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 | ₩1,469 | ₩1,469 | ₩1,375 | ₩1,402 | -4.55% | 6.5천 |
| 2026.10.08 | ₩1,389 | ₩1,429 | ₩1,362 | ₩1,429 | +2.88% | 2.2만 |
| 2026.10.07 | ₩1,362 | ₩1,402 | ₩1,335 | ₩1,375 | +0.98% | 8.2천 |
| 2026.10.06 | ₩1,469 | ₩1,469 | ₩1,282 | ₩1,335 | -9.09% | 4.5만 |
| 2026.10.05 | ₩1,549 | ₩1,576 | ₩1,455 | ₩1,455 | -6.03% | 3.8만 |
| 2026.10.02 | ₩1,589 | ₩1,602 | ₩1,522 | ₩1,602 | +0.84% | 8.1만 |
| 2026.10.01 | ₩1,509 | ₩1,616 | ₩1,469 | ₩1,589 | +5.31% | 4.1만 |
| 2026.09.30 | ₩1,495 | ₩1,535 | ₩1,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,535 |
| +2.68% |
| 2.7만 |
| 2026.09.29 | ₩1,455 | ₩1,522 | ₩1,442 | ₩1,482 | +1.83% | 1.4만 |
|---|
| 2026.09.28 | ₩1,522 | ₩1,535 | ₩1,455 | ₩1,535 | +0.88% | 3.6만 |
|---|
| 2026.09.25 | ₩1,389 | ₩1,535 | ₩1,362 | ₩1,535 | +10.58% | 14.9만 |
|---|
| 2026.09.24 | ₩1,589 | ₩2,403 | ₩1,003 | ₩1,535 | -3.36% | 372.2만 |
|---|
| 2026.09.23 | ₩1,576 | ₩1,629 | ₩1,576 | ₩1,602 | +1.69% | 1.1만 |
|---|
| 2026.09.22 | ₩1,602 | ₩1,669 | ₩1,576 | ₩1,576 | -1.67% | 1.8만 |
|---|
| 2026.09.21 | ₩1,616 | ₩1,682 | ₩1,589 | ₩1,622 | +0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩1,629 | ₩1,709 | ₩1,616 | ₩1,642 | +0.82% | 2.7만 |
|---|
| 2026.09.17 | ₩1,589 | ₩1,642 | ₩1,576 | ₩1,609 | +1.26% | 1.7만 |
|---|
| 2026.09.16 | ₩1,602 | ₩1,642 | ₩1,562 | ₩1,582 | -1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩1,589 | ₩1,629 | ₩1,562 | ₩1,616 | +1.68% | 2만 |
|---|
| 2026.09.14 | ₩1,669 | ₩1,669 | ₩1,576 | ₩1,576 | -5.60% | 1.3만 |
|---|
| 2026.09.11 | ₩1,642 | ₩1,682 | ₩1,602 | ₩1,682 | +2.44% | 1.2만 |
|---|
| 2026.09.10 | ₩1,722 | ₩1,722 | ₩1,642 | ₩1,642 | -4.65% | 1.3만 |
|---|
| 2026.09.09 | ₩1,709 | ₩1,762 | ₩1,669 | ₩1,736 | +1.56% | 4.5만 |
|---|
| 2026.09.08 | ₩1,709 | ₩1,709 | ₩1,616 | ₩1,709 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩1,656 | ₩1,709 | ₩1,602 | ₩1,709 | +3.23% | 2.8만 |
|---|
| 2026.09.03 | ₩1,629 | ₩1,669 | ₩1,549 | ₩1,649 | +1.23% | 3.8만 |
|---|
| 2026.09.02 | ₩1,576 | ₩1,616 | ₩1,535 | ₩1,616 | +2.54% | 2.6만 |
|---|
| 2026.09.01 | ₩1,629 | ₩1,629 | ₩1,549 | ₩1,569 | -3.69% | 1.6만 |
|---|
| 2026.08.31 | ₩1,722 | ₩1,722 | ₩1,589 | ₩1,629 | -5.43% | 4.5만 |
|---|
| 2026.08.28 | ₩1,656 | ₩1,709 | ₩1,602 | ₩1,709 | +3.23% | 3.4만 |
|---|
| 2026.08.27 | ₩1,589 | ₩1,709 | ₩1,576 | ₩1,682 | +5.88% | 5.8만 |
|---|
| 2026.08.26 | ₩1,602 | ₩1,602 | ₩1,535 | ₩1,576 | -1.67% | 1.3만 |
|---|
| 2026.08.25 | ₩1,629 | ₩1,629 | ₩1,529 | ₩1,602 | -1.64% | 2.2만 |
|---|
| 2026.08.24 | ₩1,522 | ₩1,682 | ₩1,489 | ₩1,642 | +7.89% | 9.7만 |
|---|
| 2026.08.21 | ₩1,509 | ₩1,509 | ₩1,469 | ₩1,509 | 0.00% | 3.6만 |
|---|
| 2026.08.20 | ₩1,522 | ₩1,533 | ₩1,469 | ₩1,495 | -1.75% | 3.3만 |
|---|
| 2026.08.19 | ₩1,535 | ₩1,596 | ₩1,482 | ₩1,495 | -2.61% | 4.4만 |
|---|
| 2026.08.18 | ₩1,509 | ₩1,549 | ₩1,509 | ₩1,522 | +0.88% | 2.1만 |
|---|
| 2026.08.17 | ₩1,602 | ₩1,602 | ₩1,469 | ₩1,495 | -6.67% | 8.5만 |
|---|
| 2026.08.14 | ₩1,642 | ₩1,709 | ₩1,549 | ₩1,576 | -4.07% | 13.2만 |
|---|
| 2026.08.13 | ₩1,616 | ₩1,736 | ₩1,562 | ₩1,616 | 0.00% | 16.1만 |
|---|
| 2026.08.12 | ₩1,576 | ₩1,736 | ₩1,522 | ₩1,616 | +2.54% | 20.7만 |
|---|
| 2026.08.11 | ₩1,576 | ₩1,869 | ₩1,535 | ₩1,629 | +3.39% | 50.4만 |
|---|
| 2026.08.10 | ₩1,589 | ₩2,884 | ₩1,429 | ₩1,642 | +3.36% | 1160.5만 |
|---|
| 2026.08.07 | ₩1,589 | ₩3,071 | ₩1,362 | ₩1,602 | +0.84% | 683.5만 |
|---|
| 2026.08.06 | ₩1,589 | ₩1,696 | ₩1,549 | ₩1,549 | -2.52% | 6만 |
|---|
| 2026.08.05 | ₩1,576 | ₩1,669 | ₩1,535 | ₩1,642 | +4.24% | 1.3만 |
|---|
| 2026.08.04 | ₩1,562 | ₩1,628 | ₩1,495 | ₩1,589 | +1.71% | 3.1만 |
|---|
| 2026.08.03 | ₩1,535 | ₩1,637 | ₩1,535 | ₩1,582 | +3.04% | 1.3만 |
|---|
| 2026.07.31 | ₩1,535 | ₩1,616 | ₩1,522 | ₩1,549 | +0.87% | 1.8만 |
|---|
| 2026.07.30 | ₩1,616 | ₩1,669 | ₩1,509 | ₩1,515 | -6.20% | 2.2만 |
|---|
| 2026.07.29 | ₩1,716 | ₩1,716 | ₩1,469 | ₩1,522 | -11.28% | 4.4만 |
|---|
| 2026.07.28 | ₩1,722 | ₩1,762 | ₩1,656 | ₩1,656 | -3.88% | 2.8만 |
|---|
| 2026.07.27 | ₩1,642 | ₩1,883 | ₩1,629 | ₩1,722 | +4.88% | 5.9만 |
|---|
| 2026.07.24 | ₩1,722 | ₩1,762 | ₩1,602 | ₩1,602 | -6.98% | 4.5만 |
|---|
| 2026.07.23 | ₩1,776 | ₩1,829 | ₩1,696 | ₩1,749 | -1.50% | 4.3만 |
|---|
| 2026.07.22 | ₩1,602 | ₩2,003 | ₩1,576 | ₩1,776 | +10.83% | 18.9만 |
|---|
| 2026.07.21 | ₩1,629 | ₩1,709 | ₩1,549 | ₩1,656 | +1.64% | 10.2만 |
|---|
| 2026.07.20 | ₩1,696 | ₩1,696 | ₩1,602 | ₩1,616 | -4.72% | 1.2만 |
|---|
| 2026.07.17 | ₩1,562 | ₩1,669 | ₩1,562 | ₩1,642 | +5.13% | 1.8만 |
|---|
| 2026.07.16 | ₩1,616 | ₩1,629 | ₩1,549 | ₩1,609 | -0.41% | 4.1만 |
|---|
| 2026.07.15 | ₩1,656 | ₩1,656 | ₩1,562 | ₩1,562 | -5.65% | 2.4만 |
|---|
| 2026.07.14 | ₩1,609 | ₩1,682 | ₩1,598 | ₩1,669 | +3.73% | 3.9만 |
|---|
| 2026.07.13 | ₩1,576 | ₩1,689 | ₩1,523 | ₩1,682 | +6.78% | 3.4만 |
|---|
| 2026.07.10 | ₩1,616 | ₩1,682 | ₩1,482 | ₩1,535 | -4.96% | 8.4만 |
|---|
| 2026.07.09 | ₩1,669 | ₩1,736 | ₩1,589 | ₩1,616 | -3.20% | 6.9만 |
|---|
| 2026.07.08 | ₩1,762 | ₩1,762 | ₩1,629 | ₩1,642 | -6.82% | 2만 |
|---|
| 2026.07.07 | ₩1,802 | ₩1,865 | ₩1,629 | ₩1,749 | -2.96% | 3.9만 |
|---|
| 2026.07.06 | ₩1,642 | ₩1,856 | ₩1,642 | ₩1,816 | +10.57% | 9.2만 |
|---|
| 2026.07.02 | ₩1,669 | ₩1,789 | ₩1,642 | ₩1,669 | 0.00% | 2.9만 |
|---|
| 2026.07.01 | ₩1,616 | ₩1,789 | ₩1,616 | ₩1,696 | +4.96% | 1.7만 |
|---|
| 2026.06.30 | ₩1,694 | ₩1,736 | ₩1,616 | ₩1,616 | -4.65% | 3.3만 |
|---|
| 2026.06.29 | ₩1,656 | ₩1,762 | ₩1,602 | ₩1,696 | +2.42% | 2.8만 |
|---|
| 2026.06.26 | ₩1,682 | ₩1,829 | ₩1,642 | ₩1,642 | -2.38% | 3.3만 |
|---|
| 2026.06.25 | ₩1,749 | ₩1,809 | ₩1,696 | ₩1,709 | -2.29% | 5.1만 |
|---|
| 2026.06.24 | ₩1,829 | ₩1,863 | ₩1,696 | ₩1,749 | -4.38% | 3.1만 |
|---|
| 2026.06.23 | ₩1,709 | ₩1,909 | ₩1,669 | ₩1,856 | +8.59% | 8.3만 |
|---|
| 2026.06.22 | ₩1,789 | ₩1,829 | ₩1,716 | ₩1,762 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩1,976 | ₩2,023 | ₩1,802 | ₩1,802 | -8.78% | 5.9만 |
|---|
| 2026.06.17 | ₩1,989 | ₩2,070 | ₩1,909 | ₩1,989 | 0.00% | 3.8만 |
|---|
| 2026.06.16 | ₩1,856 | ₩2,056 | ₩1,847 | ₩1,989 | +7.19% | 5.3만 |
|---|
| 2026.06.15 | ₩1,856 | ₩1,976 | ₩1,823 | ₩1,883 | +1.44% | 9.5만 |
|---|
| 2026.06.12 | ₩2,070 | ₩2,163 | ₩1,869 | ₩1,869 | -9.68% | 17.1만 |
|---|
| 2026.06.11 | ₩1,989 | ₩2,060 | ₩1,936 | ₩2,003 | +0.67% | 6.3만 |
|---|
| 2026.06.10 | ₩1,936 | ₩2,150 | ₩1,789 | ₩2,003 | +3.45% | 20.9만 |
|---|
| 2026.06.09 | ₩2,136 | ₩2,337 | ₩1,709 | ₩1,989 | -6.88% | 172.3만 |
|---|
| 2026.06.08 | ₩1,509 | ₩2,657 | ₩1,495 | ₩1,696 | +12.39% | 1033만 |
|---|
| 2026.06.05 | ₩1,495 | ₩1,522 | ₩1,375 | ₩1,482 | -0.89% | 9.1만 |
|---|
| 2026.06.04 | ₩1,509 | ₩1,509 | ₩1,442 | ₩1,469 | -2.65% | 7.5만 |
|---|
| 2026.06.03 | ₩1,629 | ₩1,656 | ₩1,442 | ₩1,455 | -10.66% | 13.4만 |
|---|
| 2026.06.02 | ₩1,682 | ₩1,682 | ₩1,589 | ₩1,642 | -2.38% | 10.1만 |
|---|
| 2026.06.01 | ₩1,669 | ₩1,789 | ₩1,589 | ₩1,642 | -1.60% | 12.2만 |
|---|
| 2026.05.29 | ₩1,696 | ₩1,762 | ₩1,589 | ₩1,709 | +0.79% | 8.4만 |
|---|
| 2026.05.28 | ₩1,576 | ₩1,736 | ₩1,535 | ₩1,709 | +8.47% | 6.1만 |
|---|
| 2026.05.27 | ₩1,576 | ₩1,669 | ₩1,576 | ₩1,576 | 0.00% | 4.7만 |
|---|
| 2026.05.26 | ₩1,602 | ₩1,736 | ₩1,470 | ₩1,616 | +0.83% | 12만 |
|---|
| 2026.05.22 | ₩1,682 | ₩1,936 | ₩1,576 | ₩1,856 | +10.32% | 23.9만 |
|---|
| 2026.05.21 | ₩1,736 | ₩1,762 | ₩1,629 | ₩1,736 | 0.00% | 15만 |
|---|
| 2026.05.20 | ₩1,522 | ₩1,789 | ₩1,442 | ₩1,682 | +10.53% | 40.4만 |
|---|
| 2026.05.19 | ₩2,029 | ₩2,190 | ₩2,029 | ₩2,190 | +7.89% | 11.8만 |
|---|
| 2026.05.18 | ₩2,377 | ₩2,403 | ₩2,056 | ₩2,216 | -6.74% | 36.1만 |
|---|
| 2026.05.15 | ₩2,190 | ₩4,273 | ₩2,083 | ₩2,697 | +23.17% | 524.8만 |
|---|
| 2026.05.14 | ₩2,430 | ₩2,457 | ₩2,243 | ₩2,243 | -7.69% | 5.4만 |
|---|
| 2026.05.13 | ₩2,323 | ₩2,483 | ₩2,136 | ₩2,403 | +3.45% | 10.1만 |
|---|
| 2026.05.12 | ₩2,403 | ₩2,510 | ₩2,350 | ₩2,403 | 0.00% | 7.2만 |
|---|
| 2026.05.11 | ₩2,590 | ₩2,644 | ₩2,483 | ₩2,590 | 0.00% | 10.4만 |
|---|
| 2026.05.08 | ₩2,457 | ₩2,590 | ₩2,430 | ₩2,564 | +4.35% | 9.1만 |
|---|
| 2026.05.07 | ₩2,724 | ₩2,724 | ₩2,537 | ₩2,564 | -5.88% | 22.1만 |
|---|
| 2026.05.06 | ₩2,510 | ₩2,724 | ₩2,483 | ₩2,697 | +7.45% | 32.6만 |
|---|
| 2026.05.05 | ₩2,590 | ₩3,018 | ₩2,430 | ₩2,857 | +10.31% | 110.1만 |
|---|
| 2026.05.04 | ₩2,617 | ₩2,724 | ₩2,377 | ₩2,697 | +3.06% | 19.8만 |
|---|
| 2026.05.01 | ₩2,617 | ₩2,857 | ₩2,564 | ₩2,857 | +9.18% | 14.1만 |
|---|
| 2026.04.30 | ₩2,617 | ₩2,884 | ₩2,457 | ₩2,777 | +6.12% | 16.4만 |
|---|
| 2026.04.29 | ₩2,804 | ₩2,884 | ₩2,350 | ₩2,857 | +1.90% | 18.9만 |
|---|
| 2026.04.28 | ₩2,403 | ₩2,697 | ₩2,270 | ₩2,670 | +11.11% | 30.3만 |
|---|
| 2026.04.27 | ₩3,044 | ₩3,044 | ₩2,564 | ₩2,697 | -11.40% | 36.6만 |
|---|
| 2026.04.24 | ₩3,311 | ₩3,712 | ₩2,964 | ₩3,285 | -0.81% | 295.2만 |
|---|
| 2026.04.23 | ₩2,857 | ₩3,338 | ₩2,750 | ₩3,285 | +14.95% | 55.3만 |
|---|
| 2026.04.22 | ₩3,178 | ₩3,204 | ₩2,911 | ₩3,098 | -2.52% | 64만 |
|---|
| 2026.04.21 | ₩4,139 | ₩4,246 | ₩3,124 | ₩3,525 | -14.84% | 143.4만 |
|---|
| 2026.04.20 | ₩5,448 | ₩5,661 | ₩4,006 | ₩4,139 | -24.02% | 699.3만 |
|---|
| 2026.04.17 | ₩32,845 | ₩41,124 | ₩4,540 | ₩4,646 | -85.85% | 358.1만 |
|---|
| 2026.04.16 | ₩28,306 | ₩33,914 | ₩28,306 | ₩29,107 | +2.83% | 2.4만 |
|---|
| 2026.04.15 | ₩32,845 | ₩33,914 | ₩28,573 | ₩29,641 | -9.76% | 1.1만 |
|---|
| 2026.04.14 | ₩33,112 | ₩34,982 | ₩30,442 | ₩31,777 | -4.03% | 2.4만 |
|---|
| 2026.04.13 | ₩33,112 | ₩35,249 | ₩30,976 | ₩32,845 | -0.81% | 5.9천 |
|---|
| 2026.04.10 | ₩38,453 | ₩41,925 | ₩32,845 | ₩32,845 | -14.58% | 1.6만 |
|---|
| 2026.04.09 | ₩38,053 | ₩44,061 | ₩34,448 | ₩38,186 | +0.35% | 1.2만 |
|---|
| 2026.04.08 | ₩41,391 | ₩43,393 | ₩34,821 | ₩38,453 | -7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩43,260 | ₩46,705 | ₩36,263 | ₩42,726 | -1.23% | 2.3만 |
|---|
| 2026.04.06 | ₩38,186 | ₩48,814 | ₩31,510 | ₩45,663 | +19.58% | 2.2만 |
|---|
| 2026.04.02 | ₩37,385 | ₩39,521 | ₩35,649 | ₩36,050 | -3.57% | 1.1만 |
|---|
| 2026.04.01 | ₩38,186 | ₩42,512 | ₩35,996 | ₩38,186 | 0.00% | 9.1천 |
|---|
| 2026.03.31 | ₩40,589 | ₩41,658 | ₩36,050 | ₩38,720 | -4.61% | 1.3만 |
|---|
| 2026.03.30 | ₩41,925 | ₩44,595 | ₩38,987 | ₩40,055 | -4.46% | 1.1만 |
|---|
| 2026.03.27 | ₩38,987 | ₩44,328 | ₩38,987 | ₩41,391 | +6.16% | 8.2천 |
|---|
| 2026.03.26 | ₩33,914 | ₩42,459 | ₩33,380 | ₩41,391 | +22.05% | 1.9만 |
|---|
| 2026.03.25 | ₩33,914 | ₩35,783 | ₩33,112 | ₩33,914 | 0.00% | 4.8천 |
|---|
| 2026.03.24 | ₩33,112 | ₩37,652 | ₩32,845 | ₩33,914 | +2.42% | 4.7천 |
|---|
| 2026.03.23 | ₩33,647 | ₩36,050 | ₩33,406 | ₩33,647 | 0.00% | 5.9천 |
|---|
| 2026.03.20 | ₩33,647 | ₩35,596 | ₩32,311 | ₩33,914 | +0.79% | 5.3천 |
|---|
| 2026.03.19 | ₩36,050 | ₩38,720 | ₩33,647 | ₩33,647 | -6.67% | 3.2천 |
|---|
| 2026.03.18 | ₩34,448 | ₩37,919 | ₩33,647 | ₩33,647 | -2.33% | 4.1천 |
|---|
| 2026.03.17 | ₩33,380 | ₩35,329 | ₩33,380 | ₩34,448 | +3.20% | 1.3천 |
|---|
| 2026.03.16 | ₩34,715 | ₩35,409 | ₩33,914 | ₩33,914 | -2.31% | 2천 |
|---|
| 2026.03.13 | ₩34,982 | ₩35,516 | ₩33,647 | ₩34,875 | -0.31% | 2.6천 |
|---|
| 2026.03.12 | ₩34,982 | ₩35,249 | ₩33,380 | ₩34,181 | -2.29% | 2.1천 |
|---|
| 2026.03.11 | ₩32,845 | ₩36,878 | ₩32,845 | ₩34,715 | +5.69% | 4천 |
|---|
| 2026.03.10 | ₩34,448 | ₩34,982 | ₩33,433 | ₩33,433 | -2.95% | 2.3천 |
|---|
| 2026.03.09 | ₩33,647 | ₩36,050 | ₩33,380 | ₩35,783 | +6.35% | 3천 |
|---|
| 2026.03.06 | ₩32,578 | ₩35,783 | ₩31,911 | ₩34,181 | +4.92% | 1.1천 |
|---|
| 2026.03.05 | ₩31,510 | ₩37,385 | ₩31,510 | ₩33,380 | +5.93% | 1.5천 |
|---|
| 2026.03.04 | ₩33,086 | ₩35,249 | ₩33,086 | ₩34,448 | +4.12% | 1.7천 |
|---|
| 2026.03.03 | ₩31,777 | ₩33,380 | ₩31,777 | ₩33,112 | +4.20% | 660 |
|---|
| 2026.03.02 | ₩30,709 | ₩33,647 | ₩30,709 | ₩32,311 | +5.22% | 1.6천 |
|---|
| 2026.02.27 | ₩29,374 | ₩32,044 | ₩29,240 | ₩32,044 | +9.09% | 4.2천 |
|---|
| 2026.02.26 | ₩29,374 | ₩31,243 | ₩29,374 | ₩29,374 | 0.00% | 3.6천 |
|---|
| 2026.02.25 | ₩30,976 | ₩31,510 | ₩29,641 | ₩30,175 | -2.59% | 5천 |
|---|
| 2026.02.24 | ₩29,641 | ₩31,644 | ₩29,481 | ₩29,614 | -0.09% | 750 |
|---|
| 2026.02.23 | ₩29,374 | ₩30,148 | ₩29,374 | ₩29,374 | 0.00% | 155 |
|---|
| 2026.02.20 | ₩30,175 | ₩31,777 | ₩29,374 | ₩30,442 | +0.88% | 395 |
|---|
| 2026.02.19 | ₩30,709 | ₩32,044 | ₩30,442 | ₩30,442 | -0.87% | 160 |
|---|
| 2026.02.18 | ₩31,243 | ₩32,445 | ₩30,175 | ₩30,709 | -1.71% | 845 |
|---|
| 2026.02.17 | ₩29,908 | ₩33,112 | ₩29,908 | ₩31,243 | +4.46% | 805 |
|---|
| 2026.02.13 | ₩30,442 | ₩31,911 | ₩29,908 | ₩29,908 | -1.75% | 325 |
|---|
| 2026.02.12 | ₩32,311 | ₩34,074 | ₩30,976 | ₩30,976 | -4.13% | 1.8천 |
|---|
| 2026.02.11 | ₩34,448 | ₩35,249 | ₩33,380 | ₩33,647 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩34,715 | ₩36,584 | ₩33,914 | ₩34,715 | 0.00% | 4.9천 |
|---|
| 2026.02.09 | ₩32,044 | ₩36,317 | ₩32,044 | ₩35,783 | +11.67% | 1.3만 |
|---|
| 2026.02.06 | ₩32,311 | ₩37,278 | ₩30,442 | ₩32,578 | +0.83% | 2.5만 |
|---|
| 2026.02.05 | ₩32,311 | ₩35,516 | ₩28,573 | ₩29,908 | -7.44% | 2.6만 |
|---|
| 2026.02.04 | ₩35,783 | ₩36,584 | ₩31,510 | ₩31,777 | -11.19% | 2.5만 |
|---|
| 2026.02.03 | ₩36,050 | ₩38,987 | ₩34,982 | ₩36,050 | 0.00% | 3.1만 |
|---|
| 2026.02.02 | ₩36,023 | ₩36,851 | ₩34,982 | ₩36,584 | +1.56% | 5.4천 |
|---|
| 2026.01.30 | ₩35,516 | ₩36,317 | ₩34,982 | ₩35,516 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩34,448 | ₩35,783 | ₩33,647 | ₩35,783 | +3.88% | 6천 |
|---|
| 2026.01.28 | ₩33,914 | ₩35,249 | ₩33,914 | ₩34,448 | +1.57% | 9.1천 |
|---|
| 2026.01.27 | ₩36,317 | ₩36,317 | ₩33,914 | ₩35,249 | -2.94% | 8.4천 |
|---|
| 2026.01.26 | ₩36,317 | ₩36,851 | ₩35,516 | ₩36,317 | 0.00% | 3.4천 |
|---|
| 2026.01.23 | ₩36,050 | ₩37,118 | ₩35,516 | ₩36,584 | +1.48% | 4.5천 |
|---|
| 2026.01.22 | ₩37,118 | ₩37,118 | ₩35,783 | ₩36,584 | -1.44% | 5.3천 |
|---|
| 2026.01.21 | ₩37,118 | ₩37,652 | ₩35,008 | ₩37,118 | 0.00% | 4.6천 |
|---|
| 2026.01.20 | ₩35,249 | ₩37,652 | ₩35,249 | ₩36,851 | +4.55% | 3.9천 |
|---|
| 2026.01.16 | ₩37,118 | ₩37,652 | ₩35,356 | ₩35,783 | -3.60% | 3.8천 |
|---|
| 2026.01.15 | ₩37,385 | ₩37,652 | ₩36,050 | ₩36,050 | -3.57% | 5.8천 |
|---|
| 2026.01.14 | ₩35,783 | ₩37,385 | ₩35,249 | ₩35,783 | 0.00% | 5.1천 |
|---|
| 2026.01.13 | ₩34,715 | ₩35,783 | ₩33,647 | ₩35,249 | +1.54% | 7.8천 |
|---|
| 2026.01.12 | ₩38,453 | ₩38,453 | ₩34,047 | ₩34,982 | -9.03% | 7.8천 |
|---|
| 2026.01.09 | ₩36,851 | ₩38,453 | ₩36,317 | ₩37,652 | +2.17% | 6.4천 |
|---|
| 2026.01.08 | ₩37,385 | ₩38,453 | ₩34,768 | ₩36,050 | -3.57% | 5.8천 |
|---|
| 2026.01.07 | ₩34,982 | ₩37,118 | ₩34,982 | ₩36,584 | +4.58% | 5.9천 |
|---|
| 2026.01.06 | ₩38,720 | ₩39,788 | ₩34,234 | ₩34,715 | -10.34% | 9.1천 |
|---|
| 2026.01.05 | ₩37,919 | ₩42,192 | ₩37,385 | ₩37,385 | -1.41% | 7.9천 |
|---|
| 2026.01.02 | ₩41,391 | ₩41,391 | ₩35,516 | ₩37,652 | -9.03% | 2만 |
|---|
| 2025.12.31 | ₩37,652 | ₩48,066 | ₩37,652 | ₩44,328 | +17.73% | 10.8만 |
|---|
| 2025.12.30 | ₩36,584 | ₩40,055 | ₩34,394 | ₩37,118 | +1.46% | 1.5만 |
|---|
| 2025.12.29 | ₩36,317 | ₩38,720 | ₩36,317 | ₩36,584 | +0.74% | 7.7천 |
|---|
| 2025.12.26 | ₩38,720 | ₩40,857 | ₩36,584 | ₩37,118 | -4.14% | 7.8천 |
|---|
| 2025.12.24 | ₩37,919 | ₩41,124 | ₩37,652 | ₩38,453 | +1.41% | 5천 |
|---|
| 2025.12.23 | ₩40,055 | ₩41,658 | ₩37,385 | ₩37,385 | -6.67% | 6.3천 |
|---|
| 2025.12.22 | ₩39,254 | ₩43,794 | ₩38,720 | ₩40,589 | +3.40% | 6.7천 |
|---|
| 2025.12.19 | ₩37,919 | ₩41,925 | ₩37,652 | ₩39,521 | +4.23% | 6.6천 |
|---|
| 2025.12.18 | ₩38,720 | ₩39,521 | ₩37,652 | ₩37,919 | -2.07% | 5.1천 |
|---|
| 2025.12.17 | ₩36,851 | ₩44,061 | ₩36,584 | ₩39,788 | +7.97% | 8.4천 |
|---|
| 2025.12.16 | ₩36,851 | ₩39,254 | ₩33,647 | ₩36,317 | -1.45% | 9천 |
|---|
| 2025.12.15 | ₩42,993 | ₩43,527 | ₩37,438 | ₩37,919 | -11.80% | 1.2만 |
|---|
| 2025.12.12 | ₩43,794 | ₩45,396 | ₩42,192 | ₩44,862 | +2.44% | 1.4만 |
|---|
| 2025.12.11 | ₩44,061 | ₩46,464 | ₩41,925 | ₩44,862 | +1.82% | 7.8천 |
|---|
| 2025.12.10 | ₩45,129 | ₩46,197 | ₩42,459 | ₩43,794 | -2.96% | 6천 |
|---|
| 2025.12.09 | ₩45,663 | ₩48,734 | ₩45,396 | ₩46,464 | +1.75% | 1.3만 |
|---|
| 2025.12.08 | ₩61,151 | ₩61,151 | ₩41,124 | ₩46,197 | -24.45% | 6.4만 |
|---|
| 2025.12.05 | ₩72,367 | ₩72,367 | ₩62,486 | ₩64,356 | -11.07% | 4.5만 |
|---|
| 2025.12.04 | ₩48,334 | ₩71,459 | ₩44,061 | ₩67,293 | +39.23% | 7.2만 |
|---|
| 2025.12.03 | ₩63,288 | ₩64,089 | ₩50,737 | ₩51,805 | -18.14% | 2.8만 |
|---|
| 2025.12.02 | ₩78,242 | ₩78,242 | ₩63,555 | ₩65,290 | -16.55% | 2만 |
|---|
| 2025.12.01 | ₩79,043 | ₩79,310 | ₩78,242 | ₩78,776 | -0.34% | 7.6천 |
|---|
| 2025.11.28 | ₩80,111 | ₩80,111 | ₩78,242 | ₩79,844 | -0.33% | 1.7만 |
|---|
| 2025.11.26 | ₩80,912 | ₩81,980 | ₩79,043 | ₩80,111 | -0.99% | 1.1만 |
|---|
| 2025.11.25 | ₩79,844 | ₩80,111 | ₩78,776 | ₩79,844 | 0.00% | 5.9천 |
|---|
| 2025.11.24 | ₩80,378 | ₩81,713 | ₩78,776 | ₩79,844 | -0.66% | 2.3만 |
|---|
| 2025.11.21 | ₩82,514 | ₩82,781 | ₩81,446 | ₩81,713 | -0.97% | 3.1만 |
|---|
| 2025.11.20 | ₩84,116 | ₩85,184 | ₩83,849 | ₩84,116 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩85,452 | ₩85,452 | ₩82,781 | ₩85,184 | -0.31% | 5.9천 |
|---|
| 2025.11.18 | ₩83,048 | ₩83,315 | ₩82,781 | ₩83,315 | +0.32% | 1만 |
|---|
| 2025.11.17 | ₩82,781 | ₩83,315 | ₩81,713 | ₩83,315 | +0.65% | 8.3천 |
|---|
| 2025.11.14 | ₩84,650 | ₩84,650 | ₩83,315 | ₩84,116 | -0.63% | 1.6만 |
|---|
| 2025.11.13 | ₩84,917 | ₩85,719 | ₩82,247 | ₩84,116 | -0.94% | 1.6만 |
|---|
| 2025.11.12 | ₩87,588 | ₩87,588 | ₩83,582 | ₩85,184 | -2.74% | 3.5만 |
|---|
| 2025.11.11 | ₩85,184 | ₩85,719 | ₩80,378 | ₩85,184 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩85,184 | ₩85,986 | ₩84,383 | ₩85,452 | +0.31% | 8.9천 |
|---|
| 2025.11.07 | ₩85,719 | ₩87,588 | ₩80,645 | ₩85,986 | +0.31% | 2.8만 |
|---|
| 2025.11.06 | ₩86,253 | ₩88,923 | ₩82,781 | ₩86,520 | +0.31% | 1.6만 |
|---|
| 2025.11.05 | ₩87,054 | ₩87,321 | ₩85,986 | ₩86,253 | -0.92% | 2.8만 |
|---|
| 2025.11.04 | ₩88,122 | ₩88,122 | ₩85,719 | ₩87,321 | -0.91% | 5.3천 |
|---|
| 2025.11.03 | ₩87,588 | ₩88,389 | ₩86,520 | ₩86,787 | -0.91% | 9.4천 |
|---|
| 2025.10.31 | ₩90,258 | ₩92,929 | ₩87,054 | ₩90,792 | +0.59% | 2.9만 |
|---|
| 2025.10.30 | ₩89,190 | ₩97,735 | ₩89,190 | ₩95,866 | +7.49% | 6.2만 |
|---|
| 2025.10.29 | ₩88,122 | ₩90,792 | ₩87,054 | ₩87,321 | -0.91% | 6.2천 |
|---|
| 2025.10.28 | ₩88,656 | ₩89,724 | ₩87,321 | ₩88,923 | +0.30% | 1.5만 |
|---|
| 2025.10.27 | ₩87,588 | ₩89,457 | ₩87,054 | ₩88,389 | +0.91% | 5.1천 |
|---|
| 2025.10.24 | ₩88,122 | ₩90,685 | ₩88,122 | ₩88,122 | 0.00% | 6.8천 |
|---|
| 2025.10.23 | ₩87,855 | ₩88,389 | ₩87,054 | ₩88,389 | +0.61% | 1.4만 |
|---|
| 2025.10.22 | ₩85,719 | ₩87,855 | ₩85,452 | ₩87,588 | +2.18% | 1.2만 |
|---|
| 2025.10.21 | ₩84,383 | ₩86,520 | ₩84,383 | ₩85,986 | +1.90% | 3.9천 |
|---|
| 2025.10.20 | ₩85,184 | ₩86,520 | ₩84,116 | ₩85,452 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩86,787 | ₩89,190 | ₩84,116 | ₩86,520 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩84,383 | ₩86,787 | ₩83,983 | ₩86,253 | +2.22% | 2.1만 |
|---|
| 2025.10.15 | ₩84,650 | ₩85,452 | ₩84,383 | ₩84,650 | 0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩84,383 | ₩85,184 | ₩84,116 | ₩84,650 | +0.32% | 4.5천 |
|---|
| 2025.10.13 | ₩84,650 | ₩85,719 | ₩84,116 | ₩84,650 | 0.00% | 5.6천 |
|---|
| 2025.10.10 | ₩84,917 | ₩85,719 | ₩84,383 | ₩85,184 | +0.31% | 1.1만 |
|---|