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 | ₩75,359 | ₩76,204 | ₩75,023 | ₩75,801 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,374 | ₩75,131 | ₩72,891 | ₩74,983 | +2.19% | 52.6만 |
| 2026.10.07 | ₩73,052 | ₩74,138 | ₩72,596 | ₩73,629 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,634 | ₩75,949 | ₩72,864 | ₩73,454 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,393 | ₩75,453 | ₩73,857 | ₩75,077 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,776 | ₩74,433 | ₩73,347 | ₩74,031 | +0.35% | 49.4만 |
| 2026.10.01 | ₩76,177 | ₩76,713 | ₩72,274 | ₩72,985 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,439 | ₩77,089 | ₩75,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,029 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,460 | ₩75,627 | ₩74,138 | ₩75,546 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,613 | ₩76,056 | ₩74,500 | ₩74,675 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩76,069 | ₩77,169 | ₩75,533 | ₩75,788 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,533 | ₩76,928 | ₩75,533 | ₩75,734 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,759 | ₩77,759 | ₩75,546 | ₩76,110 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,732 | ₩78,121 | ₩75,453 | ₩78,054 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,840 | ₩78,551 | ₩76,914 | ₩77,075 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,846 | ₩78,846 | ₩76,190 | ₩77,102 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,859 | ₩81,112 | ₩77,840 | ₩79,302 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩79,060 | ₩80,616 | ₩77,934 | ₩78,792 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,686 | ₩80,468 | ₩76,257 | ₩79,409 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,707 | ₩77,183 | ₩75,157 | ₩76,914 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,903 | ₩76,271 | ₩74,018 | ₩75,399 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,924 | ₩74,916 | ₩73,803 | ₩74,152 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩74,259 | ₩74,353 | ₩73,427 | ₩74,192 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,924 | ₩75,050 | ₩73,427 | ₩74,742 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩75,171 | ₩75,587 | ₩73,910 | ₩74,701 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,780 | ₩77,357 | ₩74,782 | ₩75,520 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,910 | ₩76,633 | ₩73,816 | ₩76,029 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,964 | ₩74,701 | ₩73,414 | ₩74,085 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,433 | ₩74,728 | ₩73,763 | ₩73,964 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,862 | ₩76,002 | ₩74,661 | ₩74,862 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,782 | ₩75,734 | ₩74,111 | ₩74,862 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,696 | ₩75,117 | ₩73,280 | ₩74,581 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,380 | ₩75,305 | ₩73,776 | ₩74,313 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩75,198 | ₩76,029 | ₩74,406 | ₩74,742 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩74,246 | ₩75,506 | ₩73,763 | ₩75,211 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩74,071 | ₩75,184 | ₩73,763 | ₩74,299 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,883 | ₩75,372 | ₩73,857 | ₩74,433 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩74,125 | ₩75,318 | ₩73,481 | ₩73,883 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,790 | ₩74,393 | ₩72,207 | ₩72,837 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,822 | ₩74,822 | ₩73,722 | ₩74,272 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,857 | ₩75,037 | ₩73,414 | ₩74,983 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,805 | ₩74,031 | ₩71,805 | ₩73,682 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,696 | ₩74,567 | ₩71,349 | ₩71,751 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,385 | ₩75,385 | ₩71,925 | ₩72,837 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,365 | ₩77,867 | ₩70,745 | ₩72,247 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,490 | ₩70,678 | ₩67,593 | ₩68,331 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩74,178 | ₩74,192 | ₩69,726 | ₩70,705 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,872 | ₩74,380 | ₩71,872 | ₩74,272 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩72,046 | ₩73,736 | ₩71,000 | ₩72,435 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,933 | ₩71,671 | ₩69,163 | ₩71,188 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,657 | ₩71,657 | ₩69,605 | ₩70,557 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩71,094 | ₩73,629 | ₩71,094 | ₩72,784 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩71,188 | ₩72,100 | ₩70,115 | ₩70,987 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩70,236 | ₩71,295 | ₩69,766 | ₩70,222 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,806 | ₩71,563 | ₩69,136 | ₩69,203 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,806 | ₩69,914 | ₩68,304 | ₩69,484 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,531 | ₩70,759 | ₩69,055 | ₩70,034 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩72,220 | ₩73,722 | ₩69,458 | ₩70,262 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,328 | ₩73,696 | ₩71,939 | ₩72,931 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,705 | ₩73,038 | ₩70,410 | ₩72,395 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,967 | ₩71,966 | ₩69,887 | ₩71,925 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,289 | ₩71,697 | ₩69,686 | ₩69,873 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,592 | ₩70,168 | ₩68,908 | ₩69,659 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩69,981 | ₩70,745 | ₩69,417 | ₩69,565 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,671 | ₩72,355 | ₩69,632 | ₩69,981 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩68,090 | ₩71,040 | ₩67,647 | ₩70,893 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,450 | ₩71,255 | ₩68,640 | ₩69,712 | -1.05% | 67.5만 |
|---|
| 2026.07.07 | ₩72,355 | ₩73,427 | ₩70,933 | ₩71,429 | -1.28% | 52.1만 |
|---|
| 2026.07.06 | ₩70,061 | ₩72,247 | ₩69,015 | ₩72,127 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,686 | ₩70,584 | ₩69,163 | ₩70,316 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,665 | ₩71,657 | ₩69,645 | ₩69,699 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,940 | ₩70,531 | ₩69,511 | ₩70,236 | +0.42% | 122만 |
|---|
| 2026.06.29 | ₩67,781 | ₩70,075 | ₩67,446 | ₩70,008 | +3.28% | 116.1만 |
|---|
| 2026.06.26 | ₩64,616 | ₩67,728 | ₩64,187 | ₩67,620 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩64,066 | ₩65,300 | ₩63,463 | ₩65,112 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,283 | ₩64,898 | ₩61,759 | ₩64,616 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,445 | ₩62,336 | ₩60,003 | ₩62,229 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,392 | ₩62,403 | ₩60,217 | ₩60,780 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,828 | ₩62,913 | ₩59,185 | ₩61,733 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩61,008 | ₩61,223 | ₩58,822 | ₩59,439 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩62,068 | ₩62,913 | ₩60,915 | ₩61,652 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩62,081 | ₩63,986 | ₩61,344 | ₩61,491 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩61,169 | ₩62,430 | ₩60,029 | ₩62,041 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,955 | ₩61,894 | ₩60,070 | ₩61,344 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩62,189 | ₩63,718 | ₩61,357 | ₩61,424 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩62,041 | ₩63,396 | ₩60,096 | ₩62,189 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,323 | ₩62,779 | ₩60,687 | ₩62,497 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,697 | ₩65,059 | ₩61,035 | ₩61,438 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,968 | ₩64,415 | ₩60,405 | ₩64,308 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,767 | ₩60,995 | ₩59,547 | ₩59,734 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,363 | ₩62,886 | ₩59,681 | ₩60,915 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,445 | ₩62,215 | ₩60,217 | ₩61,934 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,445 | ₩61,102 | ₩59,050 | ₩60,445 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,767 | ₩62,014 | ₩58,259 | ₩60,445 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩60,083 | ₩62,095 | ₩60,083 | ₩61,330 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,897 | ₩60,231 | ₩57,830 | ₩60,029 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,912 | ₩58,983 | ₩55,912 | ₩58,608 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩56,086 | ₩56,301 | ₩54,075 | ₩55,952 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,885 | ₩57,039 | ₩54,879 | ₩56,770 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,510 | ₩57,066 | ₩54,947 | ₩56,261 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,477 | ₩55,952 | ₩54,061 | ₩55,201 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,249 | ₩55,040 | ₩54,169 | ₩54,330 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,651 | ₩55,402 | ₩53,713 | ₩54,477 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,967 | ₩54,826 | ₩53,190 | ₩54,356 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,738 | ₩56,556 | ₩54,625 | ₩54,786 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,496 | ₩56,516 | ₩54,128 | ₩56,194 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,288 | ₩58,849 | ₩54,571 | ₩55,014 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,943 | ₩59,654 | ₩57,481 | ₩58,085 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,759 | ₩61,759 | ₩58,071 | ₩58,581 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩62,189 | ₩62,189 | ₩60,110 | ₩61,451 | -1.19% | 36.3만 |
|---|
| 2026.05.04 | ₩61,827 | ₩62,806 | ₩60,834 | ₩61,183 | -1.04% | 48.8만 |
|---|
| 2026.05.01 | ₩62,283 | ₩63,664 | ₩61,183 | ₩61,827 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩63,141 | ₩63,141 | ₩60,915 | ₩61,371 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,953 | ₩63,704 | ₩61,384 | ₩62,712 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,300 | ₩65,448 | ₩63,248 | ₩63,315 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,752 | ₩65,179 | ₩62,363 | ₩64,683 | +3.08% | 51.1만 |
|---|
| 2026.04.24 | ₩63,248 | ₩63,865 | ₩61,639 | ₩62,417 | -1.31% | 38.1만 |
|---|
| 2026.04.23 | ₩63,959 | ₩64,428 | ₩61,947 | ₩62,993 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,369 | ₩64,482 | ₩62,417 | ₩63,959 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,811 | ₩65,662 | ₩63,248 | ₩63,355 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,691 | ₩64,804 | ₩62,980 | ₩63,463 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,342 | ₩64,697 | ₩63,034 | ₩63,771 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,417 | ₩63,664 | ₩62,417 | ₩62,537 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,625 | ₩63,852 | ₩61,357 | ₩62,926 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,842 | ₩61,196 | ₩59,399 | ₩61,183 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,340 | ₩59,587 | ₩57,709 | ₩59,372 | +1.77% | 77만 |
|---|
| 2026.04.10 | ₩59,708 | ₩60,633 | ₩57,669 | ₩58,635 | -1.80% | 54.8만 |
|---|
| 2026.04.09 | ₩57,749 | ₩59,533 | ₩57,200 | ₩59,413 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,836 | ₩59,748 | ₩57,428 | ₩58,340 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,240 | ₩58,125 | ₩56,838 | ₩57,656 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,830 | ₩58,983 | ₩57,226 | ₩57,267 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,805 | ₩58,299 | ₩54,625 | ₩57,924 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,489 | ₩57,723 | ₩55,590 | ₩56,610 | +0.21% | 68.5만 |
|---|
| 2026.03.31 | ₩57,025 | ₩58,514 | ₩55,496 | ₩56,274 | -1.32% | 119.2만 |
|---|
| 2026.03.30 | ₩55,630 | ₩58,648 | ₩55,630 | ₩56,221 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,669 | ₩57,951 | ₩55,496 | ₩55,845 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,294 | ₩59,895 | ₩57,294 | ₩58,112 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,801 | ₩60,110 | ₩56,435 | ₩58,286 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,910 | ₩60,700 | ₩57,267 | ₩58,755 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩56,100 | ₩58,340 | ₩55,791 | ₩58,125 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,845 | ₩57,294 | ₩55,684 | ₩56,677 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,341 | ₩58,219 | ₩56,046 | ₩56,797 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,690 | ₩56,958 | ₩55,483 | ₩56,811 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,529 | ₩58,648 | ₩56,408 | ₩56,784 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,967 | ₩57,119 | ₩53,498 | ₩56,395 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,646 | ₩55,899 | ₩52,626 | ₩52,921 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,874 | ₩55,121 | ₩52,734 | ₩52,935 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,444 | ₩55,094 | ₩53,123 | ₩54,611 | +2.18% | 87.4만 |
|---|
| 2026.03.10 | ₩53,592 | ₩53,914 | ₩52,237 | ₩53,444 | -0.28% | 116.5만 |
|---|
| 2026.03.09 | ₩55,349 | ₩55,899 | ₩51,902 | ₩53,967 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,864 | ₩58,608 | ₩55,832 | ₩56,757 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,334 | ₩59,667 | ₩56,583 | ₩58,541 | +2.11% | 210.9만 |
|---|
| 2026.03.04 | ₩55,148 | ₩57,924 | ₩53,310 | ₩57,642 | +4.52% | 380.6만 |
|---|
| 2026.03.03 | ₩60,029 | ₩67,795 | ₩55,134 | ₩55,630 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,178 | ₩37,579 | ₩35,057 | ₩37,565 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,533 | ₩36,734 | ₩35,151 | ₩36,318 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,251 | ₩38,075 | ₩36,251 | ₩37,083 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,446 | ₩36,694 | ₩33,689 | ₩35,996 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,870 | ₩35,916 | ₩30,109 | ₩35,554 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩42,031 | ₩42,219 | ₩39,510 | ₩39,631 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,771 | ₩43,641 | ₩40,274 | ₩42,098 | +3.26% | 74.6만 |
|---|
| 2026.02.19 | ₩40,985 | ₩41,455 | ₩40,167 | ₩40,851 | -0.33% | 46.5만 |
|---|
| 2026.02.18 | ₩40,341 | ₩41,803 | ₩39,295 | ₩41,347 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,583 | ₩42,621 | ₩39,604 | ₩40,489 | -0.23% | 44.9만 |
|---|
| 2026.02.13 | ₩40,395 | ₩41,267 | ₩39,523 | ₩40,905 | +1.26% | 47.7만 |
|---|
| 2026.02.12 | ₩42,568 | ₩42,568 | ₩39,430 | ₩40,368 | -5.17% | 44.6만 |
|---|
| 2026.02.11 | ₩44,030 | ₩44,056 | ₩41,575 | ₩42,192 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,171 | ₩45,076 | ₩43,144 | ₩44,217 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,311 | ₩44,968 | ₩40,905 | ₩43,104 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,748 | ₩45,196 | ₩43,118 | ₩44,942 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,491 | ₩46,296 | ₩42,769 | ₩43,319 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,396 | ₩48,080 | ₩45,934 | ₩46,162 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩49,998 | ₩50,413 | ₩45,438 | ₩46,672 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩51,124 | ₩52,023 | ₩50,105 | ₩50,709 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,465 | ₩53,042 | ₩49,998 | ₩51,258 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,412 | ₩53,176 | ₩51,781 | ₩53,109 | +1.33% | 49만 |
|---|
| 2026.01.28 | ₩53,337 | ₩55,081 | ₩52,345 | ₩52,693 | -1.21% | 44.4만 |
|---|
| 2026.01.27 | ₩53,471 | ₩53,646 | ₩52,412 | ₩53,029 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,379 | ₩53,364 | ₩51,312 | ₩53,176 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,230 | ₩53,471 | ₩51,178 | ₩51,245 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,479 | ₩54,316 | ₩52,224 | ₩53,699 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,392 | ₩52,278 | ₩50,749 | ₩51,848 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,689 | ₩51,996 | ₩49,300 | ₩50,990 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,789 | ₩51,419 | ₩49,931 | ₩50,266 | -1.03% | 76.6만 |
|---|
| 2026.01.15 | ₩48,536 | ₩51,178 | ₩48,281 | ₩50,896 | +4.86% | 60.4만 |
|---|
| 2026.01.14 | ₩49,139 | ₩49,153 | ₩47,570 | ₩48,670 | -0.96% | 59.4만 |
|---|
| 2026.01.13 | ₩50,105 | ₩50,427 | ₩48,469 | ₩48,643 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,308 | ₩49,998 | ₩47,141 | ₩49,957 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩46,994 | ₩48,965 | ₩46,001 | ₩48,522 | +3.25% | 64.9만 |
|---|
| 2026.01.08 | ₩44,794 | ₩47,852 | ₩44,499 | ₩46,940 | +4.79% | 46만 |
|---|
| 2026.01.07 | ₩46,564 | ₩46,564 | ₩44,445 | ₩45,357 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩45,035 | ₩46,108 | ₩44,445 | ₩45,974 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,317 | ₩47,570 | ₩44,942 | ₩45,331 | +0.03% | 70.4만 |
|---|
| 2026.01.02 | ₩47,423 | ₩47,651 | ₩45,465 | ₩45,585 | -3.87% | 53.5만 |
|---|
| 2025.12.31 | ₩47,798 | ₩48,201 | ₩47,087 | ₩47,141 | -1.37% | 33.1만 |
|---|
| 2025.12.30 | ₩47,906 | ₩48,415 | ₩47,664 | ₩47,718 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,637 | ₩48,563 | ₩47,597 | ₩47,959 | +0.68% | 44.1만 |
|---|
| 2025.12.26 | ₩47,248 | ₩48,174 | ₩46,940 | ₩48,080 | +1.76% | 41.6만 |
|---|
| 2025.12.24 | ₩46,430 | ₩47,490 | ₩46,430 | ₩47,248 | +1.76% | 21.3만 |
|---|
| 2025.12.23 | ₩47,409 | ₩47,798 | ₩45,880 | ₩46,564 | -1.78% | 51.2만 |
|---|
| 2025.12.22 | ₩48,254 | ₩48,643 | ₩47,718 | ₩47,718 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,268 | ₩48,455 | ₩47,275 | ₩47,731 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,455 | ₩49,126 | ₩47,946 | ₩48,268 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,201 | ₩48,831 | ₩47,704 | ₩47,946 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,791 | ₩49,059 | ₩47,289 | ₩48,053 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,281 | ₩49,113 | ₩47,342 | ₩48,925 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,871 | ₩49,153 | ₩47,932 | ₩48,281 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,348 | ₩49,300 | ₩48,160 | ₩48,482 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,806 | ₩49,971 | ₩46,712 | ₩48,536 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,626 | ₩47,195 | ₩45,491 | ₩46,833 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,651 | ₩47,745 | ₩45,317 | ₩45,840 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,329 | ₩48,549 | ₩46,967 | ₩47,235 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,664 | ₩48,254 | ₩47,020 | ₩47,691 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,848 | ₩48,415 | ₩44,767 | ₩48,066 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,338 | ₩44,901 | ₩43,507 | ₩44,620 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,627 | ₩44,767 | ₩43,466 | ₩44,284 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,807 | ₩45,089 | ₩43,896 | ₩44,016 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,440 | ₩44,928 | ₩43,386 | ₩44,459 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,606 | ₩45,773 | ₩43,654 | ₩43,775 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,729 | ₩44,204 | ₩42,005 | ₩44,030 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,751 | ₩42,769 | ₩39,751 | ₩42,662 | +7.32% | 80.7만 |
|---|
| 2025.11.20 | ₩39,430 | ₩40,288 | ₩39,041 | ₩39,617 | +0.48% | 86.3만 |
|---|
| 2025.11.19 | ₩39,604 | ₩39,832 | ₩38,799 | ₩39,161 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,939 | ₩40,543 | ₩39,550 | ₩39,711 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,207 | ₩40,891 | ₩39,175 | ₩39,979 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩41,079 | ₩41,267 | ₩39,537 | ₩40,704 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,514 | ₩43,064 | ₩41,133 | ₩41,508 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,386 | ₩44,030 | ₩42,595 | ₩42,957 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,372 | ₩44,258 | ₩42,729 | ₩43,279 | -0.22% | 69.4만 |
|---|
| 2025.11.10 | ₩44,781 | ₩44,781 | ₩42,501 | ₩43,212 | -3.50% | 73.1만 |
|---|
| 2025.11.07 | ₩43,802 | ₩44,794 | ₩40,610 | ₩43,708 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,317 | ₩45,666 | ₩43,547 | ₩43,788 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,453 | ₩44,968 | ₩43,010 | ₩44,767 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩44,995 | ₩45,344 | ₩43,118 | ₩43,198 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,384 | ₩45,894 | ₩44,673 | ₩45,585 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩45,170 | ₩45,854 | ₩44,928 | ₩45,465 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,928 | ₩45,813 | ₩44,258 | ₩45,438 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,827 | ₩46,524 | ₩44,834 | ₩45,223 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,415 | ₩48,415 | ₩44,901 | ₩45,612 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,762 | ₩51,030 | ₩48,482 | ₩48,777 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,500 | ₩52,036 | ₩50,239 | ₩50,561 | -1.82% | 43.3만 |
|---|
| 2025.10.23 | ₩50,628 | ₩51,406 | ₩50,239 | ₩51,245 | +1.22% | 27.6만 |
|---|
| 2025.10.22 | ₩50,601 | ₩50,936 | ₩49,488 | ₩50,628 | +0.05% | 39.2만 |
|---|
| 2025.10.21 | ₩49,300 | ₩51,245 | ₩48,911 | ₩51,111 | +3.67% | 55만 |
|---|
| 2025.10.20 | ₩49,019 | ₩50,118 | ₩48,965 | ₩49,005 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩48,174 | ₩48,791 | ₩47,798 | ₩48,254 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,488 | ₩49,823 | ₩48,402 | ₩48,898 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,360 | ₩51,124 | ₩49,327 | ₩49,528 | -1.65% | 51.4만 |
|---|
| 2025.10.14 | ₩47,114 | ₩50,628 | ₩47,114 | ₩49,716 | +5.52% | 64.4만 |
|---|
| 2025.10.13 | ₩47,530 | ₩48,643 | ₩46,980 | ₩48,174 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,977 | ₩51,527 | ₩45,733 | ₩47,382 | -7.05% | 78.1만 |
|---|