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 | ₩7,925 | ₩8,012 | ₩7,898 | ₩7,992 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,778 | ₩7,938 | ₩7,718 | ₩7,918 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,698 | ₩7,858 | ₩7,671 | ₩7,751 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,858 | ₩7,891 | ₩7,684 | ₩7,711 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,457 | ₩7,865 | ₩7,430 | ₩7,845 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,671 | ₩7,718 | ₩7,430 | ₩7,484 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,644 | ₩7,831 | ₩7,470 | ₩7,658 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,420 | ₩7,624 | ₩7,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,497 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,297 | ₩7,417 | ₩7,163 | ₩7,417 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,417 | ₩7,457 | ₩7,203 | ₩7,283 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,484 | ₩7,718 | ₩7,484 | ₩7,511 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,778 | ₩7,858 | ₩7,424 | ₩7,551 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,952 | ₩7,952 | ₩7,678 | ₩7,738 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,072 | ₩8,112 | ₩7,564 | ₩7,898 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,818 | ₩8,012 | ₩7,771 | ₩7,952 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,099 | ₩8,139 | ₩7,885 | ₩7,898 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,152 | ₩8,266 | ₩7,992 | ₩8,112 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,299 | ₩8,352 | ₩8,085 | ₩8,099 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,272 | ₩8,486 | ₩8,152 | ₩8,326 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,326 | ₩8,733 | ₩8,279 | ₩8,393 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,938 | ₩8,145 | ₩7,911 | ₩8,085 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,764 | ₩8,065 | ₩7,736 | ₩7,898 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩8,005 | ₩8,005 | ₩7,684 | ₩7,764 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,192 | ₩8,199 | ₩7,825 | ₩8,045 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,386 | ₩8,431 | ₩8,173 | ₩8,192 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,847 | ₩9,074 | ₩8,540 | ₩8,553 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,165 | ₩8,747 | ₩8,165 | ₩8,713 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,192 | ₩8,332 | ₩8,005 | ₩8,205 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,139 | ₩8,359 | ₩8,005 | ₩8,326 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,085 | ₩8,379 | ₩8,085 | ₩8,219 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,938 | ₩8,286 | ₩7,938 | ₩8,085 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,831 | ₩7,925 | ₩7,724 | ₩7,885 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,885 | ₩8,112 | ₩7,798 | ₩7,845 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,805 | ₩8,052 | ₩7,644 | ₩8,018 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,831 | ₩7,871 | ₩7,711 | ₩7,798 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,778 | ₩8,005 | ₩7,755 | ₩7,831 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,617 | ₩8,058 | ₩7,617 | ₩7,831 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,364 | ₩7,684 | ₩7,364 | ₩7,604 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,364 | ₩7,481 | ₩7,029 | ₩7,270 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,751 | ₩7,811 | ₩7,511 | ₩7,511 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,364 | ₩7,818 | ₩7,290 | ₩7,751 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,076 | ₩7,283 | ₩7,016 | ₩7,257 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,484 | ₩7,711 | ₩7,270 | ₩7,270 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,698 | ₩7,818 | ₩7,303 | ₩7,591 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,698 | ₩8,032 | ₩7,577 | ₩7,711 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,192 | ₩8,192 | ₩7,337 | ₩7,571 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,346 | ₩11,346 | ₩10,671 | ₩10,825 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,892 | ₩11,252 | ₩10,758 | ₩11,226 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,958 | ₩11,239 | ₩10,838 | ₩11,025 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,330 | ₩10,544 | ₩10,170 | ₩10,517 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,918 | ₩10,998 | ₩10,324 | ₩10,504 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,865 | ₩11,333 | ₩10,865 | ₩11,252 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,344 | ₩10,998 | ₩10,317 | ₩10,798 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,609 | ₩10,284 | ₩9,609 | ₩10,103 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,488 | ₩9,782 | ₩9,428 | ₩9,595 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,555 | ₩9,662 | ₩9,261 | ₩9,422 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,849 | ₩9,896 | ₩9,381 | ₩9,462 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,050 | ₩10,290 | ₩9,642 | ₩9,802 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,183 | ₩10,417 | ₩10,010 | ₩10,290 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,397 | ₩10,624 | ₩10,230 | ₩10,317 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,584 | ₩10,758 | ₩10,397 | ₩10,531 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,090 | ₩10,591 | ₩10,090 | ₩10,424 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,963 | ₩10,157 | ₩9,836 | ₩9,983 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,929 | ₩10,437 | ₩9,889 | ₩10,317 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,782 | ₩9,876 | ₩9,528 | ₩9,689 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,435 | ₩9,675 | ₩9,381 | ₩9,635 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,622 | ₩9,816 | ₩9,452 | ₩9,729 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,582 | ₩9,983 | ₩9,515 | ₩9,796 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,121 | ₩9,689 | ₩9,061 | ₩9,408 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,874 | ₩9,508 | ₩8,860 | ₩9,248 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,326 | ₩8,800 | ₩8,326 | ₩8,753 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,099 | ₩8,252 | ₩7,958 | ₩8,192 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,205 | ₩8,352 | ₩8,072 | ₩8,165 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,617 | ₩8,139 | ₩7,597 | ₩8,112 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,791 | ₩7,871 | ₩7,497 | ₩7,658 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,577 | ₩7,931 | ₩7,551 | ₩7,831 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,404 | ₩7,758 | ₩7,404 | ₩7,577 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,337 | ₩7,404 | ₩6,976 | ₩7,323 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,537 | ₩7,591 | ₩7,183 | ₩7,350 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,925 | ₩8,072 | ₩7,430 | ₩7,444 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩8,005 | ₩8,205 | ₩7,931 | ₩8,018 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,952 | ₩8,139 | ₩7,871 | ₩7,992 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,871 | ₩7,972 | ₩7,731 | ₩7,898 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,724 | ₩7,952 | ₩7,644 | ₩7,898 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,457 | ₩7,945 | ₩7,390 | ₩7,845 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,470 | ₩7,644 | ₩7,397 | ₩7,497 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,658 | ₩7,683 | ₩7,457 | ₩7,497 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,858 | ₩7,965 | ₩7,557 | ₩7,671 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,406 | ₩8,406 | ₩7,738 | ₩7,751 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,593 | ₩8,660 | ₩8,005 | ₩8,085 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,673 | ₩8,867 | ₩8,459 | ₩8,727 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,473 | ₩9,001 | ₩8,459 | ₩8,927 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,352 | ₩8,600 | ₩8,286 | ₩8,406 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,540 | ₩8,747 | ₩8,326 | ₩8,406 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,486 | ₩8,800 | ₩8,393 | ₩8,540 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,499 | ₩8,673 | ₩8,419 | ₩8,553 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,593 | ₩8,793 | ₩8,426 | ₩8,499 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,433 | ₩8,660 | ₩8,352 | ₩8,620 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,379 | ₩8,813 | ₩8,232 | ₩8,593 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,793 | ₩9,034 | ₩8,413 | ₩8,513 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,018 | ₩8,807 | ₩7,972 | ₩8,793 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,871 | ₩8,105 | ₩7,831 | ₩8,018 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,898 | ₩8,032 | ₩7,778 | ₩7,858 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,032 | ₩8,032 | ₩7,484 | ₩7,898 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,767 | ₩8,767 | ₩7,724 | ₩8,232 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,112 | ₩8,346 | ₩8,092 | ₩8,152 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,112 | ₩8,286 | ₩7,891 | ₩8,192 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,805 | ₩8,540 | ₩7,751 | ₩8,112 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,954 | ₩8,994 | ₩8,152 | ₩8,393 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,087 | ₩9,174 | ₩8,894 | ₩8,967 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,954 | ₩9,261 | ₩8,954 | ₩9,074 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,753 | ₩9,081 | ₩8,687 | ₩9,007 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,593 | ₩8,633 | ₩8,326 | ₩8,620 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,733 | ₩8,793 | ₩8,593 | ₩8,646 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,633 | ₩8,860 | ₩8,620 | ₩8,753 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,419 | ₩8,720 | ₩8,414 | ₩8,633 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,406 | ₩8,446 | ₩8,266 | ₩8,433 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,820 | ₩8,867 | ₩8,246 | ₩8,352 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,840 | ₩8,981 | ₩8,733 | ₩8,834 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,780 | ₩9,101 | ₩8,713 | ₩8,753 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,553 | ₩8,820 | ₩8,553 | ₩8,780 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,646 | ₩8,727 | ₩8,553 | ₩8,673 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,352 | ₩8,687 | ₩8,352 | ₩8,473 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,125 | ₩8,393 | ₩8,058 | ₩8,339 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,938 | ₩8,212 | ₩7,885 | ₩8,032 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,404 | ₩7,985 | ₩7,404 | ₩7,898 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,524 | ₩7,604 | ₩7,056 | ₩7,497 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,885 | ₩7,905 | ₩7,524 | ₩7,564 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,326 | ₩8,393 | ₩7,845 | ₩7,925 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩8,005 | ₩8,145 | ₩7,885 | ₩8,005 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,192 | ₩8,352 | ₩7,885 | ₩8,125 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,457 | ₩7,811 | ₩7,417 | ₩7,791 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,644 | ₩7,738 | ₩7,337 | ₩7,617 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,684 | ₩7,784 | ₩7,444 | ₩7,577 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,404 | ₩7,724 | ₩7,377 | ₩7,604 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,617 | ₩7,711 | ₩7,270 | ₩7,323 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,911 | ₩8,125 | ₩7,711 | ₩7,738 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,125 | ₩8,232 | ₩7,764 | ₩7,925 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,299 | ₩8,352 | ₩7,871 | ₩7,992 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,453 | ₩8,540 | ₩8,286 | ₩8,393 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,232 | ₩8,366 | ₩8,032 | ₩8,272 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,259 | ₩8,553 | ₩8,092 | ₩8,232 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,246 | ₩8,533 | ₩8,152 | ₩8,366 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,152 | ₩8,640 | ₩8,125 | ₩8,379 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,259 | ₩8,406 | ₩8,139 | ₩8,152 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,299 | ₩8,386 | ₩8,179 | ₩8,246 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,299 | ₩8,553 | ₩8,139 | ₩8,232 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,419 | ₩8,553 | ₩8,312 | ₩8,406 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,673 | ₩8,673 | ₩8,326 | ₩8,419 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,740 | ₩8,874 | ₩8,446 | ₩8,633 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,887 | ₩9,034 | ₩8,747 | ₩8,914 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,927 | ₩9,261 | ₩8,927 | ₩9,061 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,636 | ₩9,074 | ₩8,633 | ₩8,874 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,087 | ₩9,422 | ₩8,927 | ₩9,288 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,368 | ₩9,502 | ₩9,054 | ₩9,248 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,981 | ₩9,442 | ₩8,981 | ₩9,395 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,860 | ₩9,575 | ₩8,860 | ₩9,368 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,593 | ₩8,807 | ₩8,352 | ₩8,753 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,352 | ₩8,860 | ₩8,205 | ₩8,540 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,753 | ₩8,753 | ₩8,205 | ₩8,326 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,248 | ₩9,822 | ₩8,406 | ₩8,767 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,128 | ₩9,675 | ₩9,128 | ₩9,422 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,221 | ₩9,488 | ₩8,967 | ₩9,315 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,101 | ₩9,288 | ₩8,907 | ₩9,168 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,900 | ₩9,435 | ₩8,834 | ₩9,181 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,675 | ₩9,675 | ₩8,760 | ₩8,900 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,370 | ₩10,370 | ₩9,455 | ₩9,502 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,531 | ₩10,678 | ₩10,263 | ₩10,277 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,571 | ₩10,811 | ₩10,437 | ₩10,571 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,390 | ₩10,798 | ₩10,390 | ₩10,758 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,063 | ₩10,651 | ₩10,063 | ₩10,437 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,689 | ₩10,330 | ₩9,428 | ₩10,230 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,912 | ₩10,985 | ₩9,655 | ₩9,789 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,787 | ₩12,355 | ₩11,546 | ₩12,188 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,054 | ₩12,268 | ₩11,653 | ₩11,881 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,375 | ₩12,509 | ₩12,021 | ₩12,175 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,522 | ₩12,763 | ₩12,281 | ₩12,455 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩12,001 | ₩12,094 | ₩11,754 | ₩11,867 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,707 | ₩12,054 | ₩11,587 | ₩12,028 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,720 | ₩11,921 | ₩11,680 | ₩11,720 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,413 | ₩11,840 | ₩11,413 | ₩11,814 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,627 | ₩11,740 | ₩11,212 | ₩11,346 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,573 | ₩11,787 | ₩11,560 | ₩11,627 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,281 | ₩12,322 | ₩11,693 | ₩11,854 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,402 | ₩12,482 | ₩12,054 | ₩12,322 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,417 | ₩13,498 | ₩12,228 | ₩12,375 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,671 | ₩13,671 | ₩13,364 | ₩13,471 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,765 | ₩13,939 | ₩13,564 | ₩13,658 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,805 | ₩13,973 | ₩13,618 | ₩13,872 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,852 | ₩13,985 | ₩13,498 | ₩13,805 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,965 | ₩14,045 | ₩13,705 | ₩13,818 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,471 | ₩13,925 | ₩13,444 | ₩13,898 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,749 | ₩13,571 | ₩12,495 | ₩13,551 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,337 | ₩13,457 | ₩12,702 | ₩12,816 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,498 | ₩13,508 | ₩13,257 | ₩13,270 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,351 | ₩13,558 | ₩13,257 | ₩13,498 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,457 | ₩13,551 | ₩13,270 | ₩13,391 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,404 | ₩13,524 | ₩13,351 | ₩13,471 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,484 | ₩13,631 | ₩13,304 | ₩13,391 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,290 | ₩13,498 | ₩13,077 | ₩13,484 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,618 | ₩13,693 | ₩13,397 | ₩13,511 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,618 | ₩13,765 | ₩13,538 | ₩13,645 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,651 | ₩13,812 | ₩13,551 | ₩13,631 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,658 | ₩13,898 | ₩13,457 | ₩13,498 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,444 | ₩13,711 | ₩13,364 | ₩13,591 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,498 | ₩13,618 | ₩13,302 | ₩13,444 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,337 | ₩13,645 | ₩13,257 | ₩13,457 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,190 | ₩13,364 | ₩13,139 | ₩13,257 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,883 | ₩13,397 | ₩12,816 | ₩13,137 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,642 | ₩13,230 | ₩12,636 | ₩12,883 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,535 | ₩12,749 | ₩12,402 | ₩12,749 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,575 | ₩12,722 | ₩12,469 | ₩12,535 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,763 | ₩12,876 | ₩12,575 | ₩12,629 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,295 | ₩12,709 | ₩12,268 | ₩12,696 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,335 | ₩12,469 | ₩12,228 | ₩12,241 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,402 | ₩12,502 | ₩12,154 | ₩12,215 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,428 | ₩12,549 | ₩12,402 | ₩12,469 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,428 | ₩12,562 | ₩12,382 | ₩12,442 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,455 | ₩12,616 | ₩12,215 | ₩12,482 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,388 | ₩12,502 | ₩12,215 | ₩12,268 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,961 | ₩12,355 | ₩11,881 | ₩12,161 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,428 | ₩12,469 | ₩11,987 | ₩12,054 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,602 | ₩12,602 | ₩12,041 | ₩12,201 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,869 | ₩13,003 | ₩12,575 | ₩12,575 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,284 | ₩13,391 | ₩12,896 | ₩12,990 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,150 | ₩13,491 | ₩13,057 | ₩13,377 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,645 | ₩13,785 | ₩13,210 | ₩13,324 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,551 | ₩13,798 | ₩13,498 | ₩13,725 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,524 | ₩13,778 | ₩13,344 | ₩13,524 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,404 | ₩13,725 | ₩13,110 | ₩13,591 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,380 | ₩14,540 | ₩13,030 | ₩13,498 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,210 | ₩16,571 | ₩13,999 | ₩14,607 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,324 | ₩13,604 | ₩13,150 | ₩13,598 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,270 | ₩13,391 | ₩13,143 | ₩13,257 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,324 | ₩13,551 | ₩13,130 | ₩13,484 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,270 | ₩13,437 | ₩13,230 | ₩13,324 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,244 | ₩13,397 | ₩13,163 | ₩13,284 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,685 | ₩13,858 | ₩13,224 | ₩13,317 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,658 | ₩13,805 | ₩13,618 | ₩13,751 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,979 | ₩14,192 | ₩13,618 | ₩13,685 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,086 | ₩14,286 | ₩13,785 | ₩13,858 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,778 | ₩14,213 | ₩13,718 | ₩13,965 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,965 | ₩14,019 | ₩13,685 | ₩13,818 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,711 | ₩14,005 | ₩13,598 | ₩13,965 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,364 | ₩13,818 | ₩13,364 | ₩13,698 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,083 | ₩13,377 | ₩12,976 | ₩13,257 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,805 | ₩13,832 | ₩13,097 | ₩13,204 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,671 | ₩13,898 | ₩13,404 | ₩13,725 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,217 | ₩13,551 | ₩13,137 | ₩13,538 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,070 | ₩13,457 | ₩12,729 | ₩13,404 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,204 | ₩13,304 | ₩12,816 | ₩12,856 | -2.63% | 215.3만 |
|---|