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 | ₩7,911 | ₩7,998 | ₩7,885 | ₩7,978 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,765 | ₩7,925 | ₩7,704 | ₩7,905 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,684 | ₩7,845 | ₩7,658 | ₩7,738 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,845 | ₩7,878 | ₩7,671 | ₩7,698 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,444 | ₩7,851 | ₩7,418 | ₩7,831 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,658 | ₩7,704 | ₩7,418 | ₩7,471 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,631 | ₩7,818 | ₩7,458 | ₩7,644 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,407 | ₩7,611 | ₩7,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,484 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,284 | ₩7,404 | ₩7,151 | ₩7,404 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,404 | ₩7,444 | ₩7,191 | ₩7,271 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,471 | ₩7,704 | ₩7,471 | ₩7,498 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,765 | ₩7,845 | ₩7,411 | ₩7,538 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,938 | ₩7,938 | ₩7,664 | ₩7,724 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,058 | ₩8,098 | ₩7,551 | ₩7,885 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,805 | ₩7,998 | ₩7,758 | ₩7,938 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,085 | ₩8,125 | ₩7,871 | ₩7,885 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,138 | ₩8,251 | ₩7,978 | ₩8,098 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,285 | ₩8,338 | ₩8,071 | ₩8,085 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,258 | ₩8,472 | ₩8,138 | ₩8,312 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,312 | ₩8,718 | ₩8,265 | ₩8,378 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,925 | ₩8,131 | ₩7,898 | ₩8,071 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,751 | ₩8,051 | ₩7,723 | ₩7,885 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩7,991 | ₩7,991 | ₩7,671 | ₩7,751 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,178 | ₩8,185 | ₩7,811 | ₩8,031 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,372 | ₩8,417 | ₩8,159 | ₩8,178 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,832 | ₩9,059 | ₩8,525 | ₩8,538 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,151 | ₩8,732 | ₩8,151 | ₩8,698 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,178 | ₩8,318 | ₩7,991 | ₩8,191 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,125 | ₩8,345 | ₩7,991 | ₩8,312 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,071 | ₩8,365 | ₩8,071 | ₩8,205 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,925 | ₩8,271 | ₩7,925 | ₩8,071 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,818 | ₩7,911 | ₩7,711 | ₩7,871 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,871 | ₩8,098 | ₩7,785 | ₩7,831 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,791 | ₩8,038 | ₩7,631 | ₩8,005 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,818 | ₩7,858 | ₩7,698 | ₩7,785 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,765 | ₩7,991 | ₩7,742 | ₩7,818 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,604 | ₩8,045 | ₩7,604 | ₩7,818 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,351 | ₩7,671 | ₩7,351 | ₩7,591 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,351 | ₩7,468 | ₩7,017 | ₩7,258 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,738 | ₩7,798 | ₩7,498 | ₩7,498 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,351 | ₩7,805 | ₩7,278 | ₩7,738 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,064 | ₩7,271 | ₩7,004 | ₩7,244 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,471 | ₩7,698 | ₩7,258 | ₩7,258 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,684 | ₩7,805 | ₩7,291 | ₩7,578 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,684 | ₩8,018 | ₩7,564 | ₩7,698 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,178 | ₩8,178 | ₩7,324 | ₩7,558 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,327 | ₩11,327 | ₩10,653 | ₩10,806 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,873 | ₩11,233 | ₩10,740 | ₩11,207 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,940 | ₩11,220 | ₩10,820 | ₩11,006 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,313 | ₩10,526 | ₩10,153 | ₩10,499 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,900 | ₩10,980 | ₩10,306 | ₩10,486 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,846 | ₩11,313 | ₩10,846 | ₩11,233 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,326 | ₩10,980 | ₩10,299 | ₩10,780 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,592 | ₩10,266 | ₩9,592 | ₩10,086 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,472 | ₩9,766 | ₩9,412 | ₩9,579 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,539 | ₩9,646 | ₩9,245 | ₩9,405 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,832 | ₩9,879 | ₩9,365 | ₩9,445 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,033 | ₩10,273 | ₩9,626 | ₩9,786 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,166 | ₩10,399 | ₩9,992 | ₩10,273 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,379 | ₩10,606 | ₩10,213 | ₩10,299 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,566 | ₩10,740 | ₩10,379 | ₩10,513 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,073 | ₩10,573 | ₩10,073 | ₩10,406 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,946 | ₩10,139 | ₩9,819 | ₩9,966 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,912 | ₩10,419 | ₩9,872 | ₩10,299 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,766 | ₩9,859 | ₩9,512 | ₩9,672 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,419 | ₩9,659 | ₩9,365 | ₩9,619 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,606 | ₩9,799 | ₩9,436 | ₩9,712 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,566 | ₩9,966 | ₩9,499 | ₩9,779 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,105 | ₩9,672 | ₩9,045 | ₩9,392 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,858 | ₩9,492 | ₩8,845 | ₩9,232 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,312 | ₩8,785 | ₩8,312 | ₩8,738 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,085 | ₩8,238 | ₩7,945 | ₩8,178 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,191 | ₩8,338 | ₩8,058 | ₩8,151 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,604 | ₩8,125 | ₩7,584 | ₩8,098 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,778 | ₩7,858 | ₩7,484 | ₩7,644 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,564 | ₩7,918 | ₩7,538 | ₩7,818 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,391 | ₩7,745 | ₩7,391 | ₩7,564 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,324 | ₩7,391 | ₩6,964 | ₩7,311 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,524 | ₩7,578 | ₩7,171 | ₩7,338 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,911 | ₩8,058 | ₩7,418 | ₩7,431 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩7,991 | ₩8,191 | ₩7,918 | ₩8,005 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,938 | ₩8,125 | ₩7,858 | ₩7,978 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,858 | ₩7,958 | ₩7,718 | ₩7,885 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,711 | ₩7,938 | ₩7,631 | ₩7,885 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,444 | ₩7,931 | ₩7,378 | ₩7,831 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,458 | ₩7,631 | ₩7,384 | ₩7,484 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,644 | ₩7,670 | ₩7,444 | ₩7,484 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,845 | ₩7,951 | ₩7,544 | ₩7,658 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,392 | ₩8,392 | ₩7,724 | ₩7,738 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,578 | ₩8,645 | ₩7,991 | ₩8,071 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,658 | ₩8,852 | ₩8,445 | ₩8,712 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,458 | ₩8,985 | ₩8,445 | ₩8,912 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,338 | ₩8,585 | ₩8,271 | ₩8,392 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,525 | ₩8,732 | ₩8,312 | ₩8,392 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,472 | ₩8,785 | ₩8,378 | ₩8,525 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,485 | ₩8,658 | ₩8,405 | ₩8,538 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,578 | ₩8,778 | ₩8,412 | ₩8,485 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,418 | ₩8,645 | ₩8,338 | ₩8,605 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,365 | ₩8,798 | ₩8,218 | ₩8,578 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,778 | ₩9,019 | ₩8,398 | ₩8,498 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,005 | ₩8,792 | ₩7,958 | ₩8,778 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,858 | ₩8,091 | ₩7,818 | ₩8,005 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,885 | ₩8,018 | ₩7,765 | ₩7,845 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,018 | ₩8,018 | ₩7,471 | ₩7,885 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,752 | ₩8,752 | ₩7,711 | ₩8,218 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,098 | ₩8,332 | ₩8,078 | ₩8,138 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,098 | ₩8,271 | ₩7,878 | ₩8,178 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,791 | ₩8,525 | ₩7,738 | ₩8,098 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,939 | ₩8,979 | ₩8,138 | ₩8,378 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,072 | ₩9,159 | ₩8,879 | ₩8,952 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,939 | ₩9,245 | ₩8,939 | ₩9,059 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,738 | ₩9,065 | ₩8,672 | ₩8,992 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,578 | ₩8,618 | ₩8,312 | ₩8,605 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,718 | ₩8,778 | ₩8,578 | ₩8,632 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,618 | ₩8,845 | ₩8,605 | ₩8,738 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,405 | ₩8,705 | ₩8,400 | ₩8,618 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,392 | ₩8,432 | ₩8,251 | ₩8,418 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,805 | ₩8,852 | ₩8,231 | ₩8,338 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,825 | ₩8,965 | ₩8,718 | ₩8,818 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,765 | ₩9,085 | ₩8,698 | ₩8,738 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,538 | ₩8,805 | ₩8,538 | ₩8,765 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,632 | ₩8,712 | ₩8,538 | ₩8,658 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,338 | ₩8,672 | ₩8,338 | ₩8,458 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,111 | ₩8,378 | ₩8,045 | ₩8,325 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,925 | ₩8,198 | ₩7,871 | ₩8,018 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,391 | ₩7,971 | ₩7,391 | ₩7,885 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,511 | ₩7,591 | ₩7,044 | ₩7,484 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,871 | ₩7,891 | ₩7,511 | ₩7,551 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,312 | ₩8,378 | ₩7,831 | ₩7,911 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩7,991 | ₩8,131 | ₩7,871 | ₩7,991 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,178 | ₩8,338 | ₩7,871 | ₩8,111 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,444 | ₩7,798 | ₩7,404 | ₩7,778 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,631 | ₩7,724 | ₩7,324 | ₩7,604 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,671 | ₩7,771 | ₩7,431 | ₩7,564 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,391 | ₩7,711 | ₩7,364 | ₩7,591 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,604 | ₩7,698 | ₩7,258 | ₩7,311 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,898 | ₩8,111 | ₩7,698 | ₩7,724 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,111 | ₩8,218 | ₩7,751 | ₩7,911 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,285 | ₩8,338 | ₩7,858 | ₩7,978 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,438 | ₩8,525 | ₩8,271 | ₩8,378 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,218 | ₩8,352 | ₩8,018 | ₩8,258 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,245 | ₩8,538 | ₩8,078 | ₩8,218 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,231 | ₩8,518 | ₩8,138 | ₩8,352 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,138 | ₩8,625 | ₩8,111 | ₩8,365 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,245 | ₩8,392 | ₩8,125 | ₩8,138 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,285 | ₩8,372 | ₩8,165 | ₩8,231 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,285 | ₩8,538 | ₩8,125 | ₩8,218 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,405 | ₩8,538 | ₩8,298 | ₩8,392 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,658 | ₩8,658 | ₩8,312 | ₩8,405 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,725 | ₩8,858 | ₩8,432 | ₩8,618 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,872 | ₩9,019 | ₩8,732 | ₩8,899 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,912 | ₩9,245 | ₩8,912 | ₩9,045 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,621 | ₩9,059 | ₩8,618 | ₩8,858 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,072 | ₩9,405 | ₩8,912 | ₩9,272 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,352 | ₩9,486 | ₩9,039 | ₩9,232 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,965 | ₩9,425 | ₩8,965 | ₩9,379 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,845 | ₩9,559 | ₩8,845 | ₩9,352 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,578 | ₩8,792 | ₩8,338 | ₩8,738 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,338 | ₩8,845 | ₩8,191 | ₩8,525 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,738 | ₩8,738 | ₩8,191 | ₩8,312 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,232 | ₩9,806 | ₩8,392 | ₩8,752 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,112 | ₩9,659 | ₩9,112 | ₩9,405 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,205 | ₩9,472 | ₩8,952 | ₩9,299 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,085 | ₩9,272 | ₩8,892 | ₩9,152 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,885 | ₩9,419 | ₩8,818 | ₩9,165 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,659 | ₩9,659 | ₩8,745 | ₩8,885 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,353 | ₩10,353 | ₩9,439 | ₩9,486 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,513 | ₩10,660 | ₩10,246 | ₩10,259 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,553 | ₩10,793 | ₩10,419 | ₩10,553 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,373 | ₩10,780 | ₩10,373 | ₩10,740 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,046 | ₩10,633 | ₩10,046 | ₩10,419 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,672 | ₩10,313 | ₩9,412 | ₩10,213 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,893 | ₩10,966 | ₩9,639 | ₩9,772 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,767 | ₩12,334 | ₩11,527 | ₩12,167 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,034 | ₩12,247 | ₩11,633 | ₩11,860 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,354 | ₩12,487 | ₩12,000 | ₩12,154 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,501 | ₩12,741 | ₩12,260 | ₩12,434 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩11,980 | ₩12,074 | ₩11,733 | ₩11,847 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,687 | ₩12,034 | ₩11,567 | ₩12,007 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,700 | ₩11,900 | ₩11,660 | ₩11,700 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,393 | ₩11,820 | ₩11,393 | ₩11,794 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,607 | ₩11,720 | ₩11,193 | ₩11,327 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,553 | ₩11,767 | ₩11,540 | ₩11,607 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,260 | ₩12,300 | ₩11,673 | ₩11,834 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,381 | ₩12,461 | ₩12,034 | ₩12,300 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,394 | ₩13,475 | ₩12,207 | ₩12,354 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,648 | ₩13,648 | ₩13,341 | ₩13,448 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,741 | ₩13,915 | ₩13,541 | ₩13,635 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,781 | ₩13,949 | ₩13,595 | ₩13,848 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,828 | ₩13,961 | ₩13,475 | ₩13,781 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,941 | ₩14,021 | ₩13,681 | ₩13,795 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,448 | ₩13,901 | ₩13,421 | ₩13,875 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,727 | ₩13,548 | ₩12,474 | ₩13,528 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,314 | ₩13,434 | ₩12,681 | ₩12,794 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,475 | ₩13,485 | ₩13,234 | ₩13,248 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,328 | ₩13,535 | ₩13,234 | ₩13,475 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,434 | ₩13,528 | ₩13,248 | ₩13,368 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,381 | ₩13,501 | ₩13,328 | ₩13,448 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,461 | ₩13,608 | ₩13,281 | ₩13,368 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,268 | ₩13,475 | ₩13,054 | ₩13,461 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,595 | ₩13,669 | ₩13,374 | ₩13,488 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,595 | ₩13,741 | ₩13,515 | ₩13,621 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,628 | ₩13,788 | ₩13,528 | ₩13,608 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,635 | ₩13,875 | ₩13,434 | ₩13,475 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,421 | ₩13,688 | ₩13,341 | ₩13,568 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,475 | ₩13,595 | ₩13,280 | ₩13,421 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,314 | ₩13,621 | ₩13,234 | ₩13,434 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,168 | ₩13,341 | ₩13,117 | ₩13,234 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,861 | ₩13,374 | ₩12,794 | ₩13,114 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,621 | ₩13,208 | ₩12,614 | ₩12,861 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,514 | ₩12,727 | ₩12,381 | ₩12,727 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,554 | ₩12,701 | ₩12,447 | ₩12,514 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,741 | ₩12,854 | ₩12,554 | ₩12,607 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,274 | ₩12,687 | ₩12,247 | ₩12,674 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,314 | ₩12,447 | ₩12,207 | ₩12,220 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,381 | ₩12,481 | ₩12,134 | ₩12,194 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,407 | ₩12,527 | ₩12,381 | ₩12,447 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,407 | ₩12,541 | ₩12,361 | ₩12,421 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,434 | ₩12,594 | ₩12,194 | ₩12,461 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,367 | ₩12,481 | ₩12,194 | ₩12,247 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,940 | ₩12,334 | ₩11,860 | ₩12,140 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,407 | ₩12,447 | ₩11,967 | ₩12,034 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,581 | ₩12,581 | ₩12,020 | ₩12,180 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,847 | ₩12,981 | ₩12,554 | ₩12,554 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,261 | ₩13,368 | ₩12,874 | ₩12,968 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,128 | ₩13,468 | ₩13,034 | ₩13,354 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,621 | ₩13,761 | ₩13,188 | ₩13,301 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,528 | ₩13,775 | ₩13,475 | ₩13,701 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,501 | ₩13,755 | ₩13,321 | ₩13,501 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,381 | ₩13,701 | ₩13,088 | ₩13,568 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,355 | ₩14,515 | ₩13,008 | ₩13,475 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,183 | ₩16,543 | ₩13,975 | ₩14,582 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,301 | ₩13,581 | ₩13,128 | ₩13,575 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,248 | ₩13,368 | ₩13,121 | ₩13,234 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,301 | ₩13,528 | ₩13,108 | ₩13,461 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,248 | ₩13,414 | ₩13,208 | ₩13,301 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,221 | ₩13,374 | ₩13,141 | ₩13,261 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,661 | ₩13,835 | ₩13,201 | ₩13,294 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,635 | ₩13,781 | ₩13,595 | ₩13,728 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,955 | ₩14,168 | ₩13,595 | ₩13,661 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,062 | ₩14,262 | ₩13,761 | ₩13,835 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,755 | ₩14,188 | ₩13,695 | ₩13,941 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,941 | ₩13,995 | ₩13,661 | ₩13,795 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,688 | ₩13,981 | ₩13,575 | ₩13,941 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,341 | ₩13,795 | ₩13,341 | ₩13,675 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,061 | ₩13,354 | ₩12,954 | ₩13,234 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,781 | ₩13,808 | ₩13,074 | ₩13,181 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,648 | ₩13,875 | ₩13,381 | ₩13,701 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,194 | ₩13,528 | ₩13,114 | ₩13,515 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,048 | ₩13,434 | ₩12,707 | ₩13,381 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,181 | ₩13,281 | ₩12,794 | ₩12,834 | -2.63% | 215.3만 |
|---|