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 | ₩1,468 | ₩1,468 | ₩1,375 | ₩1,401 | -4.55% | 6.5천 |
| 2026.10.08 | ₩1,388 | ₩1,428 | ₩1,361 | ₩1,428 | +2.88% | 2.2만 |
| 2026.10.07 | ₩1,361 | ₩1,401 | ₩1,335 | ₩1,375 | +0.98% | 8.2천 |
| 2026.10.06 | ₩1,468 | ₩1,468 | ₩1,281 | ₩1,335 | -9.09% | 4.5만 |
| 2026.10.05 | ₩1,548 | ₩1,575 | ₩1,455 | ₩1,455 | -6.03% | 3.8만 |
| 2026.10.02 | ₩1,588 | ₩1,601 | ₩1,521 | ₩1,601 | +0.84% | 8.1만 |
| 2026.10.01 | ₩1,508 | ₩1,615 | ₩1,468 | ₩1,588 | +5.31% | 4.1만 |
| 2026.09.30 | ₩1,495 | ₩1,535 | ₩1,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,535 |
| +2.68% |
| 2.7만 |
| 2026.09.29 | ₩1,455 | ₩1,521 | ₩1,441 | ₩1,481 | +1.83% | 1.4만 |
|---|
| 2026.09.28 | ₩1,521 | ₩1,535 | ₩1,455 | ₩1,535 | +0.88% | 3.6만 |
|---|
| 2026.09.25 | ₩1,388 | ₩1,535 | ₩1,361 | ₩1,535 | +10.58% | 14.9만 |
|---|
| 2026.09.24 | ₩1,588 | ₩2,402 | ₩1,002 | ₩1,535 | -3.36% | 372.2만 |
|---|
| 2026.09.23 | ₩1,575 | ₩1,628 | ₩1,575 | ₩1,601 | +1.69% | 1.1만 |
|---|
| 2026.09.22 | ₩1,601 | ₩1,668 | ₩1,575 | ₩1,575 | -1.67% | 1.8만 |
|---|
| 2026.09.21 | ₩1,615 | ₩1,682 | ₩1,588 | ₩1,621 | +0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩1,628 | ₩1,708 | ₩1,615 | ₩1,641 | +0.82% | 2.7만 |
|---|
| 2026.09.17 | ₩1,588 | ₩1,641 | ₩1,575 | ₩1,608 | +1.26% | 1.7만 |
|---|
| 2026.09.16 | ₩1,601 | ₩1,641 | ₩1,561 | ₩1,581 | -1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩1,588 | ₩1,628 | ₩1,561 | ₩1,615 | +1.68% | 2만 |
|---|
| 2026.09.14 | ₩1,668 | ₩1,668 | ₩1,575 | ₩1,575 | -5.60% | 1.3만 |
|---|
| 2026.09.11 | ₩1,641 | ₩1,682 | ₩1,601 | ₩1,682 | +2.44% | 1.2만 |
|---|
| 2026.09.10 | ₩1,722 | ₩1,722 | ₩1,641 | ₩1,641 | -4.65% | 1.3만 |
|---|
| 2026.09.09 | ₩1,708 | ₩1,762 | ₩1,668 | ₩1,735 | +1.56% | 4.5만 |
|---|
| 2026.09.08 | ₩1,708 | ₩1,708 | ₩1,615 | ₩1,708 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩1,655 | ₩1,708 | ₩1,601 | ₩1,708 | +3.23% | 2.8만 |
|---|
| 2026.09.03 | ₩1,628 | ₩1,668 | ₩1,548 | ₩1,648 | +1.23% | 3.8만 |
|---|
| 2026.09.02 | ₩1,575 | ₩1,615 | ₩1,535 | ₩1,615 | +2.54% | 2.6만 |
|---|
| 2026.09.01 | ₩1,628 | ₩1,628 | ₩1,548 | ₩1,568 | -3.69% | 1.6만 |
|---|
| 2026.08.31 | ₩1,722 | ₩1,722 | ₩1,588 | ₩1,628 | -5.43% | 4.5만 |
|---|
| 2026.08.28 | ₩1,655 | ₩1,708 | ₩1,601 | ₩1,708 | +3.23% | 3.4만 |
|---|
| 2026.08.27 | ₩1,588 | ₩1,708 | ₩1,575 | ₩1,682 | +5.88% | 5.8만 |
|---|
| 2026.08.26 | ₩1,601 | ₩1,601 | ₩1,535 | ₩1,575 | -1.67% | 1.3만 |
|---|
| 2026.08.25 | ₩1,628 | ₩1,628 | ₩1,528 | ₩1,601 | -1.64% | 2.2만 |
|---|
| 2026.08.24 | ₩1,521 | ₩1,682 | ₩1,488 | ₩1,641 | +7.89% | 9.7만 |
|---|
| 2026.08.21 | ₩1,508 | ₩1,508 | ₩1,468 | ₩1,508 | 0.00% | 3.6만 |
|---|
| 2026.08.20 | ₩1,521 | ₩1,532 | ₩1,468 | ₩1,495 | -1.75% | 3.3만 |
|---|
| 2026.08.19 | ₩1,535 | ₩1,595 | ₩1,481 | ₩1,495 | -2.61% | 4.4만 |
|---|
| 2026.08.18 | ₩1,508 | ₩1,548 | ₩1,508 | ₩1,521 | +0.88% | 2.1만 |
|---|
| 2026.08.17 | ₩1,601 | ₩1,601 | ₩1,468 | ₩1,495 | -6.67% | 8.5만 |
|---|
| 2026.08.14 | ₩1,641 | ₩1,708 | ₩1,548 | ₩1,575 | -4.07% | 13.2만 |
|---|
| 2026.08.13 | ₩1,615 | ₩1,735 | ₩1,561 | ₩1,615 | 0.00% | 16.1만 |
|---|
| 2026.08.12 | ₩1,575 | ₩1,735 | ₩1,521 | ₩1,615 | +2.54% | 20.7만 |
|---|
| 2026.08.11 | ₩1,575 | ₩1,868 | ₩1,535 | ₩1,628 | +3.39% | 50.4만 |
|---|
| 2026.08.10 | ₩1,588 | ₩2,883 | ₩1,428 | ₩1,641 | +3.36% | 1160.5만 |
|---|
| 2026.08.07 | ₩1,588 | ₩3,069 | ₩1,361 | ₩1,601 | +0.84% | 683.5만 |
|---|
| 2026.08.06 | ₩1,588 | ₩1,695 | ₩1,548 | ₩1,548 | -2.52% | 6만 |
|---|
| 2026.08.05 | ₩1,575 | ₩1,668 | ₩1,535 | ₩1,641 | +4.24% | 1.3만 |
|---|
| 2026.08.04 | ₩1,561 | ₩1,627 | ₩1,495 | ₩1,588 | +1.71% | 3.1만 |
|---|
| 2026.08.03 | ₩1,535 | ₩1,636 | ₩1,535 | ₩1,581 | +3.04% | 1.3만 |
|---|
| 2026.07.31 | ₩1,535 | ₩1,615 | ₩1,521 | ₩1,548 | +0.87% | 1.8만 |
|---|
| 2026.07.30 | ₩1,615 | ₩1,668 | ₩1,508 | ₩1,515 | -6.20% | 2.2만 |
|---|
| 2026.07.29 | ₩1,715 | ₩1,715 | ₩1,468 | ₩1,521 | -11.28% | 4.4만 |
|---|
| 2026.07.28 | ₩1,722 | ₩1,762 | ₩1,655 | ₩1,655 | -3.88% | 2.8만 |
|---|
| 2026.07.27 | ₩1,641 | ₩1,882 | ₩1,628 | ₩1,722 | +4.88% | 5.9만 |
|---|
| 2026.07.24 | ₩1,722 | ₩1,762 | ₩1,601 | ₩1,601 | -6.98% | 4.5만 |
|---|
| 2026.07.23 | ₩1,775 | ₩1,828 | ₩1,695 | ₩1,748 | -1.50% | 4.3만 |
|---|
| 2026.07.22 | ₩1,601 | ₩2,002 | ₩1,575 | ₩1,775 | +10.83% | 18.9만 |
|---|
| 2026.07.21 | ₩1,628 | ₩1,708 | ₩1,548 | ₩1,655 | +1.64% | 10.2만 |
|---|
| 2026.07.20 | ₩1,695 | ₩1,695 | ₩1,601 | ₩1,615 | -4.72% | 1.2만 |
|---|
| 2026.07.17 | ₩1,561 | ₩1,668 | ₩1,561 | ₩1,641 | +5.13% | 1.8만 |
|---|
| 2026.07.16 | ₩1,615 | ₩1,628 | ₩1,548 | ₩1,608 | -0.41% | 4.1만 |
|---|
| 2026.07.15 | ₩1,655 | ₩1,655 | ₩1,561 | ₩1,561 | -5.65% | 2.4만 |
|---|
| 2026.07.14 | ₩1,608 | ₩1,682 | ₩1,597 | ₩1,668 | +3.73% | 3.9만 |
|---|
| 2026.07.13 | ₩1,575 | ₩1,688 | ₩1,523 | ₩1,682 | +6.78% | 3.4만 |
|---|
| 2026.07.10 | ₩1,615 | ₩1,682 | ₩1,481 | ₩1,535 | -4.96% | 8.4만 |
|---|
| 2026.07.09 | ₩1,668 | ₩1,735 | ₩1,588 | ₩1,615 | -3.20% | 6.9만 |
|---|
| 2026.07.08 | ₩1,762 | ₩1,762 | ₩1,628 | ₩1,641 | -6.82% | 2만 |
|---|
| 2026.07.07 | ₩1,802 | ₩1,864 | ₩1,628 | ₩1,748 | -2.96% | 3.9만 |
|---|
| 2026.07.06 | ₩1,641 | ₩1,855 | ₩1,641 | ₩1,815 | +10.57% | 9.2만 |
|---|
| 2026.07.02 | ₩1,668 | ₩1,788 | ₩1,641 | ₩1,668 | 0.00% | 2.9만 |
|---|
| 2026.07.01 | ₩1,615 | ₩1,788 | ₩1,615 | ₩1,695 | +4.96% | 1.7만 |
|---|
| 2026.06.30 | ₩1,694 | ₩1,735 | ₩1,615 | ₩1,615 | -4.65% | 3.3만 |
|---|
| 2026.06.29 | ₩1,655 | ₩1,762 | ₩1,601 | ₩1,695 | +2.42% | 2.8만 |
|---|
| 2026.06.26 | ₩1,682 | ₩1,828 | ₩1,641 | ₩1,641 | -2.38% | 3.3만 |
|---|
| 2026.06.25 | ₩1,748 | ₩1,808 | ₩1,695 | ₩1,708 | -2.29% | 5.1만 |
|---|
| 2026.06.24 | ₩1,828 | ₩1,862 | ₩1,695 | ₩1,748 | -4.38% | 3.1만 |
|---|
| 2026.06.23 | ₩1,708 | ₩1,908 | ₩1,668 | ₩1,855 | +8.59% | 8.3만 |
|---|
| 2026.06.22 | ₩1,788 | ₩1,828 | ₩1,715 | ₩1,762 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩1,975 | ₩2,022 | ₩1,802 | ₩1,802 | -8.78% | 5.9만 |
|---|
| 2026.06.17 | ₩1,988 | ₩2,069 | ₩1,908 | ₩1,988 | 0.00% | 3.8만 |
|---|
| 2026.06.16 | ₩1,855 | ₩2,055 | ₩1,846 | ₩1,988 | +7.19% | 5.3만 |
|---|
| 2026.06.15 | ₩1,855 | ₩1,975 | ₩1,822 | ₩1,882 | +1.44% | 9.5만 |
|---|
| 2026.06.12 | ₩2,069 | ₩2,162 | ₩1,868 | ₩1,868 | -9.68% | 17.1만 |
|---|
| 2026.06.11 | ₩1,988 | ₩2,059 | ₩1,935 | ₩2,002 | +0.67% | 6.3만 |
|---|
| 2026.06.10 | ₩1,935 | ₩2,149 | ₩1,788 | ₩2,002 | +3.45% | 20.9만 |
|---|
| 2026.06.09 | ₩2,135 | ₩2,335 | ₩1,708 | ₩1,988 | -6.88% | 172.3만 |
|---|
| 2026.06.08 | ₩1,508 | ₩2,656 | ₩1,495 | ₩1,695 | +12.39% | 1033만 |
|---|
| 2026.06.05 | ₩1,495 | ₩1,521 | ₩1,375 | ₩1,481 | -0.89% | 9.1만 |
|---|
| 2026.06.04 | ₩1,508 | ₩1,508 | ₩1,441 | ₩1,468 | -2.65% | 7.5만 |
|---|
| 2026.06.03 | ₩1,628 | ₩1,655 | ₩1,441 | ₩1,455 | -10.66% | 13.4만 |
|---|
| 2026.06.02 | ₩1,682 | ₩1,682 | ₩1,588 | ₩1,641 | -2.38% | 10.1만 |
|---|
| 2026.06.01 | ₩1,668 | ₩1,788 | ₩1,588 | ₩1,641 | -1.60% | 12.2만 |
|---|
| 2026.05.29 | ₩1,695 | ₩1,762 | ₩1,588 | ₩1,708 | +0.79% | 8.4만 |
|---|
| 2026.05.28 | ₩1,575 | ₩1,735 | ₩1,535 | ₩1,708 | +8.47% | 6.1만 |
|---|
| 2026.05.27 | ₩1,575 | ₩1,668 | ₩1,575 | ₩1,575 | 0.00% | 4.7만 |
|---|
| 2026.05.26 | ₩1,601 | ₩1,735 | ₩1,469 | ₩1,615 | +0.83% | 12만 |
|---|
| 2026.05.22 | ₩1,682 | ₩1,935 | ₩1,575 | ₩1,855 | +10.32% | 23.9만 |
|---|
| 2026.05.21 | ₩1,735 | ₩1,762 | ₩1,628 | ₩1,735 | 0.00% | 15만 |
|---|
| 2026.05.20 | ₩1,521 | ₩1,788 | ₩1,441 | ₩1,682 | +10.53% | 40.4만 |
|---|
| 2026.05.19 | ₩2,029 | ₩2,189 | ₩2,029 | ₩2,189 | +7.89% | 11.8만 |
|---|
| 2026.05.18 | ₩2,375 | ₩2,402 | ₩2,055 | ₩2,215 | -6.74% | 36.1만 |
|---|
| 2026.05.15 | ₩2,189 | ₩4,271 | ₩2,082 | ₩2,696 | +23.17% | 524.8만 |
|---|
| 2026.05.14 | ₩2,429 | ₩2,456 | ₩2,242 | ₩2,242 | -7.69% | 5.4만 |
|---|
| 2026.05.13 | ₩2,322 | ₩2,482 | ₩2,135 | ₩2,402 | +3.45% | 10.1만 |
|---|
| 2026.05.12 | ₩2,402 | ₩2,509 | ₩2,349 | ₩2,402 | 0.00% | 7.2만 |
|---|
| 2026.05.11 | ₩2,589 | ₩2,642 | ₩2,482 | ₩2,589 | 0.00% | 10.4만 |
|---|
| 2026.05.08 | ₩2,456 | ₩2,589 | ₩2,429 | ₩2,562 | +4.35% | 9.1만 |
|---|
| 2026.05.07 | ₩2,722 | ₩2,722 | ₩2,536 | ₩2,562 | -5.88% | 22.1만 |
|---|
| 2026.05.06 | ₩2,509 | ₩2,722 | ₩2,482 | ₩2,696 | +7.45% | 32.6만 |
|---|
| 2026.05.05 | ₩2,589 | ₩3,016 | ₩2,429 | ₩2,856 | +10.31% | 110.1만 |
|---|
| 2026.05.04 | ₩2,616 | ₩2,722 | ₩2,375 | ₩2,696 | +3.06% | 19.8만 |
|---|
| 2026.05.01 | ₩2,616 | ₩2,856 | ₩2,562 | ₩2,856 | +9.18% | 14.1만 |
|---|
| 2026.04.30 | ₩2,616 | ₩2,883 | ₩2,456 | ₩2,776 | +6.12% | 16.4만 |
|---|
| 2026.04.29 | ₩2,803 | ₩2,883 | ₩2,349 | ₩2,856 | +1.90% | 18.9만 |
|---|
| 2026.04.28 | ₩2,402 | ₩2,696 | ₩2,269 | ₩2,669 | +11.11% | 30.3만 |
|---|
| 2026.04.27 | ₩3,043 | ₩3,043 | ₩2,562 | ₩2,696 | -11.40% | 36.6만 |
|---|
| 2026.04.24 | ₩3,310 | ₩3,710 | ₩2,963 | ₩3,283 | -0.81% | 295.2만 |
|---|
| 2026.04.23 | ₩2,856 | ₩3,336 | ₩2,749 | ₩3,283 | +14.95% | 55.3만 |
|---|
| 2026.04.22 | ₩3,176 | ₩3,203 | ₩2,909 | ₩3,096 | -2.52% | 64만 |
|---|
| 2026.04.21 | ₩4,137 | ₩4,244 | ₩3,123 | ₩3,523 | -14.84% | 143.4만 |
|---|
| 2026.04.20 | ₩5,445 | ₩5,658 | ₩4,004 | ₩4,137 | -24.02% | 699.3만 |
|---|
| 2026.04.17 | ₩32,830 | ₩41,104 | ₩4,537 | ₩4,644 | -85.85% | 358.1만 |
|---|
| 2026.04.16 | ₩28,292 | ₩33,897 | ₩28,292 | ₩29,093 | +2.83% | 2.4만 |
|---|
| 2026.04.15 | ₩32,830 | ₩33,897 | ₩28,559 | ₩29,627 | -9.76% | 1.1만 |
|---|
| 2026.04.14 | ₩33,097 | ₩34,965 | ₩30,428 | ₩31,762 | -4.03% | 2.4만 |
|---|
| 2026.04.13 | ₩33,097 | ₩35,232 | ₩30,961 | ₩32,830 | -0.81% | 5.9천 |
|---|
| 2026.04.10 | ₩38,435 | ₩41,905 | ₩32,830 | ₩32,830 | -14.58% | 1.6만 |
|---|
| 2026.04.09 | ₩38,034 | ₩44,040 | ₩34,431 | ₩38,168 | +0.35% | 1.2만 |
|---|
| 2026.04.08 | ₩41,371 | ₩43,373 | ₩34,805 | ₩38,435 | -7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩43,239 | ₩46,682 | ₩36,246 | ₩42,705 | -1.23% | 2.3만 |
|---|
| 2026.04.06 | ₩38,168 | ₩48,791 | ₩31,495 | ₩45,641 | +19.58% | 2.2만 |
|---|
| 2026.04.02 | ₩37,367 | ₩39,502 | ₩35,632 | ₩36,033 | -3.57% | 1.1만 |
|---|
| 2026.04.01 | ₩38,168 | ₩42,492 | ₩35,979 | ₩38,168 | 0.00% | 9.1천 |
|---|
| 2026.03.31 | ₩40,570 | ₩41,638 | ₩36,033 | ₩38,702 | -4.61% | 1.3만 |
|---|
| 2026.03.30 | ₩41,905 | ₩44,574 | ₩38,969 | ₩40,036 | -4.46% | 1.1만 |
|---|
| 2026.03.27 | ₩38,969 | ₩44,307 | ₩38,969 | ₩41,371 | +6.16% | 8.2천 |
|---|
| 2026.03.26 | ₩33,897 | ₩42,438 | ₩33,364 | ₩41,371 | +22.05% | 1.9만 |
|---|
| 2026.03.25 | ₩33,897 | ₩35,766 | ₩33,097 | ₩33,897 | 0.00% | 4.8천 |
|---|
| 2026.03.24 | ₩33,097 | ₩37,634 | ₩32,830 | ₩33,897 | +2.42% | 4.7천 |
|---|
| 2026.03.23 | ₩33,630 | ₩36,033 | ₩33,390 | ₩33,630 | 0.00% | 5.9천 |
|---|
| 2026.03.20 | ₩33,630 | ₩35,579 | ₩32,296 | ₩33,897 | +0.79% | 5.3천 |
|---|
| 2026.03.19 | ₩36,033 | ₩38,702 | ₩33,630 | ₩33,630 | -6.67% | 3.2천 |
|---|
| 2026.03.18 | ₩34,431 | ₩37,901 | ₩33,630 | ₩33,630 | -2.33% | 4.1천 |
|---|
| 2026.03.17 | ₩33,364 | ₩35,312 | ₩33,364 | ₩34,431 | +3.20% | 1.3천 |
|---|
| 2026.03.16 | ₩34,698 | ₩35,392 | ₩33,897 | ₩33,897 | -2.31% | 2천 |
|---|
| 2026.03.13 | ₩34,965 | ₩35,499 | ₩33,630 | ₩34,858 | -0.31% | 2.6천 |
|---|
| 2026.03.12 | ₩34,965 | ₩35,232 | ₩33,364 | ₩34,164 | -2.29% | 2.1천 |
|---|
| 2026.03.11 | ₩32,830 | ₩36,860 | ₩32,830 | ₩34,698 | +5.69% | 4천 |
|---|
| 2026.03.10 | ₩34,431 | ₩34,965 | ₩33,417 | ₩33,417 | -2.95% | 2.3천 |
|---|
| 2026.03.09 | ₩33,630 | ₩36,033 | ₩33,364 | ₩35,766 | +6.35% | 3천 |
|---|
| 2026.03.06 | ₩32,563 | ₩35,766 | ₩31,896 | ₩34,164 | +4.92% | 1.1천 |
|---|
| 2026.03.05 | ₩31,495 | ₩37,367 | ₩31,495 | ₩33,364 | +5.93% | 1.5천 |
|---|
| 2026.03.04 | ₩33,070 | ₩35,232 | ₩33,070 | ₩34,431 | +4.12% | 1.7천 |
|---|
| 2026.03.03 | ₩31,762 | ₩33,364 | ₩31,762 | ₩33,097 | +4.20% | 660 |
|---|
| 2026.03.02 | ₩30,694 | ₩33,630 | ₩30,694 | ₩32,296 | +5.22% | 1.6천 |
|---|
| 2026.02.27 | ₩29,360 | ₩32,029 | ₩29,226 | ₩32,029 | +9.09% | 4.2천 |
|---|
| 2026.02.26 | ₩29,360 | ₩31,228 | ₩29,360 | ₩29,360 | 0.00% | 3.6천 |
|---|
| 2026.02.25 | ₩30,961 | ₩31,495 | ₩29,627 | ₩30,161 | -2.59% | 5천 |
|---|
| 2026.02.24 | ₩29,627 | ₩31,629 | ₩29,467 | ₩29,600 | -0.09% | 750 |
|---|
| 2026.02.23 | ₩29,360 | ₩30,134 | ₩29,360 | ₩29,360 | 0.00% | 155 |
|---|
| 2026.02.20 | ₩30,161 | ₩31,762 | ₩29,360 | ₩30,428 | +0.88% | 395 |
|---|
| 2026.02.19 | ₩30,694 | ₩32,029 | ₩30,428 | ₩30,428 | -0.87% | 160 |
|---|
| 2026.02.18 | ₩31,228 | ₩32,429 | ₩30,161 | ₩30,694 | -1.71% | 845 |
|---|
| 2026.02.17 | ₩29,894 | ₩33,097 | ₩29,894 | ₩31,228 | +4.46% | 805 |
|---|
| 2026.02.13 | ₩30,428 | ₩31,896 | ₩29,894 | ₩29,894 | -1.75% | 325 |
|---|
| 2026.02.12 | ₩32,296 | ₩34,057 | ₩30,961 | ₩30,961 | -4.13% | 1.8천 |
|---|
| 2026.02.11 | ₩34,431 | ₩35,232 | ₩33,364 | ₩33,630 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩34,698 | ₩36,566 | ₩33,897 | ₩34,698 | 0.00% | 4.9천 |
|---|
| 2026.02.09 | ₩32,029 | ₩36,299 | ₩32,029 | ₩35,766 | +11.67% | 1.3만 |
|---|
| 2026.02.06 | ₩32,296 | ₩37,260 | ₩30,428 | ₩32,563 | +0.83% | 2.5만 |
|---|
| 2026.02.05 | ₩32,296 | ₩35,499 | ₩28,559 | ₩29,894 | -7.44% | 2.6만 |
|---|
| 2026.02.04 | ₩35,766 | ₩36,566 | ₩31,495 | ₩31,762 | -11.19% | 2.5만 |
|---|
| 2026.02.03 | ₩36,033 | ₩38,969 | ₩34,965 | ₩36,033 | 0.00% | 3.1만 |
|---|
| 2026.02.02 | ₩36,006 | ₩36,833 | ₩34,965 | ₩36,566 | +1.56% | 5.4천 |
|---|
| 2026.01.30 | ₩35,499 | ₩36,299 | ₩34,965 | ₩35,499 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩34,431 | ₩35,766 | ₩33,630 | ₩35,766 | +3.88% | 6천 |
|---|
| 2026.01.28 | ₩33,897 | ₩35,232 | ₩33,897 | ₩34,431 | +1.57% | 9.1천 |
|---|
| 2026.01.27 | ₩36,299 | ₩36,299 | ₩33,897 | ₩35,232 | -2.94% | 8.4천 |
|---|
| 2026.01.26 | ₩36,299 | ₩36,833 | ₩35,499 | ₩36,299 | 0.00% | 3.4천 |
|---|
| 2026.01.23 | ₩36,033 | ₩37,100 | ₩35,499 | ₩36,566 | +1.48% | 4.5천 |
|---|
| 2026.01.22 | ₩37,100 | ₩37,100 | ₩35,766 | ₩36,566 | -1.44% | 5.3천 |
|---|
| 2026.01.21 | ₩37,100 | ₩37,634 | ₩34,992 | ₩37,100 | 0.00% | 4.6천 |
|---|
| 2026.01.20 | ₩35,232 | ₩37,634 | ₩35,232 | ₩36,833 | +4.55% | 3.9천 |
|---|
| 2026.01.16 | ₩37,100 | ₩37,634 | ₩35,339 | ₩35,766 | -3.60% | 3.8천 |
|---|
| 2026.01.15 | ₩37,367 | ₩37,634 | ₩36,033 | ₩36,033 | -3.57% | 5.8천 |
|---|
| 2026.01.14 | ₩35,766 | ₩37,367 | ₩35,232 | ₩35,766 | 0.00% | 5.1천 |
|---|
| 2026.01.13 | ₩34,698 | ₩35,766 | ₩33,630 | ₩35,232 | +1.54% | 7.8천 |
|---|
| 2026.01.12 | ₩38,435 | ₩38,435 | ₩34,031 | ₩34,965 | -9.03% | 7.8천 |
|---|
| 2026.01.09 | ₩36,833 | ₩38,435 | ₩36,299 | ₩37,634 | +2.17% | 6.4천 |
|---|
| 2026.01.08 | ₩37,367 | ₩38,435 | ₩34,751 | ₩36,033 | -3.57% | 5.8천 |
|---|
| 2026.01.07 | ₩34,965 | ₩37,100 | ₩34,965 | ₩36,566 | +4.58% | 5.9천 |
|---|
| 2026.01.06 | ₩38,702 | ₩39,769 | ₩34,218 | ₩34,698 | -10.34% | 9.1천 |
|---|
| 2026.01.05 | ₩37,901 | ₩42,171 | ₩37,367 | ₩37,367 | -1.41% | 7.9천 |
|---|
| 2026.01.02 | ₩41,371 | ₩41,371 | ₩35,499 | ₩37,634 | -9.03% | 2만 |
|---|
| 2025.12.31 | ₩37,634 | ₩48,043 | ₩37,634 | ₩44,307 | +17.73% | 10.8만 |
|---|
| 2025.12.30 | ₩36,566 | ₩40,036 | ₩34,378 | ₩37,100 | +1.46% | 1.5만 |
|---|
| 2025.12.29 | ₩36,299 | ₩38,702 | ₩36,299 | ₩36,566 | +0.74% | 7.7천 |
|---|
| 2025.12.26 | ₩38,702 | ₩40,837 | ₩36,566 | ₩37,100 | -4.14% | 7.8천 |
|---|
| 2025.12.24 | ₩37,901 | ₩41,104 | ₩37,634 | ₩38,435 | +1.41% | 5천 |
|---|
| 2025.12.23 | ₩40,036 | ₩41,638 | ₩37,367 | ₩37,367 | -6.67% | 6.3천 |
|---|
| 2025.12.22 | ₩39,235 | ₩43,773 | ₩38,702 | ₩40,570 | +3.40% | 6.7천 |
|---|
| 2025.12.19 | ₩37,901 | ₩41,905 | ₩37,634 | ₩39,502 | +4.23% | 6.6천 |
|---|
| 2025.12.18 | ₩38,702 | ₩39,502 | ₩37,634 | ₩37,901 | -2.07% | 5.1천 |
|---|
| 2025.12.17 | ₩36,833 | ₩44,040 | ₩36,566 | ₩39,769 | +7.97% | 8.4천 |
|---|
| 2025.12.16 | ₩36,833 | ₩39,235 | ₩33,630 | ₩36,299 | -1.45% | 9천 |
|---|
| 2025.12.15 | ₩42,972 | ₩43,506 | ₩37,421 | ₩37,901 | -11.80% | 1.2만 |
|---|
| 2025.12.12 | ₩43,773 | ₩45,374 | ₩42,171 | ₩44,841 | +2.44% | 1.4만 |
|---|
| 2025.12.11 | ₩44,040 | ₩46,442 | ₩41,905 | ₩44,841 | +1.82% | 7.8천 |
|---|
| 2025.12.10 | ₩45,107 | ₩46,175 | ₩42,438 | ₩43,773 | -2.96% | 6천 |
|---|
| 2025.12.09 | ₩45,641 | ₩48,711 | ₩45,374 | ₩46,442 | +1.75% | 1.3만 |
|---|
| 2025.12.08 | ₩61,122 | ₩61,122 | ₩41,104 | ₩46,175 | -24.45% | 6.4만 |
|---|
| 2025.12.05 | ₩72,332 | ₩72,332 | ₩62,456 | ₩64,325 | -11.07% | 4.5만 |
|---|
| 2025.12.04 | ₩48,310 | ₩71,425 | ₩44,040 | ₩67,261 | +39.23% | 7.2만 |
|---|
| 2025.12.03 | ₩63,257 | ₩64,058 | ₩50,713 | ₩51,780 | -18.14% | 2.8만 |
|---|
| 2025.12.02 | ₩78,204 | ₩78,204 | ₩63,524 | ₩65,259 | -16.55% | 2만 |
|---|
| 2025.12.01 | ₩79,005 | ₩79,272 | ₩78,204 | ₩78,738 | -0.34% | 7.6천 |
|---|
| 2025.11.28 | ₩80,072 | ₩80,072 | ₩78,204 | ₩79,805 | -0.33% | 1.7만 |
|---|
| 2025.11.26 | ₩80,873 | ₩81,941 | ₩79,005 | ₩80,072 | -0.99% | 1.1만 |
|---|
| 2025.11.25 | ₩79,805 | ₩80,072 | ₩78,738 | ₩79,805 | 0.00% | 5.9천 |
|---|
| 2025.11.24 | ₩80,339 | ₩81,674 | ₩78,738 | ₩79,805 | -0.66% | 2.3만 |
|---|
| 2025.11.21 | ₩82,475 | ₩82,741 | ₩81,407 | ₩81,674 | -0.97% | 3.1만 |
|---|
| 2025.11.20 | ₩84,076 | ₩85,144 | ₩83,809 | ₩84,076 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩85,411 | ₩85,411 | ₩82,741 | ₩85,144 | -0.31% | 5.9천 |
|---|
| 2025.11.18 | ₩83,008 | ₩83,275 | ₩82,741 | ₩83,275 | +0.32% | 1만 |
|---|
| 2025.11.17 | ₩82,741 | ₩83,275 | ₩81,674 | ₩83,275 | +0.65% | 8.3천 |
|---|
| 2025.11.14 | ₩84,610 | ₩84,610 | ₩83,275 | ₩84,076 | -0.63% | 1.6만 |
|---|
| 2025.11.13 | ₩84,877 | ₩85,677 | ₩82,208 | ₩84,076 | -0.94% | 1.6만 |
|---|
| 2025.11.12 | ₩87,546 | ₩87,546 | ₩83,542 | ₩85,144 | -2.74% | 3.5만 |
|---|
| 2025.11.11 | ₩85,144 | ₩85,677 | ₩80,339 | ₩85,144 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩85,144 | ₩85,944 | ₩84,343 | ₩85,411 | +0.31% | 8.9천 |
|---|
| 2025.11.07 | ₩85,677 | ₩87,546 | ₩80,606 | ₩85,944 | +0.31% | 2.8만 |
|---|
| 2025.11.06 | ₩86,211 | ₩88,880 | ₩82,741 | ₩86,478 | +0.31% | 1.6만 |
|---|
| 2025.11.05 | ₩87,012 | ₩87,279 | ₩85,944 | ₩86,211 | -0.92% | 2.8만 |
|---|
| 2025.11.04 | ₩88,080 | ₩88,080 | ₩85,677 | ₩87,279 | -0.91% | 5.3천 |
|---|
| 2025.11.03 | ₩87,546 | ₩88,347 | ₩86,478 | ₩86,745 | -0.91% | 9.4천 |
|---|
| 2025.10.31 | ₩90,215 | ₩92,884 | ₩87,012 | ₩90,749 | +0.59% | 2.9만 |
|---|
| 2025.10.30 | ₩89,147 | ₩97,688 | ₩89,147 | ₩95,820 | +7.49% | 6.2만 |
|---|
| 2025.10.29 | ₩88,080 | ₩90,749 | ₩87,012 | ₩87,279 | -0.91% | 6.2천 |
|---|
| 2025.10.28 | ₩88,613 | ₩89,681 | ₩87,279 | ₩88,880 | +0.30% | 1.5만 |
|---|
| 2025.10.27 | ₩87,546 | ₩89,414 | ₩87,012 | ₩88,347 | +0.91% | 5.1천 |
|---|
| 2025.10.24 | ₩88,080 | ₩90,642 | ₩88,080 | ₩88,080 | 0.00% | 6.8천 |
|---|
| 2025.10.23 | ₩87,813 | ₩88,347 | ₩87,012 | ₩88,347 | +0.61% | 1.4만 |
|---|
| 2025.10.22 | ₩85,677 | ₩87,813 | ₩85,411 | ₩87,546 | +2.18% | 1.2만 |
|---|
| 2025.10.21 | ₩84,343 | ₩86,478 | ₩84,343 | ₩85,944 | +1.90% | 3.9천 |
|---|
| 2025.10.20 | ₩85,144 | ₩86,478 | ₩84,076 | ₩85,411 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩86,745 | ₩89,147 | ₩84,076 | ₩86,478 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩84,343 | ₩86,745 | ₩83,943 | ₩86,211 | +2.22% | 2.1만 |
|---|
| 2025.10.15 | ₩84,610 | ₩85,411 | ₩84,343 | ₩84,610 | 0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩84,343 | ₩85,144 | ₩84,076 | ₩84,610 | +0.32% | 4.5천 |
|---|
| 2025.10.13 | ₩84,610 | ₩85,677 | ₩84,076 | ₩84,610 | 0.00% | 5.6천 |
|---|
| 2025.10.10 | ₩84,877 | ₩85,677 | ₩84,343 | ₩85,144 | +0.31% | 1.1만 |
|---|