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 | ₩7,912 | ₩7,999 | ₩7,886 | ₩7,979 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,766 | ₩7,926 | ₩7,705 | ₩7,906 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,685 | ₩7,846 | ₩7,659 | ₩7,739 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,846 | ₩7,879 | ₩7,672 | ₩7,699 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,445 | ₩7,852 | ₩7,419 | ₩7,832 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,659 | ₩7,705 | ₩7,419 | ₩7,472 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,632 | ₩7,819 | ₩7,459 | ₩7,645 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,408 | ₩7,612 | ₩7,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,485 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,285 | ₩7,405 | ₩7,152 | ₩7,405 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,405 | ₩7,445 | ₩7,192 | ₩7,272 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,472 | ₩7,705 | ₩7,472 | ₩7,499 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,766 | ₩7,846 | ₩7,412 | ₩7,539 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,939 | ₩7,939 | ₩7,665 | ₩7,725 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,059 | ₩8,099 | ₩7,552 | ₩7,886 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,806 | ₩7,999 | ₩7,759 | ₩7,939 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,086 | ₩8,126 | ₩7,872 | ₩7,886 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,139 | ₩8,253 | ₩7,979 | ₩8,099 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,286 | ₩8,339 | ₩8,072 | ₩8,086 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,259 | ₩8,473 | ₩8,139 | ₩8,313 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,313 | ₩8,720 | ₩8,266 | ₩8,379 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,926 | ₩8,132 | ₩7,899 | ₩8,072 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,752 | ₩8,052 | ₩7,724 | ₩7,886 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩7,992 | ₩7,992 | ₩7,672 | ₩7,752 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,179 | ₩8,186 | ₩7,812 | ₩8,032 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,373 | ₩8,418 | ₩8,160 | ₩8,179 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,833 | ₩9,060 | ₩8,526 | ₩8,539 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,152 | ₩8,733 | ₩8,152 | ₩8,700 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,179 | ₩8,319 | ₩7,992 | ₩8,192 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,126 | ₩8,346 | ₩7,992 | ₩8,313 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,072 | ₩8,366 | ₩8,072 | ₩8,206 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,926 | ₩8,273 | ₩7,926 | ₩8,072 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,819 | ₩7,912 | ₩7,712 | ₩7,872 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,872 | ₩8,099 | ₩7,786 | ₩7,832 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,792 | ₩8,039 | ₩7,632 | ₩8,006 | +2.74% | 400.7만 |
|---|
| 2026.08.21 | ₩7,819 | ₩7,859 | ₩7,699 | ₩7,786 | -0.43% | 209.5만 |
|---|
| 2026.08.20 | ₩7,766 | ₩7,992 | ₩7,743 | ₩7,819 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,605 | ₩8,046 | ₩7,605 | ₩7,819 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,352 | ₩7,672 | ₩7,352 | ₩7,592 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,352 | ₩7,469 | ₩7,018 | ₩7,258 | -1.27% | 371.6만 |
|---|
| 2026.08.14 | ₩7,739 | ₩7,799 | ₩7,499 | ₩7,499 | -3.10% | 204.6만 |
|---|
| 2026.08.13 | ₩7,352 | ₩7,806 | ₩7,278 | ₩7,739 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,065 | ₩7,272 | ₩7,005 | ₩7,245 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,472 | ₩7,699 | ₩7,258 | ₩7,258 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,685 | ₩7,806 | ₩7,292 | ₩7,579 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,685 | ₩8,019 | ₩7,565 | ₩7,699 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,179 | ₩8,179 | ₩7,325 | ₩7,559 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,328 | ₩11,328 | ₩10,654 | ₩10,808 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,874 | ₩11,235 | ₩10,741 | ₩11,208 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,941 | ₩11,221 | ₩10,821 | ₩11,008 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,314 | ₩10,527 | ₩10,154 | ₩10,501 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,901 | ₩10,981 | ₩10,307 | ₩10,487 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,848 | ₩11,315 | ₩10,848 | ₩11,235 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,327 | ₩10,981 | ₩10,301 | ₩10,781 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,593 | ₩10,267 | ₩9,593 | ₩10,087 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,473 | ₩9,767 | ₩9,413 | ₩9,580 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,540 | ₩9,647 | ₩9,247 | ₩9,407 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,834 | ₩9,880 | ₩9,367 | ₩9,447 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,034 | ₩10,274 | ₩9,627 | ₩9,787 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,167 | ₩10,401 | ₩9,994 | ₩10,274 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,381 | ₩10,608 | ₩10,214 | ₩10,301 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,567 | ₩10,741 | ₩10,381 | ₩10,514 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,074 | ₩10,574 | ₩10,074 | ₩10,407 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,947 | ₩10,141 | ₩9,820 | ₩9,967 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,914 | ₩10,421 | ₩9,874 | ₩10,301 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,767 | ₩9,860 | ₩9,513 | ₩9,674 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,420 | ₩9,660 | ₩9,367 | ₩9,620 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,607 | ₩9,800 | ₩9,437 | ₩9,714 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,567 | ₩9,967 | ₩9,500 | ₩9,780 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,106 | ₩9,674 | ₩9,046 | ₩9,393 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,860 | ₩9,493 | ₩8,846 | ₩9,233 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,313 | ₩8,786 | ₩8,313 | ₩8,740 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,086 | ₩8,239 | ₩7,946 | ₩8,179 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,192 | ₩8,339 | ₩8,059 | ₩8,152 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,605 | ₩8,126 | ₩7,585 | ₩8,099 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,779 | ₩7,859 | ₩7,485 | ₩7,645 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,565 | ₩7,919 | ₩7,539 | ₩7,819 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,392 | ₩7,745 | ₩7,392 | ₩7,565 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,325 | ₩7,392 | ₩6,965 | ₩7,312 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,525 | ₩7,579 | ₩7,172 | ₩7,339 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,912 | ₩8,059 | ₩7,419 | ₩7,432 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩7,992 | ₩8,192 | ₩7,919 | ₩8,006 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,939 | ₩8,126 | ₩7,859 | ₩7,979 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,859 | ₩7,959 | ₩7,719 | ₩7,886 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,712 | ₩7,939 | ₩7,632 | ₩7,886 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,445 | ₩7,932 | ₩7,379 | ₩7,832 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,459 | ₩7,632 | ₩7,385 | ₩7,485 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,645 | ₩7,671 | ₩7,445 | ₩7,485 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,846 | ₩7,952 | ₩7,545 | ₩7,659 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,393 | ₩8,393 | ₩7,725 | ₩7,739 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,579 | ₩8,646 | ₩7,992 | ₩8,072 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,659 | ₩8,853 | ₩8,446 | ₩8,713 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,459 | ₩8,986 | ₩8,446 | ₩8,913 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,339 | ₩8,586 | ₩8,273 | ₩8,393 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,526 | ₩8,733 | ₩8,313 | ₩8,393 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,473 | ₩8,786 | ₩8,379 | ₩8,526 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,486 | ₩8,659 | ₩8,406 | ₩8,539 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,579 | ₩8,780 | ₩8,413 | ₩8,486 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,419 | ₩8,646 | ₩8,339 | ₩8,606 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,366 | ₩8,800 | ₩8,219 | ₩8,579 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,780 | ₩9,020 | ₩8,399 | ₩8,499 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,006 | ₩8,793 | ₩7,959 | ₩8,780 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,859 | ₩8,092 | ₩7,819 | ₩8,006 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,886 | ₩8,019 | ₩7,766 | ₩7,846 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,019 | ₩8,019 | ₩7,472 | ₩7,886 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,753 | ₩8,753 | ₩7,712 | ₩8,219 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,099 | ₩8,333 | ₩8,079 | ₩8,139 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,099 | ₩8,273 | ₩7,879 | ₩8,179 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,792 | ₩8,526 | ₩7,739 | ₩8,099 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,940 | ₩8,980 | ₩8,139 | ₩8,379 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,073 | ₩9,160 | ₩8,880 | ₩8,953 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,940 | ₩9,247 | ₩8,940 | ₩9,060 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,740 | ₩9,066 | ₩8,673 | ₩8,993 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,579 | ₩8,619 | ₩8,313 | ₩8,606 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,720 | ₩8,780 | ₩8,579 | ₩8,633 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,619 | ₩8,846 | ₩8,606 | ₩8,740 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,406 | ₩8,706 | ₩8,401 | ₩8,619 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,393 | ₩8,433 | ₩8,253 | ₩8,419 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,806 | ₩8,853 | ₩8,233 | ₩8,339 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,826 | ₩8,966 | ₩8,720 | ₩8,820 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,766 | ₩9,086 | ₩8,700 | ₩8,740 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,539 | ₩8,806 | ₩8,539 | ₩8,766 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,633 | ₩8,713 | ₩8,539 | ₩8,659 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,339 | ₩8,673 | ₩8,339 | ₩8,459 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,112 | ₩8,379 | ₩8,046 | ₩8,326 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,926 | ₩8,199 | ₩7,872 | ₩8,019 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,392 | ₩7,972 | ₩7,392 | ₩7,886 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,512 | ₩7,592 | ₩7,045 | ₩7,485 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,872 | ₩7,892 | ₩7,512 | ₩7,552 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,313 | ₩8,379 | ₩7,832 | ₩7,912 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩7,992 | ₩8,132 | ₩7,872 | ₩7,992 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,179 | ₩8,339 | ₩7,872 | ₩8,112 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,445 | ₩7,799 | ₩7,405 | ₩7,779 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,632 | ₩7,725 | ₩7,325 | ₩7,605 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,672 | ₩7,772 | ₩7,432 | ₩7,565 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,392 | ₩7,712 | ₩7,365 | ₩7,592 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,605 | ₩7,699 | ₩7,258 | ₩7,312 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,899 | ₩8,112 | ₩7,699 | ₩7,725 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,112 | ₩8,219 | ₩7,752 | ₩7,912 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,286 | ₩8,339 | ₩7,859 | ₩7,979 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,439 | ₩8,526 | ₩8,273 | ₩8,379 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,219 | ₩8,353 | ₩8,019 | ₩8,259 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,246 | ₩8,539 | ₩8,079 | ₩8,219 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,233 | ₩8,519 | ₩8,139 | ₩8,353 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,139 | ₩8,626 | ₩8,112 | ₩8,366 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,246 | ₩8,393 | ₩8,126 | ₩8,139 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,286 | ₩8,373 | ₩8,166 | ₩8,233 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,286 | ₩8,539 | ₩8,126 | ₩8,219 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,406 | ₩8,539 | ₩8,299 | ₩8,393 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,659 | ₩8,659 | ₩8,313 | ₩8,406 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,726 | ₩8,860 | ₩8,433 | ₩8,619 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,873 | ₩9,020 | ₩8,733 | ₩8,900 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,913 | ₩9,247 | ₩8,913 | ₩9,046 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,622 | ₩9,060 | ₩8,619 | ₩8,860 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,073 | ₩9,407 | ₩8,913 | ₩9,273 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,353 | ₩9,487 | ₩9,040 | ₩9,233 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,966 | ₩9,427 | ₩8,966 | ₩9,380 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,846 | ₩9,560 | ₩8,846 | ₩9,353 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,579 | ₩8,793 | ₩8,339 | ₩8,740 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,339 | ₩8,846 | ₩8,192 | ₩8,526 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,740 | ₩8,740 | ₩8,192 | ₩8,313 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,233 | ₩9,807 | ₩8,393 | ₩8,753 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,113 | ₩9,660 | ₩9,113 | ₩9,407 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,207 | ₩9,473 | ₩8,953 | ₩9,300 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,086 | ₩9,273 | ₩8,893 | ₩9,153 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,886 | ₩9,420 | ₩8,820 | ₩9,167 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,660 | ₩9,660 | ₩8,746 | ₩8,886 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,354 | ₩10,354 | ₩9,440 | ₩9,487 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,514 | ₩10,661 | ₩10,247 | ₩10,261 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,554 | ₩10,794 | ₩10,421 | ₩10,554 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,374 | ₩10,781 | ₩10,374 | ₩10,741 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,047 | ₩10,634 | ₩10,047 | ₩10,421 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,674 | ₩10,314 | ₩9,413 | ₩10,214 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,894 | ₩10,968 | ₩9,640 | ₩9,774 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,768 | ₩12,335 | ₩11,528 | ₩12,169 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,035 | ₩12,249 | ₩11,635 | ₩11,862 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,355 | ₩12,489 | ₩12,002 | ₩12,155 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,502 | ₩12,742 | ₩12,262 | ₩12,435 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩11,982 | ₩12,075 | ₩11,735 | ₩11,848 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,688 | ₩12,035 | ₩11,568 | ₩12,009 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,702 | ₩11,902 | ₩11,662 | ₩11,702 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,395 | ₩11,822 | ₩11,395 | ₩11,795 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,608 | ₩11,722 | ₩11,195 | ₩11,328 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,555 | ₩11,768 | ₩11,542 | ₩11,608 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,262 | ₩12,302 | ₩11,675 | ₩11,835 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,382 | ₩12,462 | ₩12,035 | ₩12,302 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,396 | ₩13,476 | ₩12,209 | ₩12,355 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,650 | ₩13,650 | ₩13,343 | ₩13,450 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,743 | ₩13,917 | ₩13,543 | ₩13,636 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,783 | ₩13,951 | ₩13,596 | ₩13,850 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,830 | ₩13,963 | ₩13,476 | ₩13,783 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,943 | ₩14,023 | ₩13,683 | ₩13,796 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,450 | ₩13,903 | ₩13,423 | ₩13,877 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,729 | ₩13,550 | ₩12,476 | ₩13,530 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,316 | ₩13,436 | ₩12,682 | ₩12,796 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,476 | ₩13,487 | ₩13,236 | ₩13,249 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,329 | ₩13,536 | ₩13,236 | ₩13,476 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,436 | ₩13,530 | ₩13,249 | ₩13,369 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,383 | ₩13,503 | ₩13,329 | ₩13,450 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,463 | ₩13,610 | ₩13,283 | ₩13,369 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,269 | ₩13,476 | ₩13,056 | ₩13,463 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,596 | ₩13,671 | ₩13,376 | ₩13,490 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,596 | ₩13,743 | ₩13,516 | ₩13,623 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,630 | ₩13,790 | ₩13,530 | ₩13,610 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,636 | ₩13,877 | ₩13,436 | ₩13,476 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,423 | ₩13,690 | ₩13,343 | ₩13,570 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,476 | ₩13,596 | ₩13,281 | ₩13,423 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,316 | ₩13,623 | ₩13,236 | ₩13,436 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,169 | ₩13,343 | ₩13,119 | ₩13,236 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,862 | ₩13,376 | ₩12,796 | ₩13,116 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,622 | ₩13,209 | ₩12,616 | ₩12,862 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,516 | ₩12,729 | ₩12,382 | ₩12,729 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,556 | ₩12,702 | ₩12,449 | ₩12,516 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,742 | ₩12,856 | ₩12,556 | ₩12,609 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,275 | ₩12,689 | ₩12,249 | ₩12,676 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,315 | ₩12,449 | ₩12,209 | ₩12,222 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,382 | ₩12,482 | ₩12,135 | ₩12,195 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,409 | ₩12,529 | ₩12,382 | ₩12,449 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,409 | ₩12,542 | ₩12,362 | ₩12,422 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,435 | ₩12,596 | ₩12,195 | ₩12,462 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,369 | ₩12,482 | ₩12,195 | ₩12,249 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,942 | ₩12,335 | ₩11,862 | ₩12,142 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,409 | ₩12,449 | ₩11,968 | ₩12,035 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,582 | ₩12,582 | ₩12,022 | ₩12,182 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,849 | ₩12,983 | ₩12,556 | ₩12,556 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,263 | ₩13,369 | ₩12,876 | ₩12,969 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,129 | ₩13,470 | ₩13,036 | ₩13,356 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,623 | ₩13,763 | ₩13,189 | ₩13,303 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,530 | ₩13,776 | ₩13,476 | ₩13,703 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,503 | ₩13,756 | ₩13,323 | ₩13,503 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,383 | ₩13,703 | ₩13,089 | ₩13,570 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,357 | ₩14,517 | ₩13,009 | ₩13,476 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,185 | ₩16,545 | ₩13,977 | ₩14,584 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,303 | ₩13,583 | ₩13,129 | ₩13,576 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,249 | ₩13,369 | ₩13,123 | ₩13,236 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,303 | ₩13,530 | ₩13,109 | ₩13,463 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,249 | ₩13,416 | ₩13,209 | ₩13,303 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,223 | ₩13,376 | ₩13,143 | ₩13,263 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,663 | ₩13,836 | ₩13,203 | ₩13,296 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,636 | ₩13,783 | ₩13,596 | ₩13,730 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,957 | ₩14,170 | ₩13,596 | ₩13,663 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,063 | ₩14,263 | ₩13,763 | ₩13,836 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,756 | ₩14,190 | ₩13,696 | ₩13,943 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,943 | ₩13,997 | ₩13,663 | ₩13,796 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,690 | ₩13,983 | ₩13,576 | ₩13,943 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,343 | ₩13,796 | ₩13,343 | ₩13,676 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,063 | ₩13,356 | ₩12,956 | ₩13,236 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,783 | ₩13,810 | ₩13,076 | ₩13,183 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,650 | ₩13,877 | ₩13,383 | ₩13,703 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,196 | ₩13,530 | ₩13,116 | ₩13,516 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,049 | ₩13,436 | ₩12,709 | ₩13,383 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,183 | ₩13,283 | ₩12,796 | ₩12,836 | -2.63% | 215.3만 |
|---|