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 | ₩7,932 | ₩8,019 | ₩7,905 | ₩7,999 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,785 | ₩7,945 | ₩7,724 | ₩7,925 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,704 | ₩7,865 | ₩7,678 | ₩7,758 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,865 | ₩7,898 | ₩7,691 | ₩7,718 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,464 | ₩7,871 | ₩7,437 | ₩7,851 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,678 | ₩7,724 | ₩7,437 | ₩7,490 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,651 | ₩7,838 | ₩7,477 | ₩7,664 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,426 | ₩7,631 | ₩7,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,504 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,303 | ₩7,423 | ₩7,169 | ₩7,423 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,423 | ₩7,464 | ₩7,209 | ₩7,290 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,490 | ₩7,724 | ₩7,490 | ₩7,517 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,785 | ₩7,865 | ₩7,430 | ₩7,557 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,958 | ₩7,958 | ₩7,684 | ₩7,744 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,079 | ₩8,119 | ₩7,571 | ₩7,905 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,825 | ₩8,019 | ₩7,778 | ₩7,958 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,106 | ₩8,146 | ₩7,892 | ₩7,905 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,159 | ₩8,273 | ₩7,999 | ₩8,119 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,306 | ₩8,360 | ₩8,092 | ₩8,106 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,279 | ₩8,493 | ₩8,159 | ₩8,333 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,333 | ₩8,741 | ₩8,286 | ₩8,400 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,945 | ₩8,152 | ₩7,918 | ₩8,092 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,771 | ₩8,072 | ₩7,743 | ₩7,905 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩8,012 | ₩8,012 | ₩7,691 | ₩7,771 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,199 | ₩8,206 | ₩7,831 | ₩8,052 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,393 | ₩8,439 | ₩8,180 | ₩8,199 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,855 | ₩9,082 | ₩8,547 | ₩8,560 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,172 | ₩8,754 | ₩8,172 | ₩8,721 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,199 | ₩8,340 | ₩8,012 | ₩8,213 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,146 | ₩8,366 | ₩8,012 | ₩8,333 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,092 | ₩8,386 | ₩8,092 | ₩8,226 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,945 | ₩8,293 | ₩7,945 | ₩8,092 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,838 | ₩7,932 | ₩7,731 | ₩7,892 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,892 | ₩8,119 | ₩7,805 | ₩7,851 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,811 | ₩8,059 | ₩7,651 | ₩8,025 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,838 | ₩7,878 | ₩7,718 | ₩7,805 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,785 | ₩8,012 | ₩7,762 | ₩7,838 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,624 | ₩8,065 | ₩7,624 | ₩7,838 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,370 | ₩7,691 | ₩7,370 | ₩7,611 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,370 | ₩7,488 | ₩7,036 | ₩7,276 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,758 | ₩7,818 | ₩7,517 | ₩7,517 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,370 | ₩7,825 | ₩7,296 | ₩7,758 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,082 | ₩7,290 | ₩7,022 | ₩7,263 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,490 | ₩7,718 | ₩7,276 | ₩7,276 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,704 | ₩7,825 | ₩7,310 | ₩7,597 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,704 | ₩8,039 | ₩7,584 | ₩7,718 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,199 | ₩8,199 | ₩7,343 | ₩7,577 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,356 | ₩11,356 | ₩10,680 | ₩10,834 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,901 | ₩11,262 | ₩10,767 | ₩11,235 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,968 | ₩11,249 | ₩10,848 | ₩11,035 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,339 | ₩10,553 | ₩10,179 | ₩10,527 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,928 | ₩11,008 | ₩10,333 | ₩10,513 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,874 | ₩11,342 | ₩10,874 | ₩11,262 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,353 | ₩11,008 | ₩10,326 | ₩10,807 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,617 | ₩10,292 | ₩9,617 | ₩10,112 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,497 | ₩9,791 | ₩9,436 | ₩9,604 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,563 | ₩9,670 | ₩9,269 | ₩9,430 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,858 | ₩9,905 | ₩9,390 | ₩9,470 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,058 | ₩10,299 | ₩9,650 | ₩9,811 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,192 | ₩10,426 | ₩10,018 | ₩10,299 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,406 | ₩10,634 | ₩10,239 | ₩10,326 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,593 | ₩10,767 | ₩10,406 | ₩10,540 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,099 | ₩10,600 | ₩10,099 | ₩10,433 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,971 | ₩10,165 | ₩9,844 | ₩9,991 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,938 | ₩10,446 | ₩9,898 | ₩10,326 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,791 | ₩9,884 | ₩9,537 | ₩9,697 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,443 | ₩9,684 | ₩9,390 | ₩9,644 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,630 | ₩9,824 | ₩9,460 | ₩9,737 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,590 | ₩9,991 | ₩9,523 | ₩9,804 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,129 | ₩9,697 | ₩9,069 | ₩9,416 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,881 | ₩9,517 | ₩8,868 | ₩9,256 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,333 | ₩8,808 | ₩8,333 | ₩8,761 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,106 | ₩8,259 | ₩7,965 | ₩8,199 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,213 | ₩8,360 | ₩8,079 | ₩8,172 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,624 | ₩8,146 | ₩7,604 | ₩8,119 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,798 | ₩7,878 | ₩7,504 | ₩7,664 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,584 | ₩7,938 | ₩7,557 | ₩7,838 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,410 | ₩7,764 | ₩7,410 | ₩7,584 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,343 | ₩7,410 | ₩6,982 | ₩7,330 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,544 | ₩7,597 | ₩7,189 | ₩7,357 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,932 | ₩8,079 | ₩7,437 | ₩7,450 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩8,012 | ₩8,213 | ₩7,938 | ₩8,025 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,958 | ₩8,146 | ₩7,878 | ₩7,999 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,878 | ₩7,978 | ₩7,738 | ₩7,905 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,731 | ₩7,958 | ₩7,651 | ₩7,905 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,464 | ₩7,952 | ₩7,397 | ₩7,851 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,477 | ₩7,651 | ₩7,403 | ₩7,504 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,664 | ₩7,690 | ₩7,464 | ₩7,504 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,865 | ₩7,972 | ₩7,564 | ₩7,678 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,413 | ₩8,413 | ₩7,744 | ₩7,758 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,600 | ₩8,667 | ₩8,012 | ₩8,092 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,681 | ₩8,875 | ₩8,467 | ₩8,734 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,480 | ₩9,008 | ₩8,467 | ₩8,935 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,360 | ₩8,607 | ₩8,293 | ₩8,413 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,547 | ₩8,754 | ₩8,333 | ₩8,413 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,493 | ₩8,808 | ₩8,400 | ₩8,547 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,507 | ₩8,681 | ₩8,427 | ₩8,560 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,600 | ₩8,801 | ₩8,433 | ₩8,507 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,440 | ₩8,667 | ₩8,360 | ₩8,627 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,386 | ₩8,821 | ₩8,239 | ₩8,600 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,801 | ₩9,042 | ₩8,420 | ₩8,520 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,025 | ₩8,814 | ₩7,978 | ₩8,801 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,878 | ₩8,112 | ₩7,838 | ₩8,025 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,905 | ₩8,039 | ₩7,785 | ₩7,865 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,039 | ₩8,039 | ₩7,490 | ₩7,905 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,774 | ₩8,774 | ₩7,731 | ₩8,239 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,119 | ₩8,353 | ₩8,099 | ₩8,159 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,119 | ₩8,293 | ₩7,898 | ₩8,199 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,811 | ₩8,547 | ₩7,758 | ₩8,119 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,962 | ₩9,002 | ₩8,159 | ₩8,400 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,095 | ₩9,182 | ₩8,901 | ₩8,975 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,962 | ₩9,269 | ₩8,962 | ₩9,082 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,761 | ₩9,089 | ₩8,694 | ₩9,015 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,600 | ₩8,641 | ₩8,333 | ₩8,627 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,741 | ₩8,801 | ₩8,600 | ₩8,654 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,641 | ₩8,868 | ₩8,627 | ₩8,761 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,427 | ₩8,728 | ₩8,421 | ₩8,641 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,413 | ₩8,453 | ₩8,273 | ₩8,440 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,828 | ₩8,875 | ₩8,253 | ₩8,360 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,848 | ₩8,988 | ₩8,741 | ₩8,841 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,788 | ₩9,109 | ₩8,721 | ₩8,761 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,560 | ₩8,828 | ₩8,560 | ₩8,788 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,654 | ₩8,734 | ₩8,560 | ₩8,681 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,360 | ₩8,694 | ₩8,360 | ₩8,480 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,132 | ₩8,400 | ₩8,065 | ₩8,346 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,945 | ₩8,219 | ₩7,892 | ₩8,039 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,410 | ₩7,992 | ₩7,410 | ₩7,905 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,530 | ₩7,611 | ₩7,062 | ₩7,504 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,892 | ₩7,912 | ₩7,530 | ₩7,571 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,333 | ₩8,400 | ₩7,851 | ₩7,932 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩8,012 | ₩8,152 | ₩7,892 | ₩8,012 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,199 | ₩8,360 | ₩7,892 | ₩8,132 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,464 | ₩7,818 | ₩7,423 | ₩7,798 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,651 | ₩7,744 | ₩7,343 | ₩7,624 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,691 | ₩7,791 | ₩7,450 | ₩7,584 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,410 | ₩7,731 | ₩7,383 | ₩7,611 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,624 | ₩7,718 | ₩7,276 | ₩7,330 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,918 | ₩8,132 | ₩7,718 | ₩7,744 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,132 | ₩8,239 | ₩7,771 | ₩7,932 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,306 | ₩8,360 | ₩7,878 | ₩7,999 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,460 | ₩8,547 | ₩8,293 | ₩8,400 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,239 | ₩8,373 | ₩8,039 | ₩8,279 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,266 | ₩8,560 | ₩8,099 | ₩8,239 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,253 | ₩8,540 | ₩8,159 | ₩8,373 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,159 | ₩8,647 | ₩8,132 | ₩8,386 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,266 | ₩8,413 | ₩8,146 | ₩8,159 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,306 | ₩8,393 | ₩8,186 | ₩8,253 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,306 | ₩8,560 | ₩8,146 | ₩8,239 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,427 | ₩8,560 | ₩8,320 | ₩8,413 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,681 | ₩8,681 | ₩8,333 | ₩8,427 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,748 | ₩8,881 | ₩8,453 | ₩8,641 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,895 | ₩9,042 | ₩8,754 | ₩8,921 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,935 | ₩9,269 | ₩8,935 | ₩9,069 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,643 | ₩9,082 | ₩8,641 | ₩8,881 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,095 | ₩9,430 | ₩8,935 | ₩9,296 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,376 | ₩9,510 | ₩9,062 | ₩9,256 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,988 | ₩9,450 | ₩8,988 | ₩9,403 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,868 | ₩9,584 | ₩8,868 | ₩9,376 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,600 | ₩8,814 | ₩8,360 | ₩8,761 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,360 | ₩8,868 | ₩8,213 | ₩8,547 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,761 | ₩8,761 | ₩8,213 | ₩8,333 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,256 | ₩9,831 | ₩8,413 | ₩8,774 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,135 | ₩9,684 | ₩9,135 | ₩9,430 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,229 | ₩9,497 | ₩8,975 | ₩9,323 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,109 | ₩9,296 | ₩8,915 | ₩9,176 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,908 | ₩9,443 | ₩8,841 | ₩9,189 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,684 | ₩9,684 | ₩8,768 | ₩8,908 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,379 | ₩10,379 | ₩9,463 | ₩9,510 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,540 | ₩10,687 | ₩10,272 | ₩10,286 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,580 | ₩10,821 | ₩10,446 | ₩10,580 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,399 | ₩10,807 | ₩10,399 | ₩10,767 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,072 | ₩10,660 | ₩10,072 | ₩10,446 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,697 | ₩10,339 | ₩9,436 | ₩10,239 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,921 | ₩10,995 | ₩9,664 | ₩9,798 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,797 | ₩12,366 | ₩11,556 | ₩12,198 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,065 | ₩12,279 | ₩11,663 | ₩11,891 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,386 | ₩12,519 | ₩12,031 | ₩12,185 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,533 | ₩12,774 | ₩12,292 | ₩12,466 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩12,011 | ₩12,105 | ₩11,764 | ₩11,877 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,717 | ₩12,065 | ₩11,597 | ₩12,038 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,730 | ₩11,931 | ₩11,690 | ₩11,730 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,423 | ₩11,851 | ₩11,423 | ₩11,824 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,637 | ₩11,750 | ₩11,222 | ₩11,356 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,583 | ₩11,797 | ₩11,570 | ₩11,637 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,292 | ₩12,332 | ₩11,704 | ₩11,864 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,412 | ₩12,493 | ₩12,065 | ₩12,332 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,429 | ₩13,509 | ₩12,239 | ₩12,386 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,683 | ₩13,683 | ₩13,376 | ₩13,483 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,777 | ₩13,951 | ₩13,576 | ₩13,670 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,817 | ₩13,985 | ₩13,630 | ₩13,884 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,864 | ₩13,997 | ₩13,509 | ₩13,817 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,977 | ₩14,058 | ₩13,717 | ₩13,830 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,483 | ₩13,937 | ₩13,456 | ₩13,911 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,760 | ₩13,583 | ₩12,506 | ₩13,563 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,349 | ₩13,469 | ₩12,713 | ₩12,827 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,509 | ₩13,520 | ₩13,268 | ₩13,282 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,362 | ₩13,569 | ₩13,268 | ₩13,509 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,469 | ₩13,563 | ₩13,282 | ₩13,402 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,416 | ₩13,536 | ₩13,362 | ₩13,483 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,496 | ₩13,643 | ₩13,315 | ₩13,402 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,302 | ₩13,509 | ₩13,088 | ₩13,496 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,630 | ₩13,705 | ₩13,409 | ₩13,523 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,630 | ₩13,777 | ₩13,549 | ₩13,656 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,663 | ₩13,824 | ₩13,563 | ₩13,643 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,670 | ₩13,911 | ₩13,469 | ₩13,509 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,456 | ₩13,723 | ₩13,376 | ₩13,603 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,509 | ₩13,630 | ₩13,314 | ₩13,456 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,349 | ₩13,656 | ₩13,268 | ₩13,469 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,202 | ₩13,376 | ₩13,151 | ₩13,268 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,894 | ₩13,409 | ₩12,827 | ₩13,148 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,653 | ₩13,242 | ₩12,647 | ₩12,894 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,546 | ₩12,760 | ₩12,412 | ₩12,760 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,586 | ₩12,733 | ₩12,479 | ₩12,546 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,774 | ₩12,887 | ₩12,586 | ₩12,640 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,305 | ₩12,720 | ₩12,279 | ₩12,707 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,346 | ₩12,479 | ₩12,239 | ₩12,252 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,412 | ₩12,513 | ₩12,165 | ₩12,225 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,439 | ₩12,560 | ₩12,412 | ₩12,479 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,439 | ₩12,573 | ₩12,392 | ₩12,453 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,466 | ₩12,626 | ₩12,225 | ₩12,493 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,399 | ₩12,513 | ₩12,225 | ₩12,279 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,971 | ₩12,366 | ₩11,891 | ₩12,172 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,439 | ₩12,479 | ₩11,998 | ₩12,065 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,613 | ₩12,613 | ₩12,051 | ₩12,212 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,881 | ₩13,014 | ₩12,586 | ₩12,586 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,295 | ₩13,402 | ₩12,907 | ₩13,001 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,161 | ₩13,503 | ₩13,068 | ₩13,389 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,656 | ₩13,797 | ₩13,222 | ₩13,335 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,563 | ₩13,810 | ₩13,509 | ₩13,737 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,536 | ₩13,790 | ₩13,355 | ₩13,536 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,416 | ₩13,737 | ₩13,121 | ₩13,603 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,392 | ₩14,553 | ₩13,041 | ₩13,509 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,224 | ₩16,586 | ₩14,011 | ₩14,619 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,335 | ₩13,616 | ₩13,161 | ₩13,610 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,282 | ₩13,402 | ₩13,155 | ₩13,268 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,335 | ₩13,563 | ₩13,141 | ₩13,496 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,282 | ₩13,449 | ₩13,242 | ₩13,335 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,255 | ₩13,409 | ₩13,175 | ₩13,295 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,697 | ₩13,870 | ₩13,235 | ₩13,329 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,670 | ₩13,817 | ₩13,630 | ₩13,763 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,991 | ₩14,205 | ₩13,630 | ₩13,697 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,098 | ₩14,298 | ₩13,797 | ₩13,870 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,790 | ₩14,225 | ₩13,730 | ₩13,977 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,977 | ₩14,031 | ₩13,697 | ₩13,830 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,723 | ₩14,018 | ₩13,610 | ₩13,977 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,376 | ₩13,830 | ₩13,376 | ₩13,710 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,095 | ₩13,389 | ₩12,988 | ₩13,268 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,817 | ₩13,844 | ₩13,108 | ₩13,215 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,683 | ₩13,911 | ₩13,416 | ₩13,737 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,228 | ₩13,563 | ₩13,148 | ₩13,549 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,081 | ₩13,469 | ₩12,740 | ₩13,416 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,215 | ₩13,315 | ₩12,827 | ₩12,867 | -2.63% | 215.3만 |
|---|