시장 데이터를 불러오는 중
전체 종목
지프 데이비스 과거 주가
Ziff Davis, Inc. - Common Stock · ZD · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ziff Davis, Inc. - Common Stock · ZD · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,296 | ₩76,140 | ₩74,961 | ₩75,738 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,312 | ₩75,068 | ₩72,830 | ₩74,921 | +2.19% | 52.6만 |
| 2026.10.07 | ₩72,991 | ₩74,076 | ₩72,535 | ₩73,567 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,572 | ₩75,885 | ₩72,803 | ₩73,393 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,331 | ₩75,390 | ₩73,795 | ₩75,014 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,714 | ₩74,371 | ₩73,286 | ₩73,969 | +0.35% | 49.4만 |
| 2026.10.01 | ₩76,113 | ₩76,649 | ₩72,214 | ₩72,924 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,376 | ₩77,024 | ₩75,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,966 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,398 | ₩75,564 | ₩74,076 | ₩75,483 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,550 | ₩75,993 | ₩74,438 | ₩74,612 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩76,006 | ₩77,105 | ₩75,470 | ₩75,725 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,470 | ₩76,864 | ₩75,470 | ₩75,671 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,694 | ₩77,694 | ₩75,483 | ₩76,046 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,668 | ₩78,056 | ₩75,390 | ₩77,989 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,775 | ₩78,485 | ₩76,850 | ₩77,011 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,780 | ₩78,780 | ₩76,127 | ₩77,038 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,793 | ₩81,044 | ₩77,775 | ₩79,235 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩78,994 | ₩80,549 | ₩77,869 | ₩78,726 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,622 | ₩80,401 | ₩76,194 | ₩79,343 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,644 | ₩77,118 | ₩75,095 | ₩76,850 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,840 | ₩76,207 | ₩73,956 | ₩75,336 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,862 | ₩74,854 | ₩73,741 | ₩74,090 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩74,197 | ₩74,291 | ₩73,366 | ₩74,130 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,862 | ₩74,988 | ₩73,366 | ₩74,679 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩75,108 | ₩75,524 | ₩73,849 | ₩74,639 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,716 | ₩77,292 | ₩74,720 | ₩75,457 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,849 | ₩76,569 | ₩73,755 | ₩75,966 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,902 | ₩74,639 | ₩73,353 | ₩74,023 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,371 | ₩74,666 | ₩73,701 | ₩73,902 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,800 | ₩75,939 | ₩74,599 | ₩74,800 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,720 | ₩75,671 | ₩74,050 | ₩74,800 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,634 | ₩75,055 | ₩73,219 | ₩74,519 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,318 | ₩75,242 | ₩73,714 | ₩74,251 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩75,135 | ₩75,966 | ₩74,344 | ₩74,679 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩74,184 | ₩75,443 | ₩73,701 | ₩75,148 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩74,009 | ₩75,122 | ₩73,701 | ₩74,237 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,822 | ₩75,309 | ₩73,795 | ₩74,371 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩74,063 | ₩75,256 | ₩73,420 | ₩73,822 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,728 | ₩74,331 | ₩72,147 | ₩72,776 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,760 | ₩74,760 | ₩73,661 | ₩74,210 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,795 | ₩74,974 | ₩73,353 | ₩74,921 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,745 | ₩73,969 | ₩71,745 | ₩73,621 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,634 | ₩74,505 | ₩71,289 | ₩71,691 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,323 | ₩75,323 | ₩71,865 | ₩72,776 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,301 | ₩77,802 | ₩70,686 | ₩72,187 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,431 | ₩70,619 | ₩67,537 | ₩68,274 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩74,117 | ₩74,130 | ₩69,668 | ₩70,646 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,812 | ₩74,318 | ₩71,812 | ₩74,210 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩71,986 | ₩73,674 | ₩70,941 | ₩72,374 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,874 | ₩71,611 | ₩69,105 | ₩71,128 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,597 | ₩71,597 | ₩69,547 | ₩70,498 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩71,034 | ₩73,567 | ₩71,034 | ₩72,723 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩71,128 | ₩72,039 | ₩70,056 | ₩70,927 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩70,177 | ₩71,235 | ₩69,708 | ₩70,163 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,748 | ₩71,503 | ₩69,078 | ₩69,145 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,748 | ₩69,855 | ₩68,247 | ₩69,426 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,472 | ₩70,699 | ₩68,998 | ₩69,976 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩72,160 | ₩73,661 | ₩69,400 | ₩70,204 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,267 | ₩73,634 | ₩71,879 | ₩72,870 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,646 | ₩72,977 | ₩70,351 | ₩72,334 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,909 | ₩71,905 | ₩69,828 | ₩71,865 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,230 | ₩71,637 | ₩69,627 | ₩69,815 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,534 | ₩70,110 | ₩68,850 | ₩69,601 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩69,922 | ₩70,686 | ₩69,359 | ₩69,507 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,611 | ₩72,294 | ₩69,574 | ₩69,922 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩68,033 | ₩70,981 | ₩67,591 | ₩70,833 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,391 | ₩71,195 | ₩68,582 | ₩69,654 | -1.05% | 67.5만 |
|---|
| 2026.07.07 | ₩72,294 | ₩73,366 | ₩70,874 | ₩71,369 | -1.28% | 52.1만 |
|---|
| 2026.07.06 | ₩70,003 | ₩72,187 | ₩68,957 | ₩72,066 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,627 | ₩70,525 | ₩69,105 | ₩70,257 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,606 | ₩71,597 | ₩69,587 | ₩69,641 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,882 | ₩70,472 | ₩69,453 | ₩70,177 | +0.42% | 122만 |
|---|
| 2026.06.29 | ₩67,725 | ₩70,016 | ₩67,390 | ₩69,949 | +3.28% | 116.1만 |
|---|
| 2026.06.26 | ₩64,562 | ₩67,671 | ₩64,133 | ₩67,564 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩64,013 | ₩65,246 | ₩63,410 | ₩65,058 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,231 | ₩64,844 | ₩61,708 | ₩64,562 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,395 | ₩62,284 | ₩59,952 | ₩62,177 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,341 | ₩62,351 | ₩60,167 | ₩60,730 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,778 | ₩62,860 | ₩59,135 | ₩61,681 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩60,958 | ₩61,172 | ₩58,773 | ₩59,390 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩62,016 | ₩62,860 | ₩60,864 | ₩61,601 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩62,030 | ₩63,932 | ₩61,293 | ₩61,440 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩61,118 | ₩62,378 | ₩59,979 | ₩61,989 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,904 | ₩61,842 | ₩60,019 | ₩61,293 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩62,137 | ₩63,664 | ₩61,306 | ₩61,373 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩61,989 | ₩63,343 | ₩60,046 | ₩62,137 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,271 | ₩62,726 | ₩60,636 | ₩62,445 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,643 | ₩65,004 | ₩60,984 | ₩61,386 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,917 | ₩64,361 | ₩60,355 | ₩64,254 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,716 | ₩60,944 | ₩59,497 | ₩59,684 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,311 | ₩62,834 | ₩59,631 | ₩60,864 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,395 | ₩62,164 | ₩60,167 | ₩61,882 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,395 | ₩61,051 | ₩59,001 | ₩60,395 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,716 | ₩61,963 | ₩58,210 | ₩60,395 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩60,033 | ₩62,043 | ₩60,033 | ₩61,279 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,849 | ₩60,180 | ₩57,782 | ₩59,979 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,865 | ₩58,934 | ₩55,865 | ₩58,559 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩56,040 | ₩56,254 | ₩54,030 | ₩55,906 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,839 | ₩56,991 | ₩54,834 | ₩56,723 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,463 | ₩57,018 | ₩54,901 | ₩56,214 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,432 | ₩55,906 | ₩54,016 | ₩55,155 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,204 | ₩54,994 | ₩54,123 | ₩54,284 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,606 | ₩55,356 | ₩53,668 | ₩54,432 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,922 | ₩54,780 | ₩53,145 | ₩54,311 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,691 | ₩56,509 | ₩54,579 | ₩54,740 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,450 | ₩56,468 | ₩54,083 | ₩56,147 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,241 | ₩58,800 | ₩54,525 | ₩54,968 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,894 | ₩59,604 | ₩57,433 | ₩58,036 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,708 | ₩61,708 | ₩58,023 | ₩58,532 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩62,137 | ₩62,137 | ₩60,060 | ₩61,400 | -1.19% | 36.3만 |
|---|
| 2026.05.04 | ₩61,775 | ₩62,753 | ₩60,783 | ₩61,132 | -1.04% | 48.8만 |
|---|
| 2026.05.01 | ₩62,231 | ₩63,611 | ₩61,132 | ₩61,775 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩63,088 | ₩63,088 | ₩60,864 | ₩61,319 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,901 | ₩63,651 | ₩61,333 | ₩62,659 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,246 | ₩65,393 | ₩63,195 | ₩63,262 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,700 | ₩65,125 | ₩62,311 | ₩64,629 | +3.08% | 51.1만 |
|---|
| 2026.04.24 | ₩63,195 | ₩63,812 | ₩61,587 | ₩62,365 | -1.31% | 38.1만 |
|---|
| 2026.04.23 | ₩63,906 | ₩64,375 | ₩61,896 | ₩62,941 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,316 | ₩64,428 | ₩62,365 | ₩63,906 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,758 | ₩65,607 | ₩63,195 | ₩63,303 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,638 | ₩64,750 | ₩62,927 | ₩63,410 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,289 | ₩64,643 | ₩62,981 | ₩63,718 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,365 | ₩63,611 | ₩62,365 | ₩62,485 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,574 | ₩63,798 | ₩61,306 | ₩62,874 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,792 | ₩61,145 | ₩59,349 | ₩61,132 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,291 | ₩59,537 | ₩57,661 | ₩59,323 | +1.77% | 77만 |
|---|
| 2026.04.10 | ₩59,658 | ₩60,582 | ₩57,621 | ₩58,586 | -1.80% | 54.8만 |
|---|
| 2026.04.09 | ₩57,701 | ₩59,483 | ₩57,152 | ₩59,363 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,787 | ₩59,698 | ₩57,380 | ₩58,291 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,192 | ₩58,076 | ₩56,790 | ₩57,607 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,782 | ₩58,934 | ₩57,179 | ₩57,219 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,758 | ₩58,251 | ₩54,579 | ₩57,875 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,442 | ₩57,674 | ₩55,544 | ₩56,562 | +0.21% | 68.5만 |
|---|
| 2026.03.31 | ₩56,978 | ₩58,465 | ₩55,450 | ₩56,227 | -1.32% | 119.2만 |
|---|
| 2026.03.30 | ₩55,584 | ₩58,599 | ₩55,584 | ₩56,174 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,621 | ₩57,902 | ₩55,450 | ₩55,798 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,246 | ₩59,845 | ₩57,246 | ₩58,063 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,751 | ₩60,060 | ₩56,388 | ₩58,237 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,862 | ₩60,649 | ₩57,219 | ₩58,706 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩56,053 | ₩58,291 | ₩55,745 | ₩58,076 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,798 | ₩57,246 | ₩55,638 | ₩56,629 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,294 | ₩58,170 | ₩55,999 | ₩56,750 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,643 | ₩56,911 | ₩55,437 | ₩56,763 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,482 | ₩58,599 | ₩56,361 | ₩56,736 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,922 | ₩57,071 | ₩53,453 | ₩56,348 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,601 | ₩55,852 | ₩52,582 | ₩52,877 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,829 | ₩55,075 | ₩52,690 | ₩52,891 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,400 | ₩55,048 | ₩53,078 | ₩54,566 | +2.18% | 87.4만 |
|---|
| 2026.03.10 | ₩53,547 | ₩53,869 | ₩52,194 | ₩53,400 | -0.28% | 116.5만 |
|---|
| 2026.03.09 | ₩55,303 | ₩55,852 | ₩51,859 | ₩53,922 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,817 | ₩58,559 | ₩55,785 | ₩56,710 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,286 | ₩59,617 | ₩56,535 | ₩58,492 | +2.11% | 210.9만 |
|---|
| 2026.03.04 | ₩55,102 | ₩57,875 | ₩53,266 | ₩57,594 | +4.52% | 380.6만 |
|---|
| 2026.03.03 | ₩59,979 | ₩67,738 | ₩55,088 | ₩55,584 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,149 | ₩37,547 | ₩35,028 | ₩37,534 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,502 | ₩36,703 | ₩35,122 | ₩36,288 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,221 | ₩38,043 | ₩36,221 | ₩37,052 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,417 | ₩36,663 | ₩33,661 | ₩35,966 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,841 | ₩35,886 | ₩30,083 | ₩35,524 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩41,996 | ₩42,184 | ₩39,477 | ₩39,598 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,737 | ₩43,604 | ₩40,241 | ₩42,063 | +3.26% | 74.6만 |
|---|
| 2026.02.19 | ₩40,951 | ₩41,420 | ₩40,134 | ₩40,817 | -0.33% | 46.5만 |
|---|
| 2026.02.18 | ₩40,308 | ₩41,768 | ₩39,263 | ₩41,313 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,549 | ₩42,586 | ₩39,571 | ₩40,455 | -0.23% | 44.9만 |
|---|
| 2026.02.13 | ₩40,361 | ₩41,232 | ₩39,490 | ₩40,871 | +1.26% | 47.7만 |
|---|
| 2026.02.12 | ₩42,532 | ₩42,532 | ₩39,397 | ₩40,335 | -5.17% | 44.6만 |
|---|
| 2026.02.11 | ₩43,993 | ₩44,020 | ₩41,541 | ₩42,157 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,135 | ₩45,038 | ₩43,108 | ₩44,180 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,274 | ₩44,931 | ₩40,871 | ₩43,068 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,711 | ₩45,159 | ₩43,082 | ₩44,904 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,453 | ₩46,257 | ₩42,733 | ₩43,283 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,356 | ₩48,040 | ₩45,896 | ₩46,123 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩49,956 | ₩50,371 | ₩45,400 | ₩46,633 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩51,082 | ₩51,979 | ₩50,063 | ₩50,666 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,422 | ₩52,998 | ₩49,956 | ₩51,216 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,368 | ₩53,132 | ₩51,738 | ₩53,065 | +1.33% | 49만 |
|---|
| 2026.01.28 | ₩53,293 | ₩55,035 | ₩52,301 | ₩52,649 | -1.21% | 44.4만 |
|---|
| 2026.01.27 | ₩53,427 | ₩53,601 | ₩52,368 | ₩52,984 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,336 | ₩53,319 | ₩51,269 | ₩53,132 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,185 | ₩53,427 | ₩51,135 | ₩51,202 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,435 | ₩54,271 | ₩52,180 | ₩53,654 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,350 | ₩52,234 | ₩50,706 | ₩51,805 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,648 | ₩51,953 | ₩49,259 | ₩50,948 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,747 | ₩51,376 | ₩49,889 | ₩50,224 | -1.03% | 76.6만 |
|---|
| 2026.01.15 | ₩48,495 | ₩51,135 | ₩48,241 | ₩50,854 | +4.86% | 60.4만 |
|---|
| 2026.01.14 | ₩49,098 | ₩49,112 | ₩47,531 | ₩48,629 | -0.96% | 59.4만 |
|---|
| 2026.01.13 | ₩50,063 | ₩50,385 | ₩48,428 | ₩48,603 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,268 | ₩49,956 | ₩47,102 | ₩49,916 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩46,954 | ₩48,924 | ₩45,963 | ₩48,482 | +3.25% | 64.9만 |
|---|
| 2026.01.08 | ₩44,757 | ₩47,812 | ₩44,462 | ₩46,901 | +4.79% | 46만 |
|---|
| 2026.01.07 | ₩46,525 | ₩46,525 | ₩44,408 | ₩45,319 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩44,998 | ₩46,070 | ₩44,408 | ₩45,936 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,279 | ₩47,531 | ₩44,904 | ₩45,293 | +0.03% | 70.4만 |
|---|
| 2026.01.02 | ₩47,383 | ₩47,611 | ₩45,427 | ₩45,547 | -3.87% | 53.5만 |
|---|
| 2025.12.31 | ₩47,758 | ₩48,160 | ₩47,048 | ₩47,102 | -1.37% | 33.1만 |
|---|
| 2025.12.30 | ₩47,866 | ₩48,375 | ₩47,624 | ₩47,678 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,598 | ₩48,522 | ₩47,557 | ₩47,919 | +0.68% | 44.1만 |
|---|
| 2025.12.26 | ₩47,209 | ₩48,134 | ₩46,901 | ₩48,040 | +1.76% | 41.6만 |
|---|
| 2025.12.24 | ₩46,391 | ₩47,450 | ₩46,391 | ₩47,209 | +1.76% | 21.3만 |
|---|
| 2025.12.23 | ₩47,370 | ₩47,758 | ₩45,842 | ₩46,525 | -1.78% | 51.2만 |
|---|
| 2025.12.22 | ₩48,214 | ₩48,603 | ₩47,678 | ₩47,678 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,227 | ₩48,415 | ₩47,236 | ₩47,691 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,415 | ₩49,085 | ₩47,906 | ₩48,227 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,160 | ₩48,790 | ₩47,665 | ₩47,906 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,750 | ₩49,018 | ₩47,249 | ₩48,013 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,241 | ₩49,072 | ₩47,303 | ₩48,884 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,830 | ₩49,112 | ₩47,892 | ₩48,241 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,308 | ₩49,259 | ₩48,120 | ₩48,442 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,767 | ₩49,929 | ₩46,673 | ₩48,495 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,587 | ₩47,155 | ₩45,453 | ₩46,793 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,611 | ₩47,705 | ₩45,279 | ₩45,802 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,289 | ₩48,509 | ₩46,928 | ₩47,196 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,624 | ₩48,214 | ₩46,981 | ₩47,651 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,810 | ₩48,375 | ₩44,730 | ₩48,026 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,301 | ₩44,864 | ₩43,470 | ₩44,582 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,591 | ₩44,730 | ₩43,430 | ₩44,247 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,770 | ₩45,051 | ₩43,859 | ₩43,979 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,403 | ₩44,891 | ₩43,350 | ₩44,422 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,569 | ₩45,735 | ₩43,618 | ₩43,738 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,693 | ₩44,167 | ₩41,969 | ₩43,993 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,718 | ₩42,733 | ₩39,718 | ₩42,626 | +7.32% | 80.7만 |
|---|
| 2025.11.20 | ₩39,397 | ₩40,254 | ₩39,008 | ₩39,584 | +0.48% | 86.3만 |
|---|
| 2025.11.19 | ₩39,571 | ₩39,799 | ₩38,767 | ₩39,129 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,906 | ₩40,509 | ₩39,517 | ₩39,678 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,174 | ₩40,857 | ₩39,142 | ₩39,946 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩41,045 | ₩41,232 | ₩39,504 | ₩40,670 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,479 | ₩43,028 | ₩41,098 | ₩41,474 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,350 | ₩43,993 | ₩42,559 | ₩42,921 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,336 | ₩44,221 | ₩42,693 | ₩43,242 | -0.22% | 69.4만 |
|---|
| 2025.11.10 | ₩44,743 | ₩44,743 | ₩42,465 | ₩43,175 | -3.50% | 73.1만 |
|---|
| 2025.11.07 | ₩43,765 | ₩44,757 | ₩40,576 | ₩43,671 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,279 | ₩45,628 | ₩43,510 | ₩43,752 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,417 | ₩44,931 | ₩42,974 | ₩44,730 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩44,958 | ₩45,306 | ₩43,082 | ₩43,162 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,346 | ₩45,855 | ₩44,636 | ₩45,547 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩45,132 | ₩45,815 | ₩44,891 | ₩45,427 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,891 | ₩45,775 | ₩44,221 | ₩45,400 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,788 | ₩46,485 | ₩44,797 | ₩45,185 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,375 | ₩48,375 | ₩44,864 | ₩45,574 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,720 | ₩50,988 | ₩48,442 | ₩48,737 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,457 | ₩51,993 | ₩50,197 | ₩50,519 | -1.82% | 43.3만 |
|---|
| 2025.10.23 | ₩50,586 | ₩51,363 | ₩50,197 | ₩51,202 | +1.22% | 27.6만 |
|---|
| 2025.10.22 | ₩50,559 | ₩50,894 | ₩49,447 | ₩50,586 | +0.05% | 39.2만 |
|---|
| 2025.10.21 | ₩49,259 | ₩51,202 | ₩48,871 | ₩51,068 | +3.67% | 55만 |
|---|
| 2025.10.20 | ₩48,978 | ₩50,077 | ₩48,924 | ₩48,964 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩48,134 | ₩48,750 | ₩47,758 | ₩48,214 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,447 | ₩49,782 | ₩48,361 | ₩48,857 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,318 | ₩51,082 | ₩49,286 | ₩49,487 | -1.65% | 51.4만 |
|---|
| 2025.10.14 | ₩47,075 | ₩50,586 | ₩47,075 | ₩49,675 | +5.52% | 64.4만 |
|---|
| 2025.10.13 | ₩47,490 | ₩48,603 | ₩46,941 | ₩48,134 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,934 | ₩51,484 | ₩45,695 | ₩47,343 | -7.05% | 78.1만 |
|---|