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 | ₩75,355 | ₩76,200 | ₩75,019 | ₩75,797 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,370 | ₩75,127 | ₩72,887 | ₩74,979 | +2.19% | 52.6만 |
| 2026.10.07 | ₩73,048 | ₩74,134 | ₩72,592 | ₩73,625 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,631 | ₩75,945 | ₩72,860 | ₩73,450 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,389 | ₩75,449 | ₩73,853 | ₩75,073 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,772 | ₩74,429 | ₩73,343 | ₩74,027 | +0.35% | 49.4만 |
| 2026.10.01 | ₩76,173 | ₩76,709 | ₩72,270 | ₩72,981 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,435 | ₩77,085 | ₩75,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,025 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,456 | ₩75,623 | ₩74,134 | ₩75,542 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,610 | ₩76,052 | ₩74,496 | ₩74,671 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩76,065 | ₩77,165 | ₩75,529 | ₩75,784 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,529 | ₩76,924 | ₩75,529 | ₩75,730 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,755 | ₩77,755 | ₩75,542 | ₩76,106 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,728 | ₩78,117 | ₩75,449 | ₩78,050 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,836 | ₩78,546 | ₩76,910 | ₩77,071 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,842 | ₩78,842 | ₩76,186 | ₩77,098 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,855 | ₩81,108 | ₩77,836 | ₩79,297 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩79,056 | ₩80,612 | ₩77,930 | ₩78,788 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,682 | ₩80,464 | ₩76,253 | ₩79,405 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,703 | ₩77,179 | ₩75,154 | ₩76,910 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,899 | ₩76,267 | ₩74,014 | ₩75,395 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,920 | ₩74,912 | ₩73,799 | ₩74,148 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩74,255 | ₩74,349 | ₩73,424 | ₩74,188 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,920 | ₩75,046 | ₩73,424 | ₩74,738 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩75,167 | ₩75,583 | ₩73,906 | ₩74,698 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,776 | ₩77,353 | ₩74,778 | ₩75,516 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,906 | ₩76,629 | ₩73,812 | ₩76,025 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,960 | ₩74,698 | ₩73,410 | ₩74,081 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,429 | ₩74,724 | ₩73,759 | ₩73,960 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,859 | ₩75,998 | ₩74,657 | ₩74,859 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,778 | ₩75,730 | ₩74,108 | ₩74,859 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,692 | ₩75,113 | ₩73,276 | ₩74,577 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,376 | ₩75,301 | ₩73,772 | ₩74,309 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩75,194 | ₩76,025 | ₩74,403 | ₩74,738 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩74,242 | ₩75,502 | ₩73,759 | ₩75,207 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩74,067 | ₩75,180 | ₩73,759 | ₩74,295 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,880 | ₩75,368 | ₩73,853 | ₩74,429 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩74,121 | ₩75,314 | ₩73,477 | ₩73,880 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,786 | ₩74,389 | ₩72,203 | ₩72,834 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,818 | ₩74,818 | ₩73,719 | ₩74,268 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,853 | ₩75,033 | ₩73,410 | ₩74,979 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,801 | ₩74,027 | ₩71,801 | ₩73,678 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,692 | ₩74,563 | ₩71,345 | ₩71,747 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,382 | ₩75,382 | ₩71,922 | ₩72,834 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,361 | ₩77,863 | ₩70,741 | ₩72,243 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,487 | ₩70,674 | ₩67,590 | ₩68,328 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩74,175 | ₩74,188 | ₩69,722 | ₩70,701 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,868 | ₩74,376 | ₩71,868 | ₩74,268 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩72,042 | ₩73,732 | ₩70,996 | ₩72,431 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,929 | ₩71,667 | ₩69,159 | ₩71,184 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,653 | ₩71,653 | ₩69,602 | ₩70,554 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩71,090 | ₩73,625 | ₩71,090 | ₩72,780 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩71,184 | ₩72,096 | ₩70,111 | ₩70,983 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩70,232 | ₩71,291 | ₩69,762 | ₩70,218 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,803 | ₩71,559 | ₩69,132 | ₩69,199 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,803 | ₩69,910 | ₩68,301 | ₩69,481 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,527 | ₩70,755 | ₩69,052 | ₩70,031 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩72,217 | ₩73,719 | ₩69,454 | ₩70,259 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,324 | ₩73,692 | ₩71,935 | ₩72,927 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,701 | ₩73,035 | ₩70,406 | ₩72,391 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,964 | ₩71,962 | ₩69,883 | ₩71,922 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,285 | ₩71,694 | ₩69,682 | ₩69,870 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,588 | ₩70,165 | ₩68,904 | ₩69,655 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩69,977 | ₩70,741 | ₩69,414 | ₩69,561 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,667 | ₩72,351 | ₩69,628 | ₩69,977 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩68,086 | ₩71,036 | ₩67,644 | ₩70,889 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,446 | ₩71,251 | ₩68,636 | ₩69,709 | -1.05% | 67.5만 |
|---|
| 2026.07.07 | ₩72,351 | ₩73,424 | ₩70,929 | ₩71,425 | -1.28% | 52.1만 |
|---|
| 2026.07.06 | ₩70,057 | ₩72,243 | ₩69,011 | ₩72,123 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,682 | ₩70,581 | ₩69,159 | ₩70,312 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,661 | ₩71,653 | ₩69,642 | ₩69,695 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,937 | ₩70,527 | ₩69,508 | ₩70,232 | +0.42% | 122만 |
|---|
| 2026.06.29 | ₩67,778 | ₩70,071 | ₩67,442 | ₩70,004 | +3.28% | 116.1만 |
|---|
| 2026.06.26 | ₩64,613 | ₩67,724 | ₩64,184 | ₩67,617 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩64,063 | ₩65,297 | ₩63,459 | ₩65,109 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,279 | ₩64,894 | ₩61,756 | ₩64,613 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,442 | ₩62,333 | ₩59,999 | ₩62,226 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,388 | ₩62,400 | ₩60,214 | ₩60,777 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,825 | ₩62,910 | ₩59,181 | ₩61,729 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩61,005 | ₩61,220 | ₩58,819 | ₩59,436 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩62,065 | ₩62,910 | ₩60,911 | ₩61,649 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩62,078 | ₩63,982 | ₩61,341 | ₩61,488 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩61,166 | ₩62,427 | ₩60,026 | ₩62,038 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,952 | ₩61,890 | ₩60,067 | ₩61,341 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩62,185 | ₩63,714 | ₩61,354 | ₩61,421 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩62,038 | ₩63,392 | ₩60,093 | ₩62,185 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,320 | ₩62,775 | ₩60,683 | ₩62,494 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,693 | ₩65,055 | ₩61,032 | ₩61,434 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,965 | ₩64,412 | ₩60,402 | ₩64,304 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,764 | ₩60,992 | ₩59,544 | ₩59,731 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,360 | ₩62,883 | ₩59,678 | ₩60,911 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,442 | ₩62,212 | ₩60,214 | ₩61,931 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,442 | ₩61,099 | ₩59,047 | ₩60,442 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,764 | ₩62,011 | ₩58,256 | ₩60,442 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩60,080 | ₩62,092 | ₩60,080 | ₩61,327 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,894 | ₩60,227 | ₩57,827 | ₩60,026 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,909 | ₩58,980 | ₩55,909 | ₩58,605 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩56,084 | ₩56,298 | ₩54,072 | ₩55,949 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,882 | ₩57,036 | ₩54,877 | ₩56,767 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,507 | ₩57,063 | ₩54,944 | ₩56,258 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,474 | ₩55,949 | ₩54,059 | ₩55,198 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,246 | ₩55,038 | ₩54,166 | ₩54,327 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,649 | ₩55,400 | ₩53,710 | ₩54,474 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,965 | ₩54,823 | ₩53,187 | ₩54,354 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,735 | ₩56,553 | ₩54,622 | ₩54,783 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,493 | ₩56,513 | ₩54,126 | ₩56,191 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,285 | ₩58,846 | ₩54,568 | ₩55,011 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,940 | ₩59,651 | ₩57,478 | ₩58,082 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,756 | ₩61,756 | ₩58,068 | ₩58,578 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩62,185 | ₩62,185 | ₩60,107 | ₩61,448 | -1.19% | 36.3만 |
|---|
| 2026.05.04 | ₩61,823 | ₩62,802 | ₩60,831 | ₩61,180 | -1.04% | 48.8만 |
|---|
| 2026.05.01 | ₩62,279 | ₩63,661 | ₩61,180 | ₩61,823 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩63,138 | ₩63,138 | ₩60,911 | ₩61,367 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,950 | ₩63,701 | ₩61,381 | ₩62,708 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,297 | ₩65,444 | ₩63,245 | ₩63,312 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,749 | ₩65,176 | ₩62,360 | ₩64,680 | +3.08% | 51.1만 |
|---|
| 2026.04.24 | ₩63,245 | ₩63,862 | ₩61,636 | ₩62,413 | -1.31% | 38.1만 |
|---|
| 2026.04.23 | ₩63,956 | ₩64,425 | ₩61,944 | ₩62,990 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,366 | ₩64,479 | ₩62,413 | ₩63,956 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,808 | ₩65,659 | ₩63,245 | ₩63,352 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,687 | ₩64,801 | ₩62,977 | ₩63,459 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,339 | ₩64,693 | ₩63,030 | ₩63,768 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,413 | ₩63,661 | ₩62,413 | ₩62,534 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,622 | ₩63,848 | ₩61,354 | ₩62,923 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,839 | ₩61,193 | ₩59,396 | ₩61,180 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,337 | ₩59,584 | ₩57,706 | ₩59,369 | +1.77% | 77만 |
|---|
| 2026.04.10 | ₩59,704 | ₩60,630 | ₩57,666 | ₩58,632 | -1.80% | 54.8만 |
|---|
| 2026.04.09 | ₩57,746 | ₩59,530 | ₩57,197 | ₩59,409 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,833 | ₩59,745 | ₩57,425 | ₩58,337 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,237 | ₩58,122 | ₩56,835 | ₩57,653 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,827 | ₩58,980 | ₩57,223 | ₩57,264 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,802 | ₩58,296 | ₩54,622 | ₩57,921 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,486 | ₩57,720 | ₩55,587 | ₩56,607 | +0.21% | 68.5만 |
|---|
| 2026.03.31 | ₩57,022 | ₩58,511 | ₩55,493 | ₩56,271 | -1.32% | 119.2만 |
|---|
| 2026.03.30 | ₩55,628 | ₩58,645 | ₩55,628 | ₩56,218 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,666 | ₩57,948 | ₩55,493 | ₩55,842 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,291 | ₩59,892 | ₩57,291 | ₩58,109 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,798 | ₩60,107 | ₩56,432 | ₩58,283 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,907 | ₩60,697 | ₩57,264 | ₩58,752 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩56,097 | ₩58,337 | ₩55,789 | ₩58,122 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,842 | ₩57,291 | ₩55,681 | ₩56,674 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,338 | ₩58,216 | ₩56,043 | ₩56,794 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,687 | ₩56,955 | ₩55,480 | ₩56,808 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,526 | ₩58,645 | ₩56,405 | ₩56,781 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,965 | ₩57,116 | ₩53,495 | ₩56,392 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,643 | ₩55,896 | ₩52,624 | ₩52,919 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,871 | ₩55,118 | ₩52,731 | ₩52,932 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,442 | ₩55,091 | ₩53,120 | ₩54,608 | +2.18% | 87.4만 |
|---|
| 2026.03.10 | ₩53,589 | ₩53,911 | ₩52,235 | ₩53,442 | -0.28% | 116.5만 |
|---|
| 2026.03.09 | ₩55,346 | ₩55,896 | ₩51,899 | ₩53,965 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,861 | ₩58,605 | ₩55,829 | ₩56,754 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,331 | ₩59,664 | ₩56,580 | ₩58,538 | +2.11% | 210.9만 |
|---|
| 2026.03.04 | ₩55,145 | ₩57,921 | ₩53,308 | ₩57,639 | +4.52% | 380.6만 |
|---|
| 2026.03.03 | ₩60,026 | ₩67,791 | ₩55,131 | ₩55,628 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,176 | ₩37,577 | ₩35,056 | ₩37,563 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,531 | ₩36,732 | ₩35,149 | ₩36,316 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,249 | ₩38,073 | ₩36,249 | ₩37,081 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,444 | ₩36,692 | ₩33,688 | ₩35,994 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,868 | ₩35,914 | ₩30,107 | ₩35,552 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩42,029 | ₩42,217 | ₩39,508 | ₩39,629 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,769 | ₩43,638 | ₩40,272 | ₩42,096 | +3.26% | 74.6만 |
|---|
| 2026.02.19 | ₩40,983 | ₩41,452 | ₩40,165 | ₩40,849 | -0.33% | 46.5만 |
|---|
| 2026.02.18 | ₩40,339 | ₩41,801 | ₩39,293 | ₩41,345 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,581 | ₩42,619 | ₩39,602 | ₩40,487 | -0.23% | 44.9만 |
|---|
| 2026.02.13 | ₩40,393 | ₩41,265 | ₩39,521 | ₩40,903 | +1.26% | 47.7만 |
|---|
| 2026.02.12 | ₩42,566 | ₩42,566 | ₩39,427 | ₩40,366 | -5.17% | 44.6만 |
|---|
| 2026.02.11 | ₩44,027 | ₩44,054 | ₩41,573 | ₩42,190 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,169 | ₩45,073 | ₩43,142 | ₩44,215 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,309 | ₩44,966 | ₩40,903 | ₩43,102 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,746 | ₩45,194 | ₩43,115 | ₩44,939 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,489 | ₩46,294 | ₩42,767 | ₩43,317 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,393 | ₩48,077 | ₩45,932 | ₩46,160 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩49,995 | ₩50,411 | ₩45,435 | ₩46,669 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩51,122 | ₩52,020 | ₩50,102 | ₩50,706 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,463 | ₩53,039 | ₩49,995 | ₩51,256 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,409 | ₩53,173 | ₩51,779 | ₩53,106 | +1.33% | 49만 |
|---|
| 2026.01.28 | ₩53,334 | ₩55,078 | ₩52,342 | ₩52,691 | -1.21% | 44.4만 |
|---|
| 2026.01.27 | ₩53,468 | ₩53,643 | ₩52,409 | ₩53,026 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,376 | ₩53,361 | ₩51,309 | ₩53,173 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,227 | ₩53,468 | ₩51,175 | ₩51,242 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,476 | ₩54,313 | ₩52,221 | ₩53,696 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,390 | ₩52,275 | ₩50,746 | ₩51,846 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,687 | ₩51,993 | ₩49,298 | ₩50,987 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,786 | ₩51,417 | ₩49,928 | ₩50,263 | -1.03% | 76.6만 |
|---|
| 2026.01.15 | ₩48,533 | ₩51,175 | ₩48,279 | ₩50,894 | +4.86% | 60.4만 |
|---|
| 2026.01.14 | ₩49,137 | ₩49,150 | ₩47,568 | ₩48,667 | -0.96% | 59.4만 |
|---|
| 2026.01.13 | ₩50,102 | ₩50,424 | ₩48,466 | ₩48,641 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,305 | ₩49,995 | ₩47,139 | ₩49,955 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩46,991 | ₩48,962 | ₩45,999 | ₩48,520 | +3.25% | 64.9만 |
|---|
| 2026.01.08 | ₩44,792 | ₩47,849 | ₩44,497 | ₩46,937 | +4.79% | 46만 |
|---|
| 2026.01.07 | ₩46,562 | ₩46,562 | ₩44,443 | ₩45,355 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩45,033 | ₩46,106 | ₩44,443 | ₩45,972 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,315 | ₩47,568 | ₩44,939 | ₩45,328 | +0.03% | 70.4만 |
|---|
| 2026.01.02 | ₩47,420 | ₩47,648 | ₩45,462 | ₩45,583 | -3.87% | 53.5만 |
|---|
| 2025.12.31 | ₩47,796 | ₩48,198 | ₩47,085 | ₩47,139 | -1.37% | 33.1만 |
|---|
| 2025.12.30 | ₩47,903 | ₩48,413 | ₩47,662 | ₩47,715 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,635 | ₩48,560 | ₩47,595 | ₩47,957 | +0.68% | 44.1만 |
|---|
| 2025.12.26 | ₩47,246 | ₩48,171 | ₩46,937 | ₩48,077 | +1.76% | 41.6만 |
|---|
| 2025.12.24 | ₩46,428 | ₩47,487 | ₩46,428 | ₩47,246 | +1.76% | 21.3만 |
|---|
| 2025.12.23 | ₩47,407 | ₩47,796 | ₩45,878 | ₩46,562 | -1.78% | 51.2만 |
|---|
| 2025.12.22 | ₩48,252 | ₩48,641 | ₩47,715 | ₩47,715 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,265 | ₩48,453 | ₩47,273 | ₩47,729 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,453 | ₩49,123 | ₩47,943 | ₩48,265 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,198 | ₩48,828 | ₩47,702 | ₩47,943 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,788 | ₩49,056 | ₩47,286 | ₩48,051 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,279 | ₩49,110 | ₩47,340 | ₩48,922 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,869 | ₩49,150 | ₩47,930 | ₩48,279 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,346 | ₩49,298 | ₩48,158 | ₩48,480 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,803 | ₩49,968 | ₩46,709 | ₩48,533 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,623 | ₩47,192 | ₩45,489 | ₩46,830 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,648 | ₩47,742 | ₩45,315 | ₩45,838 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,326 | ₩48,547 | ₩46,964 | ₩47,232 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,662 | ₩48,252 | ₩47,018 | ₩47,688 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,845 | ₩48,413 | ₩44,765 | ₩48,064 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,336 | ₩44,899 | ₩43,504 | ₩44,617 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,625 | ₩44,765 | ₩43,464 | ₩44,282 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,805 | ₩45,087 | ₩43,893 | ₩44,014 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,437 | ₩44,926 | ₩43,384 | ₩44,456 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,604 | ₩45,771 | ₩43,652 | ₩43,773 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,726 | ₩44,202 | ₩42,002 | ₩44,027 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,749 | ₩42,767 | ₩39,749 | ₩42,659 | +7.32% | 80.7만 |
|---|
| 2025.11.20 | ₩39,427 | ₩40,286 | ₩39,039 | ₩39,615 | +0.48% | 86.3만 |
|---|
| 2025.11.19 | ₩39,602 | ₩39,830 | ₩38,797 | ₩39,159 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,937 | ₩40,541 | ₩39,548 | ₩39,709 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,205 | ₩40,889 | ₩39,173 | ₩39,977 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩41,077 | ₩41,265 | ₩39,535 | ₩40,701 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,512 | ₩43,062 | ₩41,131 | ₩41,506 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,384 | ₩44,027 | ₩42,592 | ₩42,954 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,370 | ₩44,255 | ₩42,726 | ₩43,276 | -0.22% | 69.4만 |
|---|
| 2025.11.10 | ₩44,778 | ₩44,778 | ₩42,499 | ₩43,209 | -3.50% | 73.1만 |
|---|
| 2025.11.07 | ₩43,799 | ₩44,792 | ₩40,608 | ₩43,705 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,315 | ₩45,663 | ₩43,545 | ₩43,786 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,451 | ₩44,966 | ₩43,008 | ₩44,765 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩44,993 | ₩45,342 | ₩43,115 | ₩43,196 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,382 | ₩45,891 | ₩44,671 | ₩45,583 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩45,167 | ₩45,851 | ₩44,926 | ₩45,462 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,926 | ₩45,811 | ₩44,255 | ₩45,435 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,824 | ₩46,522 | ₩44,832 | ₩45,221 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,413 | ₩48,413 | ₩44,899 | ₩45,610 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,759 | ₩51,028 | ₩48,480 | ₩48,775 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,497 | ₩52,034 | ₩50,236 | ₩50,558 | -1.82% | 43.3만 |
|---|
| 2025.10.23 | ₩50,625 | ₩51,403 | ₩50,236 | ₩51,242 | +1.22% | 27.6만 |
|---|
| 2025.10.22 | ₩50,599 | ₩50,934 | ₩49,485 | ₩50,625 | +0.05% | 39.2만 |
|---|
| 2025.10.21 | ₩49,298 | ₩51,242 | ₩48,909 | ₩51,108 | +3.67% | 55만 |
|---|
| 2025.10.20 | ₩49,016 | ₩50,116 | ₩48,962 | ₩49,003 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩48,171 | ₩48,788 | ₩47,796 | ₩48,252 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,485 | ₩49,821 | ₩48,399 | ₩48,895 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,357 | ₩51,122 | ₩49,325 | ₩49,526 | -1.65% | 51.4만 |
|---|
| 2025.10.14 | ₩47,112 | ₩50,625 | ₩47,112 | ₩49,713 | +5.52% | 64.4만 |
|---|
| 2025.10.13 | ₩47,528 | ₩48,641 | ₩46,978 | ₩48,171 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,974 | ₩51,524 | ₩45,730 | ₩47,380 | -7.05% | 78.1만 |
|---|