시장 데이터를 불러오는 중
전체 종목
ZW Data Action Technologies Inc. - Common Stock 과거 주가
ZW Data Action Technologies Inc. - Common Stock · CNET · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZW Data Action Technologies Inc. - Common Stock · CNET · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,878 | ₩1,971 | ₩1,878 | ₩1,971 | +5.00% | 2.4만 |
| 2026.10.08 | ₩1,864 | ₩1,958 | ₩1,864 | ₩1,958 | +5.04% | 5.6천 |
| 2026.10.07 | ₩2,025 | ₩2,038 | ₩1,810 | ₩1,931 | -4.64% | 3.3만 |
| 2026.10.06 | ₩2,132 | ₩2,132 | ₩2,052 | ₩2,079 | -2.52% | 8.1천 |
| 2026.10.05 | ₩2,199 | ₩2,199 | ₩2,052 | ₩2,119 | -3.66% | 3.4만 |
| 2026.10.02 | ₩2,454 | ₩2,454 | ₩2,146 | ₩2,146 | -12.57% | 4.5만 |
| 2026.10.01 | ₩2,414 | ₩2,682 | ₩2,347 | ₩2,494 | +3.33% | 4.3만 |
| 2026.09.30 | ₩2,722 | ₩2,977 | ₩2,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,334 |
| -14.29% |
| 5.4만 |
| 2026.09.29 | ₩2,642 | ₩3,071 | ₩2,588 | ₩2,749 | +4.06% | 15만 |
|---|
| 2026.09.28 | ₩2,548 | ₩3,111 | ₩2,347 | ₩2,736 | +7.37% | 75.6만 |
|---|
| 2026.09.25 | ₩2,334 | ₩3,849 | ₩2,052 | ₩2,481 | +6.32% | 2662.7만 |
|---|
| 2026.09.24 | ₩1,730 | ₩1,918 | ₩1,730 | ₩1,837 | +6.20% | 1.7천 |
|---|
| 2026.09.23 | ₩1,757 | ₩1,757 | ₩1,757 | ₩1,757 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,757 | ₩1,757 | ₩1,757 | ₩1,757 | 0.00% | 600 |
|---|
| 2026.09.21 | ₩1,931 | ₩1,931 | ₩1,636 | ₩1,757 | -9.03% | 2천 |
|---|
| 2026.09.18 | ₩1,837 | ₩1,864 | ₩1,837 | ₩1,864 | +1.46% | 3.6천 |
|---|
| 2026.09.17 | ₩1,757 | ₩1,770 | ₩1,690 | ₩1,690 | -3.82% | 900 |
|---|
| 2026.09.16 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,743 | 0.00% | 2.9천 |
|---|
| 2026.09.15 | ₩1,676 | ₩1,730 | ₩1,650 | ₩1,663 | -0.80% | 3.9천 |
|---|
| 2026.09.14 | ₩1,703 | ₩1,743 | ₩1,650 | ₩1,650 | -3.15% | 1.3천 |
|---|
| 2026.09.11 | ₩1,650 | ₩1,650 | ₩1,650 | ₩1,650 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩1,743 | ₩1,743 | ₩1,743 | ₩1,743 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,636 | ₩1,743 | ₩1,636 | ₩1,743 | +6.56% | 7.9천 |
|---|
| 2026.09.08 | ₩1,690 | ₩1,690 | ₩1,623 | ₩1,623 | -3.97% | 1.7천 |
|---|
| 2026.09.04 | ₩1,676 | ₩1,703 | ₩1,650 | ₩1,703 | +1.60% | 500 |
|---|
| 2026.09.03 | ₩1,730 | ₩1,810 | ₩1,730 | ₩1,797 | +3.88% | 2.3천 |
|---|
| 2026.09.02 | ₩1,703 | ₩1,730 | ₩1,676 | ₩1,730 | +1.57% | 5.9천 |
|---|
| 2026.09.01 | ₩1,851 | ₩1,851 | ₩1,690 | ₩1,703 | -7.97% | 7.5천 |
|---|
| 2026.08.31 | ₩1,891 | ₩1,891 | ₩1,851 | ₩1,864 | -1.42% | 3.3천 |
|---|
| 2026.08.28 | ₩1,998 | ₩2,065 | ₩1,864 | ₩1,864 | -6.71% | 1.5만 |
|---|
| 2026.08.27 | ₩1,797 | ₩1,945 | ₩1,743 | ₩1,945 | +8.21% | 4.6천 |
|---|
| 2026.08.26 | ₩1,851 | ₩1,918 | ₩1,824 | ₩1,918 | +3.62% | 1.8만 |
|---|
| 2026.08.25 | ₩1,824 | ₩1,904 | ₩1,824 | ₩1,891 | +3.68% | 1.4만 |
|---|
| 2026.08.24 | ₩1,864 | ₩1,904 | ₩1,757 | ₩1,904 | +2.16% | 4.9천 |
|---|
| 2026.08.21 | ₩1,797 | ₩1,931 | ₩1,730 | ₩1,810 | +0.75% | 2.2만 |
|---|
| 2026.08.20 | ₩1,851 | ₩1,864 | ₩1,676 | ₩1,864 | +0.72% | 1.5만 |
|---|
| 2026.08.19 | ₩1,556 | ₩1,971 | ₩1,408 | ₩1,958 | +25.86% | 16.1만 |
|---|
| 2026.08.18 | ₩1,851 | ₩1,851 | ₩1,837 | ₩1,851 | 0.00% | 153만 |
|---|
| 2026.08.17 | ₩1,810 | ₩1,810 | ₩1,717 | ₩1,757 | -2.96% | 5천 |
|---|
| 2026.08.14 | ₩1,743 | ₩1,810 | ₩1,730 | ₩1,730 | -0.77% | 3.5천 |
|---|
| 2026.08.13 | ₩1,824 | ₩1,878 | ₩1,663 | ₩1,730 | -5.15% | 2.3만 |
|---|
| 2026.08.12 | ₩1,931 | ₩1,958 | ₩1,784 | ₩1,784 | -7.64% | 3.4천 |
|---|
| 2026.08.11 | ₩1,891 | ₩1,891 | ₩1,770 | ₩1,770 | -6.38% | 3.5천 |
|---|
| 2026.08.10 | ₩1,945 | ₩1,945 | ₩1,690 | ₩1,770 | -8.97% | 3.4만 |
|---|
| 2026.08.07 | ₩1,945 | ₩1,971 | ₩1,797 | ₩1,864 | -4.14% | 1.6만 |
|---|
| 2026.08.06 | ₩1,931 | ₩1,931 | ₩1,757 | ₩1,851 | -4.17% | 1.2만 |
|---|
| 2026.08.05 | ₩1,904 | ₩2,119 | ₩1,837 | ₩1,931 | +1.41% | 8.5만 |
|---|
| 2026.08.04 | ₩2,079 | ₩2,226 | ₩1,931 | ₩1,945 | -6.45% | 4.7만 |
|---|
| 2026.08.03 | ₩2,092 | ₩2,159 | ₩1,743 | ₩2,092 | 0.00% | 8.6만 |
|---|
| 2026.07.31 | ₩2,280 | ₩2,374 | ₩1,757 | ₩2,146 | -5.88% | 8.1만 |
|---|
| 2026.07.30 | ₩2,146 | ₩2,494 | ₩2,025 | ₩2,307 | +7.50% | 11.5만 |
|---|
| 2026.07.29 | ₩1,663 | ₩2,065 | ₩1,582 | ₩2,065 | +24.19% | 22.1만 |
|---|
| 2026.07.28 | ₩1,341 | ₩1,985 | ₩1,287 | ₩1,891 | +41.00% | 324.8만 |
|---|
| 2026.07.27 | ₩1,073 | ₩1,542 | ₩979 | ₩1,341 | +25.00% | 93.3만 |
|---|
| 2026.07.24 | ₩1,355 | ₩2,280 | ₩858 | ₩1,059 | -21.78% | 569.4만 |
|---|
| 2026.07.23 | ₩1,274 | ₩1,301 | ₩1,220 | ₩1,220 | -4.21% | 8.8천 |
|---|
| 2026.07.22 | ₩1,475 | ₩1,475 | ₩1,207 | ₩1,287 | -12.73% | 7.3천 |
|---|
| 2026.07.21 | ₩1,368 | ₩1,556 | ₩1,220 | ₩1,489 | +8.82% | 7.8만 |
|---|
| 2026.07.20 | ₩1,220 | ₩1,422 | ₩1,220 | ₩1,355 | +10.99% | 6.7천 |
|---|
| 2026.07.17 | ₩1,301 | ₩1,328 | ₩1,100 | ₩1,207 | -7.22% | 5.1천 |
|---|
| 2026.07.16 | ₩1,086 | ₩1,167 | ₩1,086 | ₩1,167 | +7.41% | 1.8천 |
|---|
| 2026.07.15 | ₩1,167 | ₩1,180 | ₩1,167 | ₩1,180 | +1.15% | 1.5천 |
|---|
| 2026.07.14 | ₩1,301 | ₩1,301 | ₩1,247 | ₩1,301 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩1,368 | ₩1,368 | ₩1,247 | ₩1,301 | -4.90% | 1.1만 |
|---|
| 2026.07.10 | ₩1,381 | ₩1,395 | ₩1,287 | ₩1,395 | +0.97% | 5.6천 |
|---|
| 2026.07.09 | ₩1,328 | ₩1,556 | ₩1,234 | ₩1,381 | +4.04% | 20.5만 |
|---|
| 2026.07.08 | ₩1,314 | ₩1,368 | ₩1,314 | ₩1,341 | +2.04% | 3천 |
|---|
| 2026.07.07 | ₩1,314 | ₩1,328 | ₩1,314 | ₩1,328 | +1.02% | 2.8천 |
|---|
| 2026.07.06 | ₩1,462 | ₩1,462 | ₩1,381 | ₩1,395 | -4.59% | 1.3만 |
|---|
| 2026.07.02 | ₩1,435 | ₩1,435 | ₩1,381 | ₩1,381 | -3.74% | 1.9만 |
|---|
| 2026.07.01 | ₩1,529 | ₩1,582 | ₩1,435 | ₩1,435 | -6.14% | 2.6만 |
|---|
| 2026.06.30 | ₩1,368 | ₩1,676 | ₩1,261 | ₩1,623 | +18.63% | 18.1만 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,904 | ₩1,207 | ₩1,623 | +34.44% | 392.4만 |
|---|
| 2026.06.26 | ₩1,207 | ₩1,234 | ₩1,207 | ₩1,234 | +2.22% | 900 |
|---|
| 2026.06.25 | ₩1,220 | ₩1,261 | ₩1,220 | ₩1,261 | +3.30% | 2.1천 |
|---|
| 2026.06.24 | ₩1,234 | ₩1,287 | ₩1,207 | ₩1,287 | +4.35% | 5천 |
|---|
| 2026.06.23 | ₩1,220 | ₩1,381 | ₩1,220 | ₩1,301 | +6.59% | 1만 |
|---|
| 2026.06.22 | ₩1,234 | ₩1,341 | ₩1,220 | ₩1,287 | +4.35% | 9.5천 |
|---|
| 2026.06.18 | ₩1,234 | ₩1,341 | ₩1,220 | ₩1,341 | +8.70% | 3.8천 |
|---|
| 2026.06.17 | ₩1,234 | ₩1,274 | ₩1,207 | ₩1,274 | +3.26% | 4.4천 |
|---|
| 2026.06.16 | ₩1,301 | ₩1,435 | ₩1,220 | ₩1,328 | +2.06% | 2.9만 |
|---|
| 2026.06.15 | ₩1,314 | ₩1,475 | ₩1,314 | ₩1,435 | +9.18% | 5.9만 |
|---|
| 2026.06.12 | ₩1,314 | ₩1,408 | ₩1,261 | ₩1,395 | +6.12% | 3.2만 |
|---|
| 2026.06.11 | ₩1,180 | ₩1,422 | ₩1,100 | ₩1,395 | +18.18% | 20만 |
|---|
| 2026.06.10 | ₩1,019 | ₩2,012 | ₩939 | ₩1,448 | +42.11% | 272.8만 |
|---|
| 2026.06.09 | ₩1,006 | ₩1,864 | ₩805 | ₩1,006 | 0.00% | 545만 |
|---|
| 2026.06.08 | ₩899 | ₩992 | ₩872 | ₩952 | +5.97% | 346.6만 |
|---|
| 2026.06.05 | ₩899 | ₩912 | ₩899 | ₩899 | 0.00% | 1.2천 |
|---|
| 2026.06.04 | ₩872 | ₩992 | ₩872 | ₩966 | +10.77% | 2.3천 |
|---|
| 2026.06.03 | ₩1,006 | ₩1,006 | ₩1,006 | ₩1,006 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩1,019 | ₩1,019 | ₩899 | ₩1,006 | -1.32% | 3.4천 |
|---|
| 2026.06.01 | ₩912 | ₩952 | ₩899 | ₩952 | +4.41% | 3.2천 |
|---|
| 2026.05.29 | ₩992 | ₩992 | ₩899 | ₩899 | -9.46% | 6.1천 |
|---|
| 2026.05.28 | ₩912 | ₩1,033 | ₩872 | ₩952 | +4.41% | 1.1만 |
|---|
| 2026.05.27 | ₩1,046 | ₩1,046 | ₩992 | ₩1,019 | -2.56% | 1천 |
|---|
| 2026.05.26 | ₩979 | ₩979 | ₩966 | ₩966 | -1.37% | 3.2천 |
|---|
| 2026.05.22 | ₩885 | ₩966 | ₩885 | ₩966 | +9.09% | 2.8천 |
|---|
| 2026.05.21 | ₩952 | ₩979 | ₩952 | ₩966 | +1.41% | 4.2천 |
|---|
| 2026.05.20 | ₩872 | ₩939 | ₩872 | ₩899 | +3.08% | 1만 |
|---|
| 2026.05.19 | ₩1,019 | ₩1,019 | ₩872 | ₩872 | -14.47% | 4.2천 |
|---|
| 2026.05.18 | ₩1,046 | ₩1,073 | ₩952 | ₩1,006 | -3.85% | 1만 |
|---|
| 2026.05.15 | ₩1,059 | ₩1,073 | ₩925 | ₩979 | -7.59% | 9.4천 |
|---|
| 2026.05.14 | ₩1,019 | ₩1,033 | ₩979 | ₩1,019 | 0.00% | 1만 |
|---|
| 2026.05.13 | ₩1,006 | ₩1,073 | ₩939 | ₩1,019 | +1.33% | 9.9천 |
|---|
| 2026.05.12 | ₩1,006 | ₩1,073 | ₩872 | ₩939 | -6.67% | 1.1만 |
|---|
| 2026.05.11 | ₩899 | ₩1,059 | ₩872 | ₩979 | +8.96% | 2만 |
|---|
| 2026.05.08 | ₩1,006 | ₩1,006 | ₩979 | ₩1,006 | 0.00% | 2.7만 |
|---|
| 2026.05.07 | ₩939 | ₩952 | ₩939 | ₩939 | 0.00% | 6천 |
|---|
| 2026.05.06 | ₩992 | ₩1,006 | ₩992 | ₩1,006 | +1.35% | 2.2천 |
|---|
| 2026.05.05 | ₩952 | ₩1,006 | ₩952 | ₩1,006 | +5.63% | 1.4만 |
|---|
| 2026.05.04 | ₩992 | ₩992 | ₩925 | ₩925 | -6.76% | 3.1천 |
|---|
| 2026.05.01 | ₩966 | ₩1,006 | ₩966 | ₩966 | 0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩1,006 | ₩1,006 | ₩992 | ₩992 | -1.33% | 1.2천 |
|---|
| 2026.04.29 | ₩1,033 | ₩1,033 | ₩899 | ₩1,033 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩979 | ₩1,033 | ₩979 | ₩979 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩1,033 | ₩1,033 | ₩966 | ₩1,019 | -1.30% | 1.1천 |
|---|
| 2026.04.24 | ₩952 | ₩1,006 | ₩952 | ₩1,006 | +5.63% | 4.6천 |
|---|
| 2026.04.23 | ₩1,033 | ₩1,033 | ₩952 | ₩952 | -7.79% | 1천 |
|---|
| 2026.04.22 | ₩1,046 | ₩1,046 | ₩952 | ₩1,033 | -1.28% | 4.2천 |
|---|
| 2026.04.21 | ₩1,033 | ₩1,033 | ₩939 | ₩979 | -5.19% | 5천 |
|---|
| 2026.04.20 | ₩1,033 | ₩1,033 | ₩992 | ₩992 | -3.90% | 1.1천 |
|---|
| 2026.04.17 | ₩966 | ₩1,006 | ₩966 | ₩1,006 | +4.17% | 1.5만 |
|---|
| 2026.04.16 | ₩979 | ₩1,059 | ₩899 | ₩1,046 | +6.85% | 4.7만 |
|---|
| 2026.04.15 | ₩939 | ₩1,073 | ₩939 | ₩979 | +4.29% | 3.6만 |
|---|
| 2026.04.14 | ₩912 | ₩979 | ₩912 | ₩939 | +2.94% | 9.6천 |
|---|
| 2026.04.13 | ₩912 | ₩992 | ₩899 | ₩925 | +1.47% | 6천 |
|---|
| 2026.04.10 | ₩979 | ₩1,006 | ₩966 | ₩992 | +1.37% | 1.2만 |
|---|
| 2026.04.09 | ₩939 | ₩966 | ₩939 | ₩966 | +2.86% | 2천 |
|---|
| 2026.04.08 | ₩899 | ₩939 | ₩899 | ₩899 | 0.00% | 2.8천 |
|---|
| 2026.04.07 | ₩966 | ₩992 | ₩899 | ₩952 | -1.39% | 4.5천 |
|---|
| 2026.04.06 | ₩966 | ₩992 | ₩872 | ₩992 | +2.78% | 2.6천 |
|---|
| 2026.04.02 | ₩1,086 | ₩1,086 | ₩966 | ₩979 | -9.88% | 6.4천 |
|---|
| 2026.04.01 | ₩764 | ₩1,113 | ₩764 | ₩1,059 | +38.60% | 3.3만 |
|---|
| 2026.03.31 | ₩979 | ₩979 | ₩899 | ₩925 | -5.48% | 4.3천 |
|---|
| 2026.03.30 | ₩912 | ₩912 | ₩912 | ₩912 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩885 | ₩992 | ₩872 | ₩912 | +3.03% | 8.8천 |
|---|
| 2026.03.26 | ₩952 | ₩1,006 | ₩872 | ₩912 | -4.23% | 6.3천 |
|---|
| 2026.03.25 | ₩992 | ₩1,006 | ₩979 | ₩1,006 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩912 | ₩1,046 | ₩872 | ₩979 | +7.35% | 1.6만 |
|---|
| 2026.03.23 | ₩939 | ₩1,006 | ₩912 | ₩912 | -2.86% | 1만 |
|---|
| 2026.03.20 | ₩966 | ₩966 | ₩912 | ₩925 | -4.17% | 1.1천 |
|---|
| 2026.03.19 | ₩966 | ₩992 | ₩912 | ₩966 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩1,006 | ₩1,006 | ₩966 | ₩966 | -4.00% | 2.7천 |
|---|
| 2026.03.17 | ₩992 | ₩1,046 | ₩979 | ₩1,046 | +5.41% | 4.4천 |
|---|
| 2026.03.16 | ₩912 | ₩1,019 | ₩912 | ₩966 | +5.88% | 1.9만 |
|---|
| 2026.03.13 | ₩912 | ₩1,073 | ₩912 | ₩1,006 | +10.29% | 4.4천 |
|---|
| 2026.03.12 | ₩1,113 | ₩1,113 | ₩912 | ₩1,073 | -3.61% | 2.6만 |
|---|
| 2026.03.11 | ₩939 | ₩1,033 | ₩939 | ₩992 | +5.71% | 9.2천 |
|---|
| 2026.03.10 | ₩1,033 | ₩1,033 | ₩1,033 | ₩1,033 | 0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩966 | ₩1,033 | ₩966 | ₩1,033 | +6.94% | 1.6만 |
|---|
| 2026.03.06 | ₩925 | ₩1,086 | ₩925 | ₩952 | +2.90% | 1.6만 |
|---|
| 2026.03.05 | ₩979 | ₩992 | ₩939 | ₩992 | +1.37% | 6.5천 |
|---|
| 2026.03.04 | ₩1,033 | ₩1,033 | ₩939 | ₩992 | -3.90% | 2.6만 |
|---|
| 2026.03.03 | ₩1,033 | ₩1,033 | ₩1,006 | ₩1,033 | 0.00% | 5.2천 |
|---|
| 2026.03.02 | ₩1,073 | ₩1,086 | ₩1,006 | ₩1,046 | -2.50% | 7.6천 |
|---|
| 2026.02.27 | ₩1,100 | ₩1,127 | ₩1,006 | ₩1,100 | 0.00% | 2.9만 |
|---|
| 2026.02.26 | ₩1,100 | ₩1,180 | ₩1,073 | ₩1,127 | +2.44% | 12.4만 |
|---|
| 2026.02.25 | ₩1,086 | ₩1,127 | ₩1,046 | ₩1,100 | +1.23% | 1만 |
|---|
| 2026.02.24 | ₩1,006 | ₩1,100 | ₩1,006 | ₩1,086 | +8.00% | 9.3천 |
|---|
| 2026.02.23 | ₩1,100 | ₩1,127 | ₩1,046 | ₩1,100 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩1,086 | ₩1,140 | ₩1,086 | ₩1,140 | +4.94% | 1.1만 |
|---|
| 2026.02.19 | ₩1,153 | ₩1,153 | ₩1,046 | ₩1,140 | -1.16% | 3.2만 |
|---|
| 2026.02.18 | ₩1,140 | ₩1,153 | ₩1,046 | ₩1,153 | +1.18% | 5만 |
|---|
| 2026.02.17 | ₩1,100 | ₩1,153 | ₩952 | ₩1,153 | +4.88% | 9.5만 |
|---|
| 2026.02.13 | ₩966 | ₩1,140 | ₩952 | ₩1,140 | +18.06% | 11.7만 |
|---|
| 2026.02.12 | ₩1,006 | ₩1,073 | ₩939 | ₩992 | -1.33% | 9.8만 |
|---|
| 2026.02.11 | ₩1,207 | ₩1,207 | ₩979 | ₩1,086 | -10.00% | 63.5만 |
|---|
| 2026.02.10 | ₩939 | ₩1,448 | ₩818 | ₩1,395 | +48.57% | 2232.5만 |
|---|
| 2026.02.09 | ₩1,127 | ₩1,207 | ₩805 | ₩925 | -17.86% | 12.6만 |
|---|
| 2026.02.06 | ₩1,194 | ₩1,328 | ₩1,113 | ₩1,234 | +3.37% | 1.2만 |
|---|
| 2026.02.05 | ₩1,381 | ₩1,448 | ₩1,341 | ₩1,381 | 0.00% | 1.8만 |
|---|
| 2026.02.04 | ₩1,448 | ₩1,462 | ₩1,341 | ₩1,341 | -7.41% | 7.6천 |
|---|
| 2026.02.03 | ₩1,515 | ₩1,515 | ₩1,435 | ₩1,448 | -4.42% | 5.4천 |
|---|
| 2026.02.02 | ₩1,542 | ₩1,556 | ₩1,475 | ₩1,489 | -3.48% | 4.7천 |
|---|
| 2026.01.30 | ₩1,623 | ₩1,636 | ₩1,582 | ₩1,582 | -2.48% | 1.1만 |
|---|
| 2026.01.29 | ₩1,636 | ₩1,650 | ₩1,623 | ₩1,623 | -0.82% | 4.7천 |
|---|
| 2026.01.28 | ₩1,663 | ₩1,730 | ₩1,650 | ₩1,650 | -0.81% | 6.4천 |
|---|
| 2026.01.27 | ₩1,743 | ₩1,743 | ₩1,636 | ₩1,663 | -4.62% | 2.9천 |
|---|
| 2026.01.26 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,717 | -1.54% | 1.1만 |
|---|
| 2026.01.23 | ₩1,703 | ₩1,703 | ₩1,676 | ₩1,676 | -1.57% | 6.6천 |
|---|
| 2026.01.22 | ₩1,690 | ₩1,703 | ₩1,690 | ₩1,703 | +0.79% | 2.4천 |
|---|
| 2026.01.21 | ₩1,690 | ₩1,730 | ₩1,676 | ₩1,676 | -0.79% | 1.8만 |
|---|
| 2026.01.20 | ₩1,837 | ₩1,837 | ₩1,690 | ₩1,730 | -5.84% | 7.8천 |
|---|
| 2026.01.16 | ₩1,784 | ₩1,784 | ₩1,690 | ₩1,743 | -2.26% | 3.1천 |
|---|
| 2026.01.15 | ₩1,717 | ₩1,797 | ₩1,690 | ₩1,730 | +0.78% | 6.1천 |
|---|
| 2026.01.14 | ₩1,703 | ₩1,810 | ₩1,703 | ₩1,717 | +0.79% | 1.4만 |
|---|
| 2026.01.13 | ₩1,676 | ₩1,703 | ₩1,676 | ₩1,676 | 0.00% | 6.8천 |
|---|
| 2026.01.12 | ₩1,717 | ₩1,743 | ₩1,676 | ₩1,676 | -2.34% | 3.4천 |
|---|
| 2026.01.09 | ₩1,636 | ₩1,690 | ₩1,636 | ₩1,663 | +1.64% | 9.7천 |
|---|
| 2026.01.08 | ₩1,730 | ₩1,743 | ₩1,690 | ₩1,730 | 0.00% | 8.5천 |
|---|
| 2026.01.07 | ₩1,770 | ₩1,904 | ₩1,757 | ₩1,757 | -0.76% | 3.6만 |
|---|
| 2026.01.06 | ₩1,878 | ₩1,891 | ₩1,810 | ₩1,851 | -1.43% | 2.1만 |
|---|
| 2026.01.05 | ₩1,717 | ₩1,757 | ₩1,609 | ₩1,757 | +2.34% | 1.3만 |
|---|
| 2026.01.02 | ₩1,676 | ₩1,757 | ₩1,676 | ₩1,690 | +0.80% | 6.4천 |
|---|
| 2025.12.31 | ₩1,837 | ₩1,864 | ₩1,743 | ₩1,824 | -0.73% | 5.4만 |
|---|
| 2025.12.30 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,703 | -1.55% | 2.3만 |
|---|
| 2025.12.29 | ₩1,636 | ₩1,650 | ₩1,556 | ₩1,650 | +0.82% | 1.1만 |
|---|
| 2025.12.26 | ₩1,596 | ₩1,623 | ₩1,596 | ₩1,623 | +1.68% | 4천 |
|---|
| 2025.12.24 | ₩1,663 | ₩1,663 | ₩1,596 | ₩1,596 | -4.03% | 1.2만 |
|---|
| 2025.12.23 | ₩1,703 | ₩1,717 | ₩1,636 | ₩1,703 | 0.00% | 1만 |
|---|
| 2025.12.22 | ₩1,663 | ₩1,717 | ₩1,663 | ₩1,717 | +3.23% | 5.9천 |
|---|
| 2025.12.19 | ₩1,609 | ₩1,663 | ₩1,596 | ₩1,663 | +3.33% | 8.9천 |
|---|
| 2025.12.18 | ₩1,636 | ₩1,636 | ₩1,502 | ₩1,582 | -3.28% | 2만 |
|---|
| 2025.12.17 | ₩1,717 | ₩1,797 | ₩1,623 | ₩1,663 | -3.12% | 1.8만 |
|---|
| 2025.12.16 | ₩1,650 | ₩1,757 | ₩1,609 | ₩1,717 | +4.07% | 1.2만 |
|---|
| 2025.12.15 | ₩1,770 | ₩1,904 | ₩1,703 | ₩1,743 | -1.52% | 1.6만 |
|---|
| 2025.12.12 | ₩2,025 | ₩2,025 | ₩1,837 | ₩1,904 | -5.96% | 5.5만 |
|---|
| 2025.12.11 | ₩2,012 | ₩2,025 | ₩2,012 | ₩2,025 | +0.67% | 700 |
|---|
| 2025.12.10 | ₩2,106 | ₩2,146 | ₩1,918 | ₩1,918 | -8.92% | 6천 |
|---|
| 2025.12.09 | ₩2,132 | ₩2,132 | ₩2,132 | ₩2,132 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩2,079 | ₩2,146 | ₩2,079 | ₩2,092 | +0.65% | 5.2천 |
|---|
| 2025.12.05 | ₩1,851 | ₩2,052 | ₩1,851 | ₩2,038 | +10.14% | 1.3천 |
|---|
| 2025.12.04 | ₩1,945 | ₩1,958 | ₩1,663 | ₩1,958 | +0.69% | 4.8천 |
|---|
| 2025.12.03 | ₩1,931 | ₩1,998 | ₩1,931 | ₩1,945 | +0.69% | 2.1천 |
|---|
| 2025.12.02 | ₩2,052 | ₩2,052 | ₩1,931 | ₩1,931 | -5.88% | 1.5천 |
|---|
| 2025.12.01 | ₩2,052 | ₩2,052 | ₩2,038 | ₩2,052 | 0.00% | 2.5천 |
|---|
| 2025.11.28 | ₩2,079 | ₩2,079 | ₩2,012 | ₩2,025 | -2.58% | 3.8천 |
|---|
| 2025.11.26 | ₩1,985 | ₩2,132 | ₩1,985 | ₩2,079 | +4.73% | 6.3천 |
|---|
| 2025.11.25 | ₩1,784 | ₩2,012 | ₩1,770 | ₩1,998 | +12.03% | 1.2만 |
|---|
| 2025.11.24 | ₩1,703 | ₩1,784 | ₩1,690 | ₩1,743 | +2.36% | 5.4천 |
|---|
| 2025.11.21 | ₩2,079 | ₩2,079 | ₩1,650 | ₩1,650 | -20.65% | 1.4만 |
|---|
| 2025.11.20 | ₩2,240 | ₩2,240 | ₩2,079 | ₩2,106 | -5.99% | 2.1천 |
|---|
| 2025.11.19 | ₩2,481 | ₩2,481 | ₩2,079 | ₩2,240 | -9.73% | 1.8만 |
|---|
| 2025.11.18 | ₩2,521 | ₩2,535 | ₩2,521 | ₩2,535 | +0.53% | 800 |
|---|
| 2025.11.17 | ₩2,562 | ₩2,562 | ₩2,562 | ₩2,562 | 0.00% | 5.4천 |
|---|
| 2025.11.14 | ₩2,481 | ₩2,588 | ₩2,481 | ₩2,588 | +4.32% | 1.4천 |
|---|
| 2025.11.13 | ₩2,521 | ₩2,521 | ₩2,481 | ₩2,494 | -1.06% | 1.6천 |
|---|
| 2025.11.12 | ₩2,494 | ₩2,521 | ₩2,481 | ₩2,481 | -0.54% | 2.3천 |
|---|
| 2025.11.11 | ₩2,494 | ₩2,508 | ₩2,481 | ₩2,494 | 0.00% | 1.4천 |
|---|
| 2025.11.10 | ₩2,562 | ₩2,562 | ₩2,562 | ₩2,562 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩2,535 | ₩2,562 | ₩2,508 | ₩2,562 | +1.06% | 5.5천 |
|---|
| 2025.11.06 | ₩2,494 | ₩2,615 | ₩2,494 | ₩2,535 | +1.61% | 1.5천 |
|---|
| 2025.11.05 | ₩2,709 | ₩2,709 | ₩2,468 | ₩2,615 | -3.47% | 1.6만 |
|---|
| 2025.11.04 | ₩2,736 | ₩2,897 | ₩2,709 | ₩2,709 | -0.98% | 3.5천 |
|---|
| 2025.11.03 | ₩2,682 | ₩2,910 | ₩2,642 | ₩2,910 | +8.50% | 5.1천 |
|---|
| 2025.10.31 | ₩2,629 | ₩2,803 | ₩2,481 | ₩2,629 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩2,454 | ₩2,454 | ₩2,454 | ₩2,454 | 0.00% | 700 |
|---|
| 2025.10.29 | ₩2,521 | ₩2,602 | ₩2,481 | ₩2,481 | -1.60% | 8.5천 |
|---|
| 2025.10.28 | ₩2,548 | ₩2,669 | ₩2,414 | ₩2,535 | -0.53% | 1.4만 |
|---|
| 2025.10.27 | ₩2,642 | ₩2,696 | ₩2,521 | ₩2,521 | -4.57% | 5.2천 |
|---|
| 2025.10.24 | ₩2,776 | ₩2,776 | ₩2,629 | ₩2,655 | -4.35% | 4.9천 |
|---|
| 2025.10.23 | ₩2,749 | ₩2,789 | ₩2,696 | ₩2,789 | +1.46% | 1.6천 |
|---|
| 2025.10.22 | ₩2,763 | ₩2,763 | ₩2,682 | ₩2,696 | -2.43% | 6.3천 |
|---|
| 2025.10.21 | ₩2,830 | ₩2,883 | ₩2,803 | ₩2,816 | -0.47% | 1만 |
|---|
| 2025.10.20 | ₩2,602 | ₩2,937 | ₩2,548 | ₩2,937 | +12.89% | 1.1만 |
|---|
| 2025.10.17 | ₩2,722 | ₩2,736 | ₩2,588 | ₩2,602 | -4.43% | 1.2만 |
|---|
| 2025.10.16 | ₩2,870 | ₩2,870 | ₩2,696 | ₩2,696 | -6.07% | 1만 |
|---|
| 2025.10.15 | ₩2,709 | ₩2,964 | ₩2,709 | ₩2,776 | +2.48% | 2.6만 |
|---|
| 2025.10.14 | ₩2,910 | ₩2,991 | ₩2,749 | ₩2,789 | -4.15% | 1.7만 |
|---|
| 2025.10.13 | ₩3,299 | ₩3,299 | ₩2,964 | ₩3,004 | -8.94% | 8.3천 |
|---|
| 2025.10.10 | ₩3,165 | ₩3,245 | ₩3,017 | ₩3,044 | -3.81% | 1.6만 |
|---|