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 | ₩7,921 | ₩8,008 | ₩7,895 | ₩7,988 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,775 | ₩7,935 | ₩7,714 | ₩7,915 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,694 | ₩7,855 | ₩7,668 | ₩7,748 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,855 | ₩7,888 | ₩7,681 | ₩7,708 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,454 | ₩7,861 | ₩7,427 | ₩7,841 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,668 | ₩7,714 | ₩7,427 | ₩7,481 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,641 | ₩7,828 | ₩7,467 | ₩7,654 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,417 | ₩7,621 | ₩7,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,494 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,294 | ₩7,414 | ₩7,160 | ₩7,414 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,414 | ₩7,454 | ₩7,200 | ₩7,280 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,481 | ₩7,714 | ₩7,481 | ₩7,507 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,775 | ₩7,855 | ₩7,421 | ₩7,547 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,948 | ₩7,948 | ₩7,674 | ₩7,734 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,068 | ₩8,108 | ₩7,561 | ₩7,895 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,815 | ₩8,008 | ₩7,768 | ₩7,948 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,095 | ₩8,135 | ₩7,881 | ₩7,895 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,149 | ₩8,262 | ₩7,988 | ₩8,108 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,296 | ₩8,349 | ₩8,082 | ₩8,095 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,269 | ₩8,483 | ₩8,149 | ₩8,322 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,322 | ₩8,730 | ₩8,275 | ₩8,389 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,935 | ₩8,142 | ₩7,908 | ₩8,082 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,761 | ₩8,062 | ₩7,733 | ₩7,895 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩8,002 | ₩8,002 | ₩7,681 | ₩7,761 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,189 | ₩8,195 | ₩7,821 | ₩8,042 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,382 | ₩8,428 | ₩8,170 | ₩8,189 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,843 | ₩9,070 | ₩8,536 | ₩8,549 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,162 | ₩8,743 | ₩8,162 | ₩8,710 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,189 | ₩8,329 | ₩8,002 | ₩8,202 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,135 | ₩8,356 | ₩8,002 | ₩8,322 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,082 | ₩8,376 | ₩8,082 | ₩8,215 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,935 | ₩8,282 | ₩7,935 | ₩8,082 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,828 | ₩7,921 | ₩7,721 | ₩7,881 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,881 | ₩8,108 | ₩7,795 | ₩7,841 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,801 | ₩8,048 | ₩7,641 | ₩8,015 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,828 | ₩7,868 | ₩7,708 | ₩7,795 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,775 | ₩8,002 | ₩7,752 | ₩7,828 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,614 | ₩8,055 | ₩7,614 | ₩7,828 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,360 | ₩7,681 | ₩7,360 | ₩7,601 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,360 | ₩7,478 | ₩7,026 | ₩7,267 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,748 | ₩7,808 | ₩7,507 | ₩7,507 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,360 | ₩7,815 | ₩7,287 | ₩7,748 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,073 | ₩7,280 | ₩7,013 | ₩7,254 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,481 | ₩7,708 | ₩7,267 | ₩7,267 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,694 | ₩7,815 | ₩7,300 | ₩7,588 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,694 | ₩8,028 | ₩7,574 | ₩7,708 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,189 | ₩8,189 | ₩7,334 | ₩7,567 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,341 | ₩11,341 | ₩10,667 | ₩10,820 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,887 | ₩11,248 | ₩10,753 | ₩11,221 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,954 | ₩11,234 | ₩10,834 | ₩11,021 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,326 | ₩10,540 | ₩10,166 | ₩10,513 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,914 | ₩10,994 | ₩10,319 | ₩10,500 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,860 | ₩11,328 | ₩10,860 | ₩11,248 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,339 | ₩10,994 | ₩10,313 | ₩10,794 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,605 | ₩10,279 | ₩9,605 | ₩10,099 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,484 | ₩9,778 | ₩9,424 | ₩9,591 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,551 | ₩9,658 | ₩9,257 | ₩9,418 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,845 | ₩9,892 | ₩9,378 | ₩9,458 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,045 | ₩10,286 | ₩9,638 | ₩9,798 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,179 | ₩10,413 | ₩10,005 | ₩10,286 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,393 | ₩10,620 | ₩10,226 | ₩10,313 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,580 | ₩10,753 | ₩10,393 | ₩10,526 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,086 | ₩10,586 | ₩10,086 | ₩10,419 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,959 | ₩10,152 | ₩9,832 | ₩9,979 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,925 | ₩10,433 | ₩9,885 | ₩10,313 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,778 | ₩9,872 | ₩9,524 | ₩9,685 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,431 | ₩9,671 | ₩9,378 | ₩9,631 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,618 | ₩9,812 | ₩9,448 | ₩9,725 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,578 | ₩9,979 | ₩9,511 | ₩9,792 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,117 | ₩9,685 | ₩9,057 | ₩9,404 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,870 | ₩9,504 | ₩8,857 | ₩9,244 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,322 | ₩8,796 | ₩8,322 | ₩8,750 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,095 | ₩8,249 | ₩7,955 | ₩8,189 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,202 | ₩8,349 | ₩8,068 | ₩8,162 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,614 | ₩8,135 | ₩7,594 | ₩8,108 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,788 | ₩7,868 | ₩7,494 | ₩7,654 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,574 | ₩7,928 | ₩7,547 | ₩7,828 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,400 | ₩7,754 | ₩7,400 | ₩7,574 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,334 | ₩7,400 | ₩6,973 | ₩7,320 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,534 | ₩7,588 | ₩7,180 | ₩7,347 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,921 | ₩8,068 | ₩7,427 | ₩7,441 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩8,002 | ₩8,202 | ₩7,928 | ₩8,015 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,948 | ₩8,135 | ₩7,868 | ₩7,988 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,868 | ₩7,968 | ₩7,728 | ₩7,895 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,721 | ₩7,948 | ₩7,641 | ₩7,895 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,454 | ₩7,942 | ₩7,387 | ₩7,841 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,467 | ₩7,641 | ₩7,394 | ₩7,494 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,654 | ₩7,680 | ₩7,454 | ₩7,494 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,855 | ₩7,962 | ₩7,554 | ₩7,668 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,402 | ₩8,402 | ₩7,734 | ₩7,748 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,589 | ₩8,656 | ₩8,002 | ₩8,082 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,670 | ₩8,863 | ₩8,456 | ₩8,723 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,469 | ₩8,997 | ₩8,456 | ₩8,923 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,349 | ₩8,596 | ₩8,282 | ₩8,402 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,536 | ₩8,743 | ₩8,322 | ₩8,402 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,483 | ₩8,796 | ₩8,389 | ₩8,536 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,496 | ₩8,670 | ₩8,416 | ₩8,549 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,589 | ₩8,790 | ₩8,422 | ₩8,496 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,429 | ₩8,656 | ₩8,349 | ₩8,616 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,376 | ₩8,810 | ₩8,229 | ₩8,589 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,790 | ₩9,030 | ₩8,409 | ₩8,509 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,015 | ₩8,803 | ₩7,968 | ₩8,790 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,868 | ₩8,102 | ₩7,828 | ₩8,015 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,895 | ₩8,028 | ₩7,775 | ₩7,855 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,028 | ₩8,028 | ₩7,481 | ₩7,895 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,763 | ₩8,763 | ₩7,721 | ₩8,229 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,108 | ₩8,342 | ₩8,088 | ₩8,149 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,108 | ₩8,282 | ₩7,888 | ₩8,189 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,801 | ₩8,536 | ₩7,748 | ₩8,108 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,950 | ₩8,990 | ₩8,149 | ₩8,389 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,084 | ₩9,170 | ₩8,890 | ₩8,963 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,950 | ₩9,257 | ₩8,950 | ₩9,070 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,750 | ₩9,077 | ₩8,683 | ₩9,003 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,589 | ₩8,629 | ₩8,322 | ₩8,616 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,730 | ₩8,790 | ₩8,589 | ₩8,643 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,629 | ₩8,857 | ₩8,616 | ₩8,750 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,416 | ₩8,716 | ₩8,410 | ₩8,629 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,402 | ₩8,442 | ₩8,262 | ₩8,429 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,816 | ₩8,863 | ₩8,242 | ₩8,349 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,837 | ₩8,977 | ₩8,730 | ₩8,830 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,776 | ₩9,097 | ₩8,710 | ₩8,750 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,549 | ₩8,816 | ₩8,549 | ₩8,776 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,643 | ₩8,723 | ₩8,549 | ₩8,670 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,349 | ₩8,683 | ₩8,349 | ₩8,469 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,122 | ₩8,389 | ₩8,055 | ₩8,336 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,935 | ₩8,209 | ₩7,881 | ₩8,028 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,400 | ₩7,982 | ₩7,400 | ₩7,895 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,521 | ₩7,601 | ₩7,053 | ₩7,494 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,881 | ₩7,901 | ₩7,521 | ₩7,561 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,322 | ₩8,389 | ₩7,841 | ₩7,921 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩8,002 | ₩8,142 | ₩7,881 | ₩8,002 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,189 | ₩8,349 | ₩7,881 | ₩8,122 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,454 | ₩7,808 | ₩7,414 | ₩7,788 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,641 | ₩7,734 | ₩7,334 | ₩7,614 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,681 | ₩7,781 | ₩7,441 | ₩7,574 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,400 | ₩7,721 | ₩7,374 | ₩7,601 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,614 | ₩7,708 | ₩7,267 | ₩7,320 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,908 | ₩8,122 | ₩7,708 | ₩7,734 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,122 | ₩8,229 | ₩7,761 | ₩7,921 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,296 | ₩8,349 | ₩7,868 | ₩7,988 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,449 | ₩8,536 | ₩8,282 | ₩8,389 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,229 | ₩8,362 | ₩8,028 | ₩8,269 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,255 | ₩8,549 | ₩8,088 | ₩8,229 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,242 | ₩8,529 | ₩8,149 | ₩8,362 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,149 | ₩8,636 | ₩8,122 | ₩8,376 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,255 | ₩8,402 | ₩8,135 | ₩8,149 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,296 | ₩8,382 | ₩8,175 | ₩8,242 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,296 | ₩8,549 | ₩8,135 | ₩8,229 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,416 | ₩8,549 | ₩8,309 | ₩8,402 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,670 | ₩8,670 | ₩8,322 | ₩8,416 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,736 | ₩8,870 | ₩8,442 | ₩8,629 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,883 | ₩9,030 | ₩8,743 | ₩8,910 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,923 | ₩9,257 | ₩8,923 | ₩9,057 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,632 | ₩9,070 | ₩8,629 | ₩8,870 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,084 | ₩9,418 | ₩8,923 | ₩9,284 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,364 | ₩9,498 | ₩9,050 | ₩9,244 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,977 | ₩9,438 | ₩8,977 | ₩9,391 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,857 | ₩9,571 | ₩8,857 | ₩9,364 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,589 | ₩8,803 | ₩8,349 | ₩8,750 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,349 | ₩8,857 | ₩8,202 | ₩8,536 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,750 | ₩8,750 | ₩8,202 | ₩8,322 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,244 | ₩9,818 | ₩8,402 | ₩8,763 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,124 | ₩9,671 | ₩9,124 | ₩9,418 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,217 | ₩9,484 | ₩8,963 | ₩9,311 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,097 | ₩9,284 | ₩8,903 | ₩9,164 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,897 | ₩9,431 | ₩8,830 | ₩9,177 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,671 | ₩9,671 | ₩8,756 | ₩8,897 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,366 | ₩10,366 | ₩9,451 | ₩9,498 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,526 | ₩10,673 | ₩10,259 | ₩10,273 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,566 | ₩10,807 | ₩10,433 | ₩10,566 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,386 | ₩10,794 | ₩10,386 | ₩10,753 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,059 | ₩10,647 | ₩10,059 | ₩10,433 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,685 | ₩10,326 | ₩9,424 | ₩10,226 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,907 | ₩10,981 | ₩9,651 | ₩9,785 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,782 | ₩12,350 | ₩11,542 | ₩12,183 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,049 | ₩12,263 | ₩11,648 | ₩11,876 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,370 | ₩12,503 | ₩12,016 | ₩12,169 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,517 | ₩12,757 | ₩12,276 | ₩12,450 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩11,996 | ₩12,089 | ₩11,749 | ₩11,862 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,702 | ₩12,049 | ₩11,582 | ₩12,022 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,715 | ₩11,916 | ₩11,675 | ₩11,715 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,408 | ₩11,835 | ₩11,408 | ₩11,809 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,622 | ₩11,735 | ₩11,208 | ₩11,341 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,568 | ₩11,782 | ₩11,555 | ₩11,622 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,276 | ₩12,316 | ₩11,689 | ₩11,849 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,397 | ₩12,477 | ₩12,049 | ₩12,316 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,412 | ₩13,492 | ₩12,223 | ₩12,370 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,666 | ₩13,666 | ₩13,358 | ₩13,465 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,759 | ₩13,933 | ₩13,559 | ₩13,652 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,799 | ₩13,967 | ₩13,612 | ₩13,866 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,846 | ₩13,979 | ₩13,492 | ₩13,799 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,959 | ₩14,040 | ₩13,699 | ₩13,812 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,465 | ₩13,919 | ₩13,438 | ₩13,893 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,744 | ₩13,565 | ₩12,490 | ₩13,545 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,332 | ₩13,452 | ₩12,697 | ₩12,811 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,492 | ₩13,503 | ₩13,251 | ₩13,265 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,345 | ₩13,552 | ₩13,251 | ₩13,492 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,452 | ₩13,545 | ₩13,265 | ₩13,385 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,398 | ₩13,519 | ₩13,345 | ₩13,465 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,479 | ₩13,625 | ₩13,298 | ₩13,385 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,285 | ₩13,492 | ₩13,071 | ₩13,479 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,612 | ₩13,687 | ₩13,392 | ₩13,505 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,612 | ₩13,759 | ₩13,532 | ₩13,639 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,646 | ₩13,806 | ₩13,545 | ₩13,625 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,652 | ₩13,893 | ₩13,452 | ₩13,492 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,438 | ₩13,706 | ₩13,358 | ₩13,585 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,492 | ₩13,612 | ₩13,297 | ₩13,438 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,332 | ₩13,639 | ₩13,251 | ₩13,452 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,185 | ₩13,358 | ₩13,134 | ₩13,251 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,877 | ₩13,392 | ₩12,811 | ₩13,131 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,637 | ₩13,225 | ₩12,630 | ₩12,877 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,530 | ₩12,744 | ₩12,397 | ₩12,744 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,570 | ₩12,717 | ₩12,463 | ₩12,530 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,757 | ₩12,871 | ₩12,570 | ₩12,624 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,290 | ₩12,704 | ₩12,263 | ₩12,690 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,330 | ₩12,463 | ₩12,223 | ₩12,236 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,397 | ₩12,497 | ₩12,149 | ₩12,209 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,423 | ₩12,543 | ₩12,397 | ₩12,463 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,423 | ₩12,557 | ₩12,376 | ₩12,437 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,450 | ₩12,610 | ₩12,209 | ₩12,477 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,383 | ₩12,497 | ₩12,209 | ₩12,263 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,956 | ₩12,350 | ₩11,876 | ₩12,156 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,423 | ₩12,463 | ₩11,982 | ₩12,049 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,597 | ₩12,597 | ₩12,036 | ₩12,196 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,864 | ₩12,998 | ₩12,570 | ₩12,570 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,278 | ₩13,385 | ₩12,891 | ₩12,984 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,145 | ₩13,485 | ₩13,051 | ₩13,372 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,639 | ₩13,779 | ₩13,205 | ₩13,318 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,545 | ₩13,792 | ₩13,492 | ₩13,719 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,519 | ₩13,772 | ₩13,338 | ₩13,519 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,398 | ₩13,719 | ₩13,104 | ₩13,585 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,374 | ₩14,534 | ₩13,024 | ₩13,492 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,204 | ₩16,564 | ₩13,993 | ₩14,601 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,318 | ₩13,599 | ₩13,145 | ₩13,592 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,265 | ₩13,385 | ₩13,138 | ₩13,251 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,318 | ₩13,545 | ₩13,125 | ₩13,479 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,265 | ₩13,432 | ₩13,225 | ₩13,318 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,238 | ₩13,392 | ₩13,158 | ₩13,278 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,679 | ₩13,853 | ₩13,218 | ₩13,312 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,652 | ₩13,799 | ₩13,612 | ₩13,746 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,973 | ₩14,187 | ₩13,612 | ₩13,679 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,080 | ₩14,280 | ₩13,779 | ₩13,853 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,772 | ₩14,207 | ₩13,712 | ₩13,959 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,959 | ₩14,013 | ₩13,679 | ₩13,812 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,706 | ₩13,999 | ₩13,592 | ₩13,959 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,358 | ₩13,812 | ₩13,358 | ₩13,692 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,078 | ₩13,372 | ₩12,971 | ₩13,251 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,799 | ₩13,826 | ₩13,091 | ₩13,198 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,666 | ₩13,893 | ₩13,398 | ₩13,719 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,211 | ₩13,545 | ₩13,131 | ₩13,532 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,064 | ₩13,452 | ₩12,724 | ₩13,398 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,198 | ₩13,298 | ₩12,811 | ₩12,851 | -2.63% | 215.3만 |
|---|