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 | ₩75,175 | ₩76,018 | ₩74,841 | ₩75,617 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,195 | ₩74,948 | ₩72,714 | ₩74,801 | +2.19% | 52.6만 |
| 2026.10.07 | ₩72,874 | ₩73,958 | ₩72,419 | ₩73,450 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,453 | ₩75,764 | ₩72,687 | ₩73,276 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,212 | ₩75,269 | ₩73,677 | ₩74,895 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,597 | ₩74,252 | ₩73,169 | ₩73,851 | +0.35% | 49.4만 |
| 2026.10.01 | ₩75,992 | ₩76,527 | ₩72,098 | ₩72,807 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,256 | ₩76,901 | ₩75,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,844 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,279 | ₩75,443 | ₩73,958 | ₩75,363 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,430 | ₩75,871 | ₩74,319 | ₩74,493 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩75,885 | ₩76,982 | ₩75,349 | ₩75,604 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,349 | ₩76,741 | ₩75,349 | ₩75,550 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,570 | ₩77,570 | ₩75,363 | ₩75,925 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,544 | ₩77,932 | ₩75,269 | ₩77,865 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,651 | ₩78,360 | ₩76,727 | ₩76,888 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,654 | ₩78,654 | ₩76,005 | ₩76,915 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,667 | ₩80,915 | ₩77,651 | ₩79,109 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩78,868 | ₩80,420 | ₩77,744 | ₩78,600 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,500 | ₩80,273 | ₩76,072 | ₩79,216 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,523 | ₩76,995 | ₩74,975 | ₩76,727 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,721 | ₩76,085 | ₩73,838 | ₩75,216 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,744 | ₩74,734 | ₩73,624 | ₩73,971 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩74,078 | ₩74,172 | ₩73,249 | ₩74,012 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,744 | ₩74,868 | ₩73,249 | ₩74,560 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩74,988 | ₩75,403 | ₩73,731 | ₩74,520 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,594 | ₩77,169 | ₩74,600 | ₩75,336 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,731 | ₩76,446 | ₩73,637 | ₩75,844 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,784 | ₩74,520 | ₩73,236 | ₩73,904 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,252 | ₩74,547 | ₩73,583 | ₩73,784 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,680 | ₩75,818 | ₩74,480 | ₩74,680 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,600 | ₩75,550 | ₩73,931 | ₩74,680 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,517 | ₩74,935 | ₩73,102 | ₩74,400 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,199 | ₩75,122 | ₩73,597 | ₩74,132 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩75,015 | ₩75,844 | ₩74,226 | ₩74,560 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩74,065 | ₩75,323 | ₩73,583 | ₩75,028 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩73,891 | ₩75,002 | ₩73,583 | ₩74,119 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,704 | ₩75,189 | ₩73,677 | ₩74,252 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩73,945 | ₩75,135 | ₩73,302 | ₩73,704 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,610 | ₩74,212 | ₩72,031 | ₩72,660 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,640 | ₩74,640 | ₩73,543 | ₩74,092 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,677 | ₩74,854 | ₩73,236 | ₩74,801 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,630 | ₩73,851 | ₩71,630 | ₩73,503 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,517 | ₩74,386 | ₩71,175 | ₩71,577 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,202 | ₩75,202 | ₩71,751 | ₩72,660 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,179 | ₩77,677 | ₩70,573 | ₩72,072 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,319 | ₩70,506 | ₩67,429 | ₩68,165 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩73,998 | ₩74,012 | ₩69,556 | ₩70,533 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,697 | ₩74,199 | ₩71,697 | ₩74,092 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩71,871 | ₩73,557 | ₩70,827 | ₩72,259 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,760 | ₩71,496 | ₩68,994 | ₩71,015 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,483 | ₩71,483 | ₩69,436 | ₩70,386 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩70,921 | ₩73,450 | ₩70,921 | ₩72,607 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩71,015 | ₩71,924 | ₩69,944 | ₩70,814 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩70,065 | ₩71,122 | ₩69,597 | ₩70,051 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,637 | ₩71,389 | ₩68,968 | ₩69,035 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,637 | ₩69,744 | ₩68,138 | ₩69,316 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,359 | ₩70,587 | ₩68,887 | ₩69,864 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩72,045 | ₩73,543 | ₩69,289 | ₩70,092 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,152 | ₩73,517 | ₩71,764 | ₩72,754 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,533 | ₩72,861 | ₩70,239 | ₩72,219 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,797 | ₩71,791 | ₩69,717 | ₩71,751 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,118 | ₩71,523 | ₩69,516 | ₩69,704 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,423 | ₩69,998 | ₩68,740 | ₩69,489 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩69,811 | ₩70,573 | ₩69,249 | ₩69,396 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,496 | ₩72,179 | ₩69,463 | ₩69,811 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩67,924 | ₩70,868 | ₩67,483 | ₩70,720 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,279 | ₩71,082 | ₩68,473 | ₩69,543 | -1.05% | 67.5만 |
|---|
| 2026.07.07 | ₩72,179 | ₩73,249 | ₩70,760 | ₩71,255 | -1.28% | 52.1만 |
|---|
| 2026.07.06 | ₩69,891 | ₩72,072 | ₩68,847 | ₩71,951 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,516 | ₩70,413 | ₩68,994 | ₩70,145 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,493 | ₩71,483 | ₩69,476 | ₩69,530 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,770 | ₩70,359 | ₩69,342 | ₩70,065 | +0.42% | 122만 |
|---|
| 2026.06.29 | ₩67,616 | ₩69,904 | ₩67,282 | ₩69,837 | +3.28% | 116.1만 |
|---|
| 2026.06.26 | ₩64,459 | ₩67,563 | ₩64,031 | ₩67,456 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩63,911 | ₩65,141 | ₩63,308 | ₩64,954 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,131 | ₩64,740 | ₩61,609 | ₩64,459 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,298 | ₩62,185 | ₩59,857 | ₩62,078 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,245 | ₩62,252 | ₩60,071 | ₩60,633 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,683 | ₩62,760 | ₩59,041 | ₩61,583 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩60,860 | ₩61,074 | ₩58,679 | ₩59,295 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩61,917 | ₩62,760 | ₩60,767 | ₩61,502 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩61,930 | ₩63,830 | ₩61,195 | ₩61,342 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩61,021 | ₩62,278 | ₩59,884 | ₩61,890 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,807 | ₩61,743 | ₩59,924 | ₩61,195 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩62,037 | ₩63,563 | ₩61,208 | ₩61,275 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩61,890 | ₩63,242 | ₩59,950 | ₩62,037 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,171 | ₩62,626 | ₩60,539 | ₩62,345 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,539 | ₩64,901 | ₩60,887 | ₩61,288 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,820 | ₩64,258 | ₩60,258 | ₩64,151 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,619 | ₩60,847 | ₩59,402 | ₩59,589 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,211 | ₩62,733 | ₩59,536 | ₩60,767 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,298 | ₩62,064 | ₩60,071 | ₩61,783 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,298 | ₩60,954 | ₩58,907 | ₩60,298 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,619 | ₩61,864 | ₩58,118 | ₩60,298 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩59,937 | ₩61,944 | ₩59,937 | ₩61,181 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,756 | ₩60,084 | ₩57,689 | ₩59,884 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,776 | ₩58,840 | ₩55,776 | ₩58,465 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩55,950 | ₩56,164 | ₩53,943 | ₩55,816 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,749 | ₩56,900 | ₩54,746 | ₩56,632 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,375 | ₩56,927 | ₩54,813 | ₩56,124 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,345 | ₩55,816 | ₩53,930 | ₩55,067 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,117 | ₩54,907 | ₩54,037 | ₩54,198 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,519 | ₩55,268 | ₩53,582 | ₩54,345 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,836 | ₩54,693 | ₩53,060 | ₩54,224 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,602 | ₩56,418 | ₩54,492 | ₩54,652 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,361 | ₩56,378 | ₩53,997 | ₩56,057 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,151 | ₩58,706 | ₩54,438 | ₩54,880 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,800 | ₩59,509 | ₩57,342 | ₩57,944 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,609 | ₩61,609 | ₩57,930 | ₩58,439 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩62,037 | ₩62,037 | ₩59,964 | ₩61,302 | -1.19% | 36.3만 |
|---|
| 2026.05.04 | ₩61,676 | ₩62,653 | ₩60,686 | ₩61,034 | -1.04% | 48.8만 |
|---|
| 2026.05.01 | ₩62,131 | ₩63,509 | ₩61,034 | ₩61,676 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩62,987 | ₩62,987 | ₩60,767 | ₩61,221 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,800 | ₩63,549 | ₩61,235 | ₩62,559 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,141 | ₩65,289 | ₩63,094 | ₩63,161 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,599 | ₩65,021 | ₩62,211 | ₩64,526 | +3.08% | 51.1만 |
|---|
| 2026.04.24 | ₩63,094 | ₩63,710 | ₩61,489 | ₩62,265 | -1.31% | 38.1만 |
|---|
| 2026.04.23 | ₩63,803 | ₩64,272 | ₩61,797 | ₩62,840 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,215 | ₩64,325 | ₩62,265 | ₩63,803 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,656 | ₩65,503 | ₩63,094 | ₩63,201 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,536 | ₩64,646 | ₩62,827 | ₩63,308 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,188 | ₩64,539 | ₩62,880 | ₩63,616 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,265 | ₩63,509 | ₩62,265 | ₩62,385 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,476 | ₩63,696 | ₩61,208 | ₩62,773 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,696 | ₩61,047 | ₩59,255 | ₩61,034 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,198 | ₩59,442 | ₩57,569 | ₩59,228 | +1.77% | 77만 |
|---|
| 2026.04.10 | ₩59,562 | ₩60,486 | ₩57,529 | ₩58,492 | -1.80% | 54.8만 |
|---|
| 2026.04.09 | ₩57,609 | ₩59,388 | ₩57,061 | ₩59,268 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,693 | ₩59,603 | ₩57,288 | ₩58,198 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,101 | ₩57,984 | ₩56,699 | ₩57,515 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,689 | ₩58,840 | ₩57,087 | ₩57,127 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,669 | ₩58,158 | ₩54,492 | ₩57,783 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,352 | ₩57,582 | ₩55,455 | ₩56,472 | +0.21% | 68.5만 |
|---|
| 2026.03.31 | ₩56,887 | ₩58,372 | ₩55,361 | ₩56,137 | -1.32% | 119.2만 |
|---|
| 2026.03.30 | ₩55,495 | ₩58,505 | ₩55,495 | ₩56,084 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,529 | ₩57,810 | ₩55,361 | ₩55,709 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,154 | ₩59,750 | ₩57,154 | ₩57,970 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,656 | ₩59,964 | ₩56,298 | ₩58,144 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,770 | ₩60,552 | ₩57,127 | ₩58,613 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩55,964 | ₩58,198 | ₩55,656 | ₩57,984 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,709 | ₩57,154 | ₩55,549 | ₩56,539 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,204 | ₩58,077 | ₩55,910 | ₩56,659 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,552 | ₩56,820 | ₩55,348 | ₩56,673 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,392 | ₩58,505 | ₩56,271 | ₩56,646 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,836 | ₩56,980 | ₩53,368 | ₩56,258 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,515 | ₩55,763 | ₩52,498 | ₩52,793 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,743 | ₩54,987 | ₩52,605 | ₩52,806 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,315 | ₩54,960 | ₩52,993 | ₩54,478 | +2.18% | 87.4만 |
|---|
| 2026.03.10 | ₩53,462 | ₩53,783 | ₩52,110 | ₩53,315 | -0.28% | 116.5만 |
|---|
| 2026.03.09 | ₩55,214 | ₩55,763 | ₩51,776 | ₩53,836 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,726 | ₩58,465 | ₩55,696 | ₩56,619 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,194 | ₩59,522 | ₩56,445 | ₩58,398 | +2.11% | 210.9만 |
|---|
| 2026.03.04 | ₩55,014 | ₩57,783 | ₩53,181 | ₩57,502 | +4.52% | 380.6만 |
|---|
| 2026.03.03 | ₩59,884 | ₩67,630 | ₩55,000 | ₩55,495 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,093 | ₩37,487 | ₩34,972 | ₩37,474 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,444 | ₩36,645 | ₩35,066 | ₩36,230 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,163 | ₩37,982 | ₩36,163 | ₩36,992 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,360 | ₩36,604 | ₩33,608 | ₩35,909 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,785 | ₩35,828 | ₩30,035 | ₩35,467 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩41,929 | ₩42,116 | ₩39,414 | ₩39,534 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,672 | ₩43,535 | ₩40,177 | ₩41,996 | +3.26% | 74.6만 |
|---|
| 2026.02.19 | ₩40,886 | ₩41,354 | ₩40,070 | ₩40,752 | -0.33% | 46.5만 |
|---|
| 2026.02.18 | ₩40,243 | ₩41,702 | ₩39,200 | ₩41,247 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,484 | ₩42,518 | ₩39,508 | ₩40,391 | -0.23% | 44.9만 |
|---|
| 2026.02.13 | ₩40,297 | ₩41,167 | ₩39,427 | ₩40,805 | +1.26% | 47.7만 |
|---|
| 2026.02.12 | ₩42,464 | ₩42,464 | ₩39,334 | ₩40,270 | -5.17% | 44.6만 |
|---|
| 2026.02.11 | ₩43,923 | ₩43,949 | ₩41,474 | ₩42,090 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,066 | ₩44,966 | ₩43,040 | ₩44,110 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,204 | ₩44,859 | ₩40,805 | ₩42,999 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,642 | ₩45,087 | ₩43,013 | ₩44,832 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,381 | ₩46,184 | ₩42,665 | ₩43,214 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,281 | ₩47,963 | ₩45,822 | ₩46,050 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩49,876 | ₩50,291 | ₩45,327 | ₩46,558 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩51,000 | ₩51,896 | ₩49,983 | ₩50,585 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,338 | ₩52,913 | ₩49,876 | ₩51,134 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,284 | ₩53,047 | ₩51,656 | ₩52,980 | +1.33% | 49만 |
|---|
| 2026.01.28 | ₩53,207 | ₩54,947 | ₩52,217 | ₩52,565 | -1.21% | 44.4만 |
|---|
| 2026.01.27 | ₩53,341 | ₩53,515 | ₩52,284 | ₩52,900 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,254 | ₩53,234 | ₩51,187 | ₩53,047 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,100 | ₩53,341 | ₩51,054 | ₩51,120 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,351 | ₩54,184 | ₩52,097 | ₩53,569 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,268 | ₩52,151 | ₩50,625 | ₩51,722 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,568 | ₩51,870 | ₩49,180 | ₩50,866 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,666 | ₩51,294 | ₩49,809 | ₩50,144 | -1.03% | 76.6만 |
|---|
| 2026.01.15 | ₩48,418 | ₩51,054 | ₩48,164 | ₩50,773 | +4.86% | 60.4만 |
|---|
| 2026.01.14 | ₩49,020 | ₩49,033 | ₩47,455 | ₩48,552 | -0.96% | 59.4만 |
|---|
| 2026.01.13 | ₩49,983 | ₩50,304 | ₩48,351 | ₩48,525 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,190 | ₩49,876 | ₩47,026 | ₩49,836 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩46,879 | ₩48,846 | ₩45,889 | ₩48,404 | +3.25% | 64.9만 |
|---|
| 2026.01.08 | ₩44,685 | ₩47,736 | ₩44,391 | ₩46,826 | +4.79% | 46만 |
|---|
| 2026.01.07 | ₩46,451 | ₩46,451 | ₩44,337 | ₩45,247 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩44,926 | ₩45,996 | ₩44,337 | ₩45,863 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,207 | ₩47,455 | ₩44,832 | ₩45,220 | +0.03% | 70.4만 |
|---|
| 2026.01.02 | ₩47,307 | ₩47,535 | ₩45,354 | ₩45,475 | -3.87% | 53.5만 |
|---|
| 2025.12.31 | ₩47,682 | ₩48,083 | ₩46,973 | ₩47,026 | -1.37% | 33.1만 |
|---|
| 2025.12.30 | ₩47,789 | ₩48,297 | ₩47,548 | ₩47,602 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,521 | ₩48,445 | ₩47,481 | ₩47,843 | +0.68% | 44.1만 |
|---|
| 2025.12.26 | ₩47,134 | ₩48,057 | ₩46,826 | ₩47,963 | +1.76% | 41.6만 |
|---|
| 2025.12.24 | ₩46,317 | ₩47,374 | ₩46,317 | ₩47,134 | +1.76% | 21.3만 |
|---|
| 2025.12.23 | ₩47,294 | ₩47,682 | ₩45,769 | ₩46,451 | -1.78% | 51.2만 |
|---|
| 2025.12.22 | ₩48,137 | ₩48,525 | ₩47,602 | ₩47,602 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,150 | ₩48,338 | ₩47,160 | ₩47,615 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,338 | ₩49,007 | ₩47,829 | ₩48,150 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,083 | ₩48,712 | ₩47,588 | ₩47,829 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,672 | ₩48,940 | ₩47,174 | ₩47,936 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,164 | ₩48,993 | ₩47,227 | ₩48,806 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,752 | ₩49,033 | ₩47,816 | ₩48,164 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,231 | ₩49,180 | ₩48,043 | ₩48,364 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,692 | ₩49,849 | ₩46,598 | ₩48,418 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,515 | ₩47,080 | ₩45,381 | ₩46,719 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,535 | ₩47,629 | ₩45,207 | ₩45,729 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,214 | ₩48,431 | ₩46,853 | ₩47,120 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,548 | ₩48,137 | ₩46,906 | ₩47,575 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,739 | ₩48,297 | ₩44,658 | ₩47,950 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,230 | ₩44,792 | ₩43,401 | ₩44,511 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,521 | ₩44,658 | ₩43,361 | ₩44,177 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,699 | ₩44,980 | ₩43,789 | ₩43,909 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,334 | ₩44,819 | ₩43,280 | ₩44,351 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,498 | ₩45,662 | ₩43,548 | ₩43,668 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,625 | ₩44,097 | ₩41,902 | ₩43,923 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,655 | ₩42,665 | ₩39,655 | ₩42,558 | +7.32% | 80.7만 |
|---|
| 2025.11.20 | ₩39,334 | ₩40,190 | ₩38,946 | ₩39,521 | +0.48% | 86.3만 |
|---|
| 2025.11.19 | ₩39,508 | ₩39,735 | ₩38,705 | ₩39,066 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,842 | ₩40,444 | ₩39,454 | ₩39,615 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,110 | ₩40,792 | ₩39,079 | ₩39,882 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩40,979 | ₩41,167 | ₩39,441 | ₩40,605 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,411 | ₩42,959 | ₩41,033 | ₩41,407 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,280 | ₩43,923 | ₩42,491 | ₩42,852 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,267 | ₩44,150 | ₩42,625 | ₩43,173 | -0.22% | 69.4만 |
|---|
| 2025.11.10 | ₩44,672 | ₩44,672 | ₩42,397 | ₩43,106 | -3.50% | 73.1만 |
|---|
| 2025.11.07 | ₩43,695 | ₩44,685 | ₩40,511 | ₩43,602 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,207 | ₩45,555 | ₩43,441 | ₩43,682 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,347 | ₩44,859 | ₩42,906 | ₩44,658 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩44,886 | ₩45,234 | ₩43,013 | ₩43,093 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,274 | ₩45,782 | ₩44,565 | ₩45,475 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩45,060 | ₩45,742 | ₩44,819 | ₩45,354 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,819 | ₩45,702 | ₩44,150 | ₩45,327 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,715 | ₩46,411 | ₩44,725 | ₩45,113 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,297 | ₩48,297 | ₩44,792 | ₩45,501 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,639 | ₩50,906 | ₩48,364 | ₩48,659 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,375 | ₩51,910 | ₩50,117 | ₩50,438 | -1.82% | 43.3만 |
|---|
| 2025.10.23 | ₩50,505 | ₩51,281 | ₩50,117 | ₩51,120 | +1.22% | 27.6만 |
|---|
| 2025.10.22 | ₩50,478 | ₩50,813 | ₩49,368 | ₩50,505 | +0.05% | 39.2만 |
|---|
| 2025.10.21 | ₩49,180 | ₩51,120 | ₩48,792 | ₩50,987 | +3.67% | 55만 |
|---|
| 2025.10.20 | ₩48,900 | ₩49,997 | ₩48,846 | ₩48,886 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩48,057 | ₩48,672 | ₩47,682 | ₩48,137 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,368 | ₩49,702 | ₩48,284 | ₩48,779 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,237 | ₩51,000 | ₩49,207 | ₩49,408 | -1.65% | 51.4만 |
|---|
| 2025.10.14 | ₩47,000 | ₩50,505 | ₩47,000 | ₩49,595 | +5.52% | 64.4만 |
|---|
| 2025.10.13 | ₩47,414 | ₩48,525 | ₩46,866 | ₩48,057 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,853 | ₩51,401 | ₩45,622 | ₩47,267 | -7.05% | 78.1만 |
|---|