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 | ₩1,876 | ₩1,970 | ₩1,876 | ₩1,970 | +5.00% | 2.4만 |
| 2026.10.08 | ₩1,863 | ₩1,956 | ₩1,863 | ₩1,956 | +5.04% | 5.6천 |
| 2026.10.07 | ₩2,023 | ₩2,037 | ₩1,809 | ₩1,930 | -4.64% | 3.3만 |
| 2026.10.06 | ₩2,131 | ₩2,131 | ₩2,050 | ₩2,077 | -2.52% | 8.1천 |
| 2026.10.05 | ₩2,198 | ₩2,198 | ₩2,050 | ₩2,117 | -3.66% | 3.4만 |
| 2026.10.02 | ₩2,452 | ₩2,452 | ₩2,144 | ₩2,144 | -12.57% | 4.5만 |
| 2026.10.01 | ₩2,412 | ₩2,680 | ₩2,345 | ₩2,492 | +3.33% | 4.3만 |
| 2026.09.30 | ₩2,720 | ₩2,975 | ₩2,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,332 |
| -14.29% |
| 5.4만 |
| 2026.09.29 | ₩2,640 | ₩3,069 | ₩2,586 | ₩2,747 | +4.06% | 15만 |
|---|
| 2026.09.28 | ₩2,546 | ₩3,109 | ₩2,345 | ₩2,734 | +7.37% | 75.6만 |
|---|
| 2026.09.25 | ₩2,332 | ₩3,846 | ₩2,050 | ₩2,479 | +6.32% | 2662.7만 |
|---|
| 2026.09.24 | ₩1,729 | ₩1,916 | ₩1,729 | ₩1,836 | +6.20% | 1.7천 |
|---|
| 2026.09.23 | ₩1,755 | ₩1,755 | ₩1,755 | ₩1,755 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,755 | ₩1,755 | ₩1,755 | ₩1,755 | 0.00% | 600 |
|---|
| 2026.09.21 | ₩1,930 | ₩1,930 | ₩1,635 | ₩1,755 | -9.03% | 2천 |
|---|
| 2026.09.18 | ₩1,836 | ₩1,863 | ₩1,836 | ₩1,863 | +1.46% | 3.6천 |
|---|
| 2026.09.17 | ₩1,755 | ₩1,769 | ₩1,688 | ₩1,688 | -3.82% | 900 |
|---|
| 2026.09.16 | ₩1,742 | ₩1,742 | ₩1,662 | ₩1,742 | 0.00% | 2.9천 |
|---|
| 2026.09.15 | ₩1,675 | ₩1,729 | ₩1,648 | ₩1,662 | -0.80% | 3.9천 |
|---|
| 2026.09.14 | ₩1,702 | ₩1,742 | ₩1,648 | ₩1,648 | -3.15% | 1.3천 |
|---|
| 2026.09.11 | ₩1,648 | ₩1,648 | ₩1,648 | ₩1,648 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩1,742 | ₩1,742 | ₩1,742 | ₩1,742 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,635 | ₩1,742 | ₩1,635 | ₩1,742 | +6.56% | 7.9천 |
|---|
| 2026.09.08 | ₩1,688 | ₩1,688 | ₩1,621 | ₩1,621 | -3.97% | 1.7천 |
|---|
| 2026.09.04 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,702 | +1.60% | 500 |
|---|
| 2026.09.03 | ₩1,729 | ₩1,809 | ₩1,729 | ₩1,796 | +3.88% | 2.3천 |
|---|
| 2026.09.02 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,729 | +1.57% | 5.9천 |
|---|
| 2026.09.01 | ₩1,849 | ₩1,849 | ₩1,688 | ₩1,702 | -7.97% | 7.5천 |
|---|
| 2026.08.31 | ₩1,889 | ₩1,889 | ₩1,849 | ₩1,863 | -1.42% | 3.3천 |
|---|
| 2026.08.28 | ₩1,997 | ₩2,064 | ₩1,863 | ₩1,863 | -6.71% | 1.5만 |
|---|
| 2026.08.27 | ₩1,796 | ₩1,943 | ₩1,742 | ₩1,943 | +8.21% | 4.6천 |
|---|
| 2026.08.26 | ₩1,849 | ₩1,916 | ₩1,822 | ₩1,916 | +3.62% | 1.8만 |
|---|
| 2026.08.25 | ₩1,822 | ₩1,903 | ₩1,822 | ₩1,889 | +3.68% | 1.4만 |
|---|
| 2026.08.24 | ₩1,863 | ₩1,903 | ₩1,755 | ₩1,903 | +2.16% | 4.9천 |
|---|
| 2026.08.21 | ₩1,796 | ₩1,930 | ₩1,729 | ₩1,809 | +0.75% | 2.2만 |
|---|
| 2026.08.20 | ₩1,849 | ₩1,863 | ₩1,675 | ₩1,863 | +0.72% | 1.5만 |
|---|
| 2026.08.19 | ₩1,554 | ₩1,970 | ₩1,407 | ₩1,956 | +25.86% | 16.1만 |
|---|
| 2026.08.18 | ₩1,849 | ₩1,849 | ₩1,836 | ₩1,849 | 0.00% | 153만 |
|---|
| 2026.08.17 | ₩1,809 | ₩1,809 | ₩1,715 | ₩1,755 | -2.96% | 5천 |
|---|
| 2026.08.14 | ₩1,742 | ₩1,809 | ₩1,729 | ₩1,729 | -0.77% | 3.5천 |
|---|
| 2026.08.13 | ₩1,822 | ₩1,876 | ₩1,662 | ₩1,729 | -5.15% | 2.3만 |
|---|
| 2026.08.12 | ₩1,930 | ₩1,956 | ₩1,782 | ₩1,782 | -7.64% | 3.4천 |
|---|
| 2026.08.11 | ₩1,889 | ₩1,889 | ₩1,769 | ₩1,769 | -6.38% | 3.5천 |
|---|
| 2026.08.10 | ₩1,943 | ₩1,943 | ₩1,688 | ₩1,769 | -8.97% | 3.4만 |
|---|
| 2026.08.07 | ₩1,943 | ₩1,970 | ₩1,796 | ₩1,863 | -4.14% | 1.6만 |
|---|
| 2026.08.06 | ₩1,930 | ₩1,930 | ₩1,755 | ₩1,849 | -4.17% | 1.2만 |
|---|
| 2026.08.05 | ₩1,903 | ₩2,117 | ₩1,836 | ₩1,930 | +1.41% | 8.5만 |
|---|
| 2026.08.04 | ₩2,077 | ₩2,224 | ₩1,930 | ₩1,943 | -6.45% | 4.7만 |
|---|
| 2026.08.03 | ₩2,090 | ₩2,157 | ₩1,742 | ₩2,090 | 0.00% | 8.6만 |
|---|
| 2026.07.31 | ₩2,278 | ₩2,372 | ₩1,755 | ₩2,144 | -5.88% | 8.1만 |
|---|
| 2026.07.30 | ₩2,144 | ₩2,492 | ₩2,023 | ₩2,305 | +7.50% | 11.5만 |
|---|
| 2026.07.29 | ₩1,662 | ₩2,064 | ₩1,581 | ₩2,064 | +24.19% | 22.1만 |
|---|
| 2026.07.28 | ₩1,340 | ₩1,983 | ₩1,286 | ₩1,889 | +41.00% | 324.8만 |
|---|
| 2026.07.27 | ₩1,072 | ₩1,541 | ₩978 | ₩1,340 | +25.00% | 93.3만 |
|---|
| 2026.07.24 | ₩1,353 | ₩2,278 | ₩858 | ₩1,059 | -21.78% | 569.4만 |
|---|
| 2026.07.23 | ₩1,273 | ₩1,300 | ₩1,219 | ₩1,219 | -4.21% | 8.8천 |
|---|
| 2026.07.22 | ₩1,474 | ₩1,474 | ₩1,206 | ₩1,286 | -12.73% | 7.3천 |
|---|
| 2026.07.21 | ₩1,367 | ₩1,554 | ₩1,219 | ₩1,487 | +8.82% | 7.8만 |
|---|
| 2026.07.20 | ₩1,219 | ₩1,420 | ₩1,219 | ₩1,353 | +10.99% | 6.7천 |
|---|
| 2026.07.17 | ₩1,300 | ₩1,327 | ₩1,099 | ₩1,206 | -7.22% | 5.1천 |
|---|
| 2026.07.16 | ₩1,085 | ₩1,166 | ₩1,085 | ₩1,166 | +7.41% | 1.8천 |
|---|
| 2026.07.15 | ₩1,166 | ₩1,179 | ₩1,166 | ₩1,179 | +1.15% | 1.5천 |
|---|
| 2026.07.14 | ₩1,300 | ₩1,300 | ₩1,246 | ₩1,300 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩1,367 | ₩1,367 | ₩1,246 | ₩1,300 | -4.90% | 1.1만 |
|---|
| 2026.07.10 | ₩1,380 | ₩1,394 | ₩1,286 | ₩1,394 | +0.97% | 5.6천 |
|---|
| 2026.07.09 | ₩1,327 | ₩1,554 | ₩1,233 | ₩1,380 | +4.04% | 20.5만 |
|---|
| 2026.07.08 | ₩1,313 | ₩1,367 | ₩1,313 | ₩1,340 | +2.04% | 3천 |
|---|
| 2026.07.07 | ₩1,313 | ₩1,327 | ₩1,313 | ₩1,327 | +1.02% | 2.8천 |
|---|
| 2026.07.06 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,394 | -4.59% | 1.3만 |
|---|
| 2026.07.02 | ₩1,434 | ₩1,434 | ₩1,380 | ₩1,380 | -3.74% | 1.9만 |
|---|
| 2026.07.01 | ₩1,528 | ₩1,581 | ₩1,434 | ₩1,434 | -6.14% | 2.6만 |
|---|
| 2026.06.30 | ₩1,367 | ₩1,675 | ₩1,260 | ₩1,621 | +18.63% | 18.1만 |
|---|
| 2026.06.29 | ₩1,206 | ₩1,903 | ₩1,206 | ₩1,621 | +34.44% | 392.4만 |
|---|
| 2026.06.26 | ₩1,206 | ₩1,233 | ₩1,206 | ₩1,233 | +2.22% | 900 |
|---|
| 2026.06.25 | ₩1,219 | ₩1,260 | ₩1,219 | ₩1,260 | +3.30% | 2.1천 |
|---|
| 2026.06.24 | ₩1,233 | ₩1,286 | ₩1,206 | ₩1,286 | +4.35% | 5천 |
|---|
| 2026.06.23 | ₩1,219 | ₩1,380 | ₩1,219 | ₩1,300 | +6.59% | 1만 |
|---|
| 2026.06.22 | ₩1,233 | ₩1,340 | ₩1,219 | ₩1,286 | +4.35% | 9.5천 |
|---|
| 2026.06.18 | ₩1,233 | ₩1,340 | ₩1,219 | ₩1,340 | +8.70% | 3.8천 |
|---|
| 2026.06.17 | ₩1,233 | ₩1,273 | ₩1,206 | ₩1,273 | +3.26% | 4.4천 |
|---|
| 2026.06.16 | ₩1,300 | ₩1,434 | ₩1,219 | ₩1,327 | +2.06% | 2.9만 |
|---|
| 2026.06.15 | ₩1,313 | ₩1,474 | ₩1,313 | ₩1,434 | +9.18% | 5.9만 |
|---|
| 2026.06.12 | ₩1,313 | ₩1,407 | ₩1,260 | ₩1,394 | +6.12% | 3.2만 |
|---|
| 2026.06.11 | ₩1,179 | ₩1,420 | ₩1,099 | ₩1,394 | +18.18% | 20만 |
|---|
| 2026.06.10 | ₩1,018 | ₩2,010 | ₩938 | ₩1,447 | +42.11% | 272.8만 |
|---|
| 2026.06.09 | ₩1,005 | ₩1,863 | ₩804 | ₩1,005 | 0.00% | 545만 |
|---|
| 2026.06.08 | ₩898 | ₩992 | ₩871 | ₩951 | +5.97% | 346.6만 |
|---|
| 2026.06.05 | ₩898 | ₩911 | ₩898 | ₩898 | 0.00% | 1.2천 |
|---|
| 2026.06.04 | ₩871 | ₩992 | ₩871 | ₩965 | +10.77% | 2.3천 |
|---|
| 2026.06.03 | ₩1,005 | ₩1,005 | ₩1,005 | ₩1,005 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩1,018 | ₩1,018 | ₩898 | ₩1,005 | -1.32% | 3.4천 |
|---|
| 2026.06.01 | ₩911 | ₩951 | ₩898 | ₩951 | +4.41% | 3.2천 |
|---|
| 2026.05.29 | ₩992 | ₩992 | ₩898 | ₩898 | -9.46% | 6.1천 |
|---|
| 2026.05.28 | ₩911 | ₩1,032 | ₩871 | ₩951 | +4.41% | 1.1만 |
|---|
| 2026.05.27 | ₩1,045 | ₩1,045 | ₩992 | ₩1,018 | -2.56% | 1천 |
|---|
| 2026.05.26 | ₩978 | ₩978 | ₩965 | ₩965 | -1.37% | 3.2천 |
|---|
| 2026.05.22 | ₩884 | ₩965 | ₩884 | ₩965 | +9.09% | 2.8천 |
|---|
| 2026.05.21 | ₩951 | ₩978 | ₩951 | ₩965 | +1.41% | 4.2천 |
|---|
| 2026.05.20 | ₩871 | ₩938 | ₩871 | ₩898 | +3.08% | 1만 |
|---|
| 2026.05.19 | ₩1,018 | ₩1,018 | ₩871 | ₩871 | -14.47% | 4.2천 |
|---|
| 2026.05.18 | ₩1,045 | ₩1,072 | ₩951 | ₩1,005 | -3.85% | 1만 |
|---|
| 2026.05.15 | ₩1,059 | ₩1,072 | ₩925 | ₩978 | -7.59% | 9.4천 |
|---|
| 2026.05.14 | ₩1,018 | ₩1,032 | ₩978 | ₩1,018 | 0.00% | 1만 |
|---|
| 2026.05.13 | ₩1,005 | ₩1,072 | ₩938 | ₩1,018 | +1.33% | 9.9천 |
|---|
| 2026.05.12 | ₩1,005 | ₩1,072 | ₩871 | ₩938 | -6.67% | 1.1만 |
|---|
| 2026.05.11 | ₩898 | ₩1,059 | ₩871 | ₩978 | +8.96% | 2만 |
|---|
| 2026.05.08 | ₩1,005 | ₩1,005 | ₩978 | ₩1,005 | 0.00% | 2.7만 |
|---|
| 2026.05.07 | ₩938 | ₩951 | ₩938 | ₩938 | 0.00% | 6천 |
|---|
| 2026.05.06 | ₩992 | ₩1,005 | ₩992 | ₩1,005 | +1.35% | 2.2천 |
|---|
| 2026.05.05 | ₩951 | ₩1,005 | ₩951 | ₩1,005 | +5.63% | 1.4만 |
|---|
| 2026.05.04 | ₩992 | ₩992 | ₩925 | ₩925 | -6.76% | 3.1천 |
|---|
| 2026.05.01 | ₩965 | ₩1,005 | ₩965 | ₩965 | 0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩1,005 | ₩1,005 | ₩992 | ₩992 | -1.33% | 1.2천 |
|---|
| 2026.04.29 | ₩1,032 | ₩1,032 | ₩898 | ₩1,032 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩978 | ₩1,032 | ₩978 | ₩978 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩1,032 | ₩1,032 | ₩965 | ₩1,018 | -1.30% | 1.1천 |
|---|
| 2026.04.24 | ₩951 | ₩1,005 | ₩951 | ₩1,005 | +5.63% | 4.6천 |
|---|
| 2026.04.23 | ₩1,032 | ₩1,032 | ₩951 | ₩951 | -7.79% | 1천 |
|---|
| 2026.04.22 | ₩1,045 | ₩1,045 | ₩951 | ₩1,032 | -1.28% | 4.2천 |
|---|
| 2026.04.21 | ₩1,032 | ₩1,032 | ₩938 | ₩978 | -5.19% | 5천 |
|---|
| 2026.04.20 | ₩1,032 | ₩1,032 | ₩992 | ₩992 | -3.90% | 1.1천 |
|---|
| 2026.04.17 | ₩965 | ₩1,005 | ₩965 | ₩1,005 | +4.17% | 1.5만 |
|---|
| 2026.04.16 | ₩978 | ₩1,059 | ₩898 | ₩1,045 | +6.85% | 4.7만 |
|---|
| 2026.04.15 | ₩938 | ₩1,072 | ₩938 | ₩978 | +4.29% | 3.6만 |
|---|
| 2026.04.14 | ₩911 | ₩978 | ₩911 | ₩938 | +2.94% | 9.6천 |
|---|
| 2026.04.13 | ₩911 | ₩992 | ₩898 | ₩925 | +1.47% | 6천 |
|---|
| 2026.04.10 | ₩978 | ₩1,005 | ₩965 | ₩992 | +1.37% | 1.2만 |
|---|
| 2026.04.09 | ₩938 | ₩965 | ₩938 | ₩965 | +2.86% | 2천 |
|---|
| 2026.04.08 | ₩898 | ₩938 | ₩898 | ₩898 | 0.00% | 2.8천 |
|---|
| 2026.04.07 | ₩965 | ₩992 | ₩898 | ₩951 | -1.39% | 4.5천 |
|---|
| 2026.04.06 | ₩965 | ₩992 | ₩871 | ₩992 | +2.78% | 2.6천 |
|---|
| 2026.04.02 | ₩1,085 | ₩1,085 | ₩965 | ₩978 | -9.88% | 6.4천 |
|---|
| 2026.04.01 | ₩764 | ₩1,112 | ₩764 | ₩1,059 | +38.60% | 3.3만 |
|---|
| 2026.03.31 | ₩978 | ₩978 | ₩898 | ₩925 | -5.48% | 4.3천 |
|---|
| 2026.03.30 | ₩911 | ₩911 | ₩911 | ₩911 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩884 | ₩992 | ₩871 | ₩911 | +3.03% | 8.8천 |
|---|
| 2026.03.26 | ₩951 | ₩1,005 | ₩871 | ₩911 | -4.23% | 6.3천 |
|---|
| 2026.03.25 | ₩992 | ₩1,005 | ₩978 | ₩1,005 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩911 | ₩1,045 | ₩871 | ₩978 | +7.35% | 1.6만 |
|---|
| 2026.03.23 | ₩938 | ₩1,005 | ₩911 | ₩911 | -2.86% | 1만 |
|---|
| 2026.03.20 | ₩965 | ₩965 | ₩911 | ₩925 | -4.17% | 1.1천 |
|---|
| 2026.03.19 | ₩965 | ₩992 | ₩911 | ₩965 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩1,005 | ₩1,005 | ₩965 | ₩965 | -4.00% | 2.7천 |
|---|
| 2026.03.17 | ₩992 | ₩1,045 | ₩978 | ₩1,045 | +5.41% | 4.4천 |
|---|
| 2026.03.16 | ₩911 | ₩1,018 | ₩911 | ₩965 | +5.88% | 1.9만 |
|---|
| 2026.03.13 | ₩911 | ₩1,072 | ₩911 | ₩1,005 | +10.29% | 4.4천 |
|---|
| 2026.03.12 | ₩1,112 | ₩1,112 | ₩911 | ₩1,072 | -3.61% | 2.6만 |
|---|
| 2026.03.11 | ₩938 | ₩1,032 | ₩938 | ₩992 | +5.71% | 9.2천 |
|---|
| 2026.03.10 | ₩1,032 | ₩1,032 | ₩1,032 | ₩1,032 | 0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩965 | ₩1,032 | ₩965 | ₩1,032 | +6.94% | 1.6만 |
|---|
| 2026.03.06 | ₩925 | ₩1,085 | ₩925 | ₩951 | +2.90% | 1.6만 |
|---|
| 2026.03.05 | ₩978 | ₩992 | ₩938 | ₩992 | +1.37% | 6.5천 |
|---|
| 2026.03.04 | ₩1,032 | ₩1,032 | ₩938 | ₩992 | -3.90% | 2.6만 |
|---|
| 2026.03.03 | ₩1,032 | ₩1,032 | ₩1,005 | ₩1,032 | 0.00% | 5.2천 |
|---|
| 2026.03.02 | ₩1,072 | ₩1,085 | ₩1,005 | ₩1,045 | -2.50% | 7.6천 |
|---|
| 2026.02.27 | ₩1,099 | ₩1,126 | ₩1,005 | ₩1,099 | 0.00% | 2.9만 |
|---|
| 2026.02.26 | ₩1,099 | ₩1,179 | ₩1,072 | ₩1,126 | +2.44% | 12.4만 |
|---|
| 2026.02.25 | ₩1,085 | ₩1,126 | ₩1,045 | ₩1,099 | +1.23% | 1만 |
|---|
| 2026.02.24 | ₩1,005 | ₩1,099 | ₩1,005 | ₩1,085 | +8.00% | 9.3천 |
|---|
| 2026.02.23 | ₩1,099 | ₩1,126 | ₩1,045 | ₩1,099 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩1,085 | ₩1,139 | ₩1,085 | ₩1,139 | +4.94% | 1.1만 |
|---|
| 2026.02.19 | ₩1,152 | ₩1,152 | ₩1,045 | ₩1,139 | -1.16% | 3.2만 |
|---|
| 2026.02.18 | ₩1,139 | ₩1,152 | ₩1,045 | ₩1,152 | +1.18% | 5만 |
|---|
| 2026.02.17 | ₩1,099 | ₩1,152 | ₩951 | ₩1,152 | +4.88% | 9.5만 |
|---|
| 2026.02.13 | ₩965 | ₩1,139 | ₩951 | ₩1,139 | +18.06% | 11.7만 |
|---|
| 2026.02.12 | ₩1,005 | ₩1,072 | ₩938 | ₩992 | -1.33% | 9.8만 |
|---|
| 2026.02.11 | ₩1,206 | ₩1,206 | ₩978 | ₩1,085 | -10.00% | 63.5만 |
|---|
| 2026.02.10 | ₩938 | ₩1,447 | ₩817 | ₩1,394 | +48.57% | 2232.5만 |
|---|
| 2026.02.09 | ₩1,126 | ₩1,206 | ₩804 | ₩925 | -17.86% | 12.6만 |
|---|
| 2026.02.06 | ₩1,193 | ₩1,327 | ₩1,112 | ₩1,233 | +3.37% | 1.2만 |
|---|
| 2026.02.05 | ₩1,380 | ₩1,447 | ₩1,340 | ₩1,380 | 0.00% | 1.8만 |
|---|
| 2026.02.04 | ₩1,447 | ₩1,461 | ₩1,340 | ₩1,340 | -7.41% | 7.6천 |
|---|
| 2026.02.03 | ₩1,514 | ₩1,514 | ₩1,434 | ₩1,447 | -4.42% | 5.4천 |
|---|
| 2026.02.02 | ₩1,541 | ₩1,554 | ₩1,474 | ₩1,487 | -3.48% | 4.7천 |
|---|
| 2026.01.30 | ₩1,621 | ₩1,635 | ₩1,581 | ₩1,581 | -2.48% | 1.1만 |
|---|
| 2026.01.29 | ₩1,635 | ₩1,648 | ₩1,621 | ₩1,621 | -0.82% | 4.7천 |
|---|
| 2026.01.28 | ₩1,662 | ₩1,729 | ₩1,648 | ₩1,648 | -0.81% | 6.4천 |
|---|
| 2026.01.27 | ₩1,742 | ₩1,742 | ₩1,635 | ₩1,662 | -4.62% | 2.9천 |
|---|
| 2026.01.26 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,715 | -1.54% | 1.1만 |
|---|
| 2026.01.23 | ₩1,702 | ₩1,702 | ₩1,675 | ₩1,675 | -1.57% | 6.6천 |
|---|
| 2026.01.22 | ₩1,688 | ₩1,702 | ₩1,688 | ₩1,702 | +0.79% | 2.4천 |
|---|
| 2026.01.21 | ₩1,688 | ₩1,729 | ₩1,675 | ₩1,675 | -0.79% | 1.8만 |
|---|
| 2026.01.20 | ₩1,836 | ₩1,836 | ₩1,688 | ₩1,729 | -5.84% | 7.8천 |
|---|
| 2026.01.16 | ₩1,782 | ₩1,782 | ₩1,688 | ₩1,742 | -2.26% | 3.1천 |
|---|
| 2026.01.15 | ₩1,715 | ₩1,796 | ₩1,688 | ₩1,729 | +0.78% | 6.1천 |
|---|
| 2026.01.14 | ₩1,702 | ₩1,809 | ₩1,702 | ₩1,715 | +0.79% | 1.4만 |
|---|
| 2026.01.13 | ₩1,675 | ₩1,702 | ₩1,675 | ₩1,675 | 0.00% | 6.8천 |
|---|
| 2026.01.12 | ₩1,715 | ₩1,742 | ₩1,675 | ₩1,675 | -2.34% | 3.4천 |
|---|
| 2026.01.09 | ₩1,635 | ₩1,688 | ₩1,635 | ₩1,662 | +1.64% | 9.7천 |
|---|
| 2026.01.08 | ₩1,729 | ₩1,742 | ₩1,688 | ₩1,729 | 0.00% | 8.5천 |
|---|
| 2026.01.07 | ₩1,769 | ₩1,903 | ₩1,755 | ₩1,755 | -0.76% | 3.6만 |
|---|
| 2026.01.06 | ₩1,876 | ₩1,889 | ₩1,809 | ₩1,849 | -1.43% | 2.1만 |
|---|
| 2026.01.05 | ₩1,715 | ₩1,755 | ₩1,608 | ₩1,755 | +2.34% | 1.3만 |
|---|
| 2026.01.02 | ₩1,675 | ₩1,755 | ₩1,675 | ₩1,688 | +0.80% | 6.4천 |
|---|
| 2025.12.31 | ₩1,836 | ₩1,863 | ₩1,742 | ₩1,822 | -0.73% | 5.4만 |
|---|
| 2025.12.30 | ₩1,729 | ₩1,729 | ₩1,648 | ₩1,702 | -1.55% | 2.3만 |
|---|
| 2025.12.29 | ₩1,635 | ₩1,648 | ₩1,554 | ₩1,648 | +0.82% | 1.1만 |
|---|
| 2025.12.26 | ₩1,595 | ₩1,621 | ₩1,595 | ₩1,621 | +1.68% | 4천 |
|---|
| 2025.12.24 | ₩1,662 | ₩1,662 | ₩1,595 | ₩1,595 | -4.03% | 1.2만 |
|---|
| 2025.12.23 | ₩1,702 | ₩1,715 | ₩1,635 | ₩1,702 | 0.00% | 1만 |
|---|
| 2025.12.22 | ₩1,662 | ₩1,715 | ₩1,662 | ₩1,715 | +3.23% | 5.9천 |
|---|
| 2025.12.19 | ₩1,608 | ₩1,662 | ₩1,595 | ₩1,662 | +3.33% | 8.9천 |
|---|
| 2025.12.18 | ₩1,635 | ₩1,635 | ₩1,501 | ₩1,581 | -3.28% | 2만 |
|---|
| 2025.12.17 | ₩1,715 | ₩1,796 | ₩1,621 | ₩1,662 | -3.12% | 1.8만 |
|---|
| 2025.12.16 | ₩1,648 | ₩1,755 | ₩1,608 | ₩1,715 | +4.07% | 1.2만 |
|---|
| 2025.12.15 | ₩1,769 | ₩1,903 | ₩1,702 | ₩1,742 | -1.52% | 1.6만 |
|---|
| 2025.12.12 | ₩2,023 | ₩2,023 | ₩1,836 | ₩1,903 | -5.96% | 5.5만 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,023 | ₩2,010 | ₩2,023 | +0.67% | 700 |
|---|
| 2025.12.10 | ₩2,104 | ₩2,144 | ₩1,916 | ₩1,916 | -8.92% | 6천 |
|---|
| 2025.12.09 | ₩2,131 | ₩2,131 | ₩2,131 | ₩2,131 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩2,077 | ₩2,144 | ₩2,077 | ₩2,090 | +0.65% | 5.2천 |
|---|
| 2025.12.05 | ₩1,849 | ₩2,050 | ₩1,849 | ₩2,037 | +10.14% | 1.3천 |
|---|
| 2025.12.04 | ₩1,943 | ₩1,956 | ₩1,662 | ₩1,956 | +0.69% | 4.8천 |
|---|
| 2025.12.03 | ₩1,930 | ₩1,997 | ₩1,930 | ₩1,943 | +0.69% | 2.1천 |
|---|
| 2025.12.02 | ₩2,050 | ₩2,050 | ₩1,930 | ₩1,930 | -5.88% | 1.5천 |
|---|
| 2025.12.01 | ₩2,050 | ₩2,050 | ₩2,037 | ₩2,050 | 0.00% | 2.5천 |
|---|
| 2025.11.28 | ₩2,077 | ₩2,077 | ₩2,010 | ₩2,023 | -2.58% | 3.8천 |
|---|
| 2025.11.26 | ₩1,983 | ₩2,131 | ₩1,983 | ₩2,077 | +4.73% | 6.3천 |
|---|
| 2025.11.25 | ₩1,782 | ₩2,010 | ₩1,769 | ₩1,997 | +12.03% | 1.2만 |
|---|
| 2025.11.24 | ₩1,702 | ₩1,782 | ₩1,688 | ₩1,742 | +2.36% | 5.4천 |
|---|
| 2025.11.21 | ₩2,077 | ₩2,077 | ₩1,648 | ₩1,648 | -20.65% | 1.4만 |
|---|
| 2025.11.20 | ₩2,238 | ₩2,238 | ₩2,077 | ₩2,104 | -5.99% | 2.1천 |
|---|
| 2025.11.19 | ₩2,479 | ₩2,479 | ₩2,077 | ₩2,238 | -9.73% | 1.8만 |
|---|
| 2025.11.18 | ₩2,519 | ₩2,533 | ₩2,519 | ₩2,533 | +0.53% | 800 |
|---|
| 2025.11.17 | ₩2,559 | ₩2,559 | ₩2,559 | ₩2,559 | 0.00% | 5.4천 |
|---|
| 2025.11.14 | ₩2,479 | ₩2,586 | ₩2,479 | ₩2,586 | +4.32% | 1.4천 |
|---|
| 2025.11.13 | ₩2,519 | ₩2,519 | ₩2,479 | ₩2,492 | -1.06% | 1.6천 |
|---|
| 2025.11.12 | ₩2,492 | ₩2,519 | ₩2,479 | ₩2,479 | -0.54% | 2.3천 |
|---|
| 2025.11.11 | ₩2,492 | ₩2,506 | ₩2,479 | ₩2,492 | 0.00% | 1.4천 |
|---|
| 2025.11.10 | ₩2,559 | ₩2,559 | ₩2,559 | ₩2,559 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩2,533 | ₩2,559 | ₩2,506 | ₩2,559 | +1.06% | 5.5천 |
|---|
| 2025.11.06 | ₩2,492 | ₩2,613 | ₩2,492 | ₩2,533 | +1.61% | 1.5천 |
|---|
| 2025.11.05 | ₩2,707 | ₩2,707 | ₩2,466 | ₩2,613 | -3.47% | 1.6만 |
|---|
| 2025.11.04 | ₩2,734 | ₩2,894 | ₩2,707 | ₩2,707 | -0.98% | 3.5천 |
|---|
| 2025.11.03 | ₩2,680 | ₩2,908 | ₩2,640 | ₩2,908 | +8.50% | 5.1천 |
|---|
| 2025.10.31 | ₩2,626 | ₩2,801 | ₩2,479 | ₩2,626 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩2,452 | ₩2,452 | ₩2,452 | ₩2,452 | 0.00% | 700 |
|---|
| 2025.10.29 | ₩2,519 | ₩2,600 | ₩2,479 | ₩2,479 | -1.60% | 8.5천 |
|---|
| 2025.10.28 | ₩2,546 | ₩2,667 | ₩2,412 | ₩2,533 | -0.53% | 1.4만 |
|---|
| 2025.10.27 | ₩2,640 | ₩2,693 | ₩2,519 | ₩2,519 | -4.57% | 5.2천 |
|---|
| 2025.10.24 | ₩2,774 | ₩2,774 | ₩2,626 | ₩2,653 | -4.35% | 4.9천 |
|---|
| 2025.10.23 | ₩2,747 | ₩2,787 | ₩2,693 | ₩2,787 | +1.46% | 1.6천 |
|---|
| 2025.10.22 | ₩2,760 | ₩2,760 | ₩2,680 | ₩2,693 | -2.43% | 6.3천 |
|---|
| 2025.10.21 | ₩2,827 | ₩2,881 | ₩2,801 | ₩2,814 | -0.47% | 1만 |
|---|
| 2025.10.20 | ₩2,600 | ₩2,935 | ₩2,546 | ₩2,935 | +12.89% | 1.1만 |
|---|
| 2025.10.17 | ₩2,720 | ₩2,734 | ₩2,586 | ₩2,600 | -4.43% | 1.2만 |
|---|
| 2025.10.16 | ₩2,868 | ₩2,868 | ₩2,693 | ₩2,693 | -6.07% | 1만 |
|---|
| 2025.10.15 | ₩2,707 | ₩2,961 | ₩2,707 | ₩2,774 | +2.48% | 2.6만 |
|---|
| 2025.10.14 | ₩2,908 | ₩2,988 | ₩2,747 | ₩2,787 | -4.15% | 1.7만 |
|---|
| 2025.10.13 | ₩3,296 | ₩3,296 | ₩2,961 | ₩3,002 | -8.94% | 8.3천 |
|---|
| 2025.10.10 | ₩3,162 | ₩3,243 | ₩3,015 | ₩3,042 | -3.81% | 1.6만 |
|---|