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 | ₩75,256 | ₩76,100 | ₩74,921 | ₩75,698 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,274 | ₩75,028 | ₩72,791 | ₩74,881 | +2.19% | 52.6만 |
| 2026.10.07 | ₩72,952 | ₩74,037 | ₩72,497 | ₩73,528 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,533 | ₩75,845 | ₩72,765 | ₩73,354 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,292 | ₩75,350 | ₩73,756 | ₩74,975 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,675 | ₩74,332 | ₩73,247 | ₩73,930 | +0.35% | 49.4만 |
| 2026.10.01 | ₩76,073 | ₩76,609 | ₩72,175 | ₩72,885 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,336 | ₩76,984 | ₩75,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,925 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,358 | ₩75,524 | ₩74,037 | ₩75,443 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,510 | ₩75,952 | ₩74,399 | ₩74,573 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩75,966 | ₩77,064 | ₩75,430 | ₩75,684 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,430 | ₩76,823 | ₩75,430 | ₩75,631 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,653 | ₩77,653 | ₩75,443 | ₩76,006 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,626 | ₩78,015 | ₩75,350 | ₩77,948 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,734 | ₩78,443 | ₩76,809 | ₩76,970 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,738 | ₩78,738 | ₩76,086 | ₩76,997 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,751 | ₩81,001 | ₩77,734 | ₩79,193 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩78,952 | ₩80,506 | ₩77,827 | ₩78,684 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,582 | ₩80,359 | ₩76,153 | ₩79,301 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,604 | ₩77,077 | ₩75,055 | ₩76,809 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,800 | ₩76,167 | ₩73,917 | ₩75,296 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,823 | ₩74,814 | ₩73,702 | ₩74,050 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩74,158 | ₩74,251 | ₩73,327 | ₩74,091 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,823 | ₩74,948 | ₩73,327 | ₩74,640 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩75,068 | ₩75,484 | ₩73,809 | ₩74,600 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,675 | ₩77,251 | ₩74,680 | ₩75,417 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,809 | ₩76,528 | ₩73,716 | ₩75,925 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,863 | ₩74,600 | ₩73,314 | ₩73,983 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,332 | ₩74,626 | ₩73,662 | ₩73,863 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,760 | ₩75,899 | ₩74,559 | ₩74,760 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,680 | ₩75,631 | ₩74,010 | ₩74,760 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,595 | ₩75,015 | ₩73,180 | ₩74,479 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,278 | ₩75,202 | ₩73,675 | ₩74,211 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩75,095 | ₩75,925 | ₩74,305 | ₩74,640 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩74,144 | ₩75,403 | ₩73,662 | ₩75,109 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩73,970 | ₩75,082 | ₩73,662 | ₩74,198 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,783 | ₩75,269 | ₩73,756 | ₩74,332 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩74,024 | ₩75,216 | ₩73,381 | ₩73,783 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,689 | ₩74,292 | ₩72,108 | ₩72,738 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,720 | ₩74,720 | ₩73,622 | ₩74,171 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,756 | ₩74,934 | ₩73,314 | ₩74,881 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,707 | ₩73,930 | ₩71,707 | ₩73,582 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,595 | ₩74,466 | ₩71,251 | ₩71,653 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,283 | ₩75,283 | ₩71,827 | ₩72,738 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,260 | ₩77,760 | ₩70,649 | ₩72,149 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,394 | ₩70,582 | ₩67,501 | ₩68,238 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩74,077 | ₩74,091 | ₩69,631 | ₩70,608 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,774 | ₩74,278 | ₩71,774 | ₩74,171 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩71,948 | ₩73,635 | ₩70,903 | ₩72,336 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,836 | ₩71,573 | ₩69,068 | ₩71,091 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,559 | ₩71,559 | ₩69,510 | ₩70,461 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩70,997 | ₩73,528 | ₩70,997 | ₩72,684 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩71,091 | ₩72,001 | ₩70,019 | ₩70,890 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩70,140 | ₩71,198 | ₩69,671 | ₩70,126 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,711 | ₩71,466 | ₩69,041 | ₩69,108 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,711 | ₩69,818 | ₩68,211 | ₩69,390 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,434 | ₩70,662 | ₩68,961 | ₩69,939 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩72,122 | ₩73,622 | ₩69,363 | ₩70,166 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,229 | ₩73,595 | ₩71,841 | ₩72,832 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,608 | ₩72,939 | ₩70,314 | ₩72,296 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,872 | ₩71,867 | ₩69,791 | ₩71,827 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,193 | ₩71,600 | ₩69,591 | ₩69,778 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,497 | ₩70,073 | ₩68,814 | ₩69,564 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩69,885 | ₩70,649 | ₩69,323 | ₩69,470 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,573 | ₩72,256 | ₩69,537 | ₩69,885 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩67,997 | ₩70,943 | ₩67,555 | ₩70,796 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,354 | ₩71,158 | ₩68,546 | ₩69,617 | -1.05% | 67.5만 |
|---|
| 2026.07.07 | ₩72,256 | ₩73,327 | ₩70,836 | ₩71,332 | -1.28% | 52.1만 |
|---|
| 2026.07.06 | ₩69,966 | ₩72,149 | ₩68,921 | ₩72,028 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,591 | ₩70,488 | ₩69,068 | ₩70,220 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,568 | ₩71,559 | ₩69,550 | ₩69,604 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,845 | ₩70,434 | ₩69,416 | ₩70,140 | +0.42% | 122만 |
|---|
| 2026.06.29 | ₩67,689 | ₩69,979 | ₩67,354 | ₩69,912 | +3.28% | 116.1만 |
|---|
| 2026.06.26 | ₩64,528 | ₩67,635 | ₩64,099 | ₩67,528 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩63,979 | ₩65,211 | ₩63,376 | ₩65,023 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,198 | ₩64,809 | ₩61,675 | ₩64,528 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,363 | ₩62,251 | ₩59,921 | ₩62,144 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,309 | ₩62,318 | ₩60,135 | ₩60,698 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,747 | ₩62,827 | ₩59,104 | ₩61,648 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩60,925 | ₩61,140 | ₩58,742 | ₩59,358 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩61,983 | ₩62,827 | ₩60,831 | ₩61,568 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩61,997 | ₩63,898 | ₩61,260 | ₩61,407 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩61,086 | ₩62,345 | ₩59,948 | ₩61,956 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,872 | ₩61,809 | ₩59,988 | ₩61,260 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩62,104 | ₩63,631 | ₩61,273 | ₩61,340 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩61,956 | ₩63,309 | ₩60,014 | ₩62,104 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,238 | ₩62,693 | ₩60,604 | ₩62,412 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,608 | ₩64,970 | ₩60,952 | ₩61,354 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,885 | ₩64,327 | ₩60,323 | ₩64,220 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,684 | ₩60,912 | ₩59,465 | ₩59,653 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,278 | ₩62,800 | ₩59,599 | ₩60,831 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,363 | ₩62,131 | ₩60,135 | ₩61,849 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,363 | ₩61,019 | ₩58,970 | ₩60,363 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,684 | ₩61,930 | ₩58,180 | ₩60,363 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩60,001 | ₩62,010 | ₩60,001 | ₩61,247 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,818 | ₩60,148 | ₩57,751 | ₩59,948 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,836 | ₩58,903 | ₩55,836 | ₩58,528 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩56,010 | ₩56,224 | ₩54,001 | ₩55,876 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,809 | ₩56,961 | ₩54,805 | ₩56,693 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,434 | ₩56,988 | ₩54,872 | ₩56,184 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,403 | ₩55,876 | ₩53,988 | ₩55,126 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,175 | ₩54,965 | ₩54,095 | ₩54,255 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,577 | ₩55,327 | ₩53,639 | ₩54,403 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,894 | ₩54,751 | ₩53,117 | ₩54,282 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,662 | ₩56,479 | ₩54,550 | ₩54,711 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,421 | ₩56,439 | ₩54,055 | ₩56,117 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,211 | ₩58,769 | ₩54,497 | ₩54,938 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,863 | ₩59,573 | ₩57,403 | ₩58,006 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,675 | ₩61,675 | ₩57,992 | ₩58,501 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩62,104 | ₩62,104 | ₩60,028 | ₩61,367 | -1.19% | 36.3만 |
|---|
| 2026.05.04 | ₩61,742 | ₩62,720 | ₩60,751 | ₩61,099 | -1.04% | 48.8만 |
|---|
| 2026.05.01 | ₩62,198 | ₩63,577 | ₩61,099 | ₩61,742 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩63,055 | ₩63,055 | ₩60,831 | ₩61,287 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,867 | ₩63,617 | ₩61,300 | ₩62,626 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,211 | ₩65,358 | ₩63,162 | ₩63,229 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,666 | ₩65,090 | ₩62,278 | ₩64,595 | +3.08% | 51.1만 |
|---|
| 2026.04.24 | ₩63,162 | ₩63,778 | ₩61,555 | ₩62,331 | -1.31% | 38.1만 |
|---|
| 2026.04.23 | ₩63,872 | ₩64,340 | ₩61,863 | ₩62,907 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,282 | ₩64,394 | ₩62,331 | ₩63,872 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,724 | ₩65,573 | ₩63,162 | ₩63,269 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,604 | ₩64,715 | ₩62,894 | ₩63,376 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,256 | ₩64,608 | ₩62,948 | ₩63,684 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,331 | ₩63,577 | ₩62,331 | ₩62,452 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,541 | ₩63,765 | ₩61,273 | ₩62,840 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,760 | ₩61,113 | ₩59,318 | ₩61,099 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,260 | ₩59,506 | ₩57,631 | ₩59,291 | +1.77% | 77만 |
|---|
| 2026.04.10 | ₩59,626 | ₩60,550 | ₩57,590 | ₩58,555 | -1.80% | 54.8만 |
|---|
| 2026.04.09 | ₩57,671 | ₩59,452 | ₩57,122 | ₩59,331 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,756 | ₩59,666 | ₩57,349 | ₩58,260 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,162 | ₩58,046 | ₩56,760 | ₩57,577 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,751 | ₩58,903 | ₩57,148 | ₩57,189 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,729 | ₩58,220 | ₩54,550 | ₩57,845 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,412 | ₩57,644 | ₩55,514 | ₩56,532 | +0.21% | 68.5만 |
|---|
| 2026.03.31 | ₩56,947 | ₩58,434 | ₩55,421 | ₩56,197 | -1.32% | 119.2만 |
|---|
| 2026.03.30 | ₩55,555 | ₩58,568 | ₩55,555 | ₩56,144 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,590 | ₩57,872 | ₩55,421 | ₩55,769 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,215 | ₩59,814 | ₩57,215 | ₩58,032 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,720 | ₩60,028 | ₩56,358 | ₩58,206 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,831 | ₩60,617 | ₩57,189 | ₩58,675 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩56,023 | ₩58,260 | ₩55,715 | ₩58,046 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,769 | ₩57,215 | ₩55,608 | ₩56,599 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,264 | ₩58,139 | ₩55,970 | ₩56,720 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,613 | ₩56,880 | ₩55,407 | ₩56,733 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,452 | ₩58,568 | ₩56,331 | ₩56,706 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,894 | ₩57,041 | ₩53,425 | ₩56,318 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,572 | ₩55,822 | ₩52,555 | ₩52,849 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,800 | ₩55,046 | ₩52,662 | ₩52,863 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,372 | ₩55,019 | ₩53,050 | ₩54,537 | +2.18% | 87.4만 |
|---|
| 2026.03.10 | ₩53,519 | ₩53,840 | ₩52,166 | ₩53,372 | -0.28% | 116.5만 |
|---|
| 2026.03.09 | ₩55,273 | ₩55,822 | ₩51,831 | ₩53,894 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,787 | ₩58,528 | ₩55,755 | ₩56,680 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,256 | ₩59,586 | ₩56,505 | ₩58,461 | +2.11% | 210.9만 |
|---|
| 2026.03.04 | ₩55,072 | ₩57,845 | ₩53,238 | ₩57,564 | +4.52% | 380.6만 |
|---|
| 2026.03.03 | ₩59,948 | ₩67,702 | ₩55,059 | ₩55,555 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,130 | ₩37,527 | ₩35,010 | ₩37,514 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,483 | ₩36,684 | ₩35,103 | ₩36,269 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,202 | ₩38,023 | ₩36,202 | ₩37,032 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,398 | ₩36,644 | ₩33,643 | ₩35,947 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,822 | ₩35,867 | ₩30,068 | ₩35,505 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩41,974 | ₩42,161 | ₩39,456 | ₩39,577 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,715 | ₩43,581 | ₩40,219 | ₩42,041 | +3.26% | 74.6만 |
|---|
| 2026.02.19 | ₩40,929 | ₩41,398 | ₩40,112 | ₩40,795 | -0.33% | 46.5만 |
|---|
| 2026.02.18 | ₩40,286 | ₩41,746 | ₩39,242 | ₩41,291 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,528 | ₩42,563 | ₩39,550 | ₩40,434 | -0.23% | 44.9만 |
|---|
| 2026.02.13 | ₩40,340 | ₩41,211 | ₩39,469 | ₩40,849 | +1.26% | 47.7만 |
|---|
| 2026.02.12 | ₩42,510 | ₩42,510 | ₩39,376 | ₩40,313 | -5.17% | 44.6만 |
|---|
| 2026.02.11 | ₩43,970 | ₩43,996 | ₩41,519 | ₩42,135 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,112 | ₩45,014 | ₩43,086 | ₩44,157 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,251 | ₩44,907 | ₩40,849 | ₩43,045 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,688 | ₩45,135 | ₩43,059 | ₩44,880 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,429 | ₩46,233 | ₩42,711 | ₩43,260 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,331 | ₩48,014 | ₩45,871 | ₩46,099 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩49,929 | ₩50,345 | ₩45,376 | ₩46,608 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩51,054 | ₩51,952 | ₩50,037 | ₩50,639 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,394 | ₩52,970 | ₩49,929 | ₩51,188 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,340 | ₩53,104 | ₩51,711 | ₩53,037 | +1.33% | 49만 |
|---|
| 2026.01.28 | ₩53,264 | ₩55,005 | ₩52,273 | ₩52,621 | -1.21% | 44.4만 |
|---|
| 2026.01.27 | ₩53,398 | ₩53,572 | ₩52,340 | ₩52,956 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,309 | ₩53,291 | ₩51,242 | ₩53,104 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,157 | ₩53,398 | ₩51,108 | ₩51,175 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,407 | ₩54,242 | ₩52,153 | ₩53,626 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,322 | ₩52,206 | ₩50,679 | ₩51,778 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,621 | ₩51,925 | ₩49,233 | ₩50,921 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,720 | ₩51,349 | ₩49,863 | ₩50,197 | -1.03% | 76.6만 |
|---|
| 2026.01.15 | ₩48,470 | ₩51,108 | ₩48,215 | ₩50,827 | +4.86% | 60.4만 |
|---|
| 2026.01.14 | ₩49,072 | ₩49,086 | ₩47,505 | ₩48,604 | -0.96% | 59.4만 |
|---|
| 2026.01.13 | ₩50,037 | ₩50,358 | ₩48,403 | ₩48,577 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,242 | ₩49,929 | ₩47,077 | ₩49,889 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩46,929 | ₩48,898 | ₩45,938 | ₩48,456 | +3.25% | 64.9만 |
|---|
| 2026.01.08 | ₩44,733 | ₩47,787 | ₩44,438 | ₩46,876 | +4.79% | 46만 |
|---|
| 2026.01.07 | ₩46,501 | ₩46,501 | ₩44,385 | ₩45,295 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩44,974 | ₩46,045 | ₩44,385 | ₩45,912 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,255 | ₩47,505 | ₩44,880 | ₩45,269 | +0.03% | 70.4만 |
|---|
| 2026.01.02 | ₩47,358 | ₩47,586 | ₩45,403 | ₩45,523 | -3.87% | 53.5만 |
|---|
| 2025.12.31 | ₩47,733 | ₩48,135 | ₩47,023 | ₩47,077 | -1.37% | 33.1만 |
|---|
| 2025.12.30 | ₩47,840 | ₩48,349 | ₩47,599 | ₩47,653 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,572 | ₩48,496 | ₩47,532 | ₩47,894 | +0.68% | 44.1만 |
|---|
| 2025.12.26 | ₩47,184 | ₩48,108 | ₩46,876 | ₩48,014 | +1.76% | 41.6만 |
|---|
| 2025.12.24 | ₩46,367 | ₩47,425 | ₩46,367 | ₩47,184 | +1.76% | 21.3만 |
|---|
| 2025.12.23 | ₩47,345 | ₩47,733 | ₩45,818 | ₩46,501 | -1.78% | 51.2만 |
|---|
| 2025.12.22 | ₩48,188 | ₩48,577 | ₩47,653 | ₩47,653 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,202 | ₩48,389 | ₩47,211 | ₩47,666 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,389 | ₩49,059 | ₩47,880 | ₩48,202 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,135 | ₩48,764 | ₩47,639 | ₩47,880 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,724 | ₩48,992 | ₩47,224 | ₩47,987 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,215 | ₩49,046 | ₩47,278 | ₩48,858 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,804 | ₩49,086 | ₩47,867 | ₩48,215 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,282 | ₩49,233 | ₩48,095 | ₩48,416 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,742 | ₩49,903 | ₩46,648 | ₩48,470 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,563 | ₩47,130 | ₩45,429 | ₩46,769 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,586 | ₩47,679 | ₩45,255 | ₩45,778 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,264 | ₩48,483 | ₩46,903 | ₩47,170 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,599 | ₩48,188 | ₩46,956 | ₩47,626 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,787 | ₩48,349 | ₩44,706 | ₩48,001 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,278 | ₩44,840 | ₩43,447 | ₩44,559 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,568 | ₩44,706 | ₩43,407 | ₩44,224 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,746 | ₩45,028 | ₩43,836 | ₩43,956 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,380 | ₩44,867 | ₩43,327 | ₩44,398 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,545 | ₩45,711 | ₩43,595 | ₩43,715 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,670 | ₩44,144 | ₩41,947 | ₩43,970 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,697 | ₩42,711 | ₩39,697 | ₩42,603 | +7.32% | 80.7만 |
|---|
| 2025.11.20 | ₩39,376 | ₩40,233 | ₩38,987 | ₩39,563 | +0.48% | 86.3만 |
|---|
| 2025.11.19 | ₩39,550 | ₩39,778 | ₩38,746 | ₩39,108 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,885 | ₩40,487 | ₩39,496 | ₩39,657 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,153 | ₩40,836 | ₩39,121 | ₩39,925 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩41,023 | ₩41,211 | ₩39,483 | ₩40,648 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,456 | ₩43,005 | ₩41,077 | ₩41,452 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,327 | ₩43,970 | ₩42,536 | ₩42,898 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,313 | ₩44,197 | ₩42,670 | ₩43,220 | -0.22% | 69.4만 |
|---|
| 2025.11.10 | ₩44,720 | ₩44,720 | ₩42,443 | ₩43,153 | -3.50% | 73.1만 |
|---|
| 2025.11.07 | ₩43,742 | ₩44,733 | ₩40,554 | ₩43,648 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,255 | ₩45,604 | ₩43,487 | ₩43,728 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,394 | ₩44,907 | ₩42,952 | ₩44,706 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩44,934 | ₩45,282 | ₩43,059 | ₩43,139 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,322 | ₩45,831 | ₩44,612 | ₩45,523 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩45,108 | ₩45,791 | ₩44,867 | ₩45,403 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,867 | ₩45,751 | ₩44,197 | ₩45,376 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,764 | ₩46,461 | ₩44,773 | ₩45,162 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,349 | ₩48,349 | ₩44,840 | ₩45,550 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,693 | ₩50,961 | ₩48,416 | ₩48,711 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,430 | ₩51,965 | ₩50,171 | ₩50,492 | -1.82% | 43.3만 |
|---|
| 2025.10.23 | ₩50,559 | ₩51,336 | ₩50,171 | ₩51,175 | +1.22% | 27.6만 |
|---|
| 2025.10.22 | ₩50,532 | ₩50,867 | ₩49,421 | ₩50,559 | +0.05% | 39.2만 |
|---|
| 2025.10.21 | ₩49,233 | ₩51,175 | ₩48,845 | ₩51,041 | +3.67% | 55만 |
|---|
| 2025.10.20 | ₩48,952 | ₩50,050 | ₩48,898 | ₩48,938 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩48,108 | ₩48,724 | ₩47,733 | ₩48,188 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,421 | ₩49,755 | ₩48,336 | ₩48,831 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,291 | ₩51,054 | ₩49,260 | ₩49,461 | -1.65% | 51.4만 |
|---|
| 2025.10.14 | ₩47,050 | ₩50,559 | ₩47,050 | ₩49,648 | +5.52% | 64.4만 |
|---|
| 2025.10.13 | ₩47,465 | ₩48,577 | ₩46,916 | ₩48,108 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,907 | ₩51,456 | ₩45,670 | ₩47,318 | -7.05% | 78.1만 |
|---|