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 | ₩75,046 | ₩75,824 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,396 | ₩75,153 | ₩72,913 | ₩75,006 | +2.19% | 52.6만 |
| 2026.10.07 | ₩73,074 | ₩74,160 | ₩72,618 | ₩73,651 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,657 | ₩75,971 | ₩72,886 | ₩73,476 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,415 | ₩75,475 | ₩73,879 | ₩75,099 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,798 | ₩74,455 | ₩73,369 | ₩74,053 | +0.35% | 49.4만 |
| 2026.10.01 | ₩76,199 | ₩76,736 | ₩72,296 | ₩73,007 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,462 | ₩77,112 | ₩75,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,052 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,482 | ₩75,649 | ₩74,160 | ₩75,569 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,636 | ₩76,079 | ₩74,523 | ₩74,697 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩76,092 | ₩77,192 | ₩75,556 | ₩75,810 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,556 | ₩76,951 | ₩75,556 | ₩75,757 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,782 | ₩77,782 | ₩75,569 | ₩76,132 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,756 | ₩78,145 | ₩75,475 | ₩78,078 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,863 | ₩78,574 | ₩76,937 | ₩77,098 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,869 | ₩78,869 | ₩76,213 | ₩77,125 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,883 | ₩81,136 | ₩77,863 | ₩79,325 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩79,084 | ₩80,640 | ₩77,957 | ₩78,815 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,709 | ₩80,492 | ₩76,280 | ₩79,433 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,730 | ₩77,206 | ₩75,180 | ₩76,937 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,925 | ₩76,293 | ₩74,040 | ₩75,421 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,946 | ₩74,938 | ₩73,825 | ₩74,174 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩74,281 | ₩74,375 | ₩73,449 | ₩74,214 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,946 | ₩75,073 | ₩73,449 | ₩74,764 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩75,193 | ₩75,609 | ₩73,932 | ₩74,724 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,803 | ₩77,380 | ₩74,804 | ₩75,542 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,932 | ₩76,656 | ₩73,838 | ₩76,052 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,986 | ₩74,724 | ₩73,436 | ₩74,107 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,455 | ₩74,751 | ₩73,785 | ₩73,986 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,885 | ₩76,025 | ₩74,684 | ₩74,885 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,804 | ₩75,757 | ₩74,133 | ₩74,885 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,718 | ₩75,140 | ₩73,302 | ₩74,603 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,402 | ₩75,327 | ₩73,798 | ₩74,335 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩75,220 | ₩76,052 | ₩74,429 | ₩74,764 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩74,268 | ₩75,529 | ₩73,785 | ₩75,234 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩74,093 | ₩75,207 | ₩73,785 | ₩74,321 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,905 | ₩75,395 | ₩73,879 | ₩74,455 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩74,147 | ₩75,341 | ₩73,503 | ₩73,905 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,812 | ₩74,415 | ₩72,229 | ₩72,859 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,845 | ₩74,845 | ₩73,744 | ₩74,294 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,879 | ₩75,059 | ₩73,436 | ₩75,006 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,826 | ₩74,053 | ₩71,826 | ₩73,704 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,718 | ₩74,590 | ₩71,370 | ₩71,772 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,408 | ₩75,408 | ₩71,947 | ₩72,859 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,387 | ₩77,890 | ₩70,766 | ₩72,269 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,511 | ₩70,699 | ₩67,614 | ₩68,351 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩74,201 | ₩74,214 | ₩69,747 | ₩70,726 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,893 | ₩74,402 | ₩71,893 | ₩74,294 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩72,068 | ₩73,758 | ₩71,021 | ₩72,457 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,954 | ₩71,692 | ₩69,183 | ₩71,209 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,678 | ₩71,678 | ₩69,626 | ₩70,578 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩71,115 | ₩73,651 | ₩71,115 | ₩72,805 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩71,209 | ₩72,121 | ₩70,136 | ₩71,008 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩70,256 | ₩71,316 | ₩69,787 | ₩70,243 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,827 | ₩71,585 | ₩69,156 | ₩69,223 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,827 | ₩69,934 | ₩68,325 | ₩69,505 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,552 | ₩70,780 | ₩69,076 | ₩70,055 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩72,242 | ₩73,744 | ₩69,478 | ₩70,283 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,349 | ₩73,718 | ₩71,960 | ₩72,953 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,726 | ₩73,060 | ₩70,431 | ₩72,416 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,988 | ₩71,987 | ₩69,908 | ₩71,947 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,310 | ₩71,719 | ₩69,706 | ₩69,894 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,613 | ₩70,189 | ₩68,928 | ₩69,680 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩70,002 | ₩70,766 | ₩69,438 | ₩69,586 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,692 | ₩72,376 | ₩69,653 | ₩70,002 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩68,110 | ₩71,061 | ₩67,667 | ₩70,914 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,471 | ₩71,276 | ₩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 | ₩72,269 | ₩69,036 | ₩72,148 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,706 | ₩70,605 | ₩69,183 | ₩70,337 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,686 | ₩71,678 | ₩69,666 | ₩69,720 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,961 | ₩70,552 | ₩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 | ₩67,748 | ₩64,206 | ₩67,640 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩64,085 | ₩65,320 | ₩63,482 | ₩65,132 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,301 | ₩64,917 | ₩61,778 | ₩64,635 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,463 | ₩62,355 | ₩60,021 | ₩62,247 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,410 | ₩62,422 | ₩60,235 | ₩60,799 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,846 | ₩62,932 | ₩59,202 | ₩61,751 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩61,027 | ₩61,241 | ₩58,840 | ₩59,457 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩62,086 | ₩62,932 | ₩60,933 | ₩61,671 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩62,100 | ₩64,005 | ₩61,362 | ₩61,510 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩61,188 | ₩62,449 | ₩60,047 | ₩62,060 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,973 | ₩61,912 | ₩60,088 | ₩61,362 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩62,207 | ₩63,737 | ₩61,375 | ₩61,443 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩62,060 | ₩63,415 | ₩60,114 | ₩62,207 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,341 | ₩62,797 | ₩60,705 | ₩62,516 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,716 | ₩65,078 | ₩61,053 | ₩61,456 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,986 | ₩64,434 | ₩60,423 | ₩64,327 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,785 | ₩61,013 | ₩59,564 | ₩59,752 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,382 | ₩62,905 | ₩59,699 | ₩60,933 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,463 | ₩62,234 | ₩60,235 | ₩61,952 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,463 | ₩61,121 | ₩59,068 | ₩60,463 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,785 | ₩62,033 | ₩58,276 | ₩60,463 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩60,101 | ₩62,113 | ₩60,101 | ₩61,349 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,914 | ₩60,249 | ₩57,847 | ₩60,047 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,929 | ₩59,001 | ₩55,929 | ₩58,625 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩56,103 | ₩56,318 | ₩54,091 | ₩55,969 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,902 | ₩57,056 | ₩54,896 | ₩56,787 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,526 | ₩57,083 | ₩54,963 | ₩56,278 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,493 | ₩55,969 | ₩54,077 | ₩55,218 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,265 | ₩55,057 | ₩54,185 | ₩54,346 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,668 | ₩55,419 | ₩53,729 | ₩54,493 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,984 | ₩54,842 | ₩53,205 | ₩54,373 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,754 | ₩56,573 | ₩54,641 | ₩54,802 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,513 | ₩56,532 | ₩54,145 | ₩56,211 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,304 | ₩58,867 | ₩54,587 | ₩55,030 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,961 | ₩59,672 | ₩57,498 | ₩58,102 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,778 | ₩61,778 | ₩58,089 | ₩58,598 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩62,207 | ₩62,207 | ₩60,128 | ₩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 | ₩63,683 | ₩61,201 | ₩61,845 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩63,160 | ₩63,160 | ₩60,933 | ₩61,389 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,972 | ₩63,723 | ₩61,402 | ₩62,730 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,320 | ₩65,467 | ₩63,267 | ₩63,334 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,771 | ₩65,199 | ₩62,382 | ₩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 | ₩64,448 | ₩61,966 | ₩63,012 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,388 | ₩64,501 | ₩62,435 | ₩63,978 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,830 | ₩65,682 | ₩63,267 | ₩63,374 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,710 | ₩64,823 | ₩62,999 | ₩63,482 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,361 | ₩64,716 | ₩63,052 | ₩63,790 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,435 | ₩63,683 | ₩62,435 | ₩62,556 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,644 | ₩63,871 | ₩61,375 | ₩62,945 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,860 | ₩61,214 | ₩59,417 | ₩61,201 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,357 | ₩59,605 | ₩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 | ₩57,767 | ₩59,551 | ₩57,217 | ₩59,430 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,853 | ₩59,766 | ₩57,445 | ₩58,357 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,257 | ₩58,142 | ₩56,854 | ₩57,673 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,847 | ₩59,001 | ₩57,244 | ₩57,284 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,821 | ₩58,317 | ₩54,641 | ₩57,941 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,506 | ₩57,740 | ₩55,607 | ₩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 | ₩58,666 | ₩55,647 | ₩56,237 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,686 | ₩57,968 | ₩55,513 | ₩55,862 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,311 | ₩59,913 | ₩57,311 | ₩58,129 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,819 | ₩60,128 | ₩56,452 | ₩58,303 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,928 | ₩60,718 | ₩57,284 | ₩58,773 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩56,117 | ₩58,357 | ₩55,808 | ₩58,142 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,862 | ₩57,311 | ₩55,701 | ₩56,693 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,358 | ₩58,236 | ₩56,063 | ₩56,814 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,707 | ₩56,975 | ₩55,500 | ₩56,828 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,546 | ₩58,666 | ₩56,425 | ₩56,801 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,984 | ₩57,136 | ₩53,514 | ₩56,412 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,662 | ₩55,915 | ₩52,642 | ₩52,937 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,890 | ₩55,137 | ₩52,749 | ₩52,951 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,460 | ₩55,110 | ₩53,138 | ₩54,628 | +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 | ₩51,918 | ₩53,984 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,881 | ₩58,625 | ₩55,848 | ₩56,774 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,351 | ₩59,685 | ₩56,600 | ₩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 | ₩67,815 | ₩55,151 | ₩55,647 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,189 | ₩37,590 | ₩35,068 | ₩37,577 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,544 | ₩36,745 | ₩35,162 | ₩36,329 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,262 | ₩38,086 | ₩36,262 | ₩37,094 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,457 | ₩36,705 | ₩33,699 | ₩36,007 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,880 | ₩35,926 | ₩30,118 | ₩35,564 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩42,044 | ₩42,232 | ₩39,522 | ₩39,643 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,783 | ₩43,654 | ₩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 | ₩40,354 | ₩41,816 | ₩39,307 | ₩41,360 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,595 | ₩42,634 | ₩39,616 | ₩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 | ₩44,043 | ₩44,070 | ₩41,588 | ₩42,205 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,184 | ₩45,089 | ₩43,157 | ₩44,231 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,324 | ₩44,982 | ₩40,917 | ₩43,117 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,761 | ₩45,210 | ₩43,131 | ₩44,955 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,505 | ₩46,310 | ₩42,782 | ₩43,332 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,410 | ₩48,094 | ₩45,948 | ₩46,176 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩50,013 | ₩50,428 | ₩45,451 | ₩46,686 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩51,140 | ₩52,038 | ₩50,120 | ₩50,724 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,481 | ₩53,058 | ₩50,013 | ₩51,274 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,427 | ₩53,192 | ₩51,797 | ₩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 | ₩53,662 | ₩52,427 | ₩53,044 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,394 | ₩53,380 | ₩51,327 | ₩53,192 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,246 | ₩53,487 | ₩51,193 | ₩51,260 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,494 | ₩54,332 | ₩52,240 | ₩53,715 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,408 | ₩52,293 | ₩50,764 | ₩51,864 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,704 | ₩52,012 | ₩49,315 | ₩51,005 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,804 | ₩51,435 | ₩49,946 | ₩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 | ₩48,658 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,322 | ₩50,013 | ₩47,155 | ₩49,972 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩47,008 | ₩48,980 | ₩46,015 | ₩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 | ₩44,459 | ₩45,371 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩45,049 | ₩46,122 | ₩44,459 | ₩45,988 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,331 | ₩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 | ₩47,920 | ₩48,430 | ₩47,678 | ₩47,732 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,652 | ₩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 | ₩48,269 | ₩48,658 | ₩47,732 | ₩47,732 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,282 | ₩48,470 | ₩47,289 | ₩47,745 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,470 | ₩49,141 | ₩47,960 | ₩48,282 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,215 | ₩48,845 | ₩47,719 | ₩47,960 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,805 | ₩49,074 | ₩47,303 | ₩48,067 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,295 | ₩49,127 | ₩47,356 | ₩48,939 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,886 | ₩49,167 | ₩47,947 | ₩48,295 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,363 | ₩49,315 | ₩48,175 | ₩48,497 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,820 | ₩49,986 | ₩46,726 | ₩48,550 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,639 | ₩47,209 | ₩45,505 | ₩46,847 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,665 | ₩47,759 | ₩45,331 | ₩45,854 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,343 | ₩48,564 | ₩46,981 | ₩47,249 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,678 | ₩48,269 | ₩47,034 | ₩47,705 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,861 | ₩48,430 | ₩44,781 | ₩48,081 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,351 | ₩44,915 | ₩43,520 | ₩44,633 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,640 | ₩44,781 | ₩43,479 | ₩44,298 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,821 | ₩45,103 | ₩43,909 | ₩44,029 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,452 | ₩44,942 | ₩43,399 | ₩44,472 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,620 | ₩45,787 | ₩43,667 | ₩43,788 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,741 | ₩44,217 | ₩42,017 | ₩44,043 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,763 | ₩42,782 | ₩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 | ₩39,616 | ₩39,844 | ₩38,811 | ₩39,173 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,951 | ₩40,555 | ₩39,562 | ₩39,723 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,219 | ₩40,904 | ₩39,186 | ₩39,991 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩41,091 | ₩41,279 | ₩39,549 | ₩40,716 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,527 | ₩43,077 | ₩41,145 | ₩41,521 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,399 | ₩44,043 | ₩42,607 | ₩42,970 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,385 | ₩44,271 | ₩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 | ₩43,815 | ₩44,807 | ₩40,622 | ₩43,721 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,331 | ₩45,679 | ₩43,560 | ₩43,801 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,466 | ₩44,982 | ₩43,023 | ₩44,781 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩45,009 | ₩45,357 | ₩43,131 | ₩43,211 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,398 | ₩45,908 | ₩44,687 | ₩45,599 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩45,183 | ₩45,867 | ₩44,942 | ₩45,478 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,942 | ₩45,827 | ₩44,271 | ₩45,451 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,840 | ₩46,538 | ₩44,848 | ₩45,237 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,430 | ₩48,430 | ₩44,915 | ₩45,626 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,777 | ₩51,046 | ₩48,497 | ₩48,792 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,515 | ₩52,052 | ₩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 | ₩50,952 | ₩49,503 | ₩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 | ₩48,980 | ₩49,020 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩48,188 | ₩48,805 | ₩47,812 | ₩48,269 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,503 | ₩49,838 | ₩48,416 | ₩48,913 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,375 | ₩51,140 | ₩49,342 | ₩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 | ₩48,658 | ₩46,994 | ₩48,188 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,992 | ₩51,542 | ₩45,747 | ₩47,397 | -7.05% | 78.1만 |
|---|