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 | ₩1,456 | ₩1,456 | -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 | ₩1,496 | ₩1,536 | ₩1,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,536 |
| +2.68% |
| 2.7만 |
| 2026.09.29 | ₩1,456 | ₩1,522 | ₩1,442 | ₩1,482 | +1.83% | 1.4만 |
|---|
| 2026.09.28 | ₩1,522 | ₩1,536 | ₩1,456 | ₩1,536 | +0.88% | 3.6만 |
|---|
| 2026.09.25 | ₩1,389 | ₩1,536 | ₩1,362 | ₩1,536 | +10.58% | 14.9만 |
|---|
| 2026.09.24 | ₩1,589 | ₩2,404 | ₩1,003 | ₩1,536 | -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 | ₩1,683 | ₩1,589 | ₩1,622 | +0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩1,629 | ₩1,709 | ₩1,616 | ₩1,643 | +0.82% | 2.7만 |
|---|
| 2026.09.17 | ₩1,589 | ₩1,643 | ₩1,576 | ₩1,609 | +1.26% | 1.7만 |
|---|
| 2026.09.16 | ₩1,602 | ₩1,643 | ₩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 | ₩1,643 | ₩1,683 | ₩1,602 | ₩1,683 | +2.44% | 1.2만 |
|---|
| 2026.09.10 | ₩1,723 | ₩1,723 | ₩1,643 | ₩1,643 | -4.65% | 1.3만 |
|---|
| 2026.09.09 | ₩1,709 | ₩1,763 | ₩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 | ₩1,536 | ₩1,616 | +2.54% | 2.6만 |
|---|
| 2026.09.01 | ₩1,629 | ₩1,629 | ₩1,549 | ₩1,569 | -3.69% | 1.6만 |
|---|
| 2026.08.31 | ₩1,723 | ₩1,723 | ₩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 | ₩1,683 | +5.88% | 5.8만 |
|---|
| 2026.08.26 | ₩1,602 | ₩1,602 | ₩1,536 | ₩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 | ₩1,683 | ₩1,489 | ₩1,643 | +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 | ₩1,496 | -1.75% | 3.3만 |
|---|
| 2026.08.19 | ₩1,536 | ₩1,596 | ₩1,482 | ₩1,496 | -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 | ₩1,496 | -6.67% | 8.5만 |
|---|
| 2026.08.14 | ₩1,643 | ₩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 | ₩1,870 | ₩1,536 | ₩1,629 | +3.39% | 50.4만 |
|---|
| 2026.08.10 | ₩1,589 | ₩2,884 | ₩1,429 | ₩1,643 | +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 | ₩1,536 | ₩1,643 | +4.24% | 1.3만 |
|---|
| 2026.08.04 | ₩1,562 | ₩1,628 | ₩1,496 | ₩1,589 | +1.71% | 3.1만 |
|---|
| 2026.08.03 | ₩1,536 | ₩1,637 | ₩1,536 | ₩1,582 | +3.04% | 1.3만 |
|---|
| 2026.07.31 | ₩1,536 | ₩1,616 | ₩1,522 | ₩1,549 | +0.87% | 1.8만 |
|---|
| 2026.07.30 | ₩1,616 | ₩1,669 | ₩1,509 | ₩1,516 | -6.20% | 2.2만 |
|---|
| 2026.07.29 | ₩1,716 | ₩1,716 | ₩1,469 | ₩1,522 | -11.28% | 4.4만 |
|---|
| 2026.07.28 | ₩1,723 | ₩1,763 | ₩1,656 | ₩1,656 | -3.88% | 2.8만 |
|---|
| 2026.07.27 | ₩1,643 | ₩1,883 | ₩1,629 | ₩1,723 | +4.88% | 5.9만 |
|---|
| 2026.07.24 | ₩1,723 | ₩1,763 | ₩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 | ₩1,643 | +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 | ₩1,683 | ₩1,598 | ₩1,669 | +3.73% | 3.9만 |
|---|
| 2026.07.13 | ₩1,576 | ₩1,689 | ₩1,524 | ₩1,683 | +6.78% | 3.4만 |
|---|
| 2026.07.10 | ₩1,616 | ₩1,683 | ₩1,482 | ₩1,536 | -4.96% | 8.4만 |
|---|
| 2026.07.09 | ₩1,669 | ₩1,736 | ₩1,589 | ₩1,616 | -3.20% | 6.9만 |
|---|
| 2026.07.08 | ₩1,763 | ₩1,763 | ₩1,629 | ₩1,643 | -6.82% | 2만 |
|---|
| 2026.07.07 | ₩1,803 | ₩1,866 | ₩1,629 | ₩1,749 | -2.96% | 3.9만 |
|---|
| 2026.07.06 | ₩1,643 | ₩1,856 | ₩1,643 | ₩1,816 | +10.57% | 9.2만 |
|---|
| 2026.07.02 | ₩1,669 | ₩1,789 | ₩1,643 | ₩1,669 | 0.00% | 2.9만 |
|---|
| 2026.07.01 | ₩1,616 | ₩1,789 | ₩1,616 | ₩1,696 | +4.96% | 1.7만 |
|---|
| 2026.06.30 | ₩1,695 | ₩1,736 | ₩1,616 | ₩1,616 | -4.65% | 3.3만 |
|---|
| 2026.06.29 | ₩1,656 | ₩1,763 | ₩1,602 | ₩1,696 | +2.42% | 2.8만 |
|---|
| 2026.06.26 | ₩1,683 | ₩1,829 | ₩1,643 | ₩1,643 | -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 | ₩1,910 | ₩1,669 | ₩1,856 | +8.59% | 8.3만 |
|---|
| 2026.06.22 | ₩1,789 | ₩1,829 | ₩1,716 | ₩1,763 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩1,976 | ₩2,023 | ₩1,803 | ₩1,803 | -8.78% | 5.9만 |
|---|
| 2026.06.17 | ₩1,990 | ₩2,070 | ₩1,910 | ₩1,990 | 0.00% | 3.8만 |
|---|
| 2026.06.16 | ₩1,856 | ₩2,056 | ₩1,847 | ₩1,990 | +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 | ₩1,870 | ₩1,870 | -9.68% | 17.1만 |
|---|
| 2026.06.11 | ₩1,990 | ₩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 | ₩2,137 | ₩2,337 | ₩1,709 | ₩1,990 | -6.88% | 172.3만 |
|---|
| 2026.06.08 | ₩1,509 | ₩2,657 | ₩1,496 | ₩1,696 | +12.39% | 1033만 |
|---|
| 2026.06.05 | ₩1,496 | ₩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 | ₩1,456 | -10.66% | 13.4만 |
|---|
| 2026.06.02 | ₩1,683 | ₩1,683 | ₩1,589 | ₩1,643 | -2.38% | 10.1만 |
|---|
| 2026.06.01 | ₩1,669 | ₩1,789 | ₩1,589 | ₩1,643 | -1.60% | 12.2만 |
|---|
| 2026.05.29 | ₩1,696 | ₩1,763 | ₩1,589 | ₩1,709 | +0.79% | 8.4만 |
|---|
| 2026.05.28 | ₩1,576 | ₩1,736 | ₩1,536 | ₩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 | ₩1,683 | ₩1,936 | ₩1,576 | ₩1,856 | +10.32% | 23.9만 |
|---|
| 2026.05.21 | ₩1,736 | ₩1,763 | ₩1,629 | ₩1,736 | 0.00% | 15만 |
|---|
| 2026.05.20 | ₩1,522 | ₩1,789 | ₩1,442 | ₩1,683 | +10.53% | 40.4만 |
|---|
| 2026.05.19 | ₩2,030 | ₩2,190 | ₩2,030 | ₩2,190 | +7.89% | 11.8만 |
|---|
| 2026.05.18 | ₩2,377 | ₩2,404 | ₩2,056 | ₩2,217 | -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 | ₩2,324 | ₩2,484 | ₩2,137 | ₩2,404 | +3.45% | 10.1만 |
|---|
| 2026.05.12 | ₩2,404 | ₩2,511 | ₩2,350 | ₩2,404 | 0.00% | 7.2만 |
|---|
| 2026.05.11 | ₩2,591 | ₩2,644 | ₩2,484 | ₩2,591 | 0.00% | 10.4만 |
|---|
| 2026.05.08 | ₩2,457 | ₩2,591 | ₩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 | ₩2,511 | ₩2,724 | ₩2,484 | ₩2,697 | +7.45% | 32.6만 |
|---|
| 2026.05.05 | ₩2,591 | ₩3,018 | ₩2,430 | ₩2,858 | +10.31% | 110.1만 |
|---|
| 2026.05.04 | ₩2,617 | ₩2,724 | ₩2,377 | ₩2,697 | +3.06% | 19.8만 |
|---|
| 2026.05.01 | ₩2,617 | ₩2,858 | ₩2,564 | ₩2,858 | +9.18% | 14.1만 |
|---|
| 2026.04.30 | ₩2,617 | ₩2,884 | ₩2,457 | ₩2,778 | +6.12% | 16.4만 |
|---|
| 2026.04.29 | ₩2,804 | ₩2,884 | ₩2,350 | ₩2,858 | +1.90% | 18.9만 |
|---|
| 2026.04.28 | ₩2,404 | ₩2,697 | ₩2,270 | ₩2,671 | +11.11% | 30.3만 |
|---|
| 2026.04.27 | ₩3,045 | ₩3,045 | ₩2,564 | ₩2,697 | -11.40% | 36.6만 |
|---|
| 2026.04.24 | ₩3,312 | ₩3,712 | ₩2,965 | ₩3,285 | -0.81% | 295.2만 |
|---|
| 2026.04.23 | ₩2,858 | ₩3,338 | ₩2,751 | ₩3,285 | +14.95% | 55.3만 |
|---|
| 2026.04.22 | ₩3,178 | ₩3,205 | ₩2,911 | ₩3,098 | -2.52% | 64만 |
|---|
| 2026.04.21 | ₩4,140 | ₩4,247 | ₩3,125 | ₩3,525 | -14.84% | 143.4만 |
|---|
| 2026.04.20 | ₩5,448 | ₩5,662 | ₩4,006 | ₩4,140 | -24.02% | 699.3만 |
|---|
| 2026.04.17 | ₩32,850 | ₩41,130 | ₩4,540 | ₩4,647 | -85.85% | 358.1만 |
|---|
| 2026.04.16 | ₩28,310 | ₩33,919 | ₩28,310 | ₩29,111 | +2.83% | 2.4만 |
|---|
| 2026.04.15 | ₩32,850 | ₩33,919 | ₩28,577 | ₩29,645 | -9.76% | 1.1만 |
|---|
| 2026.04.14 | ₩33,117 | ₩34,987 | ₩30,447 | ₩31,782 | -4.03% | 2.4만 |
|---|
| 2026.04.13 | ₩33,117 | ₩35,254 | ₩30,981 | ₩32,850 | -0.81% | 5.9천 |
|---|
| 2026.04.10 | ₩38,459 | ₩41,931 | ₩32,850 | ₩32,850 | -14.58% | 1.6만 |
|---|
| 2026.04.09 | ₩38,058 | ₩44,068 | ₩34,453 | ₩38,192 | +0.35% | 1.2만 |
|---|
| 2026.04.08 | ₩41,397 | ₩43,400 | ₩34,827 | ₩38,459 | -7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩43,266 | ₩46,712 | ₩36,269 | ₩42,732 | -1.23% | 2.3만 |
|---|
| 2026.04.06 | ₩38,192 | ₩48,821 | ₩31,515 | ₩45,670 | +19.58% | 2.2만 |
|---|
| 2026.04.02 | ₩37,391 | ₩39,527 | ₩35,655 | ₩36,055 | -3.57% | 1.1만 |
|---|
| 2026.04.01 | ₩38,192 | ₩42,518 | ₩36,002 | ₩38,192 | 0.00% | 9.1천 |
|---|
| 2026.03.31 | ₩40,596 | ₩41,664 | ₩36,055 | ₩38,726 | -4.61% | 1.3만 |
|---|
| 2026.03.30 | ₩41,931 | ₩44,602 | ₩38,993 | ₩40,061 | -4.46% | 1.1만 |
|---|
| 2026.03.27 | ₩38,993 | ₩44,335 | ₩38,993 | ₩41,397 | +6.16% | 8.2천 |
|---|
| 2026.03.26 | ₩33,919 | ₩42,465 | ₩33,385 | ₩41,397 | +22.05% | 1.9만 |
|---|
| 2026.03.25 | ₩33,919 | ₩35,788 | ₩33,117 | ₩33,919 | 0.00% | 4.8천 |
|---|
| 2026.03.24 | ₩33,117 | ₩37,658 | ₩32,850 | ₩33,919 | +2.42% | 4.7천 |
|---|
| 2026.03.23 | ₩33,652 | ₩36,055 | ₩33,411 | ₩33,652 | 0.00% | 5.9천 |
|---|
| 2026.03.20 | ₩33,652 | ₩35,601 | ₩32,316 | ₩33,919 | +0.79% | 5.3천 |
|---|
| 2026.03.19 | ₩36,055 | ₩38,726 | ₩33,652 | ₩33,652 | -6.67% | 3.2천 |
|---|
| 2026.03.18 | ₩34,453 | ₩37,925 | ₩33,652 | ₩33,652 | -2.33% | 4.1천 |
|---|
| 2026.03.17 | ₩33,385 | ₩35,334 | ₩33,385 | ₩34,453 | +3.20% | 1.3천 |
|---|
| 2026.03.16 | ₩34,720 | ₩35,414 | ₩33,919 | ₩33,919 | -2.31% | 2천 |
|---|
| 2026.03.13 | ₩34,987 | ₩35,521 | ₩33,652 | ₩34,880 | -0.31% | 2.6천 |
|---|
| 2026.03.12 | ₩34,987 | ₩35,254 | ₩33,385 | ₩34,186 | -2.29% | 2.1천 |
|---|
| 2026.03.11 | ₩32,850 | ₩36,883 | ₩32,850 | ₩34,720 | +5.69% | 4천 |
|---|
| 2026.03.10 | ₩34,453 | ₩34,987 | ₩33,438 | ₩33,438 | -2.95% | 2.3천 |
|---|
| 2026.03.09 | ₩33,652 | ₩36,055 | ₩33,385 | ₩35,788 | +6.35% | 3천 |
|---|
| 2026.03.06 | ₩32,583 | ₩35,788 | ₩31,916 | ₩34,186 | +4.92% | 1.1천 |
|---|
| 2026.03.05 | ₩31,515 | ₩37,391 | ₩31,515 | ₩33,385 | +5.93% | 1.5천 |
|---|
| 2026.03.04 | ₩33,091 | ₩35,254 | ₩33,091 | ₩34,453 | +4.12% | 1.7천 |
|---|
| 2026.03.03 | ₩31,782 | ₩33,385 | ₩31,782 | ₩33,117 | +4.20% | 660 |
|---|
| 2026.03.02 | ₩30,714 | ₩33,652 | ₩30,714 | ₩32,316 | +5.22% | 1.6천 |
|---|
| 2026.02.27 | ₩29,378 | ₩32,049 | ₩29,245 | ₩32,049 | +9.09% | 4.2천 |
|---|
| 2026.02.26 | ₩29,378 | ₩31,248 | ₩29,378 | ₩29,378 | 0.00% | 3.6천 |
|---|
| 2026.02.25 | ₩30,981 | ₩31,515 | ₩29,645 | ₩30,180 | -2.59% | 5천 |
|---|
| 2026.02.24 | ₩29,645 | ₩31,649 | ₩29,485 | ₩29,619 | -0.09% | 750 |
|---|
| 2026.02.23 | ₩29,378 | ₩30,153 | ₩29,378 | ₩29,378 | 0.00% | 155 |
|---|
| 2026.02.20 | ₩30,180 | ₩31,782 | ₩29,378 | ₩30,447 | +0.88% | 395 |
|---|
| 2026.02.19 | ₩30,714 | ₩32,049 | ₩30,447 | ₩30,447 | -0.87% | 160 |
|---|
| 2026.02.18 | ₩31,248 | ₩32,450 | ₩30,180 | ₩30,714 | -1.71% | 845 |
|---|
| 2026.02.17 | ₩29,913 | ₩33,117 | ₩29,913 | ₩31,248 | +4.46% | 805 |
|---|
| 2026.02.13 | ₩30,447 | ₩31,916 | ₩29,913 | ₩29,913 | -1.75% | 325 |
|---|
| 2026.02.12 | ₩32,316 | ₩34,079 | ₩30,981 | ₩30,981 | -4.13% | 1.8천 |
|---|
| 2026.02.11 | ₩34,453 | ₩35,254 | ₩33,385 | ₩33,652 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩34,720 | ₩36,589 | ₩33,919 | ₩34,720 | 0.00% | 4.9천 |
|---|
| 2026.02.09 | ₩32,049 | ₩36,322 | ₩32,049 | ₩35,788 | +11.67% | 1.3만 |
|---|
| 2026.02.06 | ₩32,316 | ₩37,284 | ₩30,447 | ₩32,583 | +0.83% | 2.5만 |
|---|
| 2026.02.05 | ₩32,316 | ₩35,521 | ₩28,577 | ₩29,913 | -7.44% | 2.6만 |
|---|
| 2026.02.04 | ₩35,788 | ₩36,589 | ₩31,515 | ₩31,782 | -11.19% | 2.5만 |
|---|
| 2026.02.03 | ₩36,055 | ₩38,993 | ₩34,987 | ₩36,055 | 0.00% | 3.1만 |
|---|
| 2026.02.02 | ₩36,029 | ₩36,856 | ₩34,987 | ₩36,589 | +1.56% | 5.4천 |
|---|
| 2026.01.30 | ₩35,521 | ₩36,322 | ₩34,987 | ₩35,521 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩34,453 | ₩35,788 | ₩33,652 | ₩35,788 | +3.88% | 6천 |
|---|
| 2026.01.28 | ₩33,919 | ₩35,254 | ₩33,919 | ₩34,453 | +1.57% | 9.1천 |
|---|
| 2026.01.27 | ₩36,322 | ₩36,322 | ₩33,919 | ₩35,254 | -2.94% | 8.4천 |
|---|
| 2026.01.26 | ₩36,322 | ₩36,856 | ₩35,521 | ₩36,322 | 0.00% | 3.4천 |
|---|
| 2026.01.23 | ₩36,055 | ₩37,124 | ₩35,521 | ₩36,589 | +1.48% | 4.5천 |
|---|
| 2026.01.22 | ₩37,124 | ₩37,124 | ₩35,788 | ₩36,589 | -1.44% | 5.3천 |
|---|
| 2026.01.21 | ₩37,124 | ₩37,658 | ₩35,014 | ₩37,124 | 0.00% | 4.6천 |
|---|
| 2026.01.20 | ₩35,254 | ₩37,658 | ₩35,254 | ₩36,856 | +4.55% | 3.9천 |
|---|
| 2026.01.16 | ₩37,124 | ₩37,658 | ₩35,361 | ₩35,788 | -3.60% | 3.8천 |
|---|
| 2026.01.15 | ₩37,391 | ₩37,658 | ₩36,055 | ₩36,055 | -3.57% | 5.8천 |
|---|
| 2026.01.14 | ₩35,788 | ₩37,391 | ₩35,254 | ₩35,788 | 0.00% | 5.1천 |
|---|
| 2026.01.13 | ₩34,720 | ₩35,788 | ₩33,652 | ₩35,254 | +1.54% | 7.8천 |
|---|
| 2026.01.12 | ₩38,459 | ₩38,459 | ₩34,052 | ₩34,987 | -9.03% | 7.8천 |
|---|
| 2026.01.09 | ₩36,856 | ₩38,459 | ₩36,322 | ₩37,658 | +2.17% | 6.4천 |
|---|
| 2026.01.08 | ₩37,391 | ₩38,459 | ₩34,773 | ₩36,055 | -3.57% | 5.8천 |
|---|
| 2026.01.07 | ₩34,987 | ₩37,124 | ₩34,987 | ₩36,589 | +4.58% | 5.9천 |
|---|
| 2026.01.06 | ₩38,726 | ₩39,794 | ₩34,239 | ₩34,720 | -10.34% | 9.1천 |
|---|
| 2026.01.05 | ₩37,925 | ₩42,198 | ₩37,391 | ₩37,391 | -1.41% | 7.9천 |
|---|
| 2026.01.02 | ₩41,397 | ₩41,397 | ₩35,521 | ₩37,658 | -9.03% | 2만 |
|---|
| 2025.12.31 | ₩37,658 | ₩48,074 | ₩37,658 | ₩44,335 | +17.73% | 10.8만 |
|---|
| 2025.12.30 | ₩36,589 | ₩40,061 | ₩34,399 | ₩37,124 | +1.46% | 1.5만 |
|---|
| 2025.12.29 | ₩36,322 | ₩38,726 | ₩36,322 | ₩36,589 | +0.74% | 7.7천 |
|---|
| 2025.12.26 | ₩38,726 | ₩40,863 | ₩36,589 | ₩37,124 | -4.14% | 7.8천 |
|---|
| 2025.12.24 | ₩37,925 | ₩41,130 | ₩37,658 | ₩38,459 | +1.41% | 5천 |
|---|
| 2025.12.23 | ₩40,061 | ₩41,664 | ₩37,391 | ₩37,391 | -6.67% | 6.3천 |
|---|
| 2025.12.22 | ₩39,260 | ₩43,800 | ₩38,726 | ₩40,596 | +3.40% | 6.7천 |
|---|
| 2025.12.19 | ₩37,925 | ₩41,931 | ₩37,658 | ₩39,527 | +4.23% | 6.6천 |
|---|
| 2025.12.18 | ₩38,726 | ₩39,527 | ₩37,658 | ₩37,925 | -2.07% | 5.1천 |
|---|
| 2025.12.17 | ₩36,856 | ₩44,068 | ₩36,589 | ₩39,794 | +7.97% | 8.4천 |
|---|
| 2025.12.16 | ₩36,856 | ₩39,260 | ₩33,652 | ₩36,322 | -1.45% | 9천 |
|---|
| 2025.12.15 | ₩42,999 | ₩43,533 | ₩37,444 | ₩37,925 | -11.80% | 1.2만 |
|---|
| 2025.12.12 | ₩43,800 | ₩45,403 | ₩42,198 | ₩44,869 | +2.44% | 1.4만 |
|---|
| 2025.12.11 | ₩44,068 | ₩46,471 | ₩41,931 | ₩44,869 | +1.82% | 7.8천 |
|---|
| 2025.12.10 | ₩45,136 | ₩46,204 | ₩42,465 | ₩43,800 | -2.96% | 6천 |
|---|
| 2025.12.09 | ₩45,670 | ₩48,741 | ₩45,403 | ₩46,471 | +1.75% | 1.3만 |
|---|
| 2025.12.08 | ₩61,160 | ₩61,160 | ₩41,130 | ₩46,204 | -24.45% | 6.4만 |
|---|
| 2025.12.05 | ₩72,378 | ₩72,378 | ₩62,496 | ₩64,365 | -11.07% | 4.5만 |
|---|
| 2025.12.04 | ₩48,341 | ₩71,470 | ₩44,068 | ₩67,303 | +39.23% | 7.2만 |
|---|
| 2025.12.03 | ₩63,297 | ₩64,098 | ₩50,744 | ₩51,813 | -18.14% | 2.8만 |
|---|
| 2025.12.02 | ₩78,253 | ₩78,253 | ₩63,564 | ₩65,300 | -16.55% | 2만 |
|---|
| 2025.12.01 | ₩79,054 | ₩79,322 | ₩78,253 | ₩78,787 | -0.34% | 7.6천 |
|---|
| 2025.11.28 | ₩80,123 | ₩80,123 | ₩78,253 | ₩79,856 | -0.33% | 1.7만 |
|---|
| 2025.11.26 | ₩80,924 | ₩81,992 | ₩79,054 | ₩80,123 | -0.99% | 1.1만 |
|---|
| 2025.11.25 | ₩79,856 | ₩80,123 | ₩78,787 | ₩79,856 | 0.00% | 5.9천 |
|---|
| 2025.11.24 | ₩80,390 | ₩81,725 | ₩78,787 | ₩79,856 | -0.66% | 2.3만 |
|---|
| 2025.11.21 | ₩82,526 | ₩82,794 | ₩81,458 | ₩81,725 | -0.97% | 3.1만 |
|---|
| 2025.11.20 | ₩84,129 | ₩85,197 | ₩83,862 | ₩84,129 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩85,464 | ₩85,464 | ₩82,794 | ₩85,197 | -0.31% | 5.9천 |
|---|
| 2025.11.18 | ₩83,061 | ₩83,328 | ₩82,794 | ₩83,328 | +0.32% | 1만 |
|---|
| 2025.11.17 | ₩82,794 | ₩83,328 | ₩81,725 | ₩83,328 | +0.65% | 8.3천 |
|---|
| 2025.11.14 | ₩84,663 | ₩84,663 | ₩83,328 | ₩84,129 | -0.63% | 1.6만 |
|---|
| 2025.11.13 | ₩84,930 | ₩85,731 | ₩82,259 | ₩84,129 | -0.94% | 1.6만 |
|---|
| 2025.11.12 | ₩87,601 | ₩87,601 | ₩83,595 | ₩85,197 | -2.74% | 3.5만 |
|---|
| 2025.11.11 | ₩85,197 | ₩85,731 | ₩80,390 | ₩85,197 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩85,197 | ₩85,998 | ₩84,396 | ₩85,464 | +0.31% | 8.9천 |
|---|
| 2025.11.07 | ₩85,731 | ₩87,601 | ₩80,657 | ₩85,998 | +0.31% | 2.8만 |
|---|
| 2025.11.06 | ₩86,266 | ₩88,936 | ₩82,794 | ₩86,533 | +0.31% | 1.6만 |
|---|
| 2025.11.05 | ₩87,067 | ₩87,334 | ₩85,998 | ₩86,266 | -0.92% | 2.8만 |
|---|
| 2025.11.04 | ₩88,135 | ₩88,135 | ₩85,731 | ₩87,334 | -0.91% | 5.3천 |
|---|
| 2025.11.03 | ₩87,601 | ₩88,402 | ₩86,533 | ₩86,800 | -0.91% | 9.4천 |
|---|
| 2025.10.31 | ₩90,272 | ₩92,942 | ₩87,067 | ₩90,806 | +0.59% | 2.9만 |
|---|
| 2025.10.30 | ₩89,203 | ₩97,750 | ₩89,203 | ₩95,880 | +7.49% | 6.2만 |
|---|
| 2025.10.29 | ₩88,135 | ₩90,806 | ₩87,067 | ₩87,334 | -0.91% | 6.2천 |
|---|
| 2025.10.28 | ₩88,669 | ₩89,738 | ₩87,334 | ₩88,936 | +0.30% | 1.5만 |
|---|
| 2025.10.27 | ₩87,601 | ₩89,470 | ₩87,067 | ₩88,402 | +0.91% | 5.1천 |
|---|
| 2025.10.24 | ₩88,135 | ₩90,699 | ₩88,135 | ₩88,135 | 0.00% | 6.8천 |
|---|
| 2025.10.23 | ₩87,868 | ₩88,402 | ₩87,067 | ₩88,402 | +0.61% | 1.4만 |
|---|
| 2025.10.22 | ₩85,731 | ₩87,868 | ₩85,464 | ₩87,601 | +2.18% | 1.2만 |
|---|
| 2025.10.21 | ₩84,396 | ₩86,533 | ₩84,396 | ₩85,998 | +1.90% | 3.9천 |
|---|
| 2025.10.20 | ₩85,197 | ₩86,533 | ₩84,129 | ₩85,464 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩86,800 | ₩89,203 | ₩84,129 | ₩86,533 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩84,396 | ₩86,800 | ₩83,995 | ₩86,266 | +2.22% | 2.1만 |
|---|
| 2025.10.15 | ₩84,663 | ₩85,464 | ₩84,396 | ₩84,663 | 0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩84,396 | ₩85,197 | ₩84,129 | ₩84,663 | +0.32% | 4.5천 |
|---|
| 2025.10.13 | ₩84,663 | ₩85,731 | ₩84,129 | ₩84,663 | 0.00% | 5.6천 |
|---|
| 2025.10.10 | ₩84,930 | ₩85,731 | ₩84,396 | ₩85,197 | +0.31% | 1.1만 |
|---|