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 | ₩75,381 | ₩76,226 | ₩75,045 | ₩75,823 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,395 | ₩75,153 | ₩72,912 | ₩75,005 | +2.19% | 52.6만 |
| 2026.10.07 | ₩73,073 | ₩74,160 | ₩72,617 | ₩73,650 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,656 | ₩75,971 | ₩72,885 | ₩73,476 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,415 | ₩75,474 | ₩73,878 | ₩75,099 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,798 | ₩74,455 | ₩73,368 | ₩74,052 | +0.35% | 49.4만 |
| 2026.10.01 | ₩76,199 | ₩76,736 | ₩72,295 | ₩73,006 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,461 | ₩77,111 | ₩75,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,051 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,482 | ₩75,649 | ₩74,160 | ₩75,568 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,635 | ₩76,078 | ₩74,522 | ₩74,696 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩76,092 | ₩77,192 | ₩75,555 | ₩75,810 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,555 | ₩76,950 | ₩75,555 | ₩75,756 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,782 | ₩77,782 | ₩75,568 | ₩76,132 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,755 | ₩78,144 | ₩75,474 | ₩78,077 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,862 | ₩78,573 | ₩76,937 | ₩77,098 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,869 | ₩78,869 | ₩76,212 | ₩77,125 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,882 | ₩81,136 | ₩77,862 | ₩79,325 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩79,083 | ₩80,639 | ₩77,956 | ₩78,815 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,709 | ₩80,492 | ₩76,279 | ₩79,432 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,729 | ₩77,205 | ₩75,179 | ₩76,937 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,924 | ₩76,293 | ₩74,039 | ₩75,421 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,945 | ₩74,938 | ₩73,824 | ₩74,173 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩74,281 | ₩74,374 | ₩73,449 | ₩74,213 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,945 | ₩75,072 | ₩73,449 | ₩74,763 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩75,193 | ₩75,609 | ₩73,932 | ₩74,723 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,803 | ₩77,379 | ₩74,804 | ₩75,542 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,932 | ₩76,655 | ₩73,838 | ₩76,051 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,985 | ₩74,723 | ₩73,435 | ₩74,106 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,455 | ₩74,750 | ₩73,784 | ₩73,985 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,884 | ₩76,025 | ₩74,683 | ₩74,884 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,804 | ₩75,756 | ₩74,133 | ₩74,884 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,717 | ₩75,139 | ₩73,301 | ₩74,602 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,401 | ₩75,327 | ₩73,798 | ₩74,334 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩75,220 | ₩76,051 | ₩74,428 | ₩74,763 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩74,267 | ₩75,528 | ₩73,784 | ₩75,233 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩74,093 | ₩75,206 | ₩73,784 | ₩74,321 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,905 | ₩75,394 | ₩73,878 | ₩74,455 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩74,146 | ₩75,340 | ₩73,502 | ₩73,905 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,811 | ₩74,415 | ₩72,228 | ₩72,858 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,844 | ₩74,844 | ₩73,744 | ₩74,294 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,878 | ₩75,059 | ₩73,435 | ₩75,005 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,826 | ₩74,052 | ₩71,826 | ₩73,704 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,717 | ₩74,589 | ₩71,369 | ₩71,772 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,407 | ₩75,407 | ₩71,946 | ₩72,858 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,387 | ₩77,889 | ₩70,766 | ₩72,268 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,511 | ₩70,699 | ₩67,613 | ₩68,351 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩74,200 | ₩74,213 | ₩69,746 | ₩70,725 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,893 | ₩74,401 | ₩71,893 | ₩74,294 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩72,067 | ₩73,757 | ₩71,021 | ₩72,456 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,954 | ₩71,691 | ₩69,183 | ₩71,208 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,678 | ₩71,678 | ₩69,625 | ₩70,578 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩71,115 | ₩73,650 | ₩71,115 | ₩72,805 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩71,208 | ₩72,121 | ₩70,135 | ₩71,007 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩70,256 | ₩71,316 | ₩69,786 | ₩70,243 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,827 | ₩71,584 | ₩69,156 | ₩69,223 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,827 | ₩69,934 | ₩68,324 | ₩69,505 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,551 | ₩70,779 | ₩69,075 | ₩70,055 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩72,241 | ₩73,744 | ₩69,478 | ₩70,283 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,349 | ₩73,717 | ₩71,960 | ₩72,952 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,725 | ₩73,060 | ₩70,430 | ₩72,416 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,988 | ₩71,986 | ₩69,907 | ₩71,946 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,310 | ₩71,718 | ₩69,706 | ₩69,894 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,612 | ₩70,189 | ₩68,928 | ₩69,679 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩70,001 | ₩70,766 | ₩69,438 | ₩69,585 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,691 | ₩72,376 | ₩69,652 | ₩70,001 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩68,109 | ₩71,061 | ₩67,667 | ₩70,913 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,471 | ₩71,275 | ₩68,660 | ₩69,733 | -1.05% | 67.5만 |
|---|
| 2026.07.07 | ₩72,376 | ₩73,449 | ₩70,954 | ₩71,450 | -1.28% | 52.1만 |
|---|
| 2026.07.06 | ₩70,082 | ₩72,268 | ₩69,035 | ₩72,147 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,706 | ₩70,605 | ₩69,183 | ₩70,336 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,685 | ₩71,678 | ₩69,666 | ₩69,719 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,961 | ₩70,551 | ₩69,532 | ₩70,256 | +0.42% | 122만 |
|---|
| 2026.06.29 | ₩67,801 | ₩70,095 | ₩67,466 | ₩70,028 | +3.28% | 116.1만 |
|---|
| 2026.06.26 | ₩64,635 | ₩67,747 | ₩64,206 | ₩67,640 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩64,085 | ₩65,319 | ₩63,481 | ₩65,131 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,301 | ₩64,917 | ₩61,777 | ₩64,635 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,463 | ₩62,354 | ₩60,020 | ₩62,247 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,409 | ₩62,421 | ₩60,235 | ₩60,798 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,846 | ₩62,931 | ₩59,202 | ₩61,751 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩61,026 | ₩61,241 | ₩58,840 | ₩59,457 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩62,086 | ₩62,931 | ₩60,932 | ₩61,670 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩62,099 | ₩64,004 | ₩61,362 | ₩61,509 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩61,187 | ₩62,448 | ₩60,047 | ₩62,059 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,973 | ₩61,912 | ₩60,087 | ₩61,362 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩62,207 | ₩63,736 | ₩61,375 | ₩61,442 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩62,059 | ₩63,414 | ₩60,114 | ₩62,207 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,341 | ₩62,797 | ₩60,704 | ₩62,515 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,715 | ₩65,078 | ₩61,053 | ₩61,455 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,986 | ₩64,434 | ₩60,423 | ₩64,326 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,785 | ₩61,013 | ₩59,564 | ₩59,752 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,381 | ₩62,904 | ₩59,698 | ₩60,932 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,463 | ₩62,234 | ₩60,235 | ₩61,952 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,463 | ₩61,120 | ₩59,068 | ₩60,463 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,785 | ₩62,032 | ₩58,276 | ₩60,463 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩60,101 | ₩62,113 | ₩60,101 | ₩61,348 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,914 | ₩60,248 | ₩57,847 | ₩60,047 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,928 | ₩59,000 | ₩55,928 | ₩58,625 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩56,103 | ₩56,317 | ₩54,090 | ₩55,969 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,902 | ₩57,055 | ₩54,895 | ₩56,787 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,526 | ₩57,082 | ₩54,962 | ₩56,277 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,493 | ₩55,969 | ₩54,077 | ₩55,217 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,265 | ₩55,056 | ₩54,184 | ₩54,345 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,667 | ₩55,419 | ₩53,728 | ₩54,493 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,983 | ₩54,842 | ₩53,205 | ₩54,372 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,754 | ₩56,572 | ₩54,641 | ₩54,801 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,513 | ₩56,532 | ₩54,144 | ₩56,210 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,304 | ₩58,866 | ₩54,587 | ₩55,030 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,960 | ₩59,671 | ₩57,498 | ₩58,102 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,777 | ₩61,777 | ₩58,088 | ₩58,598 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩62,207 | ₩62,207 | ₩60,127 | ₩61,469 | -1.19% | 36.3만 |
|---|
| 2026.05.04 | ₩61,845 | ₩62,824 | ₩60,852 | ₩61,201 | -1.04% | 48.8만 |
|---|
| 2026.05.01 | ₩62,301 | ₩63,682 | ₩61,201 | ₩61,845 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩63,159 | ₩63,159 | ₩60,932 | ₩61,388 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,971 | ₩63,723 | ₩61,402 | ₩62,730 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,319 | ₩65,467 | ₩63,267 | ₩63,334 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,770 | ₩65,198 | ₩62,381 | ₩64,702 | +3.08% | 51.1만 |
|---|
| 2026.04.24 | ₩63,267 | ₩63,884 | ₩61,657 | ₩62,435 | -1.31% | 38.1만 |
|---|
| 2026.04.23 | ₩63,978 | ₩64,447 | ₩61,965 | ₩63,012 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,387 | ₩64,501 | ₩62,435 | ₩63,978 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,830 | ₩65,681 | ₩63,267 | ₩63,374 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,709 | ₩64,823 | ₩62,998 | ₩63,481 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,360 | ₩64,715 | ₩63,052 | ₩63,790 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,435 | ₩63,682 | ₩62,435 | ₩62,556 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,643 | ₩63,870 | ₩61,375 | ₩62,945 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,859 | ₩61,214 | ₩59,416 | ₩61,201 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,357 | ₩59,604 | ₩57,726 | ₩59,390 | +1.77% | 77만 |
|---|
| 2026.04.10 | ₩59,725 | ₩60,651 | ₩57,686 | ₩58,652 | -1.80% | 54.8만 |
|---|
| 2026.04.09 | ₩57,766 | ₩59,551 | ₩57,216 | ₩59,430 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,853 | ₩59,765 | ₩57,444 | ₩58,357 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,257 | ₩58,142 | ₩56,854 | ₩57,672 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,847 | ₩59,000 | ₩57,243 | ₩57,283 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,821 | ₩58,316 | ₩54,641 | ₩57,941 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,505 | ₩57,739 | ₩55,606 | ₩56,626 | +0.21% | 68.5만 |
|---|
| 2026.03.31 | ₩57,042 | ₩58,531 | ₩55,513 | ₩56,291 | -1.32% | 119.2만 |
|---|
| 2026.03.30 | ₩55,647 | ₩58,665 | ₩55,647 | ₩56,237 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,686 | ₩57,968 | ₩55,513 | ₩55,861 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,310 | ₩59,913 | ₩57,310 | ₩58,128 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,819 | ₩60,127 | ₩56,452 | ₩58,303 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,927 | ₩60,718 | ₩57,283 | ₩58,772 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩56,116 | ₩58,357 | ₩55,808 | ₩58,142 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,861 | ₩57,310 | ₩55,700 | ₩56,693 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,358 | ₩58,236 | ₩56,063 | ₩56,814 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,706 | ₩56,975 | ₩55,499 | ₩56,827 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,545 | ₩58,665 | ₩56,425 | ₩56,800 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,983 | ₩57,136 | ₩53,514 | ₩56,411 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,661 | ₩55,915 | ₩52,642 | ₩52,937 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,889 | ₩55,137 | ₩52,749 | ₩52,950 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,460 | ₩55,110 | ₩53,138 | ₩54,627 | +2.18% | 87.4만 |
|---|
| 2026.03.10 | ₩53,608 | ₩53,930 | ₩52,253 | ₩53,460 | -0.28% | 116.5만 |
|---|
| 2026.03.09 | ₩55,365 | ₩55,915 | ₩51,917 | ₩53,983 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,881 | ₩58,625 | ₩55,848 | ₩56,774 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,350 | ₩59,685 | ₩56,599 | ₩58,558 | +2.11% | 210.9만 |
|---|
| 2026.03.04 | ₩55,164 | ₩57,941 | ₩53,326 | ₩57,659 | +4.52% | 380.6만 |
|---|
| 2026.03.03 | ₩60,047 | ₩67,814 | ₩55,150 | ₩55,647 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,188 | ₩37,590 | ₩35,068 | ₩37,576 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,543 | ₩36,745 | ₩35,162 | ₩36,329 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,262 | ₩38,086 | ₩36,262 | ₩37,093 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,457 | ₩36,704 | ₩33,699 | ₩36,007 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,880 | ₩35,926 | ₩30,117 | ₩35,564 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩42,044 | ₩42,231 | ₩39,521 | ₩39,642 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,783 | ₩43,653 | ₩40,286 | ₩42,111 | +3.26% | 74.6만 |
|---|
| 2026.02.19 | ₩40,997 | ₩41,467 | ₩40,179 | ₩40,863 | -0.33% | 46.5만 |
|---|
| 2026.02.18 | ₩40,353 | ₩41,815 | ₩39,307 | ₩41,359 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,595 | ₩42,634 | ₩39,615 | ₩40,501 | -0.23% | 44.9만 |
|---|
| 2026.02.13 | ₩40,407 | ₩41,279 | ₩39,535 | ₩40,917 | +1.26% | 47.7만 |
|---|
| 2026.02.12 | ₩42,580 | ₩42,580 | ₩39,441 | ₩40,380 | -5.17% | 44.6만 |
|---|
| 2026.02.11 | ₩44,042 | ₩44,069 | ₩41,587 | ₩42,205 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,184 | ₩45,089 | ₩43,157 | ₩44,230 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,324 | ₩44,981 | ₩40,917 | ₩43,117 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,761 | ₩45,210 | ₩43,130 | ₩44,955 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,505 | ₩46,310 | ₩42,781 | ₩43,331 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,410 | ₩48,094 | ₩45,947 | ₩46,175 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩50,012 | ₩50,428 | ₩45,451 | ₩46,685 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩51,139 | ₩52,038 | ₩50,120 | ₩50,723 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,481 | ₩53,058 | ₩50,012 | ₩51,273 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,427 | ₩53,192 | ₩51,796 | ₩53,125 | +1.33% | 49만 |
|---|
| 2026.01.28 | ₩53,353 | ₩55,097 | ₩52,360 | ₩52,709 | -1.21% | 44.4만 |
|---|
| 2026.01.27 | ₩53,487 | ₩53,661 | ₩52,427 | ₩53,044 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,394 | ₩53,379 | ₩51,327 | ₩53,192 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,245 | ₩53,487 | ₩51,193 | ₩51,260 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,494 | ₩54,332 | ₩52,239 | ₩53,715 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,407 | ₩52,293 | ₩50,763 | ₩51,864 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,704 | ₩52,011 | ₩49,315 | ₩51,005 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,804 | ₩51,434 | ₩49,945 | ₩50,281 | -1.03% | 76.6만 |
|---|
| 2026.01.15 | ₩48,550 | ₩51,193 | ₩48,295 | ₩50,911 | +4.86% | 60.4만 |
|---|
| 2026.01.14 | ₩49,154 | ₩49,167 | ₩47,584 | ₩48,684 | -0.96% | 59.4만 |
|---|
| 2026.01.13 | ₩50,120 | ₩50,442 | ₩48,483 | ₩48,657 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,322 | ₩50,012 | ₩47,155 | ₩49,972 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩47,007 | ₩48,979 | ₩46,014 | ₩48,537 | +3.25% | 64.9만 |
|---|
| 2026.01.08 | ₩44,807 | ₩47,866 | ₩44,512 | ₩46,954 | +4.79% | 46만 |
|---|
| 2026.01.07 | ₩46,578 | ₩46,578 | ₩44,458 | ₩45,371 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩45,049 | ₩46,122 | ₩44,458 | ₩45,988 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,330 | ₩47,584 | ₩44,955 | ₩45,344 | +0.03% | 70.4만 |
|---|
| 2026.01.02 | ₩47,437 | ₩47,665 | ₩45,478 | ₩45,599 | -3.87% | 53.5만 |
|---|
| 2025.12.31 | ₩47,812 | ₩48,215 | ₩47,101 | ₩47,155 | -1.37% | 33.1만 |
|---|
| 2025.12.30 | ₩47,919 | ₩48,429 | ₩47,678 | ₩47,732 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,651 | ₩48,577 | ₩47,611 | ₩47,973 | +0.68% | 44.1만 |
|---|
| 2025.12.26 | ₩47,262 | ₩48,188 | ₩46,954 | ₩48,094 | +1.76% | 41.6만 |
|---|
| 2025.12.24 | ₩46,444 | ₩47,504 | ₩46,444 | ₩47,262 | +1.76% | 21.3만 |
|---|
| 2025.12.23 | ₩47,423 | ₩47,812 | ₩45,894 | ₩46,578 | -1.78% | 51.2만 |
|---|
| 2025.12.22 | ₩48,268 | ₩48,657 | ₩47,732 | ₩47,732 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,282 | ₩48,469 | ₩47,289 | ₩47,745 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,469 | ₩49,140 | ₩47,960 | ₩48,282 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,215 | ₩48,845 | ₩47,718 | ₩47,960 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,805 | ₩49,073 | ₩47,302 | ₩48,067 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,295 | ₩49,127 | ₩47,356 | ₩48,939 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,885 | ₩49,167 | ₩47,946 | ₩48,295 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,362 | ₩49,315 | ₩48,174 | ₩48,496 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,819 | ₩49,985 | ₩46,725 | ₩48,550 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,639 | ₩47,208 | ₩45,505 | ₩46,846 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,665 | ₩47,758 | ₩45,330 | ₩45,853 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,343 | ₩48,563 | ₩46,980 | ₩47,249 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,678 | ₩48,268 | ₩47,034 | ₩47,705 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,861 | ₩48,429 | ₩44,780 | ₩48,080 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,351 | ₩44,914 | ₩43,519 | ₩44,633 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,640 | ₩44,780 | ₩43,479 | ₩44,297 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,821 | ₩45,102 | ₩43,908 | ₩44,029 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,452 | ₩44,941 | ₩43,398 | ₩44,472 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,619 | ₩45,786 | ₩43,667 | ₩43,788 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,741 | ₩44,217 | ₩42,017 | ₩44,042 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,763 | ₩42,781 | ₩39,763 | ₩42,674 | +7.32% | 80.7만 |
|---|
| 2025.11.20 | ₩39,441 | ₩40,300 | ₩39,052 | ₩39,629 | +0.48% | 86.3만 |
|---|
| 2025.11.19 | ₩39,615 | ₩39,843 | ₩38,810 | ₩39,173 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,951 | ₩40,554 | ₩39,562 | ₩39,723 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,219 | ₩40,903 | ₩39,186 | ₩39,991 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩41,091 | ₩41,279 | ₩39,548 | ₩40,715 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,527 | ₩43,077 | ₩41,145 | ₩41,520 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,398 | ₩44,042 | ₩42,607 | ₩42,969 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,385 | ₩44,270 | ₩42,741 | ₩43,291 | -0.22% | 69.4만 |
|---|
| 2025.11.10 | ₩44,794 | ₩44,794 | ₩42,513 | ₩43,224 | -3.50% | 73.1만 |
|---|
| 2025.11.07 | ₩43,814 | ₩44,807 | ₩40,622 | ₩43,720 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,330 | ₩45,679 | ₩43,559 | ₩43,801 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,466 | ₩44,981 | ₩43,023 | ₩44,780 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩45,008 | ₩45,357 | ₩43,130 | ₩43,211 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,397 | ₩45,907 | ₩44,686 | ₩45,599 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩45,183 | ₩45,867 | ₩44,941 | ₩45,478 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,941 | ₩45,827 | ₩44,270 | ₩45,451 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,840 | ₩46,538 | ₩44,847 | ₩45,236 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,429 | ₩48,429 | ₩44,914 | ₩45,625 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,777 | ₩51,045 | ₩48,496 | ₩48,791 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,515 | ₩52,051 | ₩50,254 | ₩50,576 | -1.82% | 43.3만 |
|---|
| 2025.10.23 | ₩50,643 | ₩51,421 | ₩50,254 | ₩51,260 | +1.22% | 27.6만 |
|---|
| 2025.10.22 | ₩50,616 | ₩50,951 | ₩49,502 | ₩50,643 | +0.05% | 39.2만 |
|---|
| 2025.10.21 | ₩49,315 | ₩51,260 | ₩48,926 | ₩51,126 | +3.67% | 55만 |
|---|
| 2025.10.20 | ₩49,033 | ₩50,133 | ₩48,979 | ₩49,020 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩48,188 | ₩48,805 | ₩47,812 | ₩48,268 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,502 | ₩49,838 | ₩48,416 | ₩48,912 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,374 | ₩51,139 | ₩49,341 | ₩49,543 | -1.65% | 51.4만 |
|---|
| 2025.10.14 | ₩47,128 | ₩50,643 | ₩47,128 | ₩49,731 | +5.52% | 64.4만 |
|---|
| 2025.10.13 | ₩47,544 | ₩48,657 | ₩46,994 | ₩48,188 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,992 | ₩51,542 | ₩45,746 | ₩47,396 | -7.05% | 78.1만 |
|---|