩7,958 | ₩7,576 | ₩7,858 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,429 | ₩7,784 | ₩7,429 | ₩7,603 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,362 | ₩7,429 | ₩6,999 | ₩7,348 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,563 | ₩7,616 | ₩7,207 | ₩7,375 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,952 | ₩8,099 | ₩7,455 | ₩7,469 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩8,032 | ₩8,233 | ₩7,958 | ₩8,045 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,978 | ₩8,166 | ₩7,898 | ₩8,019 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,898 | ₩7,998 | ₩7,757 | ₩7,925 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,750 | ₩7,978 | ₩7,670 | ₩7,925 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,482 | ₩7,972 | ₩7,415 | ₩7,871 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,496 | ₩7,670 | ₩7,422 | ₩7,522 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,683 | ₩7,709 | ₩7,482 | ₩7,522 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,884 | ₩7,992 | ₩7,583 | ₩7,697 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,434 | ₩8,434 | ₩7,764 | ₩7,777 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,622 | ₩8,689 | ₩8,032 | ₩8,112 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,702 | ₩8,897 | ₩8,488 | ₩8,756 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,501 | ₩9,031 | ₩8,488 | ₩8,957 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,381 | ₩8,629 | ₩8,314 | ₩8,434 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,568 | ₩8,776 | ₩8,354 | ₩8,434 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,515 | ₩8,830 | ₩8,421 | ₩8,568 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,528 | ₩8,702 | ₩8,448 | ₩8,582 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,622 | ₩8,823 | ₩8,454 | ₩8,528 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,461 | ₩8,689 | ₩8,381 | ₩8,649 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,407 | ₩8,843 | ₩8,260 | ₩8,622 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,823 | ₩9,064 | ₩8,441 | ₩8,542 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,045 | ₩8,837 | ₩7,998 | ₩8,823 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,898 | ₩8,133 | ₩7,858 | ₩8,045 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,925 | ₩8,059 | ₩7,804 | ₩7,884 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,059 | ₩8,059 | ₩7,509 | ₩7,925 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,796 | ₩8,796 | ₩7,750 | ₩8,260 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,139 | ₩8,374 | ₩8,119 | ₩8,179 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,139 | ₩8,314 | ₩7,918 | ₩8,220 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,831 | ₩8,568 | ₩7,777 | ₩8,139 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,984 | ₩9,024 | ₩8,179 | ₩8,421 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,118 | ₩9,205 | ₩8,924 | ₩8,997 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,984 | ₩9,292 | ₩8,984 | ₩9,105 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,783 | ₩9,111 | ₩8,716 | ₩9,038 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,622 | ₩8,662 | ₩8,354 | ₩8,649 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,763 | ₩8,823 | ₩8,622 | ₩8,676 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,662 | ₩8,890 | ₩8,649 | ₩8,783 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,448 | ₩8,749 | ₩8,442 | ₩8,662 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,434 | ₩8,474 | ₩8,293 | ₩8,461 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,850 | ₩8,897 | ₩8,273 | ₩8,381 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,870 | ₩9,011 | ₩8,763 | ₩8,863 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,810 | ₩9,132 | ₩8,743 | ₩8,783 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,582 | ₩8,850 | ₩8,582 | ₩8,810 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,676 | ₩8,756 | ₩8,582 | ₩8,702 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,381 | ₩8,716 | ₩8,381 | ₩8,501 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,153 | ₩8,421 | ₩8,086 | ₩8,367 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,965 | ₩8,240 | ₩7,911 | ₩8,059 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,429 | ₩8,012 | ₩7,429 | ₩7,925 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,549 | ₩7,630 | ₩7,080 | ₩7,522 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,911 | ₩7,931 | ₩7,549 | ₩7,589 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,354 | ₩8,421 | ₩7,871 | ₩7,952 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩8,032 | ₩8,173 | ₩7,911 | ₩8,032 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,220 | ₩8,381 | ₩7,911 | ₩8,153 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,482 | ₩7,838 | ₩7,442 | ₩7,817 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,670 | ₩7,764 | ₩7,362 | ₩7,643 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,710 | ₩7,811 | ₩7,469 | ₩7,603 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,429 | ₩7,750 | ₩7,402 | ₩7,630 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,643 | ₩7,737 | ₩7,294 | ₩7,348 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,938 | ₩8,153 | ₩7,737 | ₩7,764 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,153 | ₩8,260 | ₩7,791 | ₩7,952 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,327 | ₩8,381 | ₩7,898 | ₩8,019 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,481 | ₩8,568 | ₩8,314 | ₩8,421 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,260 | ₩8,394 | ₩8,059 | ₩8,300 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,287 | ₩8,582 | ₩8,119 | ₩8,260 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,273 | ₩8,562 | ₩8,179 | ₩8,394 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,179 | ₩8,669 | ₩8,153 | ₩8,407 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,287 | ₩8,434 | ₩8,166 | ₩8,179 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,327 | ₩8,414 | ₩8,206 | ₩8,273 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,327 | ₩8,582 | ₩8,166 | ₩8,260 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,448 | ₩8,582 | ₩8,340 | ₩8,434 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,702 | ₩8,702 | ₩8,354 | ₩8,448 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,769 | ₩8,904 | ₩8,474 | ₩8,662 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,917 | ₩9,064 | ₩8,776 | ₩8,944 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,957 | ₩9,292 | ₩8,957 | ₩9,091 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,665 | ₩9,105 | ₩8,662 | ₩8,904 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,118 | ₩9,453 | ₩8,957 | ₩9,319 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,400 | ₩9,534 | ₩9,085 | ₩9,279 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩9,011 | ₩9,473 | ₩9,011 | ₩9,427 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,890 | ₩9,608 | ₩8,890 | ₩9,400 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,622 | ₩8,837 | ₩8,381 | ₩8,783 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,381 | ₩8,890 | ₩8,233 | ₩8,568 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,783 | ₩8,783 | ₩8,233 | ₩8,354 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,279 | ₩9,856 | ₩8,434 | ₩8,796 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,158 | ₩9,708 | ₩9,158 | ₩9,453 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,252 | ₩9,520 | ₩8,997 | ₩9,346 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,132 | ₩9,319 | ₩8,937 | ₩9,199 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,930 | ₩9,467 | ₩8,863 | ₩9,212 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,708 | ₩9,708 | ₩8,790 | ₩8,930 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,405 | ₩10,405 | ₩9,487 | ₩9,534 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,566 | ₩10,714 | ₩10,298 | ₩10,312 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,607 | ₩10,848 | ₩10,472 | ₩10,607 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,425 | ₩10,834 | ₩10,425 | ₩10,794 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,097 | ₩10,687 | ₩10,097 | ₩10,472 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,722 | ₩10,365 | ₩9,460 | ₩10,265 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,948 | ₩11,022 | ₩9,688 | ₩9,822 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,827 | ₩12,397 | ₩11,585 | ₩12,229 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,095 | ₩12,309 | ₩11,693 | ₩11,921 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,417 | ₩12,551 | ₩12,061 | ₩12,216 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,564 | ₩12,806 | ₩12,323 | ₩12,497 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩12,041 | ₩12,135 | ₩11,793 | ₩11,907 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,746 | ₩12,095 | ₩11,626 | ₩12,068 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,760 | ₩11,961 | ₩11,719 | ₩11,760 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,451 | ₩11,880 | ₩11,451 | ₩11,854 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,666 | ₩11,780 | ₩11,250 | ₩11,384 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,612 | ₩11,827 | ₩11,599 | ₩11,666 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,323 | ₩12,363 | ₩11,733 | ₩11,894 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,444 | ₩12,524 | ₩12,095 | ₩12,363 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,463 | ₩13,543 | ₩12,269 | ₩12,417 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,717 | ₩13,717 | ₩13,409 | ₩13,516 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,811 | ₩13,986 | ₩13,610 | ₩13,704 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,851 | ₩14,020 | ₩13,664 | ₩13,919 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,898 | ₩14,033 | ₩13,543 | ₩13,851 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩14,012 | ₩14,093 | ₩13,751 | ₩13,865 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,516 | ₩13,972 | ₩13,489 | ₩13,945 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,792 | ₩13,617 | ₩12,537 | ₩13,597 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,382 | ₩13,503 | ₩12,745 | ₩12,859 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,543 | ₩13,554 | ₩13,302 | ₩13,315 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,396 | ₩13,603 | ₩13,302 | ₩13,543 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,503 | ₩13,597 | ₩13,315 | ₩13,436 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,449 | ₩13,570 | ₩13,396 | ₩13,516 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,530 | ₩13,677 | ₩13,349 | ₩13,436 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,335 | ₩13,543 | ₩13,121 | ₩13,530 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,664 | ₩13,739 | ₩13,443 | ₩13,556 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,664 | ₩13,811 | ₩13,583 | ₩13,691 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,697 | ₩13,858 | ₩13,597 | ₩13,677 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,704 | ₩13,945 | ₩13,503 | ₩13,543 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,489 | ₩13,758 | ₩13,409 | ₩13,637 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,543 | ₩13,664 | ₩13,347 | ₩13,489 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,382 | ₩13,691 | ₩13,302 | ₩13,503 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,235 | ₩13,409 | ₩13,184 | ₩13,302 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,926 | ₩13,443 | ₩12,859 | ₩13,181 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,685 | ₩13,275 | ₩12,678 | ₩12,926 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,578 | ₩12,792 | ₩12,444 | ₩12,792 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,618 | ₩12,765 | ₩12,511 | ₩12,578 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,806 | ₩12,920 | ₩12,618 | ₩12,672 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,336 | ₩12,752 | ₩12,309 | ₩12,739 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,377 | ₩12,511 | ₩12,269 | ₩12,283 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,444 | ₩12,544 | ₩12,195 | ₩12,256 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,470 | ₩12,591 | ₩12,444 | ₩12,511 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,470 | ₩12,604 | ₩12,423 | ₩12,484 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,497 | ₩12,658 | ₩12,256 | ₩12,524 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,430 | ₩12,544 | ₩12,256 | ₩12,309 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩12,001 | ₩12,397 | ₩11,921 | ₩12,202 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,470 | ₩12,511 | ₩12,028 | ₩12,095 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,645 | ₩12,645 | ₩12,082 | ₩12,242 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,913 | ₩13,047 | ₩12,618 | ₩12,618 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,329 | ₩13,436 | ₩12,940 | ₩13,034 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,194 | ₩13,536 | ₩13,101 | ₩13,422 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,691 | ₩13,831 | ₩13,255 | ₩13,369 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,597 | ₩13,845 | ₩13,543 | ₩13,771 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,570 | ₩13,825 | ₩13,389 | ₩13,570 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,449 | ₩13,771 | ₩13,154 | ₩13,637 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,428 | ₩14,589 | ₩13,074 | ₩13,543 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,265 | ₩16,627 | ₩14,046 | ₩14,656 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,369 | ₩13,650 | ₩13,194 | ₩13,644 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,315 | ₩13,436 | ₩13,188 | ₩13,302 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,369 | ₩13,597 | ₩13,174 | ₩13,530 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,315 | ₩13,483 | ₩13,275 | ₩13,369 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,288 | ₩13,443 | ₩13,208 | ₩13,329 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,731 | ₩13,905 | ₩13,268 | ₩13,362 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,704 | ₩13,851 | ₩13,664 | ₩13,798 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩14,026 | ₩14,240 | ₩13,664 | ₩13,731 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,133 | ₩14,334 | ₩13,831 | ₩13,905 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,825 | ₩14,260 | ₩13,764 | ₩14,012 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩14,012 | ₩14,066 | ₩13,731 | ₩13,865 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,758 | ₩14,053 | ₩13,644 | ₩14,012 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,409 | ₩13,865 | ₩13,409 | ₩13,744 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,127 | ₩13,422 | ₩13,020 | ₩13,302 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,851 | ₩13,878 | ₩13,141 | ₩13,248 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,717 | ₩13,945 | ₩13,449 | ₩13,771 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,262 | ₩13,597 | ₩13,181 | ₩13,583 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,114 | ₩13,503 | ₩12,772 | ₩13,449 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,248 | ₩13,349 | ₩12,859 | ₩12,899 | -2.63% | 215.3만 |
|---|