시장 데이터를 불러오는 중
전체 종목
Zillow Group, Inc. - Class C Capital Stock 과거 주가
Zillow Group, Inc. - Class C Capital Stock · Z · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zillow Group, Inc. - Class C Capital Stock · Z · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,307 | ₩39,488 | ₩38,113 | ₩38,904 | -1.02% | 440.1만 |
| 2026.10.08 | ₩36,222 | ₩39,267 | ₩36,222 | ₩39,119 | +8.00% | 913.5만 |
| 2026.10.07 | ₩36,812 | ₩37,094 | ₩36,149 | ₩36,584 | -0.62% | 285만 |
| 2026.10.06 | ₩36,866 | ₩37,765 | ₩36,584 | ₩37,148 | +0.76% | 269.2만 |
| 2026.10.05 | ₩36,879 | ₩37,416 | ₩36,477 | ₩36,759 | -0.33% | 244.6만 |
| 2026.10.02 | ₩37,684 | ₩37,885 | ₩36,678 | ₩36,759 | -2.46% | 327.3만 |
| 2026.10.01 | ₩37,107 | ₩37,637 | ₩35,766 | ₩37,215 | +0.29% | 451.2만 |
| 2026.09.30 | ₩36,759 | ₩36,973 | ₩36,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,383 |
| -1.02% |
| 416만 |
| 2026.09.29 | ₩36,879 | ₩37,094 | ₩36,236 | ₩36,665 | -0.58% | 677.3만 |
|---|
| 2026.09.28 | ₩37,872 | ₩37,939 | ₩36,477 | ₩36,799 | -2.83% | 500.9만 |
|---|
| 2026.09.25 | ₩37,899 | ₩38,650 | ₩37,697 | ₩38,127 | +0.60% | 434.9만 |
|---|
| 2026.09.24 | ₩38,663 | ₩39,159 | ₩37,067 | ₩37,738 | -2.39% | 664.2만 |
|---|
| 2026.09.23 | ₩40,997 | ₩41,446 | ₩38,355 | ₩38,422 | -6.28% | 742만 |
|---|
| 2026.09.22 | ₩42,203 | ₩42,364 | ₩40,366 | ₩41,506 | -1.65% | 365.4만 |
|---|
| 2026.09.21 | ₩40,232 | ₩41,372 | ₩40,004 | ₩41,104 | +2.17% | 324.4만 |
|---|
| 2026.09.18 | ₩40,185 | ₩41,090 | ₩39,870 | ₩39,977 | -0.52% | 653.7만 |
|---|
| 2026.09.17 | ₩42,599 | ₩42,619 | ₩40,259 | ₩40,366 | -5.24% | 417.8만 |
|---|
| 2026.09.16 | ₩43,330 | ₩43,424 | ₩41,613 | ₩41,989 | -3.10% | 387.2만 |
|---|
| 2026.09.15 | ₩44,108 | ₩44,329 | ₩43,048 | ₩43,612 | -1.12% | 176.2만 |
|---|
| 2026.09.14 | ₩43,840 | ₩44,979 | ₩43,598 | ₩44,497 | +1.50% | 242.2만 |
|---|
| 2026.09.11 | ₩42,445 | ₩43,799 | ₩41,841 | ₩43,585 | +2.69% | 293.2만 |
|---|
| 2026.09.10 | ₩42,552 | ₩42,838 | ₩41,640 | ₩41,908 | -1.51% | 398.7만 |
|---|
| 2026.09.09 | ₩43,209 | ₩43,806 | ₩42,673 | ₩43,102 | -0.25% | 294.1만 |
|---|
| 2026.09.08 | ₩45,221 | ₩46,099 | ₩43,250 | ₩43,397 | -4.03% | 512.6만 |
|---|
| 2026.09.04 | ₩46,683 | ₩46,937 | ₩45,650 | ₩46,388 | -0.63% | 378.4만 |
|---|
| 2026.09.03 | ₩47,890 | ₩49,003 | ₩46,173 | ₩47,393 | -1.04% | 274.1만 |
|---|
| 2026.09.02 | ₩45,006 | ₩46,924 | ₩44,886 | ₩46,374 | +3.04% | 265.2만 |
|---|
| 2026.09.01 | ₩45,865 | ₩46,378 | ₩44,416 | ₩44,859 | -2.19% | 369.3만 |
|---|
| 2026.08.31 | ₩47,300 | ₩47,796 | ₩46,669 | ₩46,884 | -0.88% | 305.7만 |
|---|
| 2026.08.28 | ₩47,809 | ₩49,392 | ₩47,367 | ₩47,823 | +0.03% | 268.8만 |
|---|
| 2026.08.27 | ₩47,112 | ₩47,715 | ₩45,878 | ₩47,514 | +0.85% | 433.7만 |
|---|
| 2026.08.26 | ₩48,413 | ₩48,775 | ₩46,844 | ₩46,870 | -3.19% | 229.5만 |
|---|
| 2026.08.25 | ₩50,263 | ₩50,397 | ₩48,185 | ₩48,399 | -3.71% | 342.5만 |
|---|
| 2026.08.24 | ₩47,836 | ₩49,821 | ₩47,809 | ₩49,687 | +3.87% | 316.5만 |
|---|
| 2026.08.21 | ₩48,064 | ₩48,929 | ₩47,393 | ₩48,118 | +0.11% | 188.4만 |
|---|
| 2026.08.20 | ₩47,983 | ₩48,768 | ₩47,045 | ₩47,903 | -0.17% | 221.2만 |
|---|
| 2026.08.19 | ₩47,286 | ₩50,169 | ₩47,286 | ₩49,056 | +3.74% | 354.8만 |
|---|
| 2026.08.18 | ₩46,160 | ₩47,118 | ₩45,650 | ₩46,361 | +0.44% | 335.3만 |
|---|
| 2026.08.17 | ₩46,401 | ₩46,414 | ₩44,805 | ₩45,221 | -2.54% | 503.9만 |
|---|
| 2026.08.14 | ₩48,232 | ₩48,708 | ₩46,294 | ₩46,642 | -3.29% | 277.5만 |
|---|
| 2026.08.13 | ₩45,275 | ₩48,574 | ₩44,396 | ₩48,171 | +6.40% | 465.6만 |
|---|
| 2026.08.12 | ₩45,261 | ₩46,133 | ₩43,840 | ₩44,604 | -1.45% | 290.6만 |
|---|
| 2026.08.11 | ₩44,376 | ₩46,723 | ₩43,585 | ₩45,784 | +3.17% | 348.3만 |
|---|
| 2026.08.10 | ₩44,792 | ₩46,267 | ₩43,887 | ₩45,261 | +1.05% | 415.4만 |
|---|
| 2026.08.07 | ₩44,899 | ₩46,441 | ₩44,249 | ₩45,073 | +0.39% | 493.1만 |
|---|
| 2026.08.06 | ₩41,318 | ₩44,979 | ₩40,044 | ₩44,832 | +8.50% | 1151.6만 |
|---|
| 2026.08.05 | ₩48,708 | ₩49,405 | ₩48,051 | ₩48,413 | -0.61% | 476.5만 |
|---|
| 2026.08.04 | ₩46,790 | ₩48,761 | ₩46,535 | ₩48,654 | +3.98% | 283만 |
|---|
| 2026.08.03 | ₩46,421 | ₩47,648 | ₩45,891 | ₩47,098 | +1.46% | 333.6만 |
|---|
| 2026.07.31 | ₩45,167 | ₩45,891 | ₩44,524 | ₩45,677 | +1.13% | 439.7만 |
|---|
| 2026.07.30 | ₩44,537 | ₩45,301 | ₩43,062 | ₩45,207 | +1.51% | 334만 |
|---|
| 2026.07.29 | ₩43,223 | ₩46,669 | ₩42,914 | ₩45,596 | +5.49% | 361.4만 |
|---|
| 2026.07.28 | ₩43,263 | ₩45,596 | ₩43,115 | ₩45,161 | +4.39% | 287.8만 |
|---|
| 2026.07.27 | ₩42,096 | ₩43,920 | ₩42,096 | ₩42,914 | +1.94% | 268.9만 |
|---|
| 2026.07.24 | ₩39,830 | ₩41,714 | ₩39,669 | ₩41,251 | +3.57% | 381.2만 |
|---|
| 2026.07.23 | ₩41,761 | ₩41,902 | ₩39,407 | ₩39,669 | -5.01% | 414만 |
|---|
| 2026.07.22 | ₩43,115 | ₩43,290 | ₩41,714 | ₩42,056 | -2.46% | 248.5만 |
|---|
| 2026.07.21 | ₩43,397 | ₩44,296 | ₩42,472 | ₩42,713 | -1.58% | 271.4만 |
|---|
| 2026.07.20 | ₩45,449 | ₩45,523 | ₩43,719 | ₩44,296 | -2.54% | 347.9만 |
|---|
| 2026.07.17 | ₩45,100 | ₩46,052 | ₩44,322 | ₩45,469 | +0.82% | 300.5만 |
|---|
| 2026.07.16 | ₩45,891 | ₩46,133 | ₩44,698 | ₩45,704 | -0.41% | 274.9만 |
|---|
| 2026.07.15 | ₩43,840 | ₩45,764 | ₩43,773 | ₩45,389 | +3.53% | 382.9만 |
|---|
| 2026.07.14 | ₩42,673 | ₩43,652 | ₩42,244 | ₩42,726 | +0.13% | 272.2만 |
|---|
| 2026.07.13 | ₩42,700 | ₩44,282 | ₩42,190 | ₩43,169 | +1.10% | 289.3만 |
|---|
| 2026.07.10 | ₩45,382 | ₩46,213 | ₩43,082 | ₩43,169 | -4.88% | 259.8만 |
|---|
| 2026.07.09 | ₩42,726 | ₩45,060 | ₩42,579 | ₩44,845 | +4.96% | 393.7만 |
|---|
| 2026.07.08 | ₩43,357 | ₩44,121 | ₩42,056 | ₩43,276 | -0.19% | 379.3만 |
|---|
| 2026.07.07 | ₩45,704 | ₩46,126 | ₩43,813 | ₩43,960 | -3.81% | 317.8만 |
|---|
| 2026.07.06 | ₩44,544 | ₩45,342 | ₩44,188 | ₩44,202 | -0.77% | 421.1만 |
|---|
| 2026.07.02 | ₩44,832 | ₩45,529 | ₩44,081 | ₩44,832 | 0.00% | 411.3만 |
|---|
| 2026.07.01 | ₩42,968 | ₩45,355 | ₩42,592 | ₩44,282 | +3.06% | 626.6만 |
|---|
| 2026.06.30 | ₩41,761 | ₩42,545 | ₩40,118 | ₩42,271 | +1.22% | 428.3만 |
|---|
| 2026.06.29 | ₩42,311 | ₩42,311 | ₩41,164 | ₩42,083 | -0.54% | 320.9만 |
|---|
| 2026.06.26 | ₩39,454 | ₩41,922 | ₩39,454 | ₩41,774 | +5.88% | 493.9만 |
|---|
| 2026.06.25 | ₩40,956 | ₩41,144 | ₩39,199 | ₩39,441 | -3.70% | 527.3만 |
|---|
| 2026.06.24 | ₩41,064 | ₩42,686 | ₩40,836 | ₩40,956 | -0.26% | 374.5만 |
|---|
| 2026.06.23 | ₩41,064 | ₩41,721 | ₩40,339 | ₩40,903 | -0.39% | 341만 |
|---|
| 2026.06.22 | ₩42,338 | ₩43,491 | ₩40,527 | ₩40,648 | -3.99% | 463.4만 |
|---|
| 2026.06.18 | ₩43,035 | ₩43,638 | ₩42,217 | ₩43,062 | +0.06% | 540만 |
|---|
| 2026.06.17 | ₩44,591 | ₩46,294 | ₩42,874 | ₩42,928 | -3.73% | 462.6만 |
|---|
| 2026.06.16 | ₩43,156 | ₩44,725 | ₩42,686 | ₩44,604 | +3.36% | 659.6만 |
|---|
| 2026.06.15 | ₩43,719 | ₩45,744 | ₩42,686 | ₩43,397 | -0.74% | 546.1만 |
|---|
| 2026.06.12 | ₩43,048 | ₩44,148 | ₩42,244 | ₩42,954 | -0.22% | 552.4만 |
|---|
| 2026.06.11 | ₩45,020 | ₩45,429 | ₩42,224 | ₩43,853 | -2.59% | 1126.8만 |
|---|
| 2026.06.10 | ₩47,259 | ₩47,836 | ₩45,476 | ₩45,503 | -3.72% | 433.8만 |
|---|
| 2026.06.09 | ₩46,656 | ₩48,493 | ₩46,475 | ₩47,541 | +1.90% | 446.2만 |
|---|
| 2026.06.08 | ₩47,085 | ₩47,393 | ₩45,811 | ₩46,656 | -0.91% | 405.7만 |
|---|
| 2026.06.05 | ₩48,104 | ₩49,003 | ₩46,790 | ₩47,018 | -2.26% | 332.9만 |
|---|
| 2026.06.04 | ₩48,761 | ₩49,606 | ₩47,621 | ₩48,171 | -1.21% | 495.6만 |
|---|
| 2026.06.03 | ₩48,600 | ₩48,600 | ₩46,093 | ₩47,621 | -2.01% | 495.7만 |
|---|
| 2026.06.02 | ₩48,325 | ₩49,941 | ₩46,870 | ₩48,775 | +0.93% | 391.4만 |
|---|
| 2026.06.01 | ₩47,434 | ₩48,916 | ₩46,455 | ₩48,614 | +2.49% | 448.7만 |
|---|
| 2026.05.29 | ₩47,648 | ₩47,970 | ₩46,602 | ₩46,937 | -1.49% | 1906.7만 |
|---|
| 2026.05.28 | ₩47,957 | ₩48,158 | ₩47,353 | ₩47,528 | -0.89% | 352.6만 |
|---|
| 2026.05.27 | ₩47,997 | ₩50,478 | ₩47,876 | ₩48,346 | +0.73% | 338.8만 |
|---|
| 2026.05.26 | ₩48,292 | ₩49,566 | ₩47,729 | ₩47,930 | -0.75% | 380.6만 |
|---|
| 2026.05.22 | ₩49,003 | ₩49,781 | ₩48,010 | ₩48,734 | -0.55% | 290.2만 |
|---|
| 2026.05.21 | ₩48,238 | ₩49,311 | ₩47,232 | ₩49,284 | +2.17% | 480.8만 |
|---|
| 2026.05.20 | ₩47,930 | ₩49,003 | ₩46,535 | ₩48,909 | +2.04% | 550만 |
|---|
| 2026.05.19 | ₩50,283 | ₩51,068 | ₩47,957 | ₩48,279 | -3.99% | 417만 |
|---|
| 2026.05.18 | ₩50,176 | ₩52,738 | ₩49,499 | ₩49,848 | -0.65% | 427.8만 |
|---|
| 2026.05.15 | ₩49,928 | ₩51,195 | ₩49,298 | ₩50,505 | +1.15% | 307.7만 |
|---|
| 2026.05.14 | ₩51,812 | ₩52,355 | ₩50,022 | ₩50,116 | -3.27% | 377.8만 |
|---|
| 2026.05.13 | ₩52,449 | ₩53,160 | ₩50,773 | ₩51,671 | -1.48% | 367만 |
|---|
| 2026.05.12 | ₩54,233 | ₩54,233 | ₩52,449 | ₩53,147 | -2.00% | 427.5만 |
|---|
| 2026.05.11 | ₩55,587 | ₩56,244 | ₩54,012 | ₩54,233 | -2.44% | 284.7만 |
|---|
| 2026.05.08 | ₩58,685 | ₩59,054 | ₩55,118 | ₩55,561 | -5.32% | 386.2만 |
|---|
| 2026.05.07 | ₩56,687 | ₩59,973 | ₩55,976 | ₩58,578 | +3.34% | 714만 |
|---|
| 2026.05.06 | ₩60,496 | ₩61,354 | ₩59,490 | ₩59,718 | -1.29% | 461.7만 |
|---|
| 2026.05.05 | ₩59,570 | ₩59,872 | ₩57,867 | ₩58,390 | -1.98% | 287.4만 |
|---|
| 2026.05.04 | ₩61,046 | ₩61,341 | ₩58,886 | ₩59,047 | -3.27% | 249.5만 |
|---|
| 2026.05.01 | ₩60,134 | ₩61,984 | ₩60,134 | ₩60,724 | +0.98% | 261.3만 |
|---|
| 2026.04.30 | ₩57,854 | ₩59,570 | ₩57,773 | ₩59,544 | +2.92% | 215.3만 |
|---|
| 2026.04.29 | ₩60,080 | ₩60,154 | ₩57,632 | ₩58,216 | -3.10% | 194만 |
|---|
| 2026.04.28 | ₩61,662 | ₩62,279 | ₩59,436 | ₩60,026 | -2.65% | 202.9만 |
|---|
| 2026.04.27 | ₩60,563 | ₩62,125 | ₩60,563 | ₩61,139 | +0.95% | 175만 |
|---|
| 2026.04.24 | ₩59,771 | ₩61,354 | ₩59,409 | ₩60,898 | +1.88% | 365만 |
|---|
| 2026.04.23 | ₩61,387 | ₩61,957 | ₩58,524 | ₩59,678 | -2.79% | 254.7만 |
|---|
| 2026.04.22 | ₩62,574 | ₩62,856 | ₩60,844 | ₩61,743 | -1.33% | 245.8만 |
|---|
| 2026.04.21 | ₩64,197 | ₩64,961 | ₩61,797 | ₩61,917 | -3.55% | 301.1만 |
|---|
| 2026.04.20 | ₩62,051 | ₩63,889 | ₩61,515 | ₩63,433 | +2.23% | 285.2만 |
|---|
| 2026.04.17 | ₩60,972 | ₩63,325 | ₩60,026 | ₩62,843 | +3.07% | 452.9만 |
|---|
| 2026.04.16 | ₩58,953 | ₩59,825 | ₩58,042 | ₩59,114 | +0.27% | 203.7만 |
|---|
| 2026.04.15 | ₩55,815 | ₩58,605 | ₩55,641 | ₩58,337 | +4.52% | 283.7만 |
|---|
| 2026.04.14 | ₩55,500 | ₩57,398 | ₩54,555 | ₩54,836 | -1.20% | 234.4만 |
|---|
| 2026.04.13 | ₩52,852 | ₩54,796 | ₩52,677 | ₩54,300 | +2.74% | 324.4만 |
|---|
| 2026.04.10 | ₩54,488 | ₩55,068 | ₩52,897 | ₩53,468 | -1.87% | 270.6만 |
|---|
| 2026.04.09 | ₩55,212 | ₩55,212 | ₩53,415 | ₩54,488 | -1.31% | 435.4만 |
|---|
| 2026.04.08 | ₩57,921 | ₩58,685 | ₩55,426 | ₩55,561 | -4.08% | 396.3만 |
|---|
| 2026.04.07 | ₩55,654 | ₩56,057 | ₩54,246 | ₩54,702 | -1.71% | 229.3만 |
|---|
| 2026.04.06 | ₩54,541 | ₩55,990 | ₩54,541 | ₩55,856 | +2.41% | 240.7만 |
|---|
| 2026.04.02 | ₩53,348 | ₩56,607 | ₩52,369 | ₩54,447 | +2.06% | 360.5만 |
|---|
| 2026.04.01 | ₩55,990 | ₩56,325 | ₩53,603 | ₩54,300 | -3.02% | 451만 |
|---|
| 2026.03.31 | ₩55,762 | ₩56,687 | ₩53,723 | ₩55,493 | -0.48% | 474.3만 |
|---|
| 2026.03.30 | ₩54,810 | ₩55,990 | ₩54,340 | ₩54,702 | -0.20% | 353.8만 |
|---|
| 2026.03.27 | ₩55,373 | ₩55,748 | ₩53,750 | ₩54,233 | -2.06% | 427.2만 |
|---|
| 2026.03.26 | ₩57,867 | ₩59,865 | ₩56,137 | ₩56,137 | -2.99% | 304.4만 |
|---|
| 2026.03.25 | ₩61,649 | ₩62,279 | ₩56,902 | ₩58,471 | -5.16% | 392.6만 |
|---|
| 2026.03.24 | ₩59,423 | ₩61,005 | ₩57,740 | ₩60,764 | +2.26% | 574.4만 |
|---|
| 2026.03.23 | ₩59,771 | ₩61,180 | ₩59,094 | ₩60,107 | +0.56% | 275.4만 |
|---|
| 2026.03.20 | ₩60,750 | ₩61,072 | ₩58,524 | ₩58,940 | -2.98% | 594.1만 |
|---|
| 2026.03.19 | ₩61,126 | ₩62,239 | ₩59,839 | ₩61,072 | -0.09% | 428.6만 |
|---|
| 2026.03.18 | ₩59,771 | ₩62,346 | ₩59,316 | ₩62,051 | +3.81% | 574.8만 |
|---|
| 2026.03.17 | ₩57,270 | ₩60,697 | ₩56,902 | ₩60,657 | +5.91% | 597.4만 |
|---|
| 2026.03.16 | ₩57,746 | ₩58,605 | ₩56,714 | ₩56,808 | -1.63% | 366.2만 |
|---|
| 2026.03.13 | ₩56,298 | ₩58,900 | ₩56,151 | ₩57,532 | +2.19% | 298만 |
|---|
| 2026.03.12 | ₩59,316 | ₩61,019 | ₩55,165 | ₩55,319 | -6.74% | 464.7만 |
|---|
| 2026.03.11 | ₩59,061 | ₩60,509 | ₩58,243 | ₩60,214 | +1.95% | 326.7만 |
|---|
| 2026.03.10 | ₩60,536 | ₩60,885 | ₩58,028 | ₩59,088 | -2.39% | 340만 |
|---|
| 2026.03.09 | ₩60,107 | ₩60,818 | ₩58,471 | ₩60,683 | +0.96% | 555.3만 |
|---|
| 2026.03.06 | ₩61,609 | ₩61,716 | ₩59,865 | ₩61,569 | -0.07% | 370.8만 |
|---|
| 2026.03.05 | ₩62,360 | ₩65,880 | ₩61,904 | ₩62,574 | +0.34% | 493.5만 |
|---|
| 2026.03.04 | ₩60,348 | ₩62,762 | ₩60,348 | ₩61,448 | +1.82% | 368.2만 |
|---|
| 2026.03.03 | ₩57,465 | ₩62,078 | ₩56,794 | ₩60,657 | +5.55% | 574만 |
|---|
| 2026.03.02 | ₩57,800 | ₩59,369 | ₩57,223 | ₩58,390 | +1.02% | 396.7만 |
|---|
| 2026.02.27 | ₩60,911 | ₩62,024 | ₩59,356 | ₩59,839 | -1.76% | 786.5만 |
|---|
| 2026.02.26 | ₩61,341 | ₩63,446 | ₩61,220 | ₩62,561 | +1.99% | 374.7만 |
|---|
| 2026.02.25 | ₩58,243 | ₩61,059 | ₩57,250 | ₩60,764 | +4.33% | 473.9만 |
|---|
| 2026.02.24 | ₩57,063 | ₩58,779 | ₩56,204 | ₩58,645 | +2.77% | 486.4만 |
|---|
| 2026.02.23 | ₩60,160 | ₩61,365 | ₩57,116 | ₩57,438 | -4.53% | 447.3만 |
|---|
| 2026.02.20 | ₩61,046 | ₩63,446 | ₩60,309 | ₩60,965 | -0.13% | 506.1만 |
|---|
| 2026.02.19 | ₩59,825 | ₩61,153 | ₩59,490 | ₩61,086 | +2.11% | 491.7만 |
|---|
| 2026.02.18 | ₩58,645 | ₩60,670 | ₩58,343 | ₩60,321 | +2.86% | 671.9만 |
|---|
| 2026.02.17 | ₩58,940 | ₩60,160 | ₩57,244 | ₩58,967 | +0.05% | 624만 |
|---|
| 2026.02.13 | ₩59,423 | ₩60,737 | ₩56,995 | ₩58,269 | -1.94% | 1082.8만 |
|---|
| 2026.02.12 | ₩61,247 | ₩62,863 | ₩58,149 | ₩58,766 | -4.05% | 946.9만 |
|---|
| 2026.02.11 | ₩69,783 | ₩71,077 | ₩59,034 | ₩61,233 | -12.25% | 1727.1만 |
|---|
| 2026.02.10 | ₩72,847 | ₩75,435 | ₩72,847 | ₩73,370 | +0.72% | 512.2만 |
|---|
| 2026.02.09 | ₩73,263 | ₩74,094 | ₩72,579 | ₩72,793 | -0.64% | 395.1만 |
|---|
| 2026.02.06 | ₩72,632 | ₩77,997 | ₩72,056 | ₩73,719 | +1.50% | 791.5만 |
|---|
| 2026.02.05 | ₩75,811 | ₩77,393 | ₩71,895 | ₩72,431 | -4.46% | 500.8만 |
|---|
| 2026.02.04 | ₩78,821 | ₩79,177 | ₩74,872 | ₩75,824 | -3.80% | 867.2만 |
|---|
| 2026.02.03 | ₩83,844 | ₩84,192 | ₩78,748 | ₩79,043 | -5.73% | 548.1만 |
|---|
| 2026.02.02 | ₩84,528 | ₩86,164 | ₩83,575 | ₩83,844 | -0.81% | 297.9만 |
|---|
| 2026.01.30 | ₩88,269 | ₩88,276 | ₩84,031 | ₩84,528 | -4.24% | 241.8만 |
|---|
| 2026.01.29 | ₩89,141 | ₩89,879 | ₩86,727 | ₩88,725 | -0.47% | 236.7만 |
|---|
| 2026.01.28 | ₩90,080 | ₩90,375 | ₩88,269 | ₩88,484 | -1.77% | 185.8만 |
|---|
| 2026.01.27 | ₩93,781 | ₩94,532 | ₩89,087 | ₩89,342 | -4.73% | 178.8만 |
|---|
| 2026.01.26 | ₩92,011 | ₩93,674 | ₩91,220 | ₩93,292 | +1.39% | 244.1만 |
|---|
| 2026.01.23 | ₩91,890 | ₩92,534 | ₩89,613 | ₩91,193 | -0.76% | 251만 |
|---|
| 2026.01.22 | ₩88,149 | ₩92,225 | ₩87,170 | ₩91,984 | +4.35% | 318.7만 |
|---|
| 2026.01.21 | ₩89,624 | ₩89,677 | ₩85,574 | ₩87,062 | -2.86% | 470.4만 |
|---|
| 2026.01.20 | ₩89,986 | ₩90,442 | ₩87,599 | ₩88,350 | -1.82% | 333.8만 |
|---|
| 2026.01.16 | ₩91,461 | ₩94,512 | ₩90,777 | ₩91,904 | +0.48% | 221.4만 |
|---|
| 2026.01.15 | ₩91,434 | ₩91,494 | ₩89,583 | ₩91,045 | -0.43% | 163.7만 |
|---|
| 2026.01.14 | ₩92,614 | ₩92,956 | ₩89,718 | ₩90,589 | -2.19% | 275.6만 |
|---|
| 2026.01.13 | ₩91,032 | ₩92,373 | ₩89,925 | ₩92,319 | +1.41% | 266.4만 |
|---|
| 2026.01.12 | ₩91,702 | ₩92,225 | ₩89,832 | ₩91,421 | -0.31% | 241.1만 |
|---|
| 2026.01.09 | ₩95,216 | ₩97,268 | ₩92,105 | ₩92,199 | -3.17% | 474만 |
|---|
| 2026.01.08 | ₩91,488 | ₩94,076 | ₩89,290 | ₩93,808 | +2.54% | 291.1만 |
|---|
| 2026.01.07 | ₩90,174 | ₩93,875 | ₩86,834 | ₩91,421 | +1.38% | 459.5만 |
|---|
| 2026.01.06 | ₩88,175 | ₩89,718 | ₩85,969 | ₩89,288 | +1.26% | 182만 |
|---|
| 2026.01.05 | ₩88,578 | ₩91,595 | ₩88,403 | ₩88,551 | -0.03% | 305.9만 |
|---|
| 2026.01.02 | ₩91,930 | ₩92,534 | ₩88,122 | ₩88,403 | -3.84% | 290.7만 |
|---|
| 2025.12.31 | ₩92,722 | ₩93,054 | ₩91,407 | ₩91,488 | -1.33% | 223.4만 |
|---|
| 2025.12.30 | ₩93,620 | ₩94,009 | ₩92,601 | ₩93,017 | -0.64% | 161.8만 |
|---|
| 2025.12.29 | ₩93,620 | ₩94,398 | ₩92,782 | ₩93,687 | +0.07% | 131.3만 |
|---|
| 2025.12.26 | ₩92,762 | ₩93,875 | ₩92,762 | ₩93,620 | +0.93% | 115.9만 |
|---|
| 2025.12.24 | ₩92,078 | ₩94,203 | ₩92,078 | ₩92,883 | +0.87% | 93.1만 |
|---|
| 2025.12.23 | ₩91,582 | ₩92,534 | ₩91,256 | ₩92,172 | +0.64% | 106.4만 |
|---|
| 2025.12.22 | ₩92,359 | ₩94,344 | ₩91,374 | ₩92,091 | -0.29% | 231.2만 |
|---|
| 2025.12.19 | ₩91,018 | ₩92,936 | ₩90,415 | ₩92,480 | +1.61% | 378.3만 |
|---|
| 2025.12.18 | ₩93,821 | ₩94,364 | ₩89,516 | ₩90,536 | -3.50% | 456.5만 |
|---|
| 2025.12.17 | ₩93,701 | ₩95,001 | ₩92,145 | ₩92,225 | -1.57% | 308.8만 |
|---|
| 2025.12.16 | ₩91,635 | ₩95,833 | ₩91,635 | ₩93,969 | +2.55% | 368.9만 |
|---|
| 2025.12.15 | ₩92,359 | ₩93,486 | ₩87,263 | ₩91,702 | -0.71% | 1106.8만 |
|---|
| 2025.12.12 | ₩101,774 | ₩102,377 | ₩99,186 | ₩100,191 | -1.55% | 198.8만 |
|---|
| 2025.12.11 | ₩101,667 | ₩103,356 | ₩100,969 | ₩101,626 | -0.04% | 294.1만 |
|---|
| 2025.12.10 | ₩99,856 | ₩102,122 | ₩98,649 | ₩101,291 | +1.44% | 187.6만 |
|---|
| 2025.12.09 | ₩96,865 | ₩100,433 | ₩96,589 | ₩100,030 | +3.27% | 135.8만 |
|---|
| 2025.12.08 | ₩99,145 | ₩99,507 | ₩96,557 | ₩97,375 | -1.79% | 157만 |
|---|
| 2025.12.05 | ₩101,090 | ₩101,734 | ₩98,649 | ₩99,293 | -1.78% | 184.7만 |
|---|
| 2025.12.04 | ₩101,713 | ₩102,337 | ₩99,762 | ₩101,278 | -0.43% | 121.2만 |
|---|
| 2025.12.03 | ₩97,241 | ₩102,444 | ₩96,827 | ₩101,935 | +4.83% | 266.5만 |
|---|
| 2025.12.02 | ₩99,239 | ₩99,548 | ₩96,477 | ₩96,678 | -2.58% | 176.8만 |
|---|
| 2025.12.01 | ₩98,287 | ₩99,735 | ₩97,248 | ₩98,609 | +0.33% | 126.6만 |
|---|
| 2025.11.28 | ₩99,642 | ₩99,937 | ₩98,890 | ₩99,749 | +0.11% | 119.8만 |
|---|
| 2025.11.26 | ₩99,011 | ₩100,553 | ₩98,367 | ₩99,829 | +0.83% | 112만 |
|---|
| 2025.11.25 | ₩96,892 | ₩99,467 | ₩96,202 | ₩99,346 | +2.53% | 205.8만 |
|---|
| 2025.11.24 | ₩95,350 | ₩96,731 | ₩94,840 | ₩96,316 | +1.01% | 264.6만 |
|---|
| 2025.11.21 | ₩90,536 | ₩95,833 | ₩90,536 | ₩95,444 | +5.42% | 391.4만 |
|---|
| 2025.11.20 | ₩92,681 | ₩93,730 | ₩89,691 | ₩89,865 | -3.04% | 341만 |
|---|
| 2025.11.19 | ₩90,402 | ₩92,520 | ₩90,402 | ₩91,488 | +1.20% | 200.8만 |
|---|
| 2025.11.18 | ₩91,179 | ₩91,997 | ₩89,664 | ₩90,281 | -0.99% | 237.5만 |
|---|
| 2025.11.17 | ₩91,716 | ₩93,406 | ₩90,509 | ₩91,769 | +0.06% | 227.4만 |
|---|
| 2025.11.14 | ₩92,936 | ₩94,313 | ₩91,904 | ₩92,266 | -0.72% | 376.8만 |
|---|
| 2025.11.13 | ₩95,618 | ₩96,691 | ₩94,076 | ₩94,371 | -1.30% | 583.3만 |
|---|
| 2025.11.12 | ₩99,078 | ₩99,293 | ₩94,358 | ₩96,597 | -2.50% | 385.8만 |
|---|
| 2025.11.11 | ₩97,844 | ₩99,655 | ₩97,335 | ₩99,346 | +1.54% | 166.6만 |
|---|
| 2025.11.10 | ₩98,515 | ₩99,521 | ₩96,798 | ₩97,965 | -0.56% | 214.2만 |
|---|
| 2025.11.07 | ₩96,638 | ₩98,300 | ₩95,739 | ₩97,898 | +1.30% | 237만 |
|---|
| 2025.11.06 | ₩97,912 | ₩98,562 | ₩95,866 | ₩96,959 | -0.97% | 298.7만 |
|---|
| 2025.11.05 | ₩98,126 | ₩99,373 | ₩97,362 | ₩97,938 | -0.19% | 226만 |
|---|
| 2025.11.04 | ₩99,172 | ₩99,534 | ₩97,757 | ₩97,938 | -1.24% | 218.5만 |
|---|
| 2025.11.03 | ₩99,789 | ₩102,994 | ₩98,676 | ₩100,138 | +0.35% | 378.6만 |
|---|
| 2025.10.31 | ₩96,624 | ₩101,130 | ₩93,647 | ₩100,553 | +4.07% | 628.5만 |
|---|
| 2025.10.30 | ₩95,846 | ₩98,884 | ₩95,578 | ₩96,182 | +0.35% | 404.6만 |
|---|
| 2025.10.29 | ₩100,406 | ₩100,406 | ₩95,793 | ₩95,913 | -4.47% | 388.6만 |
|---|
| 2025.10.28 | ₩102,873 | ₩103,169 | ₩100,808 | ₩101,546 | -1.29% | 191만 |
|---|
| 2025.10.27 | ₩103,189 | ₩104,738 | ₩102,471 | ₩102,941 | -0.24% | 222.9만 |
|---|
| 2025.10.24 | ₩105,945 | ₩106,481 | ₩103,383 | ₩103,423 | -2.38% | 241.3만 |
|---|
| 2025.10.23 | ₩103,531 | ₩104,885 | ₩101,921 | ₩104,657 | +1.09% | 184.9만 |
|---|
| 2025.10.22 | ₩103,169 | ₩104,295 | ₩101,546 | ₩103,759 | +0.57% | 222.6만 |
|---|
| 2025.10.21 | ₩99,548 | ₩104,483 | ₩99,440 | ₩103,705 | +4.18% | 314.3만 |
|---|
| 2025.10.20 | ₩98,582 | ₩100,319 | ₩98,306 | ₩100,124 | +1.56% | 233만 |
|---|
| 2025.10.17 | ₩97,482 | ₩98,099 | ₩95,598 | ₩97,844 | +0.37% | 193.3만 |
|---|
| 2025.10.16 | ₩98,515 | ₩100,954 | ₩98,461 | ₩99,253 | +0.75% | 314.4만 |
|---|
| 2025.10.15 | ₩97,684 | ₩98,488 | ₩96,222 | ₩98,166 | +0.49% | 247만 |
|---|
| 2025.10.14 | ₩92,842 | ₩97,724 | ₩92,802 | ₩96,973 | +4.45% | 225만 |
|---|
| 2025.10.13 | ₩94,116 | ₩94,544 | ₩92,534 | ₩93,553 | -0.60% | 144.5만 |
|---|
| 2025.10.10 | ₩95,873 | ₩95,980 | ₩93,017 | ₩93,459 | -2.52% | 258.6만 |
|---|