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 | ₩7,915 | ₩8,002 | ₩7,889 | ₩7,982 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,768 | ₩7,929 | ₩7,708 | ₩7,909 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,688 | ₩7,849 | ₩7,662 | ₩7,742 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,849 | ₩7,882 | ₩7,675 | ₩7,702 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,448 | ₩7,855 | ₩7,421 | ₩7,835 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,662 | ₩7,708 | ₩7,421 | ₩7,475 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,635 | ₩7,822 | ₩7,461 | ₩7,648 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,411 | ₩7,615 | ₩7,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,488 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,288 | ₩7,408 | ₩7,154 | ₩7,408 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,408 | ₩7,448 | ₩7,195 | ₩7,275 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,475 | ₩7,708 | ₩7,475 | ₩7,502 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,768 | ₩7,849 | ₩7,415 | ₩7,542 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,942 | ₩7,942 | ₩7,668 | ₩7,728 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,062 | ₩8,102 | ₩7,555 | ₩7,889 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,809 | ₩8,002 | ₩7,762 | ₩7,942 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,089 | ₩8,129 | ₩7,875 | ₩7,889 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,142 | ₩8,256 | ₩7,982 | ₩8,102 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,289 | ₩8,342 | ₩8,075 | ₩8,089 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,262 | ₩8,476 | ₩8,142 | ₩8,316 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,316 | ₩8,723 | ₩8,269 | ₩8,382 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,929 | ₩8,136 | ₩7,902 | ₩8,075 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,755 | ₩8,055 | ₩7,727 | ₩7,889 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩7,995 | ₩7,995 | ₩7,675 | ₩7,755 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,182 | ₩8,189 | ₩7,815 | ₩8,035 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,376 | ₩8,421 | ₩8,164 | ₩8,182 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,836 | ₩9,063 | ₩8,529 | ₩8,543 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,156 | ₩8,736 | ₩8,156 | ₩8,703 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,182 | ₩8,322 | ₩7,995 | ₩8,196 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,129 | ₩8,349 | ₩7,995 | ₩8,316 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,075 | ₩8,369 | ₩8,075 | ₩8,209 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,929 | ₩8,276 | ₩7,929 | ₩8,075 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,822 | ₩7,915 | ₩7,715 | ₩7,875 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,875 | ₩8,102 | ₩7,788 | ₩7,835 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,795 | ₩8,042 | ₩7,635 | ₩8,009 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,822 | ₩7,862 | ₩7,702 | ₩7,788 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,768 | ₩7,995 | ₩7,746 | ₩7,822 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,608 | ₩8,049 | ₩7,608 | ₩7,822 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,355 | ₩7,675 | ₩7,355 | ₩7,595 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,355 | ₩7,472 | ₩7,021 | ₩7,261 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,742 | ₩7,802 | ₩7,502 | ₩7,502 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,355 | ₩7,809 | ₩7,281 | ₩7,742 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,068 | ₩7,275 | ₩7,008 | ₩7,248 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,475 | ₩7,702 | ₩7,261 | ₩7,261 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,688 | ₩7,809 | ₩7,295 | ₩7,582 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,688 | ₩8,022 | ₩7,568 | ₩7,702 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,182 | ₩8,182 | ₩7,328 | ₩7,562 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,332 | ₩11,332 | ₩10,658 | ₩10,812 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,879 | ₩11,239 | ₩10,745 | ₩11,212 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,945 | ₩11,226 | ₩10,825 | ₩11,012 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,318 | ₩10,531 | ₩10,158 | ₩10,505 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,905 | ₩10,985 | ₩10,311 | ₩10,491 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,852 | ₩11,319 | ₩10,852 | ₩11,239 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,331 | ₩10,985 | ₩10,305 | ₩10,785 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,597 | ₩10,271 | ₩9,597 | ₩10,091 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,477 | ₩9,771 | ₩9,417 | ₩9,584 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,544 | ₩9,651 | ₩9,250 | ₩9,410 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,837 | ₩9,884 | ₩9,370 | ₩9,450 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,038 | ₩10,278 | ₩9,631 | ₩9,791 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,171 | ₩10,405 | ₩9,998 | ₩10,278 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,385 | ₩10,612 | ₩10,218 | ₩10,305 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,572 | ₩10,745 | ₩10,385 | ₩10,518 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,078 | ₩10,578 | ₩10,078 | ₩10,411 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,951 | ₩10,144 | ₩9,824 | ₩9,971 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,917 | ₩10,425 | ₩9,877 | ₩10,305 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,771 | ₩9,864 | ₩9,517 | ₩9,677 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,424 | ₩9,664 | ₩9,370 | ₩9,624 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,610 | ₩9,804 | ₩9,441 | ₩9,717 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,570 | ₩9,971 | ₩9,504 | ₩9,784 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,110 | ₩9,677 | ₩9,050 | ₩9,397 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,863 | ₩9,497 | ₩8,850 | ₩9,237 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,316 | ₩8,790 | ₩8,316 | ₩8,743 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,089 | ₩8,242 | ₩7,949 | ₩8,182 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,196 | ₩8,342 | ₩8,062 | ₩8,156 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,608 | ₩8,129 | ₩7,588 | ₩8,102 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,782 | ₩7,862 | ₩7,488 | ₩7,648 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,568 | ₩7,922 | ₩7,542 | ₩7,822 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,395 | ₩7,748 | ₩7,395 | ₩7,568 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,328 | ₩7,395 | ₩6,968 | ₩7,315 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,528 | ₩7,582 | ₩7,174 | ₩7,341 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,915 | ₩8,062 | ₩7,421 | ₩7,435 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩7,995 | ₩8,196 | ₩7,922 | ₩8,009 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,942 | ₩8,129 | ₩7,862 | ₩7,982 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,862 | ₩7,962 | ₩7,722 | ₩7,889 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,715 | ₩7,942 | ₩7,635 | ₩7,889 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,448 | ₩7,935 | ₩7,381 | ₩7,835 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,461 | ₩7,635 | ₩7,388 | ₩7,488 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,648 | ₩7,674 | ₩7,448 | ₩7,488 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,849 | ₩7,955 | ₩7,548 | ₩7,662 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,396 | ₩8,396 | ₩7,728 | ₩7,742 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,583 | ₩8,649 | ₩7,995 | ₩8,075 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,663 | ₩8,856 | ₩8,449 | ₩8,716 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,463 | ₩8,990 | ₩8,449 | ₩8,916 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,342 | ₩8,589 | ₩8,276 | ₩8,396 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,529 | ₩8,736 | ₩8,316 | ₩8,396 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,476 | ₩8,790 | ₩8,382 | ₩8,529 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,489 | ₩8,663 | ₩8,409 | ₩8,543 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,583 | ₩8,783 | ₩8,416 | ₩8,489 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,423 | ₩8,649 | ₩8,342 | ₩8,609 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,369 | ₩8,803 | ₩8,222 | ₩8,583 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,783 | ₩9,023 | ₩8,403 | ₩8,503 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,009 | ₩8,796 | ₩7,962 | ₩8,783 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,862 | ₩8,096 | ₩7,822 | ₩8,009 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,889 | ₩8,022 | ₩7,768 | ₩7,849 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,022 | ₩8,022 | ₩7,475 | ₩7,889 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,756 | ₩8,756 | ₩7,715 | ₩8,222 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,102 | ₩8,336 | ₩8,082 | ₩8,142 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,102 | ₩8,276 | ₩7,882 | ₩8,182 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,795 | ₩8,529 | ₩7,742 | ₩8,102 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,943 | ₩8,983 | ₩8,142 | ₩8,382 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,077 | ₩9,163 | ₩8,883 | ₩8,956 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,943 | ₩9,250 | ₩8,943 | ₩9,063 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,743 | ₩9,070 | ₩8,676 | ₩8,996 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,583 | ₩8,623 | ₩8,316 | ₩8,609 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,723 | ₩8,783 | ₩8,583 | ₩8,636 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,623 | ₩8,850 | ₩8,609 | ₩8,743 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,409 | ₩8,710 | ₩8,404 | ₩8,623 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,396 | ₩8,436 | ₩8,256 | ₩8,423 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,810 | ₩8,856 | ₩8,236 | ₩8,342 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,830 | ₩8,970 | ₩8,723 | ₩8,823 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,770 | ₩9,090 | ₩8,703 | ₩8,743 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,543 | ₩8,810 | ₩8,543 | ₩8,770 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,636 | ₩8,716 | ₩8,543 | ₩8,663 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,342 | ₩8,676 | ₩8,342 | ₩8,463 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,116 | ₩8,382 | ₩8,049 | ₩8,329 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,929 | ₩8,202 | ₩7,875 | ₩8,022 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,395 | ₩7,975 | ₩7,395 | ₩7,889 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,515 | ₩7,595 | ₩7,048 | ₩7,488 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,875 | ₩7,895 | ₩7,515 | ₩7,555 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,316 | ₩8,382 | ₩7,835 | ₩7,915 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩7,995 | ₩8,136 | ₩7,875 | ₩7,995 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,182 | ₩8,342 | ₩7,875 | ₩8,116 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,448 | ₩7,802 | ₩7,408 | ₩7,782 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,635 | ₩7,728 | ₩7,328 | ₩7,608 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,675 | ₩7,775 | ₩7,435 | ₩7,568 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,395 | ₩7,715 | ₩7,368 | ₩7,595 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,608 | ₩7,702 | ₩7,261 | ₩7,315 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,902 | ₩8,116 | ₩7,702 | ₩7,728 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,116 | ₩8,222 | ₩7,755 | ₩7,915 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,289 | ₩8,342 | ₩7,862 | ₩7,982 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,443 | ₩8,529 | ₩8,276 | ₩8,382 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,222 | ₩8,356 | ₩8,022 | ₩8,262 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,249 | ₩8,543 | ₩8,082 | ₩8,222 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,236 | ₩8,523 | ₩8,142 | ₩8,356 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,142 | ₩8,629 | ₩8,116 | ₩8,369 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,249 | ₩8,396 | ₩8,129 | ₩8,142 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,289 | ₩8,376 | ₩8,169 | ₩8,236 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,289 | ₩8,543 | ₩8,129 | ₩8,222 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,409 | ₩8,543 | ₩8,302 | ₩8,396 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,663 | ₩8,663 | ₩8,316 | ₩8,409 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,730 | ₩8,863 | ₩8,436 | ₩8,623 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,876 | ₩9,023 | ₩8,736 | ₩8,903 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,916 | ₩9,250 | ₩8,916 | ₩9,050 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,625 | ₩9,063 | ₩8,623 | ₩8,863 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,077 | ₩9,410 | ₩8,916 | ₩9,277 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,357 | ₩9,490 | ₩9,043 | ₩9,237 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,970 | ₩9,430 | ₩8,970 | ₩9,384 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,850 | ₩9,564 | ₩8,850 | ₩9,357 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,583 | ₩8,796 | ₩8,342 | ₩8,743 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,342 | ₩8,850 | ₩8,196 | ₩8,529 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,743 | ₩8,743 | ₩8,196 | ₩8,316 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,237 | ₩9,811 | ₩8,396 | ₩8,756 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,117 | ₩9,664 | ₩9,117 | ₩9,410 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,210 | ₩9,477 | ₩8,956 | ₩9,303 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,090 | ₩9,277 | ₩8,896 | ₩9,157 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,890 | ₩9,424 | ₩8,823 | ₩9,170 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,664 | ₩9,664 | ₩8,750 | ₩8,890 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,358 | ₩10,358 | ₩9,444 | ₩9,490 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,518 | ₩10,665 | ₩10,251 | ₩10,265 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,558 | ₩10,798 | ₩10,425 | ₩10,558 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,378 | ₩10,785 | ₩10,378 | ₩10,745 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,051 | ₩10,638 | ₩10,051 | ₩10,425 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,677 | ₩10,318 | ₩9,417 | ₩10,218 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,899 | ₩10,972 | ₩9,644 | ₩9,777 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,773 | ₩12,340 | ₩11,533 | ₩12,173 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,040 | ₩12,253 | ₩11,639 | ₩11,866 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,360 | ₩12,494 | ₩12,006 | ₩12,160 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,507 | ₩12,747 | ₩12,267 | ₩12,440 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩11,986 | ₩12,080 | ₩11,739 | ₩11,853 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,693 | ₩12,040 | ₩11,573 | ₩12,013 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,706 | ₩11,906 | ₩11,666 | ₩11,706 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,399 | ₩11,826 | ₩11,399 | ₩11,800 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,613 | ₩11,726 | ₩11,199 | ₩11,332 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,559 | ₩11,773 | ₩11,546 | ₩11,613 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,267 | ₩12,307 | ₩11,679 | ₩11,840 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,387 | ₩12,467 | ₩12,040 | ₩12,307 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,401 | ₩13,481 | ₩12,213 | ₩12,360 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,655 | ₩13,655 | ₩13,348 | ₩13,455 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,748 | ₩13,922 | ₩13,548 | ₩13,642 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,788 | ₩13,957 | ₩13,602 | ₩13,855 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,835 | ₩13,969 | ₩13,481 | ₩13,788 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,949 | ₩14,029 | ₩13,688 | ₩13,802 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,455 | ₩13,909 | ₩13,428 | ₩13,882 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,734 | ₩13,555 | ₩12,480 | ₩13,535 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,321 | ₩13,441 | ₩12,687 | ₩12,801 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,481 | ₩13,492 | ₩13,241 | ₩13,254 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,335 | ₩13,541 | ₩13,241 | ₩13,481 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,441 | ₩13,535 | ₩13,254 | ₩13,375 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,388 | ₩13,508 | ₩13,335 | ₩13,455 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,468 | ₩13,615 | ₩13,288 | ₩13,375 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,274 | ₩13,481 | ₩13,061 | ₩13,468 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,602 | ₩13,676 | ₩13,381 | ₩13,495 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,602 | ₩13,748 | ₩13,521 | ₩13,628 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,635 | ₩13,795 | ₩13,535 | ₩13,615 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,642 | ₩13,882 | ₩13,441 | ₩13,481 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,428 | ₩13,695 | ₩13,348 | ₩13,575 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,481 | ₩13,602 | ₩13,287 | ₩13,428 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,321 | ₩13,628 | ₩13,241 | ₩13,441 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,174 | ₩13,348 | ₩13,124 | ₩13,241 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,867 | ₩13,381 | ₩12,801 | ₩13,121 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,627 | ₩13,214 | ₩12,620 | ₩12,867 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,520 | ₩12,734 | ₩12,387 | ₩12,734 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,560 | ₩12,707 | ₩12,454 | ₩12,520 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,747 | ₩12,861 | ₩12,560 | ₩12,614 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,280 | ₩12,694 | ₩12,253 | ₩12,681 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,320 | ₩12,454 | ₩12,213 | ₩12,227 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,387 | ₩12,487 | ₩12,140 | ₩12,200 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,414 | ₩12,534 | ₩12,387 | ₩12,454 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,414 | ₩12,547 | ₩12,367 | ₩12,427 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,440 | ₩12,600 | ₩12,200 | ₩12,467 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,374 | ₩12,487 | ₩12,200 | ₩12,253 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,946 | ₩12,340 | ₩11,866 | ₩12,147 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,414 | ₩12,454 | ₩11,973 | ₩12,040 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,587 | ₩12,587 | ₩12,026 | ₩12,187 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,854 | ₩12,988 | ₩12,560 | ₩12,560 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,268 | ₩13,375 | ₩12,881 | ₩12,974 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,134 | ₩13,475 | ₩13,041 | ₩13,361 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,628 | ₩13,768 | ₩13,194 | ₩13,308 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,535 | ₩13,782 | ₩13,481 | ₩13,708 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,508 | ₩13,762 | ₩13,328 | ₩13,508 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,388 | ₩13,708 | ₩13,094 | ₩13,575 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,362 | ₩14,523 | ₩13,014 | ₩13,481 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,191 | ₩16,551 | ₩13,982 | ₩14,589 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,308 | ₩13,588 | ₩13,134 | ₩13,581 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,254 | ₩13,375 | ₩13,128 | ₩13,241 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,308 | ₩13,535 | ₩13,114 | ₩13,468 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,254 | ₩13,421 | ₩13,214 | ₩13,308 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,228 | ₩13,381 | ₩13,148 | ₩13,268 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,668 | ₩13,842 | ₩13,208 | ₩13,301 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,642 | ₩13,788 | ₩13,602 | ₩13,735 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,962 | ₩14,175 | ₩13,602 | ₩13,668 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,069 | ₩14,269 | ₩13,768 | ₩13,842 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,762 | ₩14,195 | ₩13,702 | ₩13,949 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,949 | ₩14,002 | ₩13,668 | ₩13,802 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,695 | ₩13,989 | ₩13,581 | ₩13,949 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,348 | ₩13,802 | ₩13,348 | ₩13,682 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,068 | ₩13,361 | ₩12,961 | ₩13,241 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,788 | ₩13,815 | ₩13,081 | ₩13,188 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,655 | ₩13,882 | ₩13,388 | ₩13,708 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,201 | ₩13,535 | ₩13,121 | ₩13,521 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,054 | ₩13,441 | ₩12,714 | ₩13,388 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,188 | ₩13,288 | ₩12,801 | ₩12,841 | -2.63% | 215.3만 |
|---|