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 | ₩7,926 | ₩8,013 | ₩7,899 | ₩7,993 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,779 | ₩7,939 | ₩7,719 | ₩7,919 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,699 | ₩7,859 | ₩7,672 | ₩7,752 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,859 | ₩7,893 | ₩7,685 | ₩7,712 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,458 | ₩7,866 | ₩7,431 | ₩7,846 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,672 | ₩7,719 | ₩7,431 | ₩7,485 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,645 | ₩7,832 | ₩7,471 | ₩7,659 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,421 | ₩7,625 | ₩7,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,498 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,298 | ₩7,418 | ₩7,164 | ₩7,418 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,418 | ₩7,458 | ₩7,204 | ₩7,284 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,485 | ₩7,719 | ₩7,485 | ₩7,512 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,779 | ₩7,859 | ₩7,425 | ₩7,552 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,953 | ₩7,953 | ₩7,679 | ₩7,739 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,073 | ₩8,113 | ₩7,565 | ₩7,899 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,819 | ₩8,013 | ₩7,772 | ₩7,953 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,100 | ₩8,140 | ₩7,886 | ₩7,899 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,153 | ₩8,267 | ₩7,993 | ₩8,113 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,300 | ₩8,354 | ₩8,086 | ₩8,100 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,273 | ₩8,487 | ₩8,153 | ₩8,327 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,327 | ₩8,735 | ₩8,280 | ₩8,394 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,939 | ₩8,146 | ₩7,913 | ₩8,086 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,766 | ₩8,066 | ₩7,737 | ₩7,899 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩8,006 | ₩8,006 | ₩7,685 | ₩7,766 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,193 | ₩8,200 | ₩7,826 | ₩8,046 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,387 | ₩8,432 | ₩8,175 | ₩8,193 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,848 | ₩9,075 | ₩8,541 | ₩8,554 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,167 | ₩8,748 | ₩8,167 | ₩8,715 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,193 | ₩8,334 | ₩8,006 | ₩8,207 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,140 | ₩8,360 | ₩8,006 | ₩8,327 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,086 | ₩8,380 | ₩8,086 | ₩8,220 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,939 | ₩8,287 | ₩7,939 | ₩8,086 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,832 | ₩7,926 | ₩7,725 | ₩7,886 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,886 | ₩8,113 | ₩7,799 | ₩7,846 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,806 | ₩8,053 | ₩7,645 | ₩8,019 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,832 | ₩7,872 | ₩7,712 | ₩7,799 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,779 | ₩8,006 | ₩7,756 | ₩7,832 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,619 | ₩8,060 | ₩7,619 | ₩7,832 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,365 | ₩7,685 | ₩7,365 | ₩7,605 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,365 | ₩7,482 | ₩7,030 | ₩7,271 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,752 | ₩7,812 | ₩7,512 | ₩7,512 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,365 | ₩7,819 | ₩7,291 | ₩7,752 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,077 | ₩7,284 | ₩7,017 | ₩7,258 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,485 | ₩7,712 | ₩7,271 | ₩7,271 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,699 | ₩7,819 | ₩7,304 | ₩7,592 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,699 | ₩8,033 | ₩7,578 | ₩7,712 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,193 | ₩8,193 | ₩7,338 | ₩7,572 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,348 | ₩11,348 | ₩10,673 | ₩10,826 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,893 | ₩11,254 | ₩10,759 | ₩11,227 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,960 | ₩11,241 | ₩10,840 | ₩11,027 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,332 | ₩10,546 | ₩10,171 | ₩10,519 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,920 | ₩11,000 | ₩10,325 | ₩10,506 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,866 | ₩11,334 | ₩10,866 | ₩11,254 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,345 | ₩11,000 | ₩10,318 | ₩10,800 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,610 | ₩10,285 | ₩9,610 | ₩10,105 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,490 | ₩9,784 | ₩9,430 | ₩9,597 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,557 | ₩9,663 | ₩9,262 | ₩9,423 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,851 | ₩9,897 | ₩9,383 | ₩9,463 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,051 | ₩10,292 | ₩9,643 | ₩9,804 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,185 | ₩10,419 | ₩10,011 | ₩10,292 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,399 | ₩10,626 | ₩10,232 | ₩10,318 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,586 | ₩10,759 | ₩10,399 | ₩10,532 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,091 | ₩10,592 | ₩10,091 | ₩10,425 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,964 | ₩10,158 | ₩9,837 | ₩9,984 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,931 | ₩10,439 | ₩9,891 | ₩10,318 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,784 | ₩9,877 | ₩9,530 | ₩9,690 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,436 | ₩9,677 | ₩9,383 | ₩9,637 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,623 | ₩9,817 | ₩9,454 | ₩9,730 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,583 | ₩9,984 | ₩9,516 | ₩9,797 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,122 | ₩9,690 | ₩9,062 | ₩9,410 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,875 | ₩9,510 | ₩8,862 | ₩9,249 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,327 | ₩8,801 | ₩8,327 | ₩8,755 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,100 | ₩8,253 | ₩7,959 | ₩8,193 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,207 | ₩8,354 | ₩8,073 | ₩8,167 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,619 | ₩8,140 | ₩7,598 | ₩8,113 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,792 | ₩7,872 | ₩7,498 | ₩7,659 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,578 | ₩7,933 | ₩7,552 | ₩7,832 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,405 | ₩7,759 | ₩7,405 | ₩7,578 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,338 | ₩7,405 | ₩6,977 | ₩7,324 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,538 | ₩7,592 | ₩7,184 | ₩7,351 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,926 | ₩8,073 | ₩7,431 | ₩7,445 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩8,006 | ₩8,207 | ₩7,933 | ₩8,019 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,953 | ₩8,140 | ₩7,872 | ₩7,993 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,872 | ₩7,973 | ₩7,732 | ₩7,899 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,725 | ₩7,953 | ₩7,645 | ₩7,899 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,458 | ₩7,946 | ₩7,391 | ₩7,846 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,471 | ₩7,645 | ₩7,398 | ₩7,498 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,659 | ₩7,684 | ₩7,458 | ₩7,498 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,859 | ₩7,966 | ₩7,558 | ₩7,672 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,407 | ₩8,407 | ₩7,739 | ₩7,752 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,594 | ₩8,661 | ₩8,006 | ₩8,086 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,674 | ₩8,868 | ₩8,461 | ₩8,728 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,474 | ₩9,002 | ₩8,461 | ₩8,928 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,354 | ₩8,601 | ₩8,287 | ₩8,407 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,541 | ₩8,748 | ₩8,327 | ₩8,407 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,487 | ₩8,801 | ₩8,394 | ₩8,541 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,501 | ₩8,674 | ₩8,420 | ₩8,554 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,594 | ₩8,795 | ₩8,427 | ₩8,501 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,434 | ₩8,661 | ₩8,354 | ₩8,621 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,380 | ₩8,815 | ₩8,233 | ₩8,594 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,795 | ₩9,035 | ₩8,414 | ₩8,514 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,019 | ₩8,808 | ₩7,973 | ₩8,795 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,872 | ₩8,106 | ₩7,832 | ₩8,019 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,899 | ₩8,033 | ₩7,779 | ₩7,859 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,033 | ₩8,033 | ₩7,485 | ₩7,899 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,768 | ₩8,768 | ₩7,725 | ₩8,233 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,113 | ₩8,347 | ₩8,093 | ₩8,153 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,113 | ₩8,287 | ₩7,893 | ₩8,193 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,806 | ₩8,541 | ₩7,752 | ₩8,113 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,955 | ₩8,995 | ₩8,153 | ₩8,394 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,089 | ₩9,176 | ₩8,895 | ₩8,968 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,955 | ₩9,262 | ₩8,955 | ₩9,075 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,755 | ₩9,082 | ₩8,688 | ₩9,009 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,594 | ₩8,634 | ₩8,327 | ₩8,621 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,735 | ₩8,795 | ₩8,594 | ₩8,648 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,634 | ₩8,862 | ₩8,621 | ₩8,755 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,420 | ₩8,721 | ₩8,415 | ₩8,634 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,407 | ₩8,447 | ₩8,267 | ₩8,434 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,821 | ₩8,868 | ₩8,247 | ₩8,354 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,841 | ₩8,982 | ₩8,735 | ₩8,835 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,781 | ₩9,102 | ₩8,715 | ₩8,755 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,554 | ₩8,821 | ₩8,554 | ₩8,781 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,648 | ₩8,728 | ₩8,554 | ₩8,674 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,354 | ₩8,688 | ₩8,354 | ₩8,474 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,126 | ₩8,394 | ₩8,060 | ₩8,340 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,939 | ₩8,213 | ₩7,886 | ₩8,033 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,405 | ₩7,986 | ₩7,405 | ₩7,899 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,525 | ₩7,605 | ₩7,057 | ₩7,498 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,886 | ₩7,906 | ₩7,525 | ₩7,565 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,327 | ₩8,394 | ₩7,846 | ₩7,926 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩8,006 | ₩8,146 | ₩7,886 | ₩8,006 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,193 | ₩8,354 | ₩7,886 | ₩8,126 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,458 | ₩7,812 | ₩7,418 | ₩7,792 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,645 | ₩7,739 | ₩7,338 | ₩7,619 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,685 | ₩7,786 | ₩7,445 | ₩7,578 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,405 | ₩7,725 | ₩7,378 | ₩7,605 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,619 | ₩7,712 | ₩7,271 | ₩7,324 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,913 | ₩8,126 | ₩7,712 | ₩7,739 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,126 | ₩8,233 | ₩7,766 | ₩7,926 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,300 | ₩8,354 | ₩7,872 | ₩7,993 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,454 | ₩8,541 | ₩8,287 | ₩8,394 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,233 | ₩8,367 | ₩8,033 | ₩8,273 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,260 | ₩8,554 | ₩8,093 | ₩8,233 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,247 | ₩8,534 | ₩8,153 | ₩8,367 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,153 | ₩8,641 | ₩8,126 | ₩8,380 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,260 | ₩8,407 | ₩8,140 | ₩8,153 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,300 | ₩8,387 | ₩8,180 | ₩8,247 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,300 | ₩8,554 | ₩8,140 | ₩8,233 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,420 | ₩8,554 | ₩8,314 | ₩8,407 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,674 | ₩8,674 | ₩8,327 | ₩8,420 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,741 | ₩8,875 | ₩8,447 | ₩8,634 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,888 | ₩9,035 | ₩8,748 | ₩8,915 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,928 | ₩9,262 | ₩8,928 | ₩9,062 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,637 | ₩9,075 | ₩8,634 | ₩8,875 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,089 | ₩9,423 | ₩8,928 | ₩9,289 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,369 | ₩9,503 | ₩9,055 | ₩9,249 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,982 | ₩9,443 | ₩8,982 | ₩9,396 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,862 | ₩9,577 | ₩8,862 | ₩9,369 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,594 | ₩8,808 | ₩8,354 | ₩8,755 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,354 | ₩8,862 | ₩8,207 | ₩8,541 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,755 | ₩8,755 | ₩8,207 | ₩8,327 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,249 | ₩9,824 | ₩8,407 | ₩8,768 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,129 | ₩9,677 | ₩9,129 | ₩9,423 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,222 | ₩9,490 | ₩8,968 | ₩9,316 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,102 | ₩9,289 | ₩8,908 | ₩9,169 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,902 | ₩9,436 | ₩8,835 | ₩9,182 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,677 | ₩9,677 | ₩8,761 | ₩8,902 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,372 | ₩10,372 | ₩9,456 | ₩9,503 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,532 | ₩10,679 | ₩10,265 | ₩10,278 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,572 | ₩10,813 | ₩10,439 | ₩10,572 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,392 | ₩10,800 | ₩10,392 | ₩10,759 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,064 | ₩10,653 | ₩10,064 | ₩10,439 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,690 | ₩10,332 | ₩9,430 | ₩10,232 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,913 | ₩10,987 | ₩9,657 | ₩9,790 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,789 | ₩12,357 | ₩11,548 | ₩12,190 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,056 | ₩12,270 | ₩11,655 | ₩11,882 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,377 | ₩12,510 | ₩12,023 | ₩12,176 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,524 | ₩12,764 | ₩12,283 | ₩12,457 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩12,002 | ₩12,096 | ₩11,755 | ₩11,869 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,708 | ₩12,056 | ₩11,588 | ₩12,029 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,722 | ₩11,922 | ₩11,682 | ₩11,722 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,414 | ₩11,842 | ₩11,414 | ₩11,815 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,628 | ₩11,742 | ₩11,214 | ₩11,348 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,575 | ₩11,789 | ₩11,561 | ₩11,628 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,283 | ₩12,323 | ₩11,695 | ₩11,855 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,403 | ₩12,484 | ₩12,056 | ₩12,323 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,419 | ₩13,499 | ₩12,230 | ₩12,377 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,673 | ₩13,673 | ₩13,366 | ₩13,473 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,767 | ₩13,941 | ₩13,566 | ₩13,660 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,807 | ₩13,975 | ₩13,620 | ₩13,874 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,854 | ₩13,987 | ₩13,499 | ₩13,807 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,967 | ₩14,047 | ₩13,707 | ₩13,820 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,473 | ₩13,927 | ₩13,446 | ₩13,900 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,751 | ₩13,573 | ₩12,497 | ₩13,553 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,339 | ₩13,459 | ₩12,704 | ₩12,818 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,499 | ₩13,510 | ₩13,259 | ₩13,272 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,352 | ₩13,560 | ₩13,259 | ₩13,499 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,459 | ₩13,553 | ₩13,272 | ₩13,393 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,406 | ₩13,526 | ₩13,352 | ₩13,473 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,486 | ₩13,633 | ₩13,306 | ₩13,393 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,292 | ₩13,499 | ₩13,078 | ₩13,486 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,620 | ₩13,695 | ₩13,399 | ₩13,513 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,620 | ₩13,767 | ₩13,540 | ₩13,646 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,653 | ₩13,814 | ₩13,553 | ₩13,633 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,660 | ₩13,900 | ₩13,459 | ₩13,499 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,446 | ₩13,713 | ₩13,366 | ₩13,593 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,499 | ₩13,620 | ₩13,304 | ₩13,446 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,339 | ₩13,646 | ₩13,259 | ₩13,459 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,192 | ₩13,366 | ₩13,141 | ₩13,259 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,885 | ₩13,399 | ₩12,818 | ₩13,139 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,644 | ₩13,232 | ₩12,637 | ₩12,885 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,537 | ₩12,751 | ₩12,403 | ₩12,751 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,577 | ₩12,724 | ₩12,470 | ₩12,537 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,764 | ₩12,878 | ₩12,577 | ₩12,631 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,297 | ₩12,711 | ₩12,270 | ₩12,698 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,337 | ₩12,470 | ₩12,230 | ₩12,243 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,403 | ₩12,504 | ₩12,156 | ₩12,216 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,430 | ₩12,550 | ₩12,403 | ₩12,470 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,430 | ₩12,564 | ₩12,383 | ₩12,444 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,457 | ₩12,617 | ₩12,216 | ₩12,484 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,390 | ₩12,504 | ₩12,216 | ₩12,270 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,962 | ₩12,357 | ₩11,882 | ₩12,163 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,430 | ₩12,470 | ₩11,989 | ₩12,056 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,604 | ₩12,604 | ₩12,043 | ₩12,203 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,871 | ₩13,005 | ₩12,577 | ₩12,577 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,286 | ₩13,393 | ₩12,898 | ₩12,992 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,152 | ₩13,493 | ₩13,058 | ₩13,379 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,646 | ₩13,787 | ₩13,212 | ₩13,326 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,553 | ₩13,800 | ₩13,499 | ₩13,727 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,526 | ₩13,780 | ₩13,346 | ₩13,526 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,406 | ₩13,727 | ₩13,112 | ₩13,593 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,382 | ₩14,542 | ₩13,032 | ₩13,499 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,213 | ₩16,574 | ₩14,001 | ₩14,609 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,326 | ₩13,606 | ₩13,152 | ₩13,600 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,272 | ₩13,393 | ₩13,145 | ₩13,259 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,326 | ₩13,553 | ₩13,132 | ₩13,486 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,272 | ₩13,439 | ₩13,232 | ₩13,326 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,246 | ₩13,399 | ₩13,165 | ₩13,286 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,687 | ₩13,860 | ₩13,225 | ₩13,319 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,660 | ₩13,807 | ₩13,620 | ₩13,753 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,981 | ₩14,194 | ₩13,620 | ₩13,687 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,088 | ₩14,288 | ₩13,787 | ₩13,860 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,780 | ₩14,215 | ₩13,720 | ₩13,967 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,967 | ₩14,021 | ₩13,687 | ₩13,820 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,713 | ₩14,007 | ₩13,600 | ₩13,967 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,366 | ₩13,820 | ₩13,366 | ₩13,700 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,085 | ₩13,379 | ₩12,978 | ₩13,259 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,807 | ₩13,834 | ₩13,098 | ₩13,205 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,673 | ₩13,900 | ₩13,406 | ₩13,727 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,219 | ₩13,553 | ₩13,139 | ₩13,540 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,072 | ₩13,459 | ₩12,731 | ₩13,406 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,205 | ₩13,306 | ₩12,818 | ₩12,858 | -2.63% | 215.3만 |
|---|