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 | ₩75,376 | ₩76,221 | ₩75,041 | ₩75,819 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,391 | ₩75,148 | ₩72,908 | ₩75,000 | +2.19% | 52.6만 |
| 2026.10.07 | ₩73,069 | ₩74,155 | ₩72,613 | ₩73,646 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,652 | ₩75,966 | ₩72,881 | ₩73,471 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,410 | ₩75,470 | ₩73,874 | ₩75,094 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,793 | ₩74,450 | ₩73,364 | ₩74,048 | +0.35% | 49.4만 |
| 2026.10.01 | ₩76,194 | ₩76,731 | ₩72,291 | ₩73,002 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,457 | ₩77,107 | ₩75,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,047 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,477 | ₩75,644 | ₩74,155 | ₩75,564 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,631 | ₩76,074 | ₩74,518 | ₩74,692 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩76,087 | ₩77,187 | ₩75,550 | ₩75,805 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,550 | ₩76,946 | ₩75,550 | ₩75,752 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,777 | ₩77,777 | ₩75,564 | ₩76,127 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,750 | ₩78,139 | ₩75,470 | ₩78,072 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,858 | ₩78,569 | ₩76,932 | ₩77,093 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,864 | ₩78,864 | ₩76,208 | ₩77,120 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,877 | ₩81,131 | ₩77,858 | ₩79,320 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩79,078 | ₩80,635 | ₩77,952 | ₩78,810 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,704 | ₩80,487 | ₩76,275 | ₩79,427 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,725 | ₩77,200 | ₩75,175 | ₩76,932 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,920 | ₩76,288 | ₩74,035 | ₩75,416 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,941 | ₩74,933 | ₩73,820 | ₩74,169 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩74,276 | ₩74,370 | ₩73,444 | ₩74,209 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,941 | ₩75,068 | ₩73,444 | ₩74,759 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩75,188 | ₩75,604 | ₩73,927 | ₩74,719 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,798 | ₩77,375 | ₩74,799 | ₩75,537 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,927 | ₩76,650 | ₩73,833 | ₩76,047 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,981 | ₩74,719 | ₩73,431 | ₩74,102 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,450 | ₩74,746 | ₩73,780 | ₩73,981 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,880 | ₩76,020 | ₩74,679 | ₩74,880 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,799 | ₩75,752 | ₩74,129 | ₩74,880 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,713 | ₩75,135 | ₩73,297 | ₩74,598 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,397 | ₩75,322 | ₩73,793 | ₩74,330 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩75,215 | ₩76,047 | ₩74,424 | ₩74,759 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩74,263 | ₩75,524 | ₩73,780 | ₩75,229 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩74,088 | ₩75,202 | ₩73,780 | ₩74,316 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,900 | ₩75,389 | ₩73,874 | ₩74,450 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩74,142 | ₩75,336 | ₩73,498 | ₩73,900 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,807 | ₩74,410 | ₩72,224 | ₩72,854 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,839 | ₩74,839 | ₩73,740 | ₩74,290 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,874 | ₩75,054 | ₩73,431 | ₩75,000 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,821 | ₩74,048 | ₩71,821 | ₩73,699 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,713 | ₩74,585 | ₩71,365 | ₩71,768 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,403 | ₩75,403 | ₩71,942 | ₩72,854 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,382 | ₩77,885 | ₩70,761 | ₩72,264 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,507 | ₩70,694 | ₩67,609 | ₩68,347 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩74,196 | ₩74,209 | ₩69,742 | ₩70,721 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,888 | ₩74,397 | ₩71,888 | ₩74,290 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩72,063 | ₩73,753 | ₩71,016 | ₩72,452 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,949 | ₩71,687 | ₩69,179 | ₩71,204 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,674 | ₩71,674 | ₩69,621 | ₩70,574 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩71,110 | ₩73,646 | ₩71,110 | ₩72,800 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩71,204 | ₩72,116 | ₩70,131 | ₩71,003 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩70,252 | ₩71,311 | ₩69,782 | ₩70,238 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,822 | ₩71,580 | ₩69,152 | ₩69,219 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,822 | ₩69,930 | ₩68,320 | ₩69,501 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,547 | ₩70,775 | ₩69,071 | ₩70,051 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩72,237 | ₩73,740 | ₩69,474 | ₩70,279 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,344 | ₩73,713 | ₩71,955 | ₩72,948 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,721 | ₩73,055 | ₩70,426 | ₩72,411 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,983 | ₩71,982 | ₩69,903 | ₩71,942 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,305 | ₩71,714 | ₩69,702 | ₩69,890 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,608 | ₩70,185 | ₩68,924 | ₩69,675 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩69,997 | ₩70,761 | ₩69,433 | ₩69,581 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,687 | ₩72,371 | ₩69,648 | ₩69,997 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩68,105 | ₩71,057 | ₩67,663 | ₩70,909 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,466 | ₩71,271 | ₩68,655 | ₩69,729 | -1.05% | 67.5만 |
|---|
| 2026.07.07 | ₩72,371 | ₩73,444 | ₩70,949 | ₩71,446 | -1.28% | 52.1만 |
|---|
| 2026.07.06 | ₩70,077 | ₩72,264 | ₩69,031 | ₩72,143 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,702 | ₩70,601 | ₩69,179 | ₩70,332 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,681 | ₩71,674 | ₩69,661 | ₩69,715 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,957 | ₩70,547 | ₩69,527 | ₩70,252 | +0.42% | 122만 |
|---|
| 2026.06.29 | ₩67,797 | ₩70,091 | ₩67,462 | ₩70,024 | +3.28% | 116.1만 |
|---|
| 2026.06.26 | ₩64,631 | ₩67,743 | ₩64,202 | ₩67,636 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩64,081 | ₩65,315 | ₩63,477 | ₩65,127 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,297 | ₩64,913 | ₩61,774 | ₩64,631 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,459 | ₩62,351 | ₩60,016 | ₩62,243 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,405 | ₩62,418 | ₩60,231 | ₩60,795 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,842 | ₩62,927 | ₩59,198 | ₩61,747 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩61,023 | ₩61,237 | ₩58,836 | ₩59,453 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩62,082 | ₩62,927 | ₩60,929 | ₩61,666 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩62,096 | ₩64,001 | ₩61,358 | ₩61,505 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩61,184 | ₩62,444 | ₩60,043 | ₩62,055 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,969 | ₩61,908 | ₩60,084 | ₩61,358 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩62,203 | ₩63,732 | ₩61,371 | ₩61,438 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩62,055 | ₩63,410 | ₩60,110 | ₩62,203 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,337 | ₩62,793 | ₩60,701 | ₩62,512 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,712 | ₩65,074 | ₩61,049 | ₩61,452 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,982 | ₩64,430 | ₩60,419 | ₩64,323 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,781 | ₩61,009 | ₩59,560 | ₩59,748 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,377 | ₩62,901 | ₩59,695 | ₩60,929 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,459 | ₩62,230 | ₩60,231 | ₩61,948 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,459 | ₩61,116 | ₩59,064 | ₩60,459 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,781 | ₩62,029 | ₩58,273 | ₩60,459 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩60,097 | ₩62,109 | ₩60,097 | ₩61,345 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,910 | ₩60,245 | ₩57,843 | ₩60,043 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,925 | ₩58,997 | ₩55,925 | ₩58,621 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩56,099 | ₩56,314 | ₩54,087 | ₩55,965 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,898 | ₩57,052 | ₩54,892 | ₩56,784 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,523 | ₩57,079 | ₩54,959 | ₩56,274 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,490 | ₩55,965 | ₩54,074 | ₩55,214 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,262 | ₩55,053 | ₩54,181 | ₩54,342 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,664 | ₩55,415 | ₩53,725 | ₩54,490 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,980 | ₩54,838 | ₩53,202 | ₩54,369 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,751 | ₩56,569 | ₩54,637 | ₩54,798 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,509 | ₩56,529 | ₩54,141 | ₩56,207 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,301 | ₩58,863 | ₩54,584 | ₩55,026 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,957 | ₩59,668 | ₩57,495 | ₩58,098 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,774 | ₩61,774 | ₩58,085 | ₩58,595 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩62,203 | ₩62,203 | ₩60,124 | ₩61,465 | -1.19% | 36.3만 |
|---|
| 2026.05.04 | ₩61,841 | ₩62,820 | ₩60,848 | ₩61,197 | -1.04% | 48.8만 |
|---|
| 2026.05.01 | ₩62,297 | ₩63,679 | ₩61,197 | ₩61,841 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩63,155 | ₩63,155 | ₩60,929 | ₩61,385 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,968 | ₩63,719 | ₩61,398 | ₩62,726 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,315 | ₩65,463 | ₩63,263 | ₩63,330 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,766 | ₩65,194 | ₩62,377 | ₩64,698 | +3.08% | 51.1만 |
|---|
| 2026.04.24 | ₩63,263 | ₩63,880 | ₩61,653 | ₩62,431 | -1.31% | 38.1만 |
|---|
| 2026.04.23 | ₩63,974 | ₩64,443 | ₩61,962 | ₩63,008 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,384 | ₩64,497 | ₩62,431 | ₩63,974 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,826 | ₩65,677 | ₩63,263 | ₩63,370 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,705 | ₩64,819 | ₩62,994 | ₩63,477 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,357 | ₩64,712 | ₩63,048 | ₩63,786 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,431 | ₩63,679 | ₩62,431 | ₩62,552 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,640 | ₩63,866 | ₩61,371 | ₩62,941 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,855 | ₩61,210 | ₩59,413 | ₩61,197 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,353 | ₩59,601 | ₩57,723 | ₩59,386 | +1.77% | 77만 |
|---|
| 2026.04.10 | ₩59,721 | ₩60,647 | ₩57,682 | ₩58,648 | -1.80% | 54.8만 |
|---|
| 2026.04.09 | ₩57,763 | ₩59,547 | ₩57,213 | ₩59,426 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,849 | ₩59,762 | ₩57,441 | ₩58,353 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,253 | ₩58,138 | ₩56,851 | ₩57,669 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,843 | ₩58,997 | ₩57,240 | ₩57,280 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,818 | ₩58,313 | ₩54,637 | ₩57,937 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,502 | ₩57,736 | ₩55,603 | ₩56,623 | +0.21% | 68.5만 |
|---|
| 2026.03.31 | ₩57,038 | ₩58,527 | ₩55,509 | ₩56,287 | -1.32% | 119.2만 |
|---|
| 2026.03.30 | ₩55,643 | ₩58,662 | ₩55,643 | ₩56,234 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,682 | ₩57,964 | ₩55,509 | ₩55,858 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,307 | ₩59,909 | ₩57,307 | ₩58,125 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,815 | ₩60,124 | ₩56,448 | ₩58,299 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,924 | ₩60,714 | ₩57,280 | ₩58,769 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩56,113 | ₩58,353 | ₩55,804 | ₩58,138 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,858 | ₩57,307 | ₩55,697 | ₩56,690 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,354 | ₩58,232 | ₩56,059 | ₩56,810 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,703 | ₩56,971 | ₩55,496 | ₩56,824 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,542 | ₩58,662 | ₩56,421 | ₩56,797 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,980 | ₩57,132 | ₩53,510 | ₩56,408 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,658 | ₩55,912 | ₩52,639 | ₩52,934 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,886 | ₩55,134 | ₩52,746 | ₩52,947 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,457 | ₩55,107 | ₩53,135 | ₩54,624 | +2.18% | 87.4만 |
|---|
| 2026.03.10 | ₩53,604 | ₩53,926 | ₩52,249 | ₩53,457 | -0.28% | 116.5만 |
|---|
| 2026.03.09 | ₩55,362 | ₩55,912 | ₩51,914 | ₩53,980 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,877 | ₩58,621 | ₩55,845 | ₩56,770 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,347 | ₩59,681 | ₩56,596 | ₩58,554 | +2.11% | 210.9만 |
|---|
| 2026.03.04 | ₩55,160 | ₩57,937 | ₩53,323 | ₩57,656 | +4.52% | 380.6만 |
|---|
| 2026.03.03 | ₩60,043 | ₩67,810 | ₩55,147 | ₩55,643 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,186 | ₩37,587 | ₩35,066 | ₩37,574 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,541 | ₩36,742 | ₩35,159 | ₩36,326 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,259 | ₩38,084 | ₩36,259 | ₩37,091 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,455 | ₩36,702 | ₩33,697 | ₩36,005 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,878 | ₩35,924 | ₩30,116 | ₩35,562 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩42,041 | ₩42,229 | ₩39,519 | ₩39,640 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,780 | ₩43,651 | ₩40,284 | ₩42,108 | +3.26% | 74.6만 |
|---|
| 2026.02.19 | ₩40,995 | ₩41,464 | ₩40,176 | ₩40,861 | -0.33% | 46.5만 |
|---|
| 2026.02.18 | ₩40,351 | ₩41,813 | ₩39,304 | ₩41,357 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,592 | ₩42,631 | ₩39,613 | ₩40,498 | -0.23% | 44.9만 |
|---|
| 2026.02.13 | ₩40,404 | ₩41,276 | ₩39,533 | ₩40,914 | +1.26% | 47.7만 |
|---|
| 2026.02.12 | ₩42,578 | ₩42,578 | ₩39,439 | ₩40,378 | -5.17% | 44.6만 |
|---|
| 2026.02.11 | ₩44,040 | ₩44,067 | ₩41,585 | ₩42,202 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,181 | ₩45,086 | ₩43,154 | ₩44,228 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,322 | ₩44,979 | ₩40,914 | ₩43,114 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,758 | ₩45,207 | ₩43,128 | ₩44,952 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,502 | ₩46,307 | ₩42,779 | ₩43,329 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,407 | ₩48,091 | ₩45,945 | ₩46,173 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩50,009 | ₩50,425 | ₩45,448 | ₩46,682 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩51,136 | ₩52,035 | ₩50,117 | ₩50,720 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,478 | ₩53,054 | ₩50,009 | ₩51,270 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,424 | ₩53,188 | ₩51,793 | ₩53,121 | +1.33% | 49만 |
|---|
| 2026.01.28 | ₩53,349 | ₩55,093 | ₩52,357 | ₩52,706 | -1.21% | 44.4만 |
|---|
| 2026.01.27 | ₩53,484 | ₩53,658 | ₩52,424 | ₩53,041 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,391 | ₩53,376 | ₩51,324 | ₩53,188 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,242 | ₩53,484 | ₩51,190 | ₩51,257 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,491 | ₩54,329 | ₩52,236 | ₩53,712 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,404 | ₩52,290 | ₩50,760 | ₩51,860 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,701 | ₩52,008 | ₩49,312 | ₩51,002 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,801 | ₩51,431 | ₩49,942 | ₩50,278 | -1.03% | 76.6만 |
|---|
| 2026.01.15 | ₩48,547 | ₩51,190 | ₩48,292 | ₩50,908 | +4.86% | 60.4만 |
|---|
| 2026.01.14 | ₩49,151 | ₩49,164 | ₩47,581 | ₩48,681 | -0.96% | 59.4만 |
|---|
| 2026.01.13 | ₩50,117 | ₩50,439 | ₩48,480 | ₩48,654 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,319 | ₩50,009 | ₩47,152 | ₩49,969 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩47,004 | ₩48,976 | ₩46,012 | ₩48,534 | +3.25% | 64.9만 |
|---|
| 2026.01.08 | ₩44,804 | ₩47,863 | ₩44,509 | ₩46,951 | +4.79% | 46만 |
|---|
| 2026.01.07 | ₩46,575 | ₩46,575 | ₩44,456 | ₩45,368 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩45,046 | ₩46,119 | ₩44,456 | ₩45,985 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,328 | ₩47,581 | ₩44,952 | ₩45,341 | +0.03% | 70.4만 |
|---|
| 2026.01.02 | ₩47,434 | ₩47,662 | ₩45,475 | ₩45,596 | -3.87% | 53.5만 |
|---|
| 2025.12.31 | ₩47,809 | ₩48,212 | ₩47,098 | ₩47,152 | -1.37% | 33.1만 |
|---|
| 2025.12.30 | ₩47,917 | ₩48,426 | ₩47,675 | ₩47,729 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,648 | ₩48,574 | ₩47,608 | ₩47,970 | +0.68% | 44.1만 |
|---|
| 2025.12.26 | ₩47,259 | ₩48,185 | ₩46,951 | ₩48,091 | +1.76% | 41.6만 |
|---|
| 2025.12.24 | ₩46,441 | ₩47,501 | ₩46,441 | ₩47,259 | +1.76% | 21.3만 |
|---|
| 2025.12.23 | ₩47,420 | ₩47,809 | ₩45,891 | ₩46,575 | -1.78% | 51.2만 |
|---|
| 2025.12.22 | ₩48,265 | ₩48,654 | ₩47,729 | ₩47,729 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,279 | ₩48,467 | ₩47,286 | ₩47,742 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,467 | ₩49,137 | ₩47,957 | ₩48,279 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,212 | ₩48,842 | ₩47,715 | ₩47,957 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,802 | ₩49,070 | ₩47,300 | ₩48,064 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,292 | ₩49,124 | ₩47,353 | ₩48,936 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,882 | ₩49,164 | ₩47,943 | ₩48,292 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,359 | ₩49,312 | ₩48,171 | ₩48,493 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,817 | ₩49,982 | ₩46,723 | ₩48,547 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,636 | ₩47,206 | ₩45,502 | ₩46,843 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,662 | ₩47,756 | ₩45,328 | ₩45,851 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,340 | ₩48,560 | ₩46,978 | ₩47,246 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,675 | ₩48,265 | ₩47,031 | ₩47,702 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,858 | ₩48,426 | ₩44,778 | ₩48,078 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,348 | ₩44,912 | ₩43,517 | ₩44,630 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,637 | ₩44,778 | ₩43,476 | ₩44,295 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,818 | ₩45,100 | ₩43,906 | ₩44,026 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,450 | ₩44,939 | ₩43,396 | ₩44,469 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,617 | ₩45,784 | ₩43,664 | ₩43,785 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,739 | ₩44,214 | ₩42,014 | ₩44,040 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,761 | ₩42,779 | ₩39,761 | ₩42,672 | +7.32% | 80.7만 |
|---|
| 2025.11.20 | ₩39,439 | ₩40,297 | ₩39,050 | ₩39,626 | +0.48% | 86.3만 |
|---|
| 2025.11.19 | ₩39,613 | ₩39,841 | ₩38,808 | ₩39,170 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,948 | ₩40,552 | ₩39,559 | ₩39,720 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,217 | ₩40,901 | ₩39,184 | ₩39,989 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩41,089 | ₩41,276 | ₩39,546 | ₩40,713 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,524 | ₩43,074 | ₩41,142 | ₩41,518 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,396 | ₩44,040 | ₩42,604 | ₩42,967 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,382 | ₩44,268 | ₩42,739 | ₩43,289 | -0.22% | 69.4만 |
|---|
| 2025.11.10 | ₩44,791 | ₩44,791 | ₩42,511 | ₩43,222 | -3.50% | 73.1만 |
|---|
| 2025.11.07 | ₩43,812 | ₩44,804 | ₩40,619 | ₩43,718 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,328 | ₩45,676 | ₩43,557 | ₩43,798 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,463 | ₩44,979 | ₩43,020 | ₩44,778 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩45,006 | ₩45,354 | ₩43,128 | ₩43,208 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,395 | ₩45,904 | ₩44,684 | ₩45,596 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩45,180 | ₩45,864 | ₩44,939 | ₩45,475 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,939 | ₩45,824 | ₩44,268 | ₩45,448 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,837 | ₩46,535 | ₩44,845 | ₩45,234 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,426 | ₩48,426 | ₩44,912 | ₩45,623 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,774 | ₩51,042 | ₩48,493 | ₩48,789 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,512 | ₩52,048 | ₩50,251 | ₩50,573 | -1.82% | 43.3만 |
|---|
| 2025.10.23 | ₩50,640 | ₩51,418 | ₩50,251 | ₩51,257 | +1.22% | 27.6만 |
|---|
| 2025.10.22 | ₩50,613 | ₩50,948 | ₩49,500 | ₩50,640 | +0.05% | 39.2만 |
|---|
| 2025.10.21 | ₩49,312 | ₩51,257 | ₩48,923 | ₩51,123 | +3.67% | 55만 |
|---|
| 2025.10.20 | ₩49,030 | ₩50,130 | ₩48,976 | ₩49,017 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩48,185 | ₩48,802 | ₩47,809 | ₩48,265 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,500 | ₩49,835 | ₩48,413 | ₩48,909 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,371 | ₩51,136 | ₩49,339 | ₩49,540 | -1.65% | 51.4만 |
|---|
| 2025.10.14 | ₩47,125 | ₩50,640 | ₩47,125 | ₩49,728 | +5.52% | 64.4만 |
|---|
| 2025.10.13 | ₩47,541 | ₩48,654 | ₩46,991 | ₩48,185 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,989 | ₩51,539 | ₩45,743 | ₩47,393 | -7.05% | 78.1만 |
|---|