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 | ₩1,402 | -4.55% | 6.5천 |
| 2026.10.08 | ₩1,388 | ₩1,428 | ₩1,362 | ₩1,428 | +2.88% | 2.2만 |
| 2026.10.07 | ₩1,362 | ₩1,402 | ₩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 | ₩1,602 | ₩1,522 | ₩1,602 | +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 | ₩1,482 |
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 | ₩1,388 | ₩1,535 | ₩1,362 | ₩1,535 | +10.58% | 14.9만 |
|---|
| 2026.09.24 | ₩1,588 | ₩2,403 | ₩1,002 | ₩1,535 | -3.36% | 372.2만 |
|---|
| 2026.09.23 | ₩1,575 | ₩1,628 | ₩1,575 | ₩1,602 | +1.69% | 1.1만 |
|---|
| 2026.09.22 | ₩1,602 | ₩1,669 | ₩1,575 | ₩1,575 | -1.67% | 1.8만 |
|---|
| 2026.09.21 | ₩1,615 | ₩1,682 | ₩1,588 | ₩1,622 | +0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩1,628 | ₩1,709 | ₩1,615 | ₩1,642 | +0.82% | 2.7만 |
|---|
| 2026.09.17 | ₩1,588 | ₩1,642 | ₩1,575 | ₩1,608 | +1.26% | 1.7만 |
|---|
| 2026.09.16 | ₩1,602 | ₩1,642 | ₩1,562 | ₩1,582 | -1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩1,588 | ₩1,628 | ₩1,562 | ₩1,615 | +1.68% | 2만 |
|---|
| 2026.09.14 | ₩1,669 | ₩1,669 | ₩1,575 | ₩1,575 | -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 | ₩1,735 | +1.56% | 4.5만 |
|---|
| 2026.09.08 | ₩1,709 | ₩1,709 | ₩1,615 | ₩1,709 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩1,655 | ₩1,709 | ₩1,602 | ₩1,709 | +3.23% | 2.8만 |
|---|
| 2026.09.03 | ₩1,628 | ₩1,669 | ₩1,548 | ₩1,649 | +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 | ₩1,709 | ₩1,602 | ₩1,709 | +3.23% | 3.4만 |
|---|
| 2026.08.27 | ₩1,588 | ₩1,709 | ₩1,575 | ₩1,682 | +5.88% | 5.8만 |
|---|
| 2026.08.26 | ₩1,602 | ₩1,602 | ₩1,535 | ₩1,575 | -1.67% | 1.3만 |
|---|
| 2026.08.25 | ₩1,628 | ₩1,628 | ₩1,528 | ₩1,602 | -1.64% | 2.2만 |
|---|
| 2026.08.24 | ₩1,522 | ₩1,682 | ₩1,488 | ₩1,642 | +7.89% | 9.7만 |
|---|
| 2026.08.21 | ₩1,508 | ₩1,508 | ₩1,468 | ₩1,508 | 0.00% | 3.6만 |
|---|
| 2026.08.20 | ₩1,522 | ₩1,532 | ₩1,468 | ₩1,495 | -1.75% | 3.3만 |
|---|
| 2026.08.19 | ₩1,535 | ₩1,595 | ₩1,482 | ₩1,495 | -2.61% | 4.4만 |
|---|
| 2026.08.18 | ₩1,508 | ₩1,548 | ₩1,508 | ₩1,522 | +0.88% | 2.1만 |
|---|
| 2026.08.17 | ₩1,602 | ₩1,602 | ₩1,468 | ₩1,495 | -6.67% | 8.5만 |
|---|
| 2026.08.14 | ₩1,642 | ₩1,709 | ₩1,548 | ₩1,575 | -4.07% | 13.2만 |
|---|
| 2026.08.13 | ₩1,615 | ₩1,735 | ₩1,562 | ₩1,615 | 0.00% | 16.1만 |
|---|
| 2026.08.12 | ₩1,575 | ₩1,735 | ₩1,522 | ₩1,615 | +2.54% | 20.7만 |
|---|
| 2026.08.11 | ₩1,575 | ₩1,869 | ₩1,535 | ₩1,628 | +3.39% | 50.4만 |
|---|
| 2026.08.10 | ₩1,588 | ₩2,883 | ₩1,428 | ₩1,642 | +3.36% | 1160.5만 |
|---|
| 2026.08.07 | ₩1,588 | ₩3,070 | ₩1,362 | ₩1,602 | +0.84% | 683.5만 |
|---|
| 2026.08.06 | ₩1,588 | ₩1,695 | ₩1,548 | ₩1,548 | -2.52% | 6만 |
|---|
| 2026.08.05 | ₩1,575 | ₩1,669 | ₩1,535 | ₩1,642 | +4.24% | 1.3만 |
|---|
| 2026.08.04 | ₩1,562 | ₩1,627 | ₩1,495 | ₩1,588 | +1.71% | 3.1만 |
|---|
| 2026.08.03 | ₩1,535 | ₩1,637 | ₩1,535 | ₩1,582 | +3.04% | 1.3만 |
|---|
| 2026.07.31 | ₩1,535 | ₩1,615 | ₩1,522 | ₩1,548 | +0.87% | 1.8만 |
|---|
| 2026.07.30 | ₩1,615 | ₩1,669 | ₩1,508 | ₩1,515 | -6.20% | 2.2만 |
|---|
| 2026.07.29 | ₩1,715 | ₩1,715 | ₩1,468 | ₩1,522 | -11.28% | 4.4만 |
|---|
| 2026.07.28 | ₩1,722 | ₩1,762 | ₩1,655 | ₩1,655 | -3.88% | 2.8만 |
|---|
| 2026.07.27 | ₩1,642 | ₩1,882 | ₩1,628 | ₩1,722 | +4.88% | 5.9만 |
|---|
| 2026.07.24 | ₩1,722 | ₩1,762 | ₩1,602 | ₩1,602 | -6.98% | 4.5만 |
|---|
| 2026.07.23 | ₩1,775 | ₩1,829 | ₩1,695 | ₩1,749 | -1.50% | 4.3만 |
|---|
| 2026.07.22 | ₩1,602 | ₩2,002 | ₩1,575 | ₩1,775 | +10.83% | 18.9만 |
|---|
| 2026.07.21 | ₩1,628 | ₩1,709 | ₩1,548 | ₩1,655 | +1.64% | 10.2만 |
|---|
| 2026.07.20 | ₩1,695 | ₩1,695 | ₩1,602 | ₩1,615 | -4.72% | 1.2만 |
|---|
| 2026.07.17 | ₩1,562 | ₩1,669 | ₩1,562 | ₩1,642 | +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 | ₩1,562 | ₩1,562 | -5.65% | 2.4만 |
|---|
| 2026.07.14 | ₩1,608 | ₩1,682 | ₩1,598 | ₩1,669 | +3.73% | 3.9만 |
|---|
| 2026.07.13 | ₩1,575 | ₩1,689 | ₩1,523 | ₩1,682 | +6.78% | 3.4만 |
|---|
| 2026.07.10 | ₩1,615 | ₩1,682 | ₩1,482 | ₩1,535 | -4.96% | 8.4만 |
|---|
| 2026.07.09 | ₩1,669 | ₩1,735 | ₩1,588 | ₩1,615 | -3.20% | 6.9만 |
|---|
| 2026.07.08 | ₩1,762 | ₩1,762 | ₩1,628 | ₩1,642 | -6.82% | 2만 |
|---|
| 2026.07.07 | ₩1,802 | ₩1,865 | ₩1,628 | ₩1,749 | -2.96% | 3.9만 |
|---|
| 2026.07.06 | ₩1,642 | ₩1,855 | ₩1,642 | ₩1,815 | +10.57% | 9.2만 |
|---|
| 2026.07.02 | ₩1,669 | ₩1,789 | ₩1,642 | ₩1,669 | 0.00% | 2.9만 |
|---|
| 2026.07.01 | ₩1,615 | ₩1,789 | ₩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 | ₩1,602 | ₩1,695 | +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 | ₩1,695 | ₩1,709 | -2.29% | 5.1만 |
|---|
| 2026.06.24 | ₩1,829 | ₩1,862 | ₩1,695 | ₩1,749 | -4.38% | 3.1만 |
|---|
| 2026.06.23 | ₩1,709 | ₩1,909 | ₩1,669 | ₩1,855 | +8.59% | 8.3만 |
|---|
| 2026.06.22 | ₩1,789 | ₩1,829 | ₩1,715 | ₩1,762 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩1,976 | ₩2,022 | ₩1,802 | ₩1,802 | -8.78% | 5.9만 |
|---|
| 2026.06.17 | ₩1,989 | ₩2,069 | ₩1,909 | ₩1,989 | 0.00% | 3.8만 |
|---|
| 2026.06.16 | ₩1,855 | ₩2,056 | ₩1,846 | ₩1,989 | +7.19% | 5.3만 |
|---|
| 2026.06.15 | ₩1,855 | ₩1,976 | ₩1,822 | ₩1,882 | +1.44% | 9.5만 |
|---|
| 2026.06.12 | ₩2,069 | ₩2,162 | ₩1,869 | ₩1,869 | -9.68% | 17.1만 |
|---|
| 2026.06.11 | ₩1,989 | ₩2,060 | ₩1,936 | ₩2,002 | +0.67% | 6.3만 |
|---|
| 2026.06.10 | ₩1,936 | ₩2,149 | ₩1,789 | ₩2,002 | +3.45% | 20.9만 |
|---|
| 2026.06.09 | ₩2,136 | ₩2,336 | ₩1,709 | ₩1,989 | -6.88% | 172.3만 |
|---|
| 2026.06.08 | ₩1,508 | ₩2,656 | ₩1,495 | ₩1,695 | +12.39% | 1033만 |
|---|
| 2026.06.05 | ₩1,495 | ₩1,522 | ₩1,375 | ₩1,482 | -0.89% | 9.1만 |
|---|
| 2026.06.04 | ₩1,508 | ₩1,508 | ₩1,442 | ₩1,468 | -2.65% | 7.5만 |
|---|
| 2026.06.03 | ₩1,628 | ₩1,655 | ₩1,442 | ₩1,455 | -10.66% | 13.4만 |
|---|
| 2026.06.02 | ₩1,682 | ₩1,682 | ₩1,588 | ₩1,642 | -2.38% | 10.1만 |
|---|
| 2026.06.01 | ₩1,669 | ₩1,789 | ₩1,588 | ₩1,642 | -1.60% | 12.2만 |
|---|
| 2026.05.29 | ₩1,695 | ₩1,762 | ₩1,588 | ₩1,709 | +0.79% | 8.4만 |
|---|
| 2026.05.28 | ₩1,575 | ₩1,735 | ₩1,535 | ₩1,709 | +8.47% | 6.1만 |
|---|
| 2026.05.27 | ₩1,575 | ₩1,669 | ₩1,575 | ₩1,575 | 0.00% | 4.7만 |
|---|
| 2026.05.26 | ₩1,602 | ₩1,735 | ₩1,470 | ₩1,615 | +0.83% | 12만 |
|---|
| 2026.05.22 | ₩1,682 | ₩1,936 | ₩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 | ₩1,522 | ₩1,789 | ₩1,442 | ₩1,682 | +10.53% | 40.4만 |
|---|
| 2026.05.19 | ₩2,029 | ₩2,189 | ₩2,029 | ₩2,189 | +7.89% | 11.8만 |
|---|
| 2026.05.18 | ₩2,376 | ₩2,403 | ₩2,056 | ₩2,216 | -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 | ₩2,243 | ₩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 | ₩2,509 | ₩2,349 | ₩2,403 | 0.00% | 7.2만 |
|---|
| 2026.05.11 | ₩2,590 | ₩2,643 | ₩2,483 | ₩2,590 | 0.00% | 10.4만 |
|---|
| 2026.05.08 | ₩2,456 | ₩2,590 | ₩2,429 | ₩2,563 | +4.35% | 9.1만 |
|---|
| 2026.05.07 | ₩2,723 | ₩2,723 | ₩2,536 | ₩2,563 | -5.88% | 22.1만 |
|---|
| 2026.05.06 | ₩2,509 | ₩2,723 | ₩2,483 | ₩2,696 | +7.45% | 32.6만 |
|---|
| 2026.05.05 | ₩2,590 | ₩3,017 | ₩2,429 | ₩2,857 | +10.31% | 110.1만 |
|---|
| 2026.05.04 | ₩2,616 | ₩2,723 | ₩2,376 | ₩2,696 | +3.06% | 19.8만 |
|---|
| 2026.05.01 | ₩2,616 | ₩2,857 | ₩2,563 | ₩2,857 | +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 | ₩2,857 | +1.90% | 18.9만 |
|---|
| 2026.04.28 | ₩2,403 | ₩2,696 | ₩2,269 | ₩2,670 | +11.11% | 30.3만 |
|---|
| 2026.04.27 | ₩3,043 | ₩3,043 | ₩2,563 | ₩2,696 | -11.40% | 36.6만 |
|---|
| 2026.04.24 | ₩3,310 | ₩3,711 | ₩2,963 | ₩3,284 | -0.81% | 295.2만 |
|---|
| 2026.04.23 | ₩2,857 | ₩3,337 | ₩2,750 | ₩3,284 | +14.95% | 55.3만 |
|---|
| 2026.04.22 | ₩3,177 | ₩3,204 | ₩2,910 | ₩3,097 | -2.52% | 64만 |
|---|
| 2026.04.21 | ₩4,138 | ₩4,245 | ₩3,124 | ₩3,524 | -14.84% | 143.4만 |
|---|
| 2026.04.20 | ₩5,446 | ₩5,660 | ₩4,004 | ₩4,138 | -24.02% | 699.3만 |
|---|
| 2026.04.17 | ₩32,837 | ₩41,113 | ₩4,538 | ₩4,645 | -85.85% | 358.1만 |
|---|
| 2026.04.16 | ₩28,298 | ₩33,905 | ₩28,298 | ₩29,099 | +2.83% | 2.4만 |
|---|
| 2026.04.15 | ₩32,837 | ₩33,905 | ₩28,565 | ₩29,633 | -9.76% | 1.1만 |
|---|
| 2026.04.14 | ₩33,104 | ₩34,973 | ₩30,434 | ₩31,769 | -4.03% | 2.4만 |
|---|
| 2026.04.13 | ₩33,104 | ₩35,240 | ₩30,968 | ₩32,837 | -0.81% | 5.9천 |
|---|
| 2026.04.10 | ₩38,443 | ₩41,914 | ₩32,837 | ₩32,837 | -14.58% | 1.6만 |
|---|
| 2026.04.09 | ₩38,043 | ₩44,049 | ₩34,439 | ₩38,176 | +0.35% | 1.2만 |
|---|
| 2026.04.08 | ₩41,380 | ₩43,382 | ₩34,812 | ₩38,443 | -7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩43,248 | ₩46,692 | ₩36,254 | ₩42,715 | -1.23% | 2.3만 |
|---|
| 2026.04.06 | ₩38,176 | ₩48,801 | ₩31,502 | ₩45,651 | +19.58% | 2.2만 |
|---|
| 2026.04.02 | ₩37,375 | ₩39,511 | ₩35,640 | ₩36,040 | -3.57% | 1.1만 |
|---|
| 2026.04.01 | ₩38,176 | ₩42,501 | ₩35,987 | ₩38,176 | 0.00% | 9.1천 |
|---|
| 2026.03.31 | ₩40,579 | ₩41,647 | ₩36,040 | ₩38,710 | -4.61% | 1.3만 |
|---|
| 2026.03.30 | ₩41,914 | ₩44,583 | ₩38,977 | ₩40,045 | -4.46% | 1.1만 |
|---|
| 2026.03.27 | ₩38,977 | ₩44,316 | ₩38,977 | ₩41,380 | +6.16% | 8.2천 |
|---|
| 2026.03.26 | ₩33,905 | ₩42,448 | ₩33,371 | ₩41,380 | +22.05% | 1.9만 |
|---|
| 2026.03.25 | ₩33,905 | ₩35,773 | ₩33,104 | ₩33,905 | 0.00% | 4.8천 |
|---|
| 2026.03.24 | ₩33,104 | ₩37,642 | ₩32,837 | ₩33,905 | +2.42% | 4.7천 |
|---|
| 2026.03.23 | ₩33,638 | ₩36,040 | ₩33,397 | ₩33,638 | 0.00% | 5.9천 |
|---|
| 2026.03.20 | ₩33,638 | ₩35,587 | ₩32,303 | ₩33,905 | +0.79% | 5.3천 |
|---|
| 2026.03.19 | ₩36,040 | ₩38,710 | ₩33,638 | ₩33,638 | -6.67% | 3.2천 |
|---|
| 2026.03.18 | ₩34,439 | ₩37,909 | ₩33,638 | ₩33,638 | -2.33% | 4.1천 |
|---|
| 2026.03.17 | ₩33,371 | ₩35,320 | ₩33,371 | ₩34,439 | +3.20% | 1.3천 |
|---|
| 2026.03.16 | ₩34,706 | ₩35,400 | ₩33,905 | ₩33,905 | -2.31% | 2천 |
|---|
| 2026.03.13 | ₩34,973 | ₩35,506 | ₩33,638 | ₩34,866 | -0.31% | 2.6천 |
|---|
| 2026.03.12 | ₩34,973 | ₩35,240 | ₩33,371 | ₩34,172 | -2.29% | 2.1천 |
|---|
| 2026.03.11 | ₩32,837 | ₩36,868 | ₩32,837 | ₩34,706 | +5.69% | 4천 |
|---|
| 2026.03.10 | ₩34,439 | ₩34,973 | ₩33,424 | ₩33,424 | -2.95% | 2.3천 |
|---|
| 2026.03.09 | ₩33,638 | ₩36,040 | ₩33,371 | ₩35,773 | +6.35% | 3천 |
|---|
| 2026.03.06 | ₩32,570 | ₩35,773 | ₩31,902 | ₩34,172 | +4.92% | 1.1천 |
|---|
| 2026.03.05 | ₩31,502 | ₩37,375 | ₩31,502 | ₩33,371 | +5.93% | 1.5천 |
|---|
| 2026.03.04 | ₩33,077 | ₩35,240 | ₩33,077 | ₩34,439 | +4.12% | 1.7천 |
|---|
| 2026.03.03 | ₩31,769 | ₩33,371 | ₩31,769 | ₩33,104 | +4.20% | 660 |
|---|
| 2026.03.02 | ₩30,701 | ₩33,638 | ₩30,701 | ₩32,303 | +5.22% | 1.6천 |
|---|
| 2026.02.27 | ₩29,366 | ₩32,036 | ₩29,233 | ₩32,036 | +9.09% | 4.2천 |
|---|
| 2026.02.26 | ₩29,366 | ₩31,235 | ₩29,366 | ₩29,366 | 0.00% | 3.6천 |
|---|
| 2026.02.25 | ₩30,968 | ₩31,502 | ₩29,633 | ₩30,167 | -2.59% | 5천 |
|---|
| 2026.02.24 | ₩29,633 | ₩31,635 | ₩29,473 | ₩29,607 | -0.09% | 750 |
|---|
| 2026.02.23 | ₩29,366 | ₩30,140 | ₩29,366 | ₩29,366 | 0.00% | 155 |
|---|
| 2026.02.20 | ₩30,167 | ₩31,769 | ₩29,366 | ₩30,434 | +0.88% | 395 |
|---|
| 2026.02.19 | ₩30,701 | ₩32,036 | ₩30,434 | ₩30,434 | -0.87% | 160 |
|---|
| 2026.02.18 | ₩31,235 | ₩32,436 | ₩30,167 | ₩30,701 | -1.71% | 845 |
|---|
| 2026.02.17 | ₩29,900 | ₩33,104 | ₩29,900 | ₩31,235 | +4.46% | 805 |
|---|
| 2026.02.13 | ₩30,434 | ₩31,902 | ₩29,900 | ₩29,900 | -1.75% | 325 |
|---|
| 2026.02.12 | ₩32,303 | ₩34,065 | ₩30,968 | ₩30,968 | -4.13% | 1.8천 |
|---|
| 2026.02.11 | ₩34,439 | ₩35,240 | ₩33,371 | ₩33,638 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩34,706 | ₩36,574 | ₩33,905 | ₩34,706 | 0.00% | 4.9천 |
|---|
| 2026.02.09 | ₩32,036 | ₩36,307 | ₩32,036 | ₩35,773 | +11.67% | 1.3만 |
|---|
| 2026.02.06 | ₩32,303 | ₩37,268 | ₩30,434 | ₩32,570 | +0.83% | 2.5만 |
|---|
| 2026.02.05 | ₩32,303 | ₩35,506 | ₩28,565 | ₩29,900 | -7.44% | 2.6만 |
|---|
| 2026.02.04 | ₩35,773 | ₩36,574 | ₩31,502 | ₩31,769 | -11.19% | 2.5만 |
|---|
| 2026.02.03 | ₩36,040 | ₩38,977 | ₩34,973 | ₩36,040 | 0.00% | 3.1만 |
|---|
| 2026.02.02 | ₩36,014 | ₩36,841 | ₩34,973 | ₩36,574 | +1.56% | 5.4천 |
|---|
| 2026.01.30 | ₩35,506 | ₩36,307 | ₩34,973 | ₩35,506 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩34,439 | ₩35,773 | ₩33,638 | ₩35,773 | +3.88% | 6천 |
|---|
| 2026.01.28 | ₩33,905 | ₩35,240 | ₩33,905 | ₩34,439 | +1.57% | 9.1천 |
|---|
| 2026.01.27 | ₩36,307 | ₩36,307 | ₩33,905 | ₩35,240 | -2.94% | 8.4천 |
|---|
| 2026.01.26 | ₩36,307 | ₩36,841 | ₩35,506 | ₩36,307 | 0.00% | 3.4천 |
|---|
| 2026.01.23 | ₩36,040 | ₩37,108 | ₩35,506 | ₩36,574 | +1.48% | 4.5천 |
|---|
| 2026.01.22 | ₩37,108 | ₩37,108 | ₩35,773 | ₩36,574 | -1.44% | 5.3천 |
|---|
| 2026.01.21 | ₩37,108 | ₩37,642 | ₩34,999 | ₩37,108 | 0.00% | 4.6천 |
|---|
| 2026.01.20 | ₩35,240 | ₩37,642 | ₩35,240 | ₩36,841 | +4.55% | 3.9천 |
|---|
| 2026.01.16 | ₩37,108 | ₩37,642 | ₩35,346 | ₩35,773 | -3.60% | 3.8천 |
|---|
| 2026.01.15 | ₩37,375 | ₩37,642 | ₩36,040 | ₩36,040 | -3.57% | 5.8천 |
|---|
| 2026.01.14 | ₩35,773 | ₩37,375 | ₩35,240 | ₩35,773 | 0.00% | 5.1천 |
|---|
| 2026.01.13 | ₩34,706 | ₩35,773 | ₩33,638 | ₩35,240 | +1.54% | 7.8천 |
|---|
| 2026.01.12 | ₩38,443 | ₩38,443 | ₩34,038 | ₩34,973 | -9.03% | 7.8천 |
|---|
| 2026.01.09 | ₩36,841 | ₩38,443 | ₩36,307 | ₩37,642 | +2.17% | 6.4천 |
|---|
| 2026.01.08 | ₩37,375 | ₩38,443 | ₩34,759 | ₩36,040 | -3.57% | 5.8천 |
|---|
| 2026.01.07 | ₩34,973 | ₩37,108 | ₩34,973 | ₩36,574 | +4.58% | 5.9천 |
|---|
| 2026.01.06 | ₩38,710 | ₩39,778 | ₩34,225 | ₩34,706 | -10.34% | 9.1천 |
|---|
| 2026.01.05 | ₩37,909 | ₩42,181 | ₩37,375 | ₩37,375 | -1.41% | 7.9천 |
|---|
| 2026.01.02 | ₩41,380 | ₩41,380 | ₩35,506 | ₩37,642 | -9.03% | 2만 |
|---|
| 2025.12.31 | ₩37,642 | ₩48,054 | ₩37,642 | ₩44,316 | +17.73% | 10.8만 |
|---|
| 2025.12.30 | ₩36,574 | ₩40,045 | ₩34,385 | ₩37,108 | +1.46% | 1.5만 |
|---|
| 2025.12.29 | ₩36,307 | ₩38,710 | ₩36,307 | ₩36,574 | +0.74% | 7.7천 |
|---|
| 2025.12.26 | ₩38,710 | ₩40,846 | ₩36,574 | ₩37,108 | -4.14% | 7.8천 |
|---|
| 2025.12.24 | ₩37,909 | ₩41,113 | ₩37,642 | ₩38,443 | +1.41% | 5천 |
|---|
| 2025.12.23 | ₩40,045 | ₩41,647 | ₩37,375 | ₩37,375 | -6.67% | 6.3천 |
|---|
| 2025.12.22 | ₩39,244 | ₩43,782 | ₩38,710 | ₩40,579 | +3.40% | 6.7천 |
|---|
| 2025.12.19 | ₩37,909 | ₩41,914 | ₩37,642 | ₩39,511 | +4.23% | 6.6천 |
|---|
| 2025.12.18 | ₩38,710 | ₩39,511 | ₩37,642 | ₩37,909 | -2.07% | 5.1천 |
|---|
| 2025.12.17 | ₩36,841 | ₩44,049 | ₩36,574 | ₩39,778 | +7.97% | 8.4천 |
|---|
| 2025.12.16 | ₩36,841 | ₩39,244 | ₩33,638 | ₩36,307 | -1.45% | 9천 |
|---|
| 2025.12.15 | ₩42,982 | ₩43,515 | ₩37,429 | ₩37,909 | -11.80% | 1.2만 |
|---|
| 2025.12.12 | ₩43,782 | ₩45,384 | ₩42,181 | ₩44,850 | +2.44% | 1.4만 |
|---|
| 2025.12.11 | ₩44,049 | ₩46,452 | ₩41,914 | ₩44,850 | +1.82% | 7.8천 |
|---|
| 2025.12.10 | ₩45,117 | ₩46,185 | ₩42,448 | ₩43,782 | -2.96% | 6천 |
|---|
| 2025.12.09 | ₩45,651 | ₩48,721 | ₩45,384 | ₩46,452 | +1.75% | 1.3만 |
|---|
| 2025.12.08 | ₩61,135 | ₩61,135 | ₩41,113 | ₩46,185 | -24.45% | 6.4만 |
|---|
| 2025.12.05 | ₩72,348 | ₩72,348 | ₩62,470 | ₩64,339 | -11.07% | 4.5만 |
|---|
| 2025.12.04 | ₩48,321 | ₩71,440 | ₩44,049 | ₩67,275 | +39.23% | 7.2만 |
|---|
| 2025.12.03 | ₩63,271 | ₩64,072 | ₩50,724 | ₩51,791 | -18.14% | 2.8만 |
|---|
| 2025.12.02 | ₩78,221 | ₩78,221 | ₩63,538 | ₩65,273 | -16.55% | 2만 |
|---|
| 2025.12.01 | ₩79,022 | ₩79,289 | ₩78,221 | ₩78,755 | -0.34% | 7.6천 |
|---|
| 2025.11.28 | ₩80,090 | ₩80,090 | ₩78,221 | ₩79,823 | -0.33% | 1.7만 |
|---|
| 2025.11.26 | ₩80,891 | ₩81,959 | ₩79,022 | ₩80,090 | -0.99% | 1.1만 |
|---|
| 2025.11.25 | ₩79,823 | ₩80,090 | ₩78,755 | ₩79,823 | 0.00% | 5.9천 |
|---|
| 2025.11.24 | ₩80,357 | ₩81,692 | ₩78,755 | ₩79,823 | -0.66% | 2.3만 |
|---|
| 2025.11.21 | ₩82,492 | ₩82,759 | ₩81,425 | ₩81,692 | -0.97% | 3.1만 |
|---|
| 2025.11.20 | ₩84,094 | ₩85,162 | ₩83,827 | ₩84,094 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩85,429 | ₩85,429 | ₩82,759 | ₩85,162 | -0.31% | 5.9천 |
|---|
| 2025.11.18 | ₩83,026 | ₩83,293 | ₩82,759 | ₩83,293 | +0.32% | 1만 |
|---|
| 2025.11.17 | ₩82,759 | ₩83,293 | ₩81,692 | ₩83,293 | +0.65% | 8.3천 |
|---|
| 2025.11.14 | ₩84,628 | ₩84,628 | ₩83,293 | ₩84,094 | -0.63% | 1.6만 |
|---|
| 2025.11.13 | ₩84,895 | ₩85,696 | ₩82,226 | ₩84,094 | -0.94% | 1.6만 |
|---|
| 2025.11.12 | ₩87,565 | ₩87,565 | ₩83,560 | ₩85,162 | -2.74% | 3.5만 |
|---|
| 2025.11.11 | ₩85,162 | ₩85,696 | ₩80,357 | ₩85,162 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩85,162 | ₩85,963 | ₩84,361 | ₩85,429 | +0.31% | 8.9천 |
|---|
| 2025.11.07 | ₩85,696 | ₩87,565 | ₩80,624 | ₩85,963 | +0.31% | 2.8만 |
|---|
| 2025.11.06 | ₩86,230 | ₩88,900 | ₩82,759 | ₩86,497 | +0.31% | 1.6만 |
|---|
| 2025.11.05 | ₩87,031 | ₩87,298 | ₩85,963 | ₩86,230 | -0.92% | 2.8만 |
|---|
| 2025.11.04 | ₩88,099 | ₩88,099 | ₩85,696 | ₩87,298 | -0.91% | 5.3천 |
|---|
| 2025.11.03 | ₩87,565 | ₩88,366 | ₩86,497 | ₩86,764 | -0.91% | 9.4천 |
|---|
| 2025.10.31 | ₩90,235 | ₩92,904 | ₩87,031 | ₩90,768 | +0.59% | 2.9만 |
|---|
| 2025.10.30 | ₩89,167 | ₩97,710 | ₩89,167 | ₩95,841 | +7.49% | 6.2만 |
|---|
| 2025.10.29 | ₩88,099 | ₩90,768 | ₩87,031 | ₩87,298 | -0.91% | 6.2천 |
|---|
| 2025.10.28 | ₩88,633 | ₩89,701 | ₩87,298 | ₩88,900 | +0.30% | 1.5만 |
|---|
| 2025.10.27 | ₩87,565 | ₩89,434 | ₩87,031 | ₩88,366 | +0.91% | 5.1천 |
|---|
| 2025.10.24 | ₩88,099 | ₩90,662 | ₩88,099 | ₩88,099 | 0.00% | 6.8천 |
|---|
| 2025.10.23 | ₩87,832 | ₩88,366 | ₩87,031 | ₩88,366 | +0.61% | 1.4만 |
|---|
| 2025.10.22 | ₩85,696 | ₩87,832 | ₩85,429 | ₩87,565 | +2.18% | 1.2만 |
|---|
| 2025.10.21 | ₩84,361 | ₩86,497 | ₩84,361 | ₩85,963 | +1.90% | 3.9천 |
|---|
| 2025.10.20 | ₩85,162 | ₩86,497 | ₩84,094 | ₩85,429 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩86,764 | ₩89,167 | ₩84,094 | ₩86,497 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩84,361 | ₩86,764 | ₩83,961 | ₩86,230 | +2.22% | 2.1만 |
|---|
| 2025.10.15 | ₩84,628 | ₩85,429 | ₩84,361 | ₩84,628 | 0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩84,361 | ₩85,162 | ₩84,094 | ₩84,628 | +0.32% | 4.5천 |
|---|
| 2025.10.13 | ₩84,628 | ₩85,696 | ₩84,094 | ₩84,628 | 0.00% | 5.6천 |
|---|
| 2025.10.10 | ₩84,895 | ₩85,696 | ₩84,361 | ₩85,162 | +0.31% | 1.1만 |
|---|