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 | ₩7,923 | ₩8,010 | ₩7,896 | ₩7,990 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,776 | ₩7,936 | ₩7,716 | ₩7,916 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,696 | ₩7,856 | ₩7,669 | ₩7,749 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,856 | ₩7,890 | ₩7,683 | ₩7,709 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,455 | ₩7,863 | ₩7,429 | ₩7,843 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,669 | ₩7,716 | ₩7,429 | ₩7,482 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,643 | ₩7,830 | ₩7,469 | ₩7,656 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,418 | ₩7,623 | ₩7,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,496 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,295 | ₩7,415 | ₩7,162 | ₩7,415 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,415 | ₩7,455 | ₩7,202 | ₩7,282 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,482 | ₩7,716 | ₩7,482 | ₩7,509 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,776 | ₩7,856 | ₩7,422 | ₩7,549 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,950 | ₩7,950 | ₩7,676 | ₩7,736 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,070 | ₩8,110 | ₩7,562 | ₩7,896 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,816 | ₩8,010 | ₩7,769 | ₩7,950 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,097 | ₩8,137 | ₩7,883 | ₩7,896 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,150 | ₩8,264 | ₩7,990 | ₩8,110 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,297 | ₩8,351 | ₩8,083 | ₩8,097 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,271 | ₩8,484 | ₩8,150 | ₩8,324 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,324 | ₩8,731 | ₩8,277 | ₩8,391 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,936 | ₩8,144 | ₩7,910 | ₩8,083 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,763 | ₩8,063 | ₩7,735 | ₩7,896 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩8,003 | ₩8,003 | ₩7,683 | ₩7,763 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,190 | ₩8,197 | ₩7,823 | ₩8,043 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,384 | ₩8,430 | ₩8,172 | ₩8,190 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,845 | ₩9,072 | ₩8,538 | ₩8,551 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,164 | ₩8,745 | ₩8,164 | ₩8,711 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,190 | ₩8,331 | ₩8,003 | ₩8,204 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,137 | ₩8,357 | ₩8,003 | ₩8,324 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,083 | ₩8,377 | ₩8,083 | ₩8,217 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,936 | ₩8,284 | ₩7,936 | ₩8,083 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,830 | ₩7,923 | ₩7,723 | ₩7,883 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,883 | ₩8,110 | ₩7,796 | ₩7,843 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,803 | ₩8,050 | ₩7,643 | ₩8,017 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,830 | ₩7,870 | ₩7,709 | ₩7,796 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,776 | ₩8,003 | ₩7,753 | ₩7,830 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,616 | ₩8,057 | ₩7,616 | ₩7,830 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,362 | ₩7,683 | ₩7,362 | ₩7,602 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,362 | ₩7,480 | ₩7,028 | ₩7,268 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,749 | ₩7,810 | ₩7,509 | ₩7,509 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,362 | ₩7,816 | ₩7,288 | ₩7,749 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,075 | ₩7,282 | ₩7,015 | ₩7,255 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,482 | ₩7,709 | ₩7,268 | ₩7,268 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,696 | ₩7,816 | ₩7,302 | ₩7,589 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,696 | ₩8,030 | ₩7,576 | ₩7,709 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,190 | ₩8,190 | ₩7,335 | ₩7,569 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,344 | ₩11,344 | ₩10,669 | ₩10,822 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,889 | ₩11,250 | ₩10,756 | ₩11,223 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,956 | ₩11,237 | ₩10,836 | ₩11,023 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,328 | ₩10,542 | ₩10,168 | ₩10,515 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,916 | ₩10,996 | ₩10,321 | ₩10,502 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,863 | ₩11,330 | ₩10,863 | ₩11,250 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,341 | ₩10,996 | ₩10,315 | ₩10,796 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,607 | ₩10,281 | ₩9,607 | ₩10,101 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,486 | ₩9,780 | ₩9,426 | ₩9,593 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,553 | ₩9,660 | ₩9,259 | ₩9,420 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,847 | ₩9,894 | ₩9,379 | ₩9,460 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,048 | ₩10,288 | ₩9,640 | ₩9,800 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,181 | ₩10,415 | ₩10,007 | ₩10,288 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,395 | ₩10,622 | ₩10,228 | ₩10,315 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,582 | ₩10,756 | ₩10,395 | ₩10,529 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,088 | ₩10,589 | ₩10,088 | ₩10,422 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,961 | ₩10,154 | ₩9,834 | ₩9,981 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,927 | ₩10,435 | ₩9,887 | ₩10,315 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,780 | ₩9,874 | ₩9,526 | ₩9,687 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,433 | ₩9,673 | ₩9,379 | ₩9,633 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,620 | ₩9,814 | ₩9,450 | ₩9,727 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,580 | ₩9,981 | ₩9,513 | ₩9,794 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,119 | ₩9,687 | ₩9,059 | ₩9,406 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,872 | ₩9,506 | ₩8,858 | ₩9,246 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,324 | ₩8,798 | ₩8,324 | ₩8,752 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,097 | ₩8,250 | ₩7,957 | ₩8,190 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,204 | ₩8,351 | ₩8,070 | ₩8,164 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,616 | ₩8,137 | ₩7,596 | ₩8,110 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,790 | ₩7,870 | ₩7,496 | ₩7,656 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,576 | ₩7,930 | ₩7,549 | ₩7,830 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,402 | ₩7,756 | ₩7,402 | ₩7,576 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,335 | ₩7,402 | ₩6,974 | ₩7,322 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,536 | ₩7,589 | ₩7,182 | ₩7,349 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,923 | ₩8,070 | ₩7,429 | ₩7,442 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩8,003 | ₩8,204 | ₩7,930 | ₩8,017 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,950 | ₩8,137 | ₩7,870 | ₩7,990 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,870 | ₩7,970 | ₩7,729 | ₩7,896 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,723 | ₩7,950 | ₩7,643 | ₩7,896 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,455 | ₩7,943 | ₩7,389 | ₩7,843 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,469 | ₩7,643 | ₩7,395 | ₩7,496 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,656 | ₩7,681 | ₩7,455 | ₩7,496 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,856 | ₩7,963 | ₩7,556 | ₩7,669 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,404 | ₩8,404 | ₩7,736 | ₩7,749 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,591 | ₩8,658 | ₩8,003 | ₩8,083 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,671 | ₩8,865 | ₩8,458 | ₩8,725 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,471 | ₩8,999 | ₩8,458 | ₩8,925 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,351 | ₩8,598 | ₩8,284 | ₩8,404 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,538 | ₩8,745 | ₩8,324 | ₩8,404 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,484 | ₩8,798 | ₩8,391 | ₩8,538 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,498 | ₩8,671 | ₩8,417 | ₩8,551 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,591 | ₩8,792 | ₩8,424 | ₩8,498 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,431 | ₩8,658 | ₩8,351 | ₩8,618 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,377 | ₩8,812 | ₩8,230 | ₩8,591 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,792 | ₩9,032 | ₩8,411 | ₩8,511 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,017 | ₩8,805 | ₩7,970 | ₩8,792 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,870 | ₩8,104 | ₩7,830 | ₩8,017 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,896 | ₩8,030 | ₩7,776 | ₩7,856 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,030 | ₩8,030 | ₩7,482 | ₩7,896 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,765 | ₩8,765 | ₩7,723 | ₩8,230 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,110 | ₩8,344 | ₩8,090 | ₩8,150 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,110 | ₩8,284 | ₩7,890 | ₩8,190 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,803 | ₩8,538 | ₩7,749 | ₩8,110 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,952 | ₩8,992 | ₩8,150 | ₩8,391 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,086 | ₩9,172 | ₩8,892 | ₩8,965 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,952 | ₩9,259 | ₩8,952 | ₩9,072 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,752 | ₩9,079 | ₩8,685 | ₩9,005 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,591 | ₩8,631 | ₩8,324 | ₩8,618 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,731 | ₩8,792 | ₩8,591 | ₩8,645 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,631 | ₩8,858 | ₩8,618 | ₩8,752 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,417 | ₩8,718 | ₩8,412 | ₩8,631 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,404 | ₩8,444 | ₩8,264 | ₩8,431 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,818 | ₩8,865 | ₩8,244 | ₩8,351 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,838 | ₩8,979 | ₩8,731 | ₩8,832 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,778 | ₩9,099 | ₩8,711 | ₩8,752 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,551 | ₩8,818 | ₩8,551 | ₩8,778 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,645 | ₩8,725 | ₩8,551 | ₩8,671 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,351 | ₩8,685 | ₩8,351 | ₩8,471 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,124 | ₩8,391 | ₩8,057 | ₩8,337 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,936 | ₩8,210 | ₩7,883 | ₩8,030 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,402 | ₩7,983 | ₩7,402 | ₩7,896 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,522 | ₩7,602 | ₩7,055 | ₩7,496 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,883 | ₩7,903 | ₩7,522 | ₩7,562 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,324 | ₩8,391 | ₩7,843 | ₩7,923 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩8,003 | ₩8,144 | ₩7,883 | ₩8,003 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,190 | ₩8,351 | ₩7,883 | ₩8,124 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,455 | ₩7,810 | ₩7,415 | ₩7,790 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,643 | ₩7,736 | ₩7,335 | ₩7,616 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,683 | ₩7,783 | ₩7,442 | ₩7,576 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,402 | ₩7,723 | ₩7,375 | ₩7,602 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,616 | ₩7,709 | ₩7,268 | ₩7,322 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,910 | ₩8,124 | ₩7,709 | ₩7,736 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,124 | ₩8,230 | ₩7,763 | ₩7,923 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,297 | ₩8,351 | ₩7,870 | ₩7,990 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,451 | ₩8,538 | ₩8,284 | ₩8,391 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,230 | ₩8,364 | ₩8,030 | ₩8,271 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,257 | ₩8,551 | ₩8,090 | ₩8,230 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,244 | ₩8,531 | ₩8,150 | ₩8,364 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,150 | ₩8,638 | ₩8,124 | ₩8,377 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,257 | ₩8,404 | ₩8,137 | ₩8,150 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,297 | ₩8,384 | ₩8,177 | ₩8,244 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,297 | ₩8,551 | ₩8,137 | ₩8,230 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,417 | ₩8,551 | ₩8,311 | ₩8,404 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,671 | ₩8,671 | ₩8,324 | ₩8,417 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,738 | ₩8,872 | ₩8,444 | ₩8,631 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,885 | ₩9,032 | ₩8,745 | ₩8,912 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,925 | ₩9,259 | ₩8,925 | ₩9,059 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,634 | ₩9,072 | ₩8,631 | ₩8,872 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,086 | ₩9,420 | ₩8,925 | ₩9,286 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,366 | ₩9,500 | ₩9,052 | ₩9,246 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,979 | ₩9,440 | ₩8,979 | ₩9,393 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,858 | ₩9,573 | ₩8,858 | ₩9,366 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,591 | ₩8,805 | ₩8,351 | ₩8,752 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,351 | ₩8,858 | ₩8,204 | ₩8,538 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,752 | ₩8,752 | ₩8,204 | ₩8,324 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,246 | ₩9,820 | ₩8,404 | ₩8,765 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,126 | ₩9,673 | ₩9,126 | ₩9,420 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,219 | ₩9,486 | ₩8,965 | ₩9,313 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,099 | ₩9,286 | ₩8,905 | ₩9,166 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,898 | ₩9,433 | ₩8,832 | ₩9,179 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,673 | ₩9,673 | ₩8,758 | ₩8,898 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,368 | ₩10,368 | ₩9,453 | ₩9,500 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,529 | ₩10,676 | ₩10,261 | ₩10,275 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,569 | ₩10,809 | ₩10,435 | ₩10,569 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,388 | ₩10,796 | ₩10,388 | ₩10,756 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,061 | ₩10,649 | ₩10,061 | ₩10,435 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,687 | ₩10,328 | ₩9,426 | ₩10,228 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,909 | ₩10,983 | ₩9,653 | ₩9,787 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,784 | ₩12,352 | ₩11,544 | ₩12,185 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,052 | ₩12,265 | ₩11,651 | ₩11,878 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,372 | ₩12,506 | ₩12,018 | ₩12,172 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,519 | ₩12,760 | ₩12,279 | ₩12,453 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩11,998 | ₩12,092 | ₩11,751 | ₩11,865 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,704 | ₩12,052 | ₩11,584 | ₩12,025 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,718 | ₩11,918 | ₩11,678 | ₩11,718 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,410 | ₩11,838 | ₩11,410 | ₩11,811 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,624 | ₩11,738 | ₩11,210 | ₩11,344 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,571 | ₩11,784 | ₩11,557 | ₩11,624 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,279 | ₩12,319 | ₩11,691 | ₩11,851 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,399 | ₩12,479 | ₩12,052 | ₩12,319 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,415 | ₩13,495 | ₩12,225 | ₩12,372 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,668 | ₩13,668 | ₩13,361 | ₩13,468 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,762 | ₩13,936 | ₩13,562 | ₩13,655 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,802 | ₩13,970 | ₩13,615 | ₩13,869 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,849 | ₩13,982 | ₩13,495 | ₩13,802 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,962 | ₩14,043 | ₩13,702 | ₩13,815 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,468 | ₩13,922 | ₩13,441 | ₩13,896 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,746 | ₩13,568 | ₩12,493 | ₩13,548 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,334 | ₩13,455 | ₩12,700 | ₩12,813 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,495 | ₩13,505 | ₩13,254 | ₩13,268 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,348 | ₩13,555 | ₩13,254 | ₩13,495 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,455 | ₩13,548 | ₩13,268 | ₩13,388 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,401 | ₩13,521 | ₩13,348 | ₩13,468 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,481 | ₩13,628 | ₩13,301 | ₩13,388 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,288 | ₩13,495 | ₩13,074 | ₩13,481 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,615 | ₩13,690 | ₩13,395 | ₩13,508 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,615 | ₩13,762 | ₩13,535 | ₩13,642 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,648 | ₩13,809 | ₩13,548 | ₩13,628 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,655 | ₩13,896 | ₩13,455 | ₩13,495 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,441 | ₩13,708 | ₩13,361 | ₩13,588 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,495 | ₩13,615 | ₩13,300 | ₩13,441 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,334 | ₩13,642 | ₩13,254 | ₩13,455 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,187 | ₩13,361 | ₩13,137 | ₩13,254 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,880 | ₩13,395 | ₩12,813 | ₩13,134 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,640 | ₩13,227 | ₩12,633 | ₩12,880 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,533 | ₩12,746 | ₩12,399 | ₩12,746 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,573 | ₩12,720 | ₩12,466 | ₩12,533 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,760 | ₩12,873 | ₩12,573 | ₩12,626 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,292 | ₩12,706 | ₩12,265 | ₩12,693 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,332 | ₩12,466 | ₩12,225 | ₩12,239 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,399 | ₩12,499 | ₩12,152 | ₩12,212 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,426 | ₩12,546 | ₩12,399 | ₩12,466 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,426 | ₩12,559 | ₩12,379 | ₩12,439 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,453 | ₩12,613 | ₩12,212 | ₩12,479 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,386 | ₩12,499 | ₩12,212 | ₩12,265 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,958 | ₩12,352 | ₩11,878 | ₩12,159 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,426 | ₩12,466 | ₩11,985 | ₩12,052 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,600 | ₩12,600 | ₩12,038 | ₩12,199 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,867 | ₩13,000 | ₩12,573 | ₩12,573 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,281 | ₩13,388 | ₩12,893 | ₩12,987 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,147 | ₩13,488 | ₩13,054 | ₩13,374 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,642 | ₩13,782 | ₩13,207 | ₩13,321 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,548 | ₩13,795 | ₩13,495 | ₩13,722 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,521 | ₩13,775 | ₩13,341 | ₩13,521 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,401 | ₩13,722 | ₩13,107 | ₩13,588 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,377 | ₩14,537 | ₩13,027 | ₩13,495 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,207 | ₩16,568 | ₩13,996 | ₩14,604 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,321 | ₩13,602 | ₩13,147 | ₩13,595 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,268 | ₩13,388 | ₩13,141 | ₩13,254 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,321 | ₩13,548 | ₩13,127 | ₩13,481 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,268 | ₩13,435 | ₩13,227 | ₩13,321 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,241 | ₩13,395 | ₩13,161 | ₩13,281 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,682 | ₩13,855 | ₩13,221 | ₩13,314 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,655 | ₩13,802 | ₩13,615 | ₩13,749 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,976 | ₩14,189 | ₩13,615 | ₩13,682 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,083 | ₩14,283 | ₩13,782 | ₩13,855 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,775 | ₩14,210 | ₩13,715 | ₩13,962 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,962 | ₩14,016 | ₩13,682 | ₩13,815 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,708 | ₩14,002 | ₩13,595 | ₩13,962 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,361 | ₩13,815 | ₩13,361 | ₩13,695 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,081 | ₩13,374 | ₩12,974 | ₩13,254 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,802 | ₩13,829 | ₩13,094 | ₩13,201 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,668 | ₩13,896 | ₩13,401 | ₩13,722 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,214 | ₩13,548 | ₩13,134 | ₩13,535 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,067 | ₩13,455 | ₩12,726 | ₩13,401 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,201 | ₩13,301 | ₩12,813 | ₩12,853 | -2.63% | 215.3만 |
|---|