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 | ₩7,913 | ₩8,000 | ₩7,886 | ₩7,980 | +0.84% | 190.2만 |
| 2026.10.08 | ₩7,766 | ₩7,926 | ₩7,706 | ₩7,906 | +1.80% | 354.2만 |
| 2026.10.07 | ₩7,686 | ₩7,846 | ₩7,659 | ₩7,739 | +0.69% | 282.9만 |
| 2026.10.06 | ₩7,846 | ₩7,880 | ₩7,673 | ₩7,699 | -1.87% | 224.6만 |
| 2026.10.05 | ₩7,446 | ₩7,853 | ₩7,419 | ₩7,833 | +5.20% | 403.4만 |
| 2026.10.02 | ₩7,659 | ₩7,706 | ₩7,419 | ₩7,473 | -2.44% | 250.7만 |
| 2026.10.01 | ₩7,633 | ₩7,819 | ₩7,459 | ₩7,646 | +0.17% | 283.7만 |
| 2026.09.30 | ₩7,408 | ₩7,613 | ₩7,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,486 |
| +1.04% |
| 239.4만 |
| 2026.09.29 | ₩7,286 | ₩7,406 | ₩7,152 | ₩7,406 | +1.65% | 253.8만 |
|---|
| 2026.09.28 | ₩7,406 | ₩7,446 | ₩7,192 | ₩7,272 | -1.80% | 265.9만 |
|---|
| 2026.09.25 | ₩7,473 | ₩7,706 | ₩7,473 | ₩7,499 | +0.36% | 263.4만 |
|---|
| 2026.09.24 | ₩7,766 | ₩7,846 | ₩7,412 | ₩7,539 | -2.92% | 327.1만 |
|---|
| 2026.09.23 | ₩7,940 | ₩7,940 | ₩7,666 | ₩7,726 | -2.69% | 222.6만 |
|---|
| 2026.09.22 | ₩8,060 | ₩8,100 | ₩7,553 | ₩7,886 | -2.15% | 482만 |
|---|
| 2026.09.21 | ₩7,806 | ₩8,000 | ₩7,759 | ₩7,940 | +1.71% | 255.2만 |
|---|
| 2026.09.18 | ₩8,086 | ₩8,126 | ₩7,873 | ₩7,886 | -2.48% | 379.3만 |
|---|
| 2026.09.17 | ₩8,140 | ₩8,253 | ₩7,980 | ₩8,100 | -0.49% | 245.3만 |
|---|
| 2026.09.16 | ₩8,286 | ₩8,340 | ₩8,073 | ₩8,086 | -2.42% | 198.8만 |
|---|
| 2026.09.15 | ₩8,260 | ₩8,473 | ₩8,140 | ₩8,313 | +0.65% | 198.9만 |
|---|
| 2026.09.14 | ₩8,313 | ₩8,720 | ₩8,266 | ₩8,380 | +0.80% | 236.9만 |
|---|
| 2026.09.11 | ₩7,926 | ₩8,133 | ₩7,900 | ₩8,073 | +1.85% | 177.8만 |
|---|
| 2026.09.10 | ₩7,753 | ₩8,053 | ₩7,725 | ₩7,886 | +1.72% | 437.2만 |
|---|
| 2026.09.09 | ₩7,993 | ₩7,993 | ₩7,673 | ₩7,753 | -3.01% | 168.6만 |
|---|
| 2026.09.08 | ₩8,180 | ₩8,186 | ₩7,813 | ₩8,033 | -1.79% | 422.8만 |
|---|
| 2026.09.04 | ₩8,373 | ₩8,419 | ₩8,161 | ₩8,180 | -2.31% | 262.2만 |
|---|
| 2026.09.03 | ₩8,834 | ₩9,060 | ₩8,527 | ₩8,540 | -3.32% | 217.7만 |
|---|
| 2026.09.02 | ₩8,153 | ₩8,734 | ₩8,153 | ₩8,700 | +6.71% | 290.3만 |
|---|
| 2026.09.01 | ₩8,180 | ₩8,320 | ₩7,993 | ₩8,193 | +0.16% | 268.3만 |
|---|
| 2026.08.31 | ₩8,126 | ₩8,347 | ₩7,993 | ₩8,313 | +2.30% | 200.1만 |
|---|
| 2026.08.28 | ₩8,073 | ₩8,367 | ₩8,073 | ₩8,206 | +1.65% | 152.8만 |
|---|
| 2026.08.27 | ₩7,926 | ₩8,273 | ₩7,926 | ₩8,073 | +1.85% | 158.6만 |
|---|
| 2026.08.26 | ₩7,819 | ₩7,913 | ₩7,713 | ₩7,873 | +0.68% | 132.5만 |
|---|
| 2026.08.25 | ₩7,873 | ₩8,100 | ₩7,786 | ₩7,833 | -0.51% | 174.8만 |
|---|
| 2026.08.24 | ₩7,793 | ₩8,040 | ₩7,633 | ₩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 | ₩7,993 | ₩7,743 | ₩7,819 | +0.69% | 245만 |
|---|
| 2026.08.19 | ₩7,606 | ₩8,046 | ₩7,606 | ₩7,819 | +2.81% | 274.8만 |
|---|
| 2026.08.18 | ₩7,352 | ₩7,673 | ₩7,352 | ₩7,593 | +3.27% | 303만 |
|---|
| 2026.08.17 | ₩7,352 | ₩7,470 | ₩7,019 | ₩7,259 | -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 | ₩7,279 | ₩7,739 | +5.26% | 359.5만 |
|---|
| 2026.08.12 | ₩7,066 | ₩7,272 | ₩7,005 | ₩7,246 | +2.55% | 346.1만 |
|---|
| 2026.08.11 | ₩7,473 | ₩7,699 | ₩7,259 | ₩7,259 | -2.86% | 261.2만 |
|---|
| 2026.08.10 | ₩7,686 | ₩7,806 | ₩7,292 | ₩7,579 | -1.39% | 509.2만 |
|---|
| 2026.08.07 | ₩7,686 | ₩8,020 | ₩7,566 | ₩7,699 | +0.17% | 662.8만 |
|---|
| 2026.08.06 | ₩8,180 | ₩8,180 | ₩7,326 | ₩7,559 | -7.59% | 1305.6만 |
|---|
| 2026.08.05 | ₩11,329 | ₩11,329 | ₩10,655 | ₩10,808 | -4.59% | 238.4만 |
|---|
| 2026.08.04 | ₩10,875 | ₩11,235 | ₩10,742 | ₩11,209 | +3.07% | 170.1만 |
|---|
| 2026.08.03 | ₩10,942 | ₩11,222 | ₩10,822 | ₩11,009 | +0.61% | 213.5만 |
|---|
| 2026.07.31 | ₩10,315 | ₩10,528 | ₩10,155 | ₩10,502 | +1.81% | 186.5만 |
|---|
| 2026.07.30 | ₩10,902 | ₩10,982 | ₩10,308 | ₩10,488 | -3.79% | 160.1만 |
|---|
| 2026.07.29 | ₩10,849 | ₩11,316 | ₩10,849 | ₩11,235 | +3.57% | 235.1만 |
|---|
| 2026.07.28 | ₩10,328 | ₩10,982 | ₩10,301 | ₩10,782 | +4.39% | 241.6만 |
|---|
| 2026.07.27 | ₩9,594 | ₩10,268 | ₩9,594 | ₩10,088 | +5.15% | 170.9만 |
|---|
| 2026.07.24 | ₩9,474 | ₩9,768 | ₩9,414 | ₩9,581 | +1.13% | 145만 |
|---|
| 2026.07.23 | ₩9,541 | ₩9,648 | ₩9,247 | ₩9,407 | -1.40% | 212.7만 |
|---|
| 2026.07.22 | ₩9,834 | ₩9,881 | ₩9,367 | ₩9,447 | -3.93% | 151.6만 |
|---|
| 2026.07.21 | ₩10,035 | ₩10,275 | ₩9,628 | ₩9,788 | -2.46% | 248.6만 |
|---|
| 2026.07.20 | ₩10,168 | ₩10,401 | ₩9,995 | ₩10,275 | +1.05% | 168.5만 |
|---|
| 2026.07.17 | ₩10,381 | ₩10,608 | ₩10,215 | ₩10,301 | -0.77% | 221.7만 |
|---|
| 2026.07.16 | ₩10,568 | ₩10,742 | ₩10,381 | ₩10,515 | -0.51% | 264.7만 |
|---|
| 2026.07.15 | ₩10,075 | ₩10,575 | ₩10,075 | ₩10,408 | +3.31% | 248.6만 |
|---|
| 2026.07.14 | ₩9,948 | ₩10,141 | ₩9,821 | ₩9,968 | +0.20% | 217.4만 |
|---|
| 2026.07.13 | ₩9,914 | ₩10,422 | ₩9,874 | ₩10,301 | +3.90% | 351.2만 |
|---|
| 2026.07.10 | ₩9,768 | ₩9,861 | ₩9,514 | ₩9,674 | -0.96% | 405.1만 |
|---|
| 2026.07.09 | ₩9,421 | ₩9,661 | ₩9,367 | ₩9,621 | +2.12% | 200만 |
|---|
| 2026.07.08 | ₩9,608 | ₩9,801 | ₩9,438 | ₩9,714 | +1.11% | 545.7만 |
|---|
| 2026.07.07 | ₩9,568 | ₩9,968 | ₩9,501 | ₩9,781 | +2.23% | 328.2만 |
|---|
| 2026.07.06 | ₩9,107 | ₩9,674 | ₩9,047 | ₩9,394 | +3.15% | 289.5만 |
|---|
| 2026.07.02 | ₩8,860 | ₩9,494 | ₩8,847 | ₩9,234 | +4.22% | 279.8만 |
|---|
| 2026.07.01 | ₩8,313 | ₩8,787 | ₩8,313 | ₩8,740 | +5.14% | 282.8만 |
|---|
| 2026.06.30 | ₩8,086 | ₩8,240 | ₩7,946 | ₩8,180 | +1.16% | 127만 |
|---|
| 2026.06.29 | ₩8,193 | ₩8,340 | ₩8,060 | ₩8,153 | -0.49% | 242.9만 |
|---|
| 2026.06.26 | ₩7,606 | ₩8,126 | ₩7,586 | ₩8,100 | +6.49% | 363.7만 |
|---|
| 2026.06.25 | ₩7,779 | ₩7,859 | ₩7,486 | ₩7,646 | -1.72% | 225.8만 |
|---|
| 2026.06.24 | ₩7,566 | ₩7,920 | ₩7,539 | ₩7,819 | +3.35% | 327만 |
|---|
| 2026.06.23 | ₩7,392 | ₩7,746 | ₩7,392 | ₩7,566 | +2.35% | 285.2만 |
|---|
| 2026.06.22 | ₩7,326 | ₩7,392 | ₩6,965 | ₩7,312 | -0.18% | 412만 |
|---|
| 2026.06.18 | ₩7,526 | ₩7,579 | ₩7,172 | ₩7,339 | -2.48% | 438.9만 |
|---|
| 2026.06.17 | ₩7,913 | ₩8,060 | ₩7,419 | ₩7,432 | -6.07% | 230.3만 |
|---|
| 2026.06.16 | ₩7,993 | ₩8,193 | ₩7,920 | ₩8,006 | +0.17% | 156.5만 |
|---|
| 2026.06.15 | ₩7,940 | ₩8,126 | ₩7,859 | ₩7,980 | +0.50% | 218만 |
|---|
| 2026.06.12 | ₩7,859 | ₩7,960 | ₩7,719 | ₩7,886 | +0.34% | 181.7만 |
|---|
| 2026.06.11 | ₩7,713 | ₩7,940 | ₩7,633 | ₩7,886 | +2.25% | 205.1만 |
|---|
| 2026.06.10 | ₩7,446 | ₩7,933 | ₩7,379 | ₩7,833 | +5.20% | 249.6만 |
|---|
| 2026.06.09 | ₩7,459 | ₩7,633 | ₩7,386 | ₩7,486 | +0.36% | 137.8만 |
|---|
| 2026.06.08 | ₩7,646 | ₩7,671 | ₩7,446 | ₩7,486 | -2.09% | 187.8만 |
|---|
| 2026.06.05 | ₩7,846 | ₩7,953 | ₩7,546 | ₩7,659 | -2.38% | 241.4만 |
|---|
| 2026.06.04 | ₩8,393 | ₩8,393 | ₩7,726 | ₩7,739 | -7.79% | 357.5만 |
|---|
| 2026.06.03 | ₩8,580 | ₩8,647 | ₩7,993 | ₩8,073 | -5.91% | 205.4만 |
|---|
| 2026.06.02 | ₩8,660 | ₩8,854 | ₩8,447 | ₩8,714 | +0.62% | 377.4만 |
|---|
| 2026.06.01 | ₩8,460 | ₩8,987 | ₩8,447 | ₩8,914 | +5.36% | 270.8만 |
|---|
| 2026.05.29 | ₩8,340 | ₩8,587 | ₩8,273 | ₩8,393 | +0.64% | 294.1만 |
|---|
| 2026.05.28 | ₩8,527 | ₩8,734 | ₩8,313 | ₩8,393 | -1.56% | 355만 |
|---|
| 2026.05.27 | ₩8,473 | ₩8,787 | ₩8,380 | ₩8,527 | +0.63% | 220.4만 |
|---|
| 2026.05.26 | ₩8,487 | ₩8,660 | ₩8,407 | ₩8,540 | +0.63% | 210.4만 |
|---|
| 2026.05.22 | ₩8,580 | ₩8,780 | ₩8,413 | ₩8,487 | -1.09% | 180.9만 |
|---|
| 2026.05.21 | ₩8,420 | ₩8,647 | ₩8,340 | ₩8,607 | +2.22% | 220.6만 |
|---|
| 2026.05.20 | ₩8,367 | ₩8,800 | ₩8,220 | ₩8,580 | +2.55% | 322.3만 |
|---|
| 2026.05.19 | ₩8,780 | ₩9,020 | ₩8,400 | ₩8,500 | -3.19% | 419.2만 |
|---|
| 2026.05.18 | ₩8,006 | ₩8,794 | ₩7,960 | ₩8,780 | +9.67% | 427.1만 |
|---|
| 2026.05.15 | ₩7,859 | ₩8,093 | ₩7,819 | ₩8,006 | +1.87% | 300.2만 |
|---|
| 2026.05.14 | ₩7,886 | ₩8,020 | ₩7,766 | ₩7,846 | -0.51% | 286.2만 |
|---|
| 2026.05.13 | ₩8,020 | ₩8,020 | ₩7,473 | ₩7,886 | -1.66% | 484.9만 |
|---|
| 2026.05.12 | ₩8,754 | ₩8,754 | ₩7,713 | ₩8,220 | -6.10% | 789.6만 |
|---|
| 2026.05.11 | ₩8,100 | ₩8,333 | ₩8,080 | ₩8,140 | +0.49% | 309.6만 |
|---|
| 2026.05.08 | ₩8,100 | ₩8,273 | ₩7,880 | ₩8,180 | +0.99% | 351.3만 |
|---|
| 2026.05.07 | ₩7,793 | ₩8,527 | ₩7,739 | ₩8,100 | +3.94% | 570.5만 |
|---|
| 2026.05.06 | ₩8,940 | ₩8,980 | ₩8,140 | ₩8,380 | -6.27% | 330만 |
|---|
| 2026.05.05 | ₩9,074 | ₩9,161 | ₩8,880 | ₩8,954 | -1.32% | 229.5만 |
|---|
| 2026.05.04 | ₩8,940 | ₩9,247 | ₩8,940 | ₩9,060 | +1.34% | 238만 |
|---|
| 2026.05.01 | ₩8,740 | ₩9,067 | ₩8,673 | ₩8,994 | +2.90% | 196.7만 |
|---|
| 2026.04.30 | ₩8,580 | ₩8,620 | ₩8,313 | ₩8,607 | +0.31% | 178.8만 |
|---|
| 2026.04.29 | ₩8,720 | ₩8,780 | ₩8,580 | ₩8,633 | -0.99% | 218.2만 |
|---|
| 2026.04.28 | ₩8,620 | ₩8,847 | ₩8,607 | ₩8,740 | +1.39% | 154.1만 |
|---|
| 2026.04.27 | ₩8,407 | ₩8,707 | ₩8,401 | ₩8,620 | +2.54% | 210만 |
|---|
| 2026.04.24 | ₩8,393 | ₩8,433 | ₩8,253 | ₩8,420 | +0.32% | 168.1만 |
|---|
| 2026.04.23 | ₩8,807 | ₩8,854 | ₩8,233 | ₩8,340 | -5.30% | 170만 |
|---|
| 2026.04.22 | ₩8,827 | ₩8,967 | ₩8,720 | ₩8,820 | -0.08% | 155.3만 |
|---|
| 2026.04.21 | ₩8,767 | ₩9,087 | ₩8,700 | ₩8,740 | -0.30% | 153.2만 |
|---|
| 2026.04.20 | ₩8,540 | ₩8,807 | ₩8,540 | ₩8,767 | +2.66% | 184.4만 |
|---|
| 2026.04.17 | ₩8,633 | ₩8,714 | ₩8,540 | ₩8,660 | +0.31% | 160.7만 |
|---|
| 2026.04.16 | ₩8,340 | ₩8,673 | ₩8,340 | ₩8,460 | +1.44% | 279.4만 |
|---|
| 2026.04.15 | ₩8,113 | ₩8,380 | ₩8,046 | ₩8,327 | +2.63% | 299.9만 |
|---|
| 2026.04.14 | ₩7,926 | ₩8,200 | ₩7,873 | ₩8,020 | +1.18% | 547.4만 |
|---|
| 2026.04.13 | ₩7,392 | ₩7,973 | ₩7,392 | ₩7,886 | +6.68% | 371.4만 |
|---|
| 2026.04.10 | ₩7,513 | ₩7,593 | ₩7,046 | ₩7,486 | -0.36% | 266.6만 |
|---|
| 2026.04.09 | ₩7,873 | ₩7,893 | ₩7,513 | ₩7,553 | -4.07% | 271.6만 |
|---|
| 2026.04.08 | ₩8,313 | ₩8,380 | ₩7,833 | ₩7,913 | -4.82% | 361.1만 |
|---|
| 2026.04.07 | ₩7,993 | ₩8,133 | ₩7,873 | ₩7,993 | 0.00% | 261.3만 |
|---|
| 2026.04.06 | ₩8,180 | ₩8,340 | ₩7,873 | ₩8,113 | -0.82% | 271.9만 |
|---|
| 2026.04.02 | ₩7,446 | ₩7,799 | ₩7,406 | ₩7,779 | +4.48% | 263만 |
|---|
| 2026.04.01 | ₩7,633 | ₩7,726 | ₩7,326 | ₩7,606 | -0.35% | 245.9만 |
|---|
| 2026.03.31 | ₩7,673 | ₩7,773 | ₩7,432 | ₩7,566 | -1.39% | 314.5만 |
|---|
| 2026.03.30 | ₩7,392 | ₩7,713 | ₩7,366 | ₩7,593 | +2.71% | 347.7만 |
|---|
| 2026.03.27 | ₩7,606 | ₩7,699 | ₩7,259 | ₩7,312 | -3.86% | 242.2만 |
|---|
| 2026.03.26 | ₩7,900 | ₩8,113 | ₩7,699 | ₩7,726 | -2.20% | 197.8만 |
|---|
| 2026.03.25 | ₩8,113 | ₩8,220 | ₩7,753 | ₩7,913 | -2.47% | 233.3만 |
|---|
| 2026.03.24 | ₩8,286 | ₩8,340 | ₩7,859 | ₩7,980 | -3.70% | 390.9만 |
|---|
| 2026.03.23 | ₩8,440 | ₩8,527 | ₩8,273 | ₩8,380 | -0.71% | 208.2만 |
|---|
| 2026.03.20 | ₩8,220 | ₩8,353 | ₩8,020 | ₩8,260 | +0.49% | 456.9만 |
|---|
| 2026.03.19 | ₩8,246 | ₩8,540 | ₩8,080 | ₩8,220 | -0.32% | 199.2만 |
|---|
| 2026.03.18 | ₩8,233 | ₩8,520 | ₩8,140 | ₩8,353 | +1.46% | 213.8만 |
|---|
| 2026.03.17 | ₩8,140 | ₩8,627 | ₩8,113 | ₩8,367 | +2.79% | 216만 |
|---|
| 2026.03.16 | ₩8,246 | ₩8,393 | ₩8,126 | ₩8,140 | -1.29% | 216.9만 |
|---|
| 2026.03.13 | ₩8,286 | ₩8,373 | ₩8,166 | ₩8,233 | -0.64% | 151만 |
|---|
| 2026.03.12 | ₩8,286 | ₩8,540 | ₩8,126 | ₩8,220 | -0.81% | 251.5만 |
|---|
| 2026.03.11 | ₩8,407 | ₩8,540 | ₩8,300 | ₩8,393 | -0.16% | 193.4만 |
|---|
| 2026.03.10 | ₩8,660 | ₩8,660 | ₩8,313 | ₩8,407 | -2.93% | 202.3만 |
|---|
| 2026.03.09 | ₩8,727 | ₩8,860 | ₩8,433 | ₩8,620 | -1.22% | 217만 |
|---|
| 2026.03.06 | ₩8,874 | ₩9,020 | ₩8,734 | ₩8,900 | +0.30% | 191.3만 |
|---|
| 2026.03.05 | ₩8,914 | ₩9,247 | ₩8,914 | ₩9,047 | +1.50% | 289.7만 |
|---|
| 2026.03.04 | ₩8,623 | ₩9,060 | ₩8,620 | ₩8,860 | +2.75% | 366.2만 |
|---|
| 2026.03.03 | ₩9,074 | ₩9,407 | ₩8,914 | ₩9,274 | +2.21% | 240.2만 |
|---|
| 2026.03.02 | ₩9,354 | ₩9,487 | ₩9,040 | ₩9,234 | -1.28% | 316.5만 |
|---|
| 2026.02.27 | ₩8,967 | ₩9,427 | ₩8,967 | ₩9,381 | +4.61% | 376.7만 |
|---|
| 2026.02.26 | ₩8,847 | ₩9,561 | ₩8,847 | ₩9,354 | +5.73% | 381.5만 |
|---|
| 2026.02.25 | ₩8,580 | ₩8,794 | ₩8,340 | ₩8,740 | +1.87% | 285.5만 |
|---|
| 2026.02.24 | ₩8,340 | ₩8,847 | ₩8,193 | ₩8,527 | +2.24% | 544.5만 |
|---|
| 2026.02.23 | ₩8,740 | ₩8,740 | ₩8,193 | ₩8,313 | -4.89% | 401.8만 |
|---|
| 2026.02.20 | ₩9,234 | ₩9,808 | ₩8,393 | ₩8,754 | -5.20% | 723.1만 |
|---|
| 2026.02.19 | ₩9,114 | ₩9,661 | ₩9,114 | ₩9,407 | +3.22% | 543.8만 |
|---|
| 2026.02.18 | ₩9,207 | ₩9,474 | ₩8,954 | ₩9,301 | +1.01% | 195.4만 |
|---|
| 2026.02.17 | ₩9,087 | ₩9,274 | ₩8,894 | ₩9,154 | +0.73% | 256.4만 |
|---|
| 2026.02.13 | ₩8,887 | ₩9,421 | ₩8,820 | ₩9,167 | +3.15% | 280.9만 |
|---|
| 2026.02.12 | ₩9,661 | ₩9,661 | ₩8,747 | ₩8,887 | -8.01% | 314.4만 |
|---|
| 2026.02.11 | ₩10,355 | ₩10,355 | ₩9,441 | ₩9,487 | -8.38% | 349.6만 |
|---|
| 2026.02.10 | ₩10,515 | ₩10,662 | ₩10,248 | ₩10,261 | -2.41% | 417만 |
|---|
| 2026.02.09 | ₩10,555 | ₩10,795 | ₩10,422 | ₩10,555 | 0.00% | 393.1만 |
|---|
| 2026.02.06 | ₩10,375 | ₩10,782 | ₩10,375 | ₩10,742 | +3.54% | 346.6만 |
|---|
| 2026.02.05 | ₩10,048 | ₩10,635 | ₩10,048 | ₩10,422 | +3.72% | 560.1만 |
|---|
| 2026.02.04 | ₩9,674 | ₩10,315 | ₩9,414 | ₩10,215 | +5.59% | 847만 |
|---|
| 2026.02.03 | ₩10,895 | ₩10,969 | ₩9,641 | ₩9,774 | -10.29% | 961.2만 |
|---|
| 2026.02.02 | ₩11,769 | ₩12,336 | ₩11,529 | ₩12,170 | +3.40% | 340.8만 |
|---|
| 2026.01.30 | ₩12,036 | ₩12,250 | ₩11,636 | ₩11,863 | -1.44% | 2210만 |
|---|
| 2026.01.29 | ₩12,356 | ₩12,490 | ₩12,003 | ₩12,156 | -1.62% | 396.1만 |
|---|
| 2026.01.28 | ₩12,503 | ₩12,743 | ₩12,263 | ₩12,436 | -0.53% | 588.3만 |
|---|
| 2026.01.27 | ₩11,983 | ₩12,076 | ₩11,736 | ₩11,849 | -1.11% | 181.8만 |
|---|
| 2026.01.26 | ₩11,689 | ₩12,036 | ₩11,569 | ₩12,009 | +2.74% | 220.3만 |
|---|
| 2026.01.23 | ₩11,703 | ₩11,903 | ₩11,662 | ₩11,703 | 0.00% | 253.9만 |
|---|
| 2026.01.22 | ₩11,396 | ₩11,823 | ₩11,396 | ₩11,796 | +3.51% | 321.7만 |
|---|
| 2026.01.21 | ₩11,609 | ₩11,723 | ₩11,195 | ₩11,329 | -2.41% | 321.5만 |
|---|
| 2026.01.20 | ₩11,556 | ₩11,769 | ₩11,542 | ₩11,609 | +0.46% | 307.8만 |
|---|
| 2026.01.16 | ₩12,263 | ₩12,303 | ₩11,676 | ₩11,836 | -3.48% | 288만 |
|---|
| 2026.01.15 | ₩12,383 | ₩12,463 | ₩12,036 | ₩12,303 | -0.65% | 269.9만 |
|---|
| 2026.01.14 | ₩13,397 | ₩13,477 | ₩12,210 | ₩12,356 | -7.77% | 297.1만 |
|---|
| 2026.01.13 | ₩13,651 | ₩13,651 | ₩13,344 | ₩13,451 | -1.47% | 185만 |
|---|
| 2026.01.12 | ₩13,744 | ₩13,918 | ₩13,544 | ₩13,637 | -0.78% | 127.6만 |
|---|
| 2026.01.09 | ₩13,784 | ₩13,952 | ₩13,597 | ₩13,851 | +0.48% | 111.4만 |
|---|
| 2026.01.08 | ₩13,831 | ₩13,964 | ₩13,477 | ₩13,784 | -0.34% | 165.8만 |
|---|
| 2026.01.07 | ₩13,944 | ₩14,024 | ₩13,684 | ₩13,797 | -1.05% | 168.2만 |
|---|
| 2026.01.06 | ₩13,451 | ₩13,904 | ₩13,424 | ₩13,878 | +3.17% | 192.2만 |
|---|
| 2026.01.05 | ₩12,730 | ₩13,551 | ₩12,476 | ₩13,531 | +6.29% | 233.8만 |
|---|
| 2026.01.02 | ₩13,317 | ₩13,437 | ₩12,683 | ₩12,797 | -3.91% | 214.6만 |
|---|
| 2025.12.31 | ₩13,477 | ₩13,488 | ₩13,237 | ₩13,250 | -1.68% | 127.5만 |
|---|
| 2025.12.30 | ₩13,330 | ₩13,537 | ₩13,237 | ₩13,477 | +1.10% | 99.2만 |
|---|
| 2025.12.29 | ₩13,437 | ₩13,531 | ₩13,250 | ₩13,370 | -0.50% | 75.9만 |
|---|
| 2025.12.26 | ₩13,384 | ₩13,504 | ₩13,330 | ₩13,451 | +0.50% | 54.9만 |
|---|
| 2025.12.24 | ₩13,464 | ₩13,611 | ₩13,284 | ₩13,370 | -0.69% | 51.4만 |
|---|
| 2025.12.23 | ₩13,270 | ₩13,477 | ₩13,057 | ₩13,464 | +1.46% | 113.7만 |
|---|
| 2025.12.22 | ₩13,597 | ₩13,672 | ₩13,377 | ₩13,491 | -0.79% | 118.8만 |
|---|
| 2025.12.19 | ₩13,597 | ₩13,744 | ₩13,517 | ₩13,624 | +0.20% | 276만 |
|---|
| 2025.12.18 | ₩13,631 | ₩13,791 | ₩13,531 | ₩13,611 | -0.15% | 168.5만 |
|---|
| 2025.12.17 | ₩13,637 | ₩13,878 | ₩13,437 | ₩13,477 | -1.17% | 423.1만 |
|---|
| 2025.12.16 | ₩13,424 | ₩13,691 | ₩13,344 | ₩13,571 | +1.09% | 158.5만 |
|---|
| 2025.12.15 | ₩13,477 | ₩13,597 | ₩13,282 | ₩13,424 | -0.40% | 205.5만 |
|---|
| 2025.12.12 | ₩13,317 | ₩13,624 | ₩13,237 | ₩13,437 | +0.90% | 186.8만 |
|---|
| 2025.12.11 | ₩13,170 | ₩13,344 | ₩13,120 | ₩13,237 | +0.51% | 148.9만 |
|---|
| 2025.12.10 | ₩12,863 | ₩13,377 | ₩12,797 | ₩13,117 | +1.97% | 191.2만 |
|---|
| 2025.12.09 | ₩12,623 | ₩13,210 | ₩12,617 | ₩12,863 | +1.90% | 272.7만 |
|---|
| 2025.12.08 | ₩12,516 | ₩12,730 | ₩12,383 | ₩12,730 | +1.71% | 137.1만 |
|---|
| 2025.12.05 | ₩12,557 | ₩12,703 | ₩12,450 | ₩12,516 | -0.32% | 127.3만 |
|---|
| 2025.12.04 | ₩12,743 | ₩12,857 | ₩12,557 | ₩12,610 | -1.05% | 214.3만 |
|---|
| 2025.12.03 | ₩12,276 | ₩12,690 | ₩12,250 | ₩12,677 | +3.26% | 152.1만 |
|---|
| 2025.12.02 | ₩12,316 | ₩12,450 | ₩12,210 | ₩12,223 | -0.76% | 152.5만 |
|---|
| 2025.12.01 | ₩12,383 | ₩12,483 | ₩12,136 | ₩12,196 | -1.51% | 126.8만 |
|---|
| 2025.11.28 | ₩12,410 | ₩12,530 | ₩12,383 | ₩12,450 | +0.32% | 53.1만 |
|---|
| 2025.11.26 | ₩12,410 | ₩12,543 | ₩12,363 | ₩12,423 | +0.11% | 114.1만 |
|---|
| 2025.11.25 | ₩12,436 | ₩12,597 | ₩12,196 | ₩12,463 | +0.21% | 126.9만 |
|---|
| 2025.11.24 | ₩12,370 | ₩12,483 | ₩12,196 | ₩12,250 | -0.97% | 283만 |
|---|
| 2025.11.21 | ₩11,943 | ₩12,336 | ₩11,863 | ₩12,143 | +1.68% | 190.5만 |
|---|
| 2025.11.20 | ₩12,410 | ₩12,450 | ₩11,969 | ₩12,036 | -3.01% | 260.6만 |
|---|
| 2025.11.19 | ₩12,583 | ₩12,583 | ₩12,023 | ₩12,183 | -3.18% | 162만 |
|---|
| 2025.11.18 | ₩12,850 | ₩12,984 | ₩12,557 | ₩12,557 | -2.28% | 215.6만 |
|---|
| 2025.11.17 | ₩13,264 | ₩13,370 | ₩12,877 | ₩12,970 | -2.21% | 190만 |
|---|
| 2025.11.14 | ₩13,130 | ₩13,471 | ₩13,037 | ₩13,357 | +1.73% | 204.5만 |
|---|
| 2025.11.13 | ₩13,624 | ₩13,764 | ₩13,190 | ₩13,304 | -2.35% | 196만 |
|---|
| 2025.11.12 | ₩13,531 | ₩13,777 | ₩13,477 | ₩13,704 | +1.28% | 183.4만 |
|---|
| 2025.11.11 | ₩13,504 | ₩13,757 | ₩13,324 | ₩13,504 | 0.00% | 282.7만 |
|---|
| 2025.11.10 | ₩13,384 | ₩13,704 | ₩13,090 | ₩13,571 | +1.40% | 332.8만 |
|---|
| 2025.11.07 | ₩14,358 | ₩14,518 | ₩13,010 | ₩13,477 | -6.13% | 320.7만 |
|---|
| 2025.11.06 | ₩16,186 | ₩16,546 | ₩13,978 | ₩14,585 | -9.89% | 680.4만 |
|---|
| 2025.11.05 | ₩13,304 | ₩13,584 | ₩13,130 | ₩13,577 | +2.06% | 277.8만 |
|---|
| 2025.11.04 | ₩13,250 | ₩13,370 | ₩13,124 | ₩13,237 | -0.10% | 216.8만 |
|---|
| 2025.11.03 | ₩13,304 | ₩13,531 | ₩13,110 | ₩13,464 | +1.20% | 186.3만 |
|---|
| 2025.10.31 | ₩13,250 | ₩13,417 | ₩13,210 | ₩13,304 | +0.40% | 203.8만 |
|---|
| 2025.10.30 | ₩13,224 | ₩13,377 | ₩13,144 | ₩13,264 | +0.30% | 204.2만 |
|---|
| 2025.10.29 | ₩13,664 | ₩13,838 | ₩13,204 | ₩13,297 | -2.69% | 198.9만 |
|---|
| 2025.10.28 | ₩13,637 | ₩13,784 | ₩13,597 | ₩13,731 | +0.68% | 101.3만 |
|---|
| 2025.10.27 | ₩13,958 | ₩14,171 | ₩13,597 | ₩13,664 | -2.10% | 126.1만 |
|---|
| 2025.10.24 | ₩14,064 | ₩14,265 | ₩13,764 | ₩13,838 | -1.61% | 163.2만 |
|---|
| 2025.10.23 | ₩13,757 | ₩14,191 | ₩13,697 | ₩13,944 | +1.36% | 226.2만 |
|---|
| 2025.10.22 | ₩13,944 | ₩13,998 | ₩13,664 | ₩13,797 | -1.05% | 156.3만 |
|---|
| 2025.10.21 | ₩13,691 | ₩13,984 | ₩13,577 | ₩13,944 | +1.85% | 235.1만 |
|---|
| 2025.10.20 | ₩13,344 | ₩13,797 | ₩13,344 | ₩13,677 | +2.50% | 138.2만 |
|---|
| 2025.10.17 | ₩13,064 | ₩13,357 | ₩12,957 | ₩13,237 | +1.33% | 208.9만 |
|---|
| 2025.10.16 | ₩13,784 | ₩13,811 | ₩13,077 | ₩13,184 | -4.36% | 286만 |
|---|
| 2025.10.15 | ₩13,651 | ₩13,878 | ₩13,384 | ₩13,704 | +0.39% | 188.1만 |
|---|
| 2025.10.14 | ₩13,197 | ₩13,531 | ₩13,117 | ₩13,517 | +2.43% | 180.8만 |
|---|
| 2025.10.13 | ₩13,050 | ₩13,437 | ₩12,710 | ₩13,384 | +2.56% | 266.4만 |
|---|
| 2025.10.10 | ₩13,184 | ₩13,284 | ₩12,797 | ₩12,837 | -2.63% | 215.3만 |
|---|