시장 데이터를 불러오는 중
전체 종목
LZ Technology Holdings Limited - Class B Ordinary Shares 과거 주가
LZ Technology Holdings Limited - Class B Ordinary Shares · LZMH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LZ Technology Holdings Limited - Class B Ordinary Shares · LZMH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,474 | ₩1,474 | ₩1,380 | ₩1,407 | -4.55% | 6.5천 |
| 2026.10.08 | ₩1,394 | ₩1,434 | ₩1,367 | ₩1,434 | +2.88% | 2.2만 |
| 2026.10.07 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,380 | +0.98% | 8.2천 |
| 2026.10.06 | ₩1,474 | ₩1,474 | ₩1,286 | ₩1,340 | -9.09% | 4.5만 |
| 2026.10.05 | ₩1,554 | ₩1,581 | ₩1,461 | ₩1,461 | -6.03% | 3.8만 |
| 2026.10.02 | ₩1,595 | ₩1,608 | ₩1,528 | ₩1,608 | +0.84% | 8.1만 |
| 2026.10.01 | ₩1,514 | ₩1,621 | ₩1,474 | ₩1,595 | +5.31% | 4.1만 |
| 2026.09.30 | ₩1,501 | ₩1,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,541 |
| +2.68% |
| 2.7만 |
| 2026.09.29 | ₩1,461 | ₩1,528 | ₩1,447 | ₩1,487 | +1.83% | 1.4만 |
|---|
| 2026.09.28 | ₩1,528 | ₩1,541 | ₩1,461 | ₩1,541 | +0.88% | 3.6만 |
|---|
| 2026.09.25 | ₩1,394 | ₩1,541 | ₩1,367 | ₩1,541 | +10.58% | 14.9만 |
|---|
| 2026.09.24 | ₩1,595 | ₩2,412 | ₩1,006 | ₩1,541 | -3.36% | 372.2만 |
|---|
| 2026.09.23 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,608 | +1.69% | 1.1만 |
|---|
| 2026.09.22 | ₩1,608 | ₩1,675 | ₩1,581 | ₩1,581 | -1.67% | 1.8만 |
|---|
| 2026.09.21 | ₩1,621 | ₩1,688 | ₩1,595 | ₩1,628 | +0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩1,635 | ₩1,715 | ₩1,621 | ₩1,648 | +0.82% | 2.7만 |
|---|
| 2026.09.17 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,615 | +1.26% | 1.7만 |
|---|
| 2026.09.16 | ₩1,608 | ₩1,648 | ₩1,568 | ₩1,588 | -1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩1,595 | ₩1,635 | ₩1,568 | ₩1,621 | +1.68% | 2만 |
|---|
| 2026.09.14 | ₩1,675 | ₩1,675 | ₩1,581 | ₩1,581 | -5.60% | 1.3만 |
|---|
| 2026.09.11 | ₩1,648 | ₩1,688 | ₩1,608 | ₩1,688 | +2.44% | 1.2만 |
|---|
| 2026.09.10 | ₩1,729 | ₩1,729 | ₩1,648 | ₩1,648 | -4.65% | 1.3만 |
|---|
| 2026.09.09 | ₩1,715 | ₩1,769 | ₩1,675 | ₩1,742 | +1.56% | 4.5만 |
|---|
| 2026.09.08 | ₩1,715 | ₩1,715 | ₩1,621 | ₩1,715 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩1,662 | ₩1,715 | ₩1,608 | ₩1,715 | +3.23% | 2.8만 |
|---|
| 2026.09.03 | ₩1,635 | ₩1,675 | ₩1,554 | ₩1,655 | +1.23% | 3.8만 |
|---|
| 2026.09.02 | ₩1,581 | ₩1,621 | ₩1,541 | ₩1,621 | +2.54% | 2.6만 |
|---|
| 2026.09.01 | ₩1,635 | ₩1,635 | ₩1,554 | ₩1,575 | -3.69% | 1.6만 |
|---|
| 2026.08.31 | ₩1,729 | ₩1,729 | ₩1,595 | ₩1,635 | -5.43% | 4.5만 |
|---|
| 2026.08.28 | ₩1,662 | ₩1,715 | ₩1,608 | ₩1,715 | +3.23% | 3.4만 |
|---|
| 2026.08.27 | ₩1,595 | ₩1,715 | ₩1,581 | ₩1,688 | +5.88% | 5.8만 |
|---|
| 2026.08.26 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,581 | -1.67% | 1.3만 |
|---|
| 2026.08.25 | ₩1,635 | ₩1,635 | ₩1,534 | ₩1,608 | -1.64% | 2.2만 |
|---|
| 2026.08.24 | ₩1,528 | ₩1,688 | ₩1,494 | ₩1,648 | +7.89% | 9.7만 |
|---|
| 2026.08.21 | ₩1,514 | ₩1,514 | ₩1,474 | ₩1,514 | 0.00% | 3.6만 |
|---|
| 2026.08.20 | ₩1,528 | ₩1,538 | ₩1,474 | ₩1,501 | -1.75% | 3.3만 |
|---|
| 2026.08.19 | ₩1,541 | ₩1,601 | ₩1,487 | ₩1,501 | -2.61% | 4.4만 |
|---|
| 2026.08.18 | ₩1,514 | ₩1,554 | ₩1,514 | ₩1,528 | +0.88% | 2.1만 |
|---|
| 2026.08.17 | ₩1,608 | ₩1,608 | ₩1,474 | ₩1,501 | -6.67% | 8.5만 |
|---|
| 2026.08.14 | ₩1,648 | ₩1,715 | ₩1,554 | ₩1,581 | -4.07% | 13.2만 |
|---|
| 2026.08.13 | ₩1,621 | ₩1,742 | ₩1,568 | ₩1,621 | 0.00% | 16.1만 |
|---|
| 2026.08.12 | ₩1,581 | ₩1,742 | ₩1,528 | ₩1,621 | +2.54% | 20.7만 |
|---|
| 2026.08.11 | ₩1,581 | ₩1,876 | ₩1,541 | ₩1,635 | +3.39% | 50.4만 |
|---|
| 2026.08.10 | ₩1,595 | ₩2,894 | ₩1,434 | ₩1,648 | +3.36% | 1160.5만 |
|---|
| 2026.08.07 | ₩1,595 | ₩3,082 | ₩1,367 | ₩1,608 | +0.84% | 683.5만 |
|---|
| 2026.08.06 | ₩1,595 | ₩1,702 | ₩1,554 | ₩1,554 | -2.52% | 6만 |
|---|
| 2026.08.05 | ₩1,581 | ₩1,675 | ₩1,541 | ₩1,648 | +4.24% | 1.3만 |
|---|
| 2026.08.04 | ₩1,568 | ₩1,633 | ₩1,501 | ₩1,595 | +1.71% | 3.1만 |
|---|
| 2026.08.03 | ₩1,541 | ₩1,643 | ₩1,541 | ₩1,588 | +3.04% | 1.3만 |
|---|
| 2026.07.31 | ₩1,541 | ₩1,621 | ₩1,528 | ₩1,554 | +0.87% | 1.8만 |
|---|
| 2026.07.30 | ₩1,621 | ₩1,675 | ₩1,514 | ₩1,521 | -6.20% | 2.2만 |
|---|
| 2026.07.29 | ₩1,722 | ₩1,722 | ₩1,474 | ₩1,528 | -11.28% | 4.4만 |
|---|
| 2026.07.28 | ₩1,729 | ₩1,769 | ₩1,662 | ₩1,662 | -3.88% | 2.8만 |
|---|
| 2026.07.27 | ₩1,648 | ₩1,889 | ₩1,635 | ₩1,729 | +4.88% | 5.9만 |
|---|
| 2026.07.24 | ₩1,729 | ₩1,769 | ₩1,608 | ₩1,608 | -6.98% | 4.5만 |
|---|
| 2026.07.23 | ₩1,782 | ₩1,836 | ₩1,702 | ₩1,755 | -1.50% | 4.3만 |
|---|
| 2026.07.22 | ₩1,608 | ₩2,010 | ₩1,581 | ₩1,782 | +10.83% | 18.9만 |
|---|
| 2026.07.21 | ₩1,635 | ₩1,715 | ₩1,554 | ₩1,662 | +1.64% | 10.2만 |
|---|
| 2026.07.20 | ₩1,702 | ₩1,702 | ₩1,608 | ₩1,621 | -4.72% | 1.2만 |
|---|
| 2026.07.17 | ₩1,568 | ₩1,675 | ₩1,568 | ₩1,648 | +5.13% | 1.8만 |
|---|
| 2026.07.16 | ₩1,621 | ₩1,635 | ₩1,554 | ₩1,615 | -0.41% | 4.1만 |
|---|
| 2026.07.15 | ₩1,662 | ₩1,662 | ₩1,568 | ₩1,568 | -5.65% | 2.4만 |
|---|
| 2026.07.14 | ₩1,615 | ₩1,688 | ₩1,604 | ₩1,675 | +3.73% | 3.9만 |
|---|
| 2026.07.13 | ₩1,581 | ₩1,695 | ₩1,529 | ₩1,688 | +6.78% | 3.4만 |
|---|
| 2026.07.10 | ₩1,621 | ₩1,688 | ₩1,487 | ₩1,541 | -4.96% | 8.4만 |
|---|
| 2026.07.09 | ₩1,675 | ₩1,742 | ₩1,595 | ₩1,621 | -3.20% | 6.9만 |
|---|
| 2026.07.08 | ₩1,769 | ₩1,769 | ₩1,635 | ₩1,648 | -6.82% | 2만 |
|---|
| 2026.07.07 | ₩1,809 | ₩1,872 | ₩1,635 | ₩1,755 | -2.96% | 3.9만 |
|---|
| 2026.07.06 | ₩1,648 | ₩1,863 | ₩1,648 | ₩1,822 | +10.57% | 9.2만 |
|---|
| 2026.07.02 | ₩1,675 | ₩1,796 | ₩1,648 | ₩1,675 | 0.00% | 2.9만 |
|---|
| 2026.07.01 | ₩1,621 | ₩1,796 | ₩1,621 | ₩1,702 | +4.96% | 1.7만 |
|---|
| 2026.06.30 | ₩1,700 | ₩1,742 | ₩1,621 | ₩1,621 | -4.65% | 3.3만 |
|---|
| 2026.06.29 | ₩1,662 | ₩1,769 | ₩1,608 | ₩1,702 | +2.42% | 2.8만 |
|---|
| 2026.06.26 | ₩1,688 | ₩1,836 | ₩1,648 | ₩1,648 | -2.38% | 3.3만 |
|---|
| 2026.06.25 | ₩1,755 | ₩1,816 | ₩1,702 | ₩1,715 | -2.29% | 5.1만 |
|---|
| 2026.06.24 | ₩1,836 | ₩1,869 | ₩1,702 | ₩1,755 | -4.38% | 3.1만 |
|---|
| 2026.06.23 | ₩1,715 | ₩1,916 | ₩1,675 | ₩1,863 | +8.59% | 8.3만 |
|---|
| 2026.06.22 | ₩1,796 | ₩1,836 | ₩1,722 | ₩1,769 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩1,983 | ₩2,030 | ₩1,809 | ₩1,809 | -8.78% | 5.9만 |
|---|
| 2026.06.17 | ₩1,997 | ₩2,077 | ₩1,916 | ₩1,997 | 0.00% | 3.8만 |
|---|
| 2026.06.16 | ₩1,863 | ₩2,064 | ₩1,853 | ₩1,997 | +7.19% | 5.3만 |
|---|
| 2026.06.15 | ₩1,863 | ₩1,983 | ₩1,829 | ₩1,889 | +1.44% | 9.5만 |
|---|
| 2026.06.12 | ₩2,077 | ₩2,171 | ₩1,876 | ₩1,876 | -9.68% | 17.1만 |
|---|
| 2026.06.11 | ₩1,997 | ₩2,068 | ₩1,943 | ₩2,010 | +0.67% | 6.3만 |
|---|
| 2026.06.10 | ₩1,943 | ₩2,157 | ₩1,796 | ₩2,010 | +3.45% | 20.9만 |
|---|
| 2026.06.09 | ₩2,144 | ₩2,345 | ₩1,715 | ₩1,997 | -6.88% | 172.3만 |
|---|
| 2026.06.08 | ₩1,514 | ₩2,667 | ₩1,501 | ₩1,702 | +12.39% | 1033만 |
|---|
| 2026.06.05 | ₩1,501 | ₩1,528 | ₩1,380 | ₩1,487 | -0.89% | 9.1만 |
|---|
| 2026.06.04 | ₩1,514 | ₩1,514 | ₩1,447 | ₩1,474 | -2.65% | 7.5만 |
|---|
| 2026.06.03 | ₩1,635 | ₩1,662 | ₩1,447 | ₩1,461 | -10.66% | 13.4만 |
|---|
| 2026.06.02 | ₩1,688 | ₩1,688 | ₩1,595 | ₩1,648 | -2.38% | 10.1만 |
|---|
| 2026.06.01 | ₩1,675 | ₩1,796 | ₩1,595 | ₩1,648 | -1.60% | 12.2만 |
|---|
| 2026.05.29 | ₩1,702 | ₩1,769 | ₩1,595 | ₩1,715 | +0.79% | 8.4만 |
|---|
| 2026.05.28 | ₩1,581 | ₩1,742 | ₩1,541 | ₩1,715 | +8.47% | 6.1만 |
|---|
| 2026.05.27 | ₩1,581 | ₩1,675 | ₩1,581 | ₩1,581 | 0.00% | 4.7만 |
|---|
| 2026.05.26 | ₩1,608 | ₩1,742 | ₩1,475 | ₩1,621 | +0.83% | 12만 |
|---|
| 2026.05.22 | ₩1,688 | ₩1,943 | ₩1,581 | ₩1,863 | +10.32% | 23.9만 |
|---|
| 2026.05.21 | ₩1,742 | ₩1,769 | ₩1,635 | ₩1,742 | 0.00% | 15만 |
|---|
| 2026.05.20 | ₩1,528 | ₩1,796 | ₩1,447 | ₩1,688 | +10.53% | 40.4만 |
|---|
| 2026.05.19 | ₩2,037 | ₩2,198 | ₩2,037 | ₩2,198 | +7.89% | 11.8만 |
|---|
| 2026.05.18 | ₩2,385 | ₩2,412 | ₩2,064 | ₩2,224 | -6.74% | 36.1만 |
|---|
| 2026.05.15 | ₩2,198 | ₩4,288 | ₩2,090 | ₩2,707 | +23.17% | 524.8만 |
|---|
| 2026.05.14 | ₩2,439 | ₩2,466 | ₩2,251 | ₩2,251 | -7.69% | 5.4만 |
|---|
| 2026.05.13 | ₩2,332 | ₩2,492 | ₩2,144 | ₩2,412 | +3.45% | 10.1만 |
|---|
| 2026.05.12 | ₩2,412 | ₩2,519 | ₩2,358 | ₩2,412 | 0.00% | 7.2만 |
|---|
| 2026.05.11 | ₩2,600 | ₩2,653 | ₩2,492 | ₩2,600 | 0.00% | 10.4만 |
|---|
| 2026.05.08 | ₩2,466 | ₩2,600 | ₩2,439 | ₩2,573 | +4.35% | 9.1만 |
|---|
| 2026.05.07 | ₩2,734 | ₩2,734 | ₩2,546 | ₩2,573 | -5.88% | 22.1만 |
|---|
| 2026.05.06 | ₩2,519 | ₩2,734 | ₩2,492 | ₩2,707 | +7.45% | 32.6만 |
|---|
| 2026.05.05 | ₩2,600 | ₩3,028 | ₩2,439 | ₩2,868 | +10.31% | 110.1만 |
|---|
| 2026.05.04 | ₩2,626 | ₩2,734 | ₩2,385 | ₩2,707 | +3.06% | 19.8만 |
|---|
| 2026.05.01 | ₩2,626 | ₩2,868 | ₩2,573 | ₩2,868 | +9.18% | 14.1만 |
|---|
| 2026.04.30 | ₩2,626 | ₩2,894 | ₩2,466 | ₩2,787 | +6.12% | 16.4만 |
|---|
| 2026.04.29 | ₩2,814 | ₩2,894 | ₩2,358 | ₩2,868 | +1.90% | 18.9만 |
|---|
| 2026.04.28 | ₩2,412 | ₩2,707 | ₩2,278 | ₩2,680 | +11.11% | 30.3만 |
|---|
| 2026.04.27 | ₩3,055 | ₩3,055 | ₩2,573 | ₩2,707 | -11.40% | 36.6만 |
|---|
| 2026.04.24 | ₩3,323 | ₩3,725 | ₩2,975 | ₩3,296 | -0.81% | 295.2만 |
|---|
| 2026.04.23 | ₩2,868 | ₩3,350 | ₩2,760 | ₩3,296 | +14.95% | 55.3만 |
|---|
| 2026.04.22 | ₩3,189 | ₩3,216 | ₩2,921 | ₩3,109 | -2.52% | 64만 |
|---|
| 2026.04.21 | ₩4,154 | ₩4,261 | ₩3,136 | ₩3,538 | -14.84% | 143.4만 |
|---|
| 2026.04.20 | ₩5,467 | ₩5,682 | ₩4,020 | ₩4,154 | -24.02% | 699.3만 |
|---|
| 2026.04.17 | ₩32,964 | ₩41,273 | ₩4,556 | ₩4,663 | -85.85% | 358.1만 |
|---|
| 2026.04.16 | ₩28,408 | ₩34,037 | ₩28,408 | ₩29,212 | +2.83% | 2.4만 |
|---|
| 2026.04.15 | ₩32,964 | ₩34,037 | ₩28,676 | ₩29,748 | -9.76% | 1.1만 |
|---|
| 2026.04.14 | ₩33,232 | ₩35,109 | ₩30,552 | ₩31,892 | -4.03% | 2.4만 |
|---|
| 2026.04.13 | ₩33,232 | ₩35,377 | ₩31,088 | ₩32,964 | -0.81% | 5.9천 |
|---|
| 2026.04.10 | ₩38,593 | ₩42,077 | ₩32,964 | ₩32,964 | -14.58% | 1.6만 |
|---|
| 2026.04.09 | ₩38,191 | ₩44,221 | ₩34,573 | ₩38,325 | +0.35% | 1.2만 |
|---|
| 2026.04.08 | ₩41,541 | ₩43,551 | ₩34,948 | ₩38,593 | -7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩43,417 | ₩46,874 | ₩36,395 | ₩42,881 | -1.23% | 2.3만 |
|---|
| 2026.04.06 | ₩38,325 | ₩48,991 | ₩31,624 | ₩45,829 | +19.58% | 2.2만 |
|---|
| 2026.04.02 | ₩37,521 | ₩39,665 | ₩35,779 | ₩36,181 | -3.57% | 1.1만 |
|---|
| 2026.04.01 | ₩38,325 | ₩42,666 | ₩36,127 | ₩38,325 | 0.00% | 9.1천 |
|---|
| 2026.03.31 | ₩40,737 | ₩41,809 | ₩36,181 | ₩38,861 | -4.61% | 1.3만 |
|---|
| 2026.03.30 | ₩42,077 | ₩44,757 | ₩39,129 | ₩40,201 | -4.46% | 1.1만 |
|---|
| 2026.03.27 | ₩39,129 | ₩44,489 | ₩39,129 | ₩41,541 | +6.16% | 8.2천 |
|---|
| 2026.03.26 | ₩34,037 | ₩42,613 | ₩33,501 | ₩41,541 | +22.05% | 1.9만 |
|---|
| 2026.03.25 | ₩34,037 | ₩35,913 | ₩33,232 | ₩34,037 | 0.00% | 4.8천 |
|---|
| 2026.03.24 | ₩33,232 | ₩37,789 | ₩32,964 | ₩34,037 | +2.42% | 4.7천 |
|---|
| 2026.03.23 | ₩33,769 | ₩36,181 | ₩33,527 | ₩33,769 | 0.00% | 5.9천 |
|---|
| 2026.03.20 | ₩33,769 | ₩35,725 | ₩32,428 | ₩34,037 | +0.79% | 5.3천 |
|---|
| 2026.03.19 | ₩36,181 | ₩38,861 | ₩33,769 | ₩33,769 | -6.67% | 3.2천 |
|---|
| 2026.03.18 | ₩34,573 | ₩38,057 | ₩33,769 | ₩33,769 | -2.33% | 4.1천 |
|---|
| 2026.03.17 | ₩33,501 | ₩35,457 | ₩33,501 | ₩34,573 | +3.20% | 1.3천 |
|---|
| 2026.03.16 | ₩34,841 | ₩35,537 | ₩34,037 | ₩34,037 | -2.31% | 2천 |
|---|
| 2026.03.13 | ₩35,109 | ₩35,645 | ₩33,769 | ₩35,001 | -0.31% | 2.6천 |
|---|
| 2026.03.12 | ₩35,109 | ₩35,377 | ₩33,501 | ₩34,305 | -2.29% | 2.1천 |
|---|
| 2026.03.11 | ₩32,964 | ₩37,011 | ₩32,964 | ₩34,841 | +5.69% | 4천 |
|---|
| 2026.03.10 | ₩34,573 | ₩35,109 | ₩33,554 | ₩33,554 | -2.95% | 2.3천 |
|---|
| 2026.03.09 | ₩33,769 | ₩36,181 | ₩33,501 | ₩35,913 | +6.35% | 3천 |
|---|
| 2026.03.06 | ₩32,696 | ₩35,913 | ₩32,026 | ₩34,305 | +4.92% | 1.1천 |
|---|
| 2026.03.05 | ₩31,624 | ₩37,521 | ₩31,624 | ₩33,501 | +5.93% | 1.5천 |
|---|
| 2026.03.04 | ₩33,206 | ₩35,377 | ₩33,206 | ₩34,573 | +4.12% | 1.7천 |
|---|
| 2026.03.03 | ₩31,892 | ₩33,501 | ₩31,892 | ₩33,232 | +4.20% | 660 |
|---|
| 2026.03.02 | ₩30,820 | ₩33,769 | ₩30,820 | ₩32,428 | +5.22% | 1.6천 |
|---|
| 2026.02.27 | ₩29,480 | ₩32,160 | ₩29,346 | ₩32,160 | +9.09% | 4.2천 |
|---|
| 2026.02.26 | ₩29,480 | ₩31,356 | ₩29,480 | ₩29,480 | 0.00% | 3.6천 |
|---|
| 2026.02.25 | ₩31,088 | ₩31,624 | ₩29,748 | ₩30,284 | -2.59% | 5천 |
|---|
| 2026.02.24 | ₩29,748 | ₩31,758 | ₩29,588 | ₩29,722 | -0.09% | 750 |
|---|
| 2026.02.23 | ₩29,480 | ₩30,258 | ₩29,480 | ₩29,480 | 0.00% | 155 |
|---|
| 2026.02.20 | ₩30,284 | ₩31,892 | ₩29,480 | ₩30,552 | +0.88% | 395 |
|---|
| 2026.02.19 | ₩30,820 | ₩32,160 | ₩30,552 | ₩30,552 | -0.87% | 160 |
|---|
| 2026.02.18 | ₩31,356 | ₩32,562 | ₩30,284 | ₩30,820 | -1.71% | 845 |
|---|
| 2026.02.17 | ₩30,016 | ₩33,232 | ₩30,016 | ₩31,356 | +4.46% | 805 |
|---|
| 2026.02.13 | ₩30,552 | ₩32,026 | ₩30,016 | ₩30,016 | -1.75% | 325 |
|---|
| 2026.02.12 | ₩32,428 | ₩34,197 | ₩31,088 | ₩31,088 | -4.13% | 1.8천 |
|---|
| 2026.02.11 | ₩34,573 | ₩35,377 | ₩33,501 | ₩33,769 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩34,841 | ₩36,717 | ₩34,037 | ₩34,841 | 0.00% | 4.9천 |
|---|
| 2026.02.09 | ₩32,160 | ₩36,449 | ₩32,160 | ₩35,913 | +11.67% | 1.3만 |
|---|
| 2026.02.06 | ₩32,428 | ₩37,413 | ₩30,552 | ₩32,696 | +0.83% | 2.5만 |
|---|
| 2026.02.05 | ₩32,428 | ₩35,645 | ₩28,676 | ₩30,016 | -7.44% | 2.6만 |
|---|
| 2026.02.04 | ₩35,913 | ₩36,717 | ₩31,624 | ₩31,892 | -11.19% | 2.5만 |
|---|
| 2026.02.03 | ₩36,181 | ₩39,129 | ₩35,109 | ₩36,181 | 0.00% | 3.1만 |
|---|
| 2026.02.02 | ₩36,154 | ₩36,985 | ₩35,109 | ₩36,717 | +1.56% | 5.4천 |
|---|
| 2026.01.30 | ₩35,645 | ₩36,449 | ₩35,109 | ₩35,645 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩34,573 | ₩35,913 | ₩33,769 | ₩35,913 | +3.88% | 6천 |
|---|
| 2026.01.28 | ₩34,037 | ₩35,377 | ₩34,037 | ₩34,573 | +1.57% | 9.1천 |
|---|
| 2026.01.27 | ₩36,449 | ₩36,449 | ₩34,037 | ₩35,377 | -2.94% | 8.4천 |
|---|
| 2026.01.26 | ₩36,449 | ₩36,985 | ₩35,645 | ₩36,449 | 0.00% | 3.4천 |
|---|
| 2026.01.23 | ₩36,181 | ₩37,253 | ₩35,645 | ₩36,717 | +1.48% | 4.5천 |
|---|
| 2026.01.22 | ₩37,253 | ₩37,253 | ₩35,913 | ₩36,717 | -1.44% | 5.3천 |
|---|
| 2026.01.21 | ₩37,253 | ₩37,789 | ₩35,135 | ₩37,253 | 0.00% | 4.6천 |
|---|
| 2026.01.20 | ₩35,377 | ₩37,789 | ₩35,377 | ₩36,985 | +4.55% | 3.9천 |
|---|
| 2026.01.16 | ₩37,253 | ₩37,789 | ₩35,484 | ₩35,913 | -3.60% | 3.8천 |
|---|
| 2026.01.15 | ₩37,521 | ₩37,789 | ₩36,181 | ₩36,181 | -3.57% | 5.8천 |
|---|
| 2026.01.14 | ₩35,913 | ₩37,521 | ₩35,377 | ₩35,913 | 0.00% | 5.1천 |
|---|
| 2026.01.13 | ₩34,841 | ₩35,913 | ₩33,769 | ₩35,377 | +1.54% | 7.8천 |
|---|
| 2026.01.12 | ₩38,593 | ₩38,593 | ₩34,171 | ₩35,109 | -9.03% | 7.8천 |
|---|
| 2026.01.09 | ₩36,985 | ₩38,593 | ₩36,449 | ₩37,789 | +2.17% | 6.4천 |
|---|
| 2026.01.08 | ₩37,521 | ₩38,593 | ₩34,894 | ₩36,181 | -3.57% | 5.8천 |
|---|
| 2026.01.07 | ₩35,109 | ₩37,253 | ₩35,109 | ₩36,717 | +4.58% | 5.9천 |
|---|
| 2026.01.06 | ₩38,861 | ₩39,933 | ₩34,358 | ₩34,841 | -10.34% | 9.1천 |
|---|
| 2026.01.05 | ₩38,057 | ₩42,345 | ₩37,521 | ₩37,521 | -1.41% | 7.9천 |
|---|
| 2026.01.02 | ₩41,541 | ₩41,541 | ₩35,645 | ₩37,789 | -9.03% | 2만 |
|---|
| 2025.12.31 | ₩37,789 | ₩48,241 | ₩37,789 | ₩44,489 | +17.73% | 10.8만 |
|---|
| 2025.12.30 | ₩36,717 | ₩40,201 | ₩34,519 | ₩37,253 | +1.46% | 1.5만 |
|---|
| 2025.12.29 | ₩36,449 | ₩38,861 | ₩36,449 | ₩36,717 | +0.74% | 7.7천 |
|---|
| 2025.12.26 | ₩38,861 | ₩41,005 | ₩36,717 | ₩37,253 | -4.14% | 7.8천 |
|---|
| 2025.12.24 | ₩38,057 | ₩41,273 | ₩37,789 | ₩38,593 | +1.41% | 5천 |
|---|
| 2025.12.23 | ₩40,201 | ₩41,809 | ₩37,521 | ₩37,521 | -6.67% | 6.3천 |
|---|
| 2025.12.22 | ₩39,397 | ₩43,953 | ₩38,861 | ₩40,737 | +3.40% | 6.7천 |
|---|
| 2025.12.19 | ₩38,057 | ₩42,077 | ₩37,789 | ₩39,665 | +4.23% | 6.6천 |
|---|
| 2025.12.18 | ₩38,861 | ₩39,665 | ₩37,789 | ₩38,057 | -2.07% | 5.1천 |
|---|
| 2025.12.17 | ₩36,985 | ₩44,221 | ₩36,717 | ₩39,933 | +7.97% | 8.4천 |
|---|
| 2025.12.16 | ₩36,985 | ₩39,397 | ₩33,769 | ₩36,449 | -1.45% | 9천 |
|---|
| 2025.12.15 | ₩43,149 | ₩43,685 | ₩37,574 | ₩38,057 | -11.80% | 1.2만 |
|---|
| 2025.12.12 | ₩43,953 | ₩45,561 | ₩42,345 | ₩45,025 | +2.44% | 1.4만 |
|---|
| 2025.12.11 | ₩44,221 | ₩46,633 | ₩42,077 | ₩45,025 | +1.82% | 7.8천 |
|---|
| 2025.12.10 | ₩45,293 | ₩46,365 | ₩42,613 | ₩43,953 | -2.96% | 6천 |
|---|
| 2025.12.09 | ₩45,829 | ₩48,911 | ₩45,561 | ₩46,633 | +1.75% | 1.3만 |
|---|
| 2025.12.08 | ₩61,373 | ₩61,373 | ₩41,273 | ₩46,365 | -24.45% | 6.4만 |
|---|
| 2025.12.05 | ₩72,629 | ₩72,629 | ₩62,713 | ₩64,589 | -11.07% | 4.5만 |
|---|
| 2025.12.04 | ₩48,509 | ₩71,718 | ₩44,221 | ₩67,537 | +39.23% | 7.2만 |
|---|
| 2025.12.03 | ₩63,517 | ₩64,321 | ₩50,921 | ₩51,993 | -18.14% | 2.8만 |
|---|
| 2025.12.02 | ₩78,525 | ₩78,525 | ₩63,785 | ₩65,527 | -16.55% | 2만 |
|---|
| 2025.12.01 | ₩79,329 | ₩79,597 | ₩78,525 | ₩79,061 | -0.34% | 7.6천 |
|---|
| 2025.11.28 | ₩80,401 | ₩80,401 | ₩78,525 | ₩80,133 | -0.33% | 1.7만 |
|---|
| 2025.11.26 | ₩81,205 | ₩82,277 | ₩79,329 | ₩80,401 | -0.99% | 1.1만 |
|---|
| 2025.11.25 | ₩80,133 | ₩80,401 | ₩79,061 | ₩80,133 | 0.00% | 5.9천 |
|---|
| 2025.11.24 | ₩80,669 | ₩82,009 | ₩79,061 | ₩80,133 | -0.66% | 2.3만 |
|---|
| 2025.11.21 | ₩82,813 | ₩83,081 | ₩81,741 | ₩82,009 | -0.97% | 3.1만 |
|---|
| 2025.11.20 | ₩84,421 | ₩85,493 | ₩84,153 | ₩84,421 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩85,761 | ₩85,761 | ₩83,081 | ₩85,493 | -0.31% | 5.9천 |
|---|
| 2025.11.18 | ₩83,349 | ₩83,617 | ₩83,081 | ₩83,617 | +0.32% | 1만 |
|---|
| 2025.11.17 | ₩83,081 | ₩83,617 | ₩82,009 | ₩83,617 | +0.65% | 8.3천 |
|---|
| 2025.11.14 | ₩84,957 | ₩84,957 | ₩83,617 | ₩84,421 | -0.63% | 1.6만 |
|---|
| 2025.11.13 | ₩85,225 | ₩86,029 | ₩82,545 | ₩84,421 | -0.94% | 1.6만 |
|---|
| 2025.11.12 | ₩87,905 | ₩87,905 | ₩83,885 | ₩85,493 | -2.74% | 3.5만 |
|---|
| 2025.11.11 | ₩85,493 | ₩86,029 | ₩80,669 | ₩85,493 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩85,493 | ₩86,297 | ₩84,689 | ₩85,761 | +0.31% | 8.9천 |
|---|
| 2025.11.07 | ₩86,029 | ₩87,905 | ₩80,937 | ₩86,297 | +0.31% | 2.8만 |
|---|
| 2025.11.06 | ₩86,565 | ₩89,245 | ₩83,081 | ₩86,833 | +0.31% | 1.6만 |
|---|
| 2025.11.05 | ₩87,369 | ₩87,637 | ₩86,297 | ₩86,565 | -0.92% | 2.8만 |
|---|
| 2025.11.04 | ₩88,441 | ₩88,441 | ₩86,029 | ₩87,637 | -0.91% | 5.3천 |
|---|
| 2025.11.03 | ₩87,905 | ₩88,709 | ₩86,833 | ₩87,101 | -0.91% | 9.4천 |
|---|
| 2025.10.31 | ₩90,585 | ₩93,265 | ₩87,369 | ₩91,121 | +0.59% | 2.9만 |
|---|
| 2025.10.30 | ₩89,513 | ₩98,089 | ₩89,513 | ₩96,213 | +7.49% | 6.2만 |
|---|
| 2025.10.29 | ₩88,441 | ₩91,121 | ₩87,369 | ₩87,637 | -0.91% | 6.2천 |
|---|
| 2025.10.28 | ₩88,977 | ₩90,049 | ₩87,637 | ₩89,245 | +0.30% | 1.5만 |
|---|
| 2025.10.27 | ₩87,905 | ₩89,781 | ₩87,369 | ₩88,709 | +0.91% | 5.1천 |
|---|
| 2025.10.24 | ₩88,441 | ₩91,014 | ₩88,441 | ₩88,441 | 0.00% | 6.8천 |
|---|
| 2025.10.23 | ₩88,173 | ₩88,709 | ₩87,369 | ₩88,709 | +0.61% | 1.4만 |
|---|
| 2025.10.22 | ₩86,029 | ₩88,173 | ₩85,761 | ₩87,905 | +2.18% | 1.2만 |
|---|
| 2025.10.21 | ₩84,689 | ₩86,833 | ₩84,689 | ₩86,297 | +1.90% | 3.9천 |
|---|
| 2025.10.20 | ₩85,493 | ₩86,833 | ₩84,421 | ₩85,761 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩87,101 | ₩89,513 | ₩84,421 | ₩86,833 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩84,689 | ₩87,101 | ₩84,287 | ₩86,565 | +2.22% | 2.1만 |
|---|
| 2025.10.15 | ₩84,957 | ₩85,761 | ₩84,689 | ₩84,957 | 0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩84,689 | ₩85,493 | ₩84,421 | ₩84,957 | +0.32% | 4.5천 |
|---|
| 2025.10.13 | ₩84,957 | ₩86,029 | ₩84,421 | ₩84,957 | 0.00% | 5.6천 |
|---|
| 2025.10.10 | ₩85,225 | ₩86,029 | ₩84,689 | ₩85,493 | +0.31% | 1.1만 |
|---|