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 | ₩75,061 | ₩75,902 | ₩74,727 | ₩75,502 | +0.59% | 32.7만 |
| 2026.10.08 | ₩73,084 | ₩74,834 | ₩72,603 | ₩74,687 | +2.19% | 52.6만 |
| 2026.10.07 | ₩72,763 | ₩73,845 | ₩72,309 | ₩73,338 | +0.79% | 34.1만 |
| 2026.10.06 | ₩74,339 | ₩75,649 | ₩72,576 | ₩73,164 | -1.58% | 40.2만 |
| 2026.10.05 | ₩74,099 | ₩75,154 | ₩73,565 | ₩74,780 | +0.92% | 45.7만 |
| 2026.10.02 | ₩73,485 | ₩74,139 | ₩73,057 | ₩73,738 | +0.35% | 49.4만 |
| 2026.10.01 | ₩75,876 | ₩76,410 | ₩71,988 | ₩72,696 | -4.19% | 61.9만 |
| 2026.09.30 | ₩75,141 | ₩76,784 | ₩74,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,729 |
| +0.78% |
| 75.5만 |
| 2026.09.29 | ₩74,166 | ₩75,328 | ₩73,845 | ₩75,248 | +1.46% | 47.7만 |
|---|
| 2026.09.28 | ₩75,315 | ₩75,755 | ₩74,206 | ₩74,380 | -1.24% | 55.5만 |
|---|
| 2026.09.25 | ₩75,769 | ₩76,864 | ₩75,235 | ₩75,488 | -0.37% | 63.3만 |
|---|
| 2026.09.24 | ₩75,235 | ₩76,624 | ₩75,235 | ₩75,435 | +0.27% | 42.3만 |
|---|
| 2026.09.23 | ₩77,452 | ₩77,452 | ₩75,248 | ₩75,809 | -2.12% | 53.1만 |
|---|
| 2026.09.22 | ₩77,425 | ₩77,813 | ₩75,154 | ₩77,746 | +0.41% | 54만 |
|---|
| 2026.09.21 | ₩77,532 | ₩78,240 | ₩76,610 | ₩76,771 | -0.98% | 54.7만 |
|---|
| 2026.09.18 | ₩78,534 | ₩78,534 | ₩75,889 | ₩76,797 | -2.21% | 278.7만 |
|---|
| 2026.09.17 | ₩78,547 | ₩80,792 | ₩77,532 | ₩78,988 | +0.56% | 92.5만 |
|---|
| 2026.09.16 | ₩78,748 | ₩80,297 | ₩77,626 | ₩78,481 | -0.34% | 94.6만 |
|---|
| 2026.09.15 | ₩76,383 | ₩80,150 | ₩75,956 | ₩79,095 | +3.55% | 97.5만 |
|---|
| 2026.09.14 | ₩75,408 | ₩76,878 | ₩74,860 | ₩76,610 | +1.59% | 75.6만 |
|---|
| 2026.09.11 | ₩74,607 | ₩75,969 | ₩73,725 | ₩75,101 | +0.66% | 55.4만 |
|---|
| 2026.09.10 | ₩73,631 | ₩74,620 | ₩73,511 | ₩73,859 | +0.31% | 43만 |
|---|
| 2026.09.09 | ₩73,965 | ₩74,059 | ₩73,137 | ₩73,899 | -0.09% | 75.4만 |
|---|
| 2026.09.08 | ₩73,631 | ₩74,754 | ₩73,137 | ₩74,446 | +1.11% | 55.1만 |
|---|
| 2026.09.04 | ₩74,874 | ₩75,288 | ₩73,618 | ₩74,406 | -0.62% | 35.2만 |
|---|
| 2026.09.03 | ₩76,477 | ₩77,051 | ₩74,486 | ₩75,221 | -1.64% | 49.2만 |
|---|
| 2026.09.02 | ₩73,618 | ₩76,330 | ₩73,525 | ₩75,729 | +2.87% | 84.5만 |
|---|
| 2026.09.01 | ₩73,672 | ₩74,406 | ₩73,124 | ₩73,792 | +0.16% | 58.9만 |
|---|
| 2026.08.31 | ₩74,139 | ₩74,433 | ₩73,471 | ₩73,672 | -0.63% | 53.6만 |
|---|
| 2026.08.28 | ₩74,567 | ₩75,702 | ₩74,366 | ₩74,567 | 0.00% | 28.6만 |
|---|
| 2026.08.27 | ₩74,486 | ₩75,435 | ₩73,819 | ₩74,567 | +0.11% | 32만 |
|---|
| 2026.08.26 | ₩73,404 | ₩74,820 | ₩72,990 | ₩74,286 | +1.20% | 55만 |
|---|
| 2026.08.25 | ₩74,086 | ₩75,007 | ₩73,485 | ₩74,019 | -0.09% | 35.1만 |
|---|
| 2026.08.24 | ₩74,901 | ₩75,729 | ₩74,112 | ₩74,446 | -0.61% | 40.3만 |
|---|
| 2026.08.21 | ₩73,952 | ₩75,208 | ₩73,471 | ₩74,914 | +1.30% | 52.1만 |
|---|
| 2026.08.20 | ₩73,778 | ₩74,887 | ₩73,471 | ₩74,006 | +0.31% | 37.2만 |
|---|
| 2026.08.19 | ₩73,591 | ₩75,074 | ₩73,565 | ₩74,139 | +0.74% | 36.1만 |
|---|
| 2026.08.18 | ₩73,832 | ₩75,021 | ₩73,191 | ₩73,591 | -0.33% | 50.3만 |
|---|
| 2026.08.17 | ₩73,498 | ₩74,099 | ₩71,922 | ₩72,549 | -1.29% | 67.7만 |
|---|
| 2026.08.14 | ₩74,527 | ₩74,527 | ₩73,431 | ₩73,979 | -0.73% | 39.4만 |
|---|
| 2026.08.13 | ₩73,565 | ₩74,740 | ₩73,124 | ₩74,687 | +1.53% | 55.5만 |
|---|
| 2026.08.12 | ₩71,521 | ₩73,738 | ₩71,521 | ₩73,391 | +2.61% | 99만 |
|---|
| 2026.08.11 | ₩73,404 | ₩74,273 | ₩71,067 | ₩71,467 | -2.64% | 68.4만 |
|---|
| 2026.08.10 | ₩75,088 | ₩75,088 | ₩71,641 | ₩72,549 | -3.38% | 106.5만 |
|---|
| 2026.08.07 | ₩76,063 | ₩77,559 | ₩70,466 | ₩71,962 | -5.39% | 147.2만 |
|---|
| 2026.08.06 | ₩70,212 | ₩70,399 | ₩67,326 | ₩68,061 | -3.06% | 72.9만 |
|---|
| 2026.08.05 | ₩73,885 | ₩73,899 | ₩69,450 | ₩70,425 | -4.68% | 76.3만 |
|---|
| 2026.08.04 | ₩71,588 | ₩74,086 | ₩71,588 | ₩73,979 | +3.34% | 62.8만 |
|---|
| 2026.08.03 | ₩71,761 | ₩73,444 | ₩70,719 | ₩72,149 | +0.54% | 57.4만 |
|---|
| 2026.07.31 | ₩70,653 | ₩71,387 | ₩68,889 | ₩70,906 | +0.36% | 39.8만 |
|---|
| 2026.07.30 | ₩71,374 | ₩71,374 | ₩69,330 | ₩70,279 | -1.53% | 42만 |
|---|
| 2026.07.29 | ₩70,813 | ₩73,338 | ₩70,813 | ₩72,496 | +2.38% | 55.2만 |
|---|
| 2026.07.28 | ₩70,906 | ₩71,815 | ₩69,838 | ₩70,706 | -0.28% | 44.2만 |
|---|
| 2026.07.27 | ₩69,958 | ₩71,013 | ₩69,490 | ₩69,945 | -0.02% | 41.8만 |
|---|
| 2026.07.24 | ₩69,530 | ₩71,280 | ₩68,863 | ₩68,929 | -0.86% | 44.5만 |
|---|
| 2026.07.23 | ₩69,530 | ₩69,637 | ₩68,034 | ₩69,210 | -0.46% | 87.3만 |
|---|
| 2026.07.22 | ₩70,252 | ₩70,479 | ₩68,782 | ₩69,758 | -0.70% | 53.6만 |
|---|
| 2026.07.21 | ₩71,935 | ₩73,431 | ₩69,183 | ₩69,985 | -2.71% | 48.5만 |
|---|
| 2026.07.20 | ₩72,042 | ₩73,404 | ₩71,654 | ₩72,643 | +0.83% | 63.9만 |
|---|
| 2026.07.17 | ₩70,425 | ₩72,750 | ₩70,132 | ₩72,109 | +2.39% | 58.7만 |
|---|
| 2026.07.16 | ₩69,691 | ₩71,681 | ₩69,611 | ₩71,641 | +2.80% | 48.3만 |
|---|
| 2026.07.15 | ₩70,011 | ₩71,414 | ₩69,410 | ₩69,597 | -0.59% | 49.3만 |
|---|
| 2026.07.14 | ₩69,317 | ₩69,891 | ₩68,635 | ₩69,384 | +0.10% | 51.6만 |
|---|
| 2026.07.13 | ₩69,704 | ₩70,466 | ₩69,143 | ₩69,290 | -0.59% | 39.3만 |
|---|
| 2026.07.10 | ₩71,387 | ₩72,069 | ₩69,357 | ₩69,704 | -2.36% | 39.1만 |
|---|
| 2026.07.09 | ₩67,821 | ₩70,759 | ₩67,380 | ₩70,613 | +4.12% | 45.6만 |
|---|
| 2026.07.08 | ₩70,172 | ₩70,973 | ₩68,368 | ₩69,437 | -1.05% | 67.5만 |
|---|
| 2026.07.07 | ₩72,069 | ₩73,137 | ₩70,653 | ₩71,147 | -1.28% | 52.1만 |
|---|
| 2026.07.06 | ₩69,784 | ₩71,962 | ₩68,742 | ₩71,841 | +2.95% | 64.6만 |
|---|
| 2026.07.02 | ₩69,410 | ₩70,305 | ₩68,889 | ₩70,038 | +0.90% | 62.3만 |
|---|
| 2026.07.01 | ₩70,385 | ₩71,374 | ₩69,370 | ₩69,424 | -1.37% | 100.4만 |
|---|
| 2026.06.30 | ₩69,664 | ₩70,252 | ₩69,237 | ₩69,958 | +0.42% | 122만 |
|---|
| 2026.06.29 | ₩67,513 | ₩69,798 | ₩67,179 | ₩69,731 | +3.28% | 116.1만 |
|---|
| 2026.06.26 | ₩64,361 | ₩67,460 | ₩63,933 | ₩67,353 | +4.65% | 118.7만 |
|---|
| 2026.06.25 | ₩63,813 | ₩65,042 | ₩63,212 | ₩64,855 | +1.63% | 61.6만 |
|---|
| 2026.06.24 | ₩62,036 | ₩64,641 | ₩61,515 | ₩64,361 | +3.75% | 78.9만 |
|---|
| 2026.06.23 | ₩60,206 | ₩62,090 | ₩59,765 | ₩61,983 | +2.95% | 85.4만 |
|---|
| 2026.06.22 | ₩60,153 | ₩62,157 | ₩59,979 | ₩60,540 | +0.64% | 76.5만 |
|---|
| 2026.06.18 | ₩59,592 | ₩62,664 | ₩58,951 | ₩61,489 | +3.18% | 160.2만 |
|---|
| 2026.06.17 | ₩60,767 | ₩60,981 | ₩58,590 | ₩59,204 | -2.57% | 57.2만 |
|---|
| 2026.06.16 | ₩61,823 | ₩62,664 | ₩60,674 | ₩61,409 | -0.67% | 46.1만 |
|---|
| 2026.06.15 | ₩61,836 | ₩63,733 | ₩61,101 | ₩61,248 | -0.95% | 46.3만 |
|---|
| 2026.06.12 | ₩60,928 | ₩62,183 | ₩59,792 | ₩61,796 | +1.43% | 53.2만 |
|---|
| 2026.06.11 | ₩60,714 | ₩61,649 | ₩59,832 | ₩61,101 | +0.64% | 43.1만 |
|---|
| 2026.06.10 | ₩61,943 | ₩63,466 | ₩61,115 | ₩61,181 | -1.23% | 46.8만 |
|---|
| 2026.06.09 | ₩61,796 | ₩63,145 | ₩59,859 | ₩61,943 | +0.24% | 60.7만 |
|---|
| 2026.06.08 | ₩62,076 | ₩62,531 | ₩60,447 | ₩62,250 | +0.28% | 48.7만 |
|---|
| 2026.06.05 | ₩64,441 | ₩64,802 | ₩60,794 | ₩61,195 | -5.04% | 53.1만 |
|---|
| 2026.06.04 | ₩60,727 | ₩64,160 | ₩60,166 | ₩64,054 | +5.48% | 64.2만 |
|---|
| 2026.06.03 | ₩60,527 | ₩60,754 | ₩59,311 | ₩59,498 | -1.70% | 60.3만 |
|---|
| 2026.06.02 | ₩62,117 | ₩62,638 | ₩59,445 | ₩60,674 | -2.32% | 68.8만 |
|---|
| 2026.06.01 | ₩60,206 | ₩61,970 | ₩59,979 | ₩61,689 | +2.46% | 45.2만 |
|---|
| 2026.05.29 | ₩60,206 | ₩60,861 | ₩58,817 | ₩60,206 | 0.00% | 68.7만 |
|---|
| 2026.05.28 | ₩60,527 | ₩61,769 | ₩58,029 | ₩60,206 | -0.53% | 54.2만 |
|---|
| 2026.05.27 | ₩59,846 | ₩61,849 | ₩59,846 | ₩61,088 | +2.08% | 65.2만 |
|---|
| 2026.05.26 | ₩57,668 | ₩59,993 | ₩57,601 | ₩59,792 | +3.68% | 50.6만 |
|---|
| 2026.05.22 | ₩55,691 | ₩58,750 | ₩55,691 | ₩58,376 | +4.82% | 68.1만 |
|---|
| 2026.05.21 | ₩55,865 | ₩56,079 | ₩53,861 | ₩55,731 | -0.24% | 55.2만 |
|---|
| 2026.05.20 | ₩55,664 | ₩56,813 | ₩54,663 | ₩56,546 | +1.58% | 53.2만 |
|---|
| 2026.05.19 | ₩55,290 | ₩56,840 | ₩54,729 | ₩56,038 | +1.35% | 51.9만 |
|---|
| 2026.05.18 | ₩54,262 | ₩55,731 | ₩53,848 | ₩54,983 | +1.33% | 50.4만 |
|---|
| 2026.05.15 | ₩54,035 | ₩54,823 | ₩53,955 | ₩54,115 | +0.15% | 51.1만 |
|---|
| 2026.05.14 | ₩54,435 | ₩55,184 | ₩53,500 | ₩54,262 | -0.32% | 50.9만 |
|---|
| 2026.05.13 | ₩53,754 | ₩54,609 | ₩52,979 | ₩54,142 | +0.72% | 53.4만 |
|---|
| 2026.05.12 | ₩55,518 | ₩56,332 | ₩54,409 | ₩54,569 | -1.71% | 56.7만 |
|---|
| 2026.05.11 | ₩55,277 | ₩56,292 | ₩53,915 | ₩55,972 | +1.26% | 71.7만 |
|---|
| 2026.05.08 | ₩56,065 | ₩58,617 | ₩54,355 | ₩54,796 | -2.26% | 112.9만 |
|---|
| 2026.05.07 | ₩58,710 | ₩59,418 | ₩57,254 | ₩57,855 | -1.46% | 82.3만 |
|---|
| 2026.05.06 | ₩61,515 | ₩61,515 | ₩57,842 | ₩58,349 | -5.15% | 61.8만 |
|---|
| 2026.05.05 | ₩61,943 | ₩61,943 | ₩59,872 | ₩61,208 | -1.19% | 36.3만 |
|---|
| 2026.05.04 | ₩61,582 | ₩62,557 | ₩60,594 | ₩60,941 | -1.04% | 48.8만 |
|---|
| 2026.05.01 | ₩62,036 | ₩63,412 | ₩60,941 | ₩61,582 | -0.73% | 64.4만 |
|---|
| 2026.04.30 | ₩62,891 | ₩62,891 | ₩60,674 | ₩61,128 | -2.80% | 65만 |
|---|
| 2026.04.29 | ₩62,704 | ₩63,452 | ₩61,141 | ₩62,464 | -0.38% | 40.2만 |
|---|
| 2026.04.28 | ₩65,042 | ₩65,189 | ₩62,998 | ₩63,065 | -3.04% | 41.7만 |
|---|
| 2026.04.27 | ₩62,504 | ₩64,922 | ₩62,117 | ₩64,428 | +3.08% | 51.1만 |
|---|
| 2026.04.24 | ₩62,998 | ₩63,613 | ₩61,395 | ₩62,170 | -1.31% | 38.1만 |
|---|
| 2026.04.23 | ₩63,706 | ₩64,174 | ₩61,702 | ₩62,744 | -1.51% | 40만 |
|---|
| 2026.04.22 | ₩63,118 | ₩64,227 | ₩62,170 | ₩63,706 | +0.93% | 52.7만 |
|---|
| 2026.04.21 | ₩63,559 | ₩65,403 | ₩62,998 | ₩63,105 | -0.71% | 73.6만 |
|---|
| 2026.04.20 | ₩63,439 | ₩64,548 | ₩62,731 | ₩63,212 | -0.36% | 58.7만 |
|---|
| 2026.04.17 | ₩63,092 | ₩64,441 | ₩62,784 | ₩63,519 | +0.68% | 58.3만 |
|---|
| 2026.04.16 | ₩62,170 | ₩63,412 | ₩62,170 | ₩62,290 | +0.19% | 48.2만 |
|---|
| 2026.04.15 | ₩61,382 | ₩63,599 | ₩61,115 | ₩62,678 | +2.11% | 57.7만 |
|---|
| 2026.04.14 | ₩59,605 | ₩60,954 | ₩59,164 | ₩60,941 | +2.24% | 42.3만 |
|---|
| 2026.04.13 | ₩58,109 | ₩59,351 | ₩57,481 | ₩59,138 | +1.77% | 77만 |
|---|
| 2026.04.10 | ₩59,472 | ₩60,393 | ₩57,441 | ₩58,403 | -1.80% | 54.8만 |
|---|
| 2026.04.09 | ₩57,521 | ₩59,298 | ₩56,974 | ₩59,178 | +2.88% | 47.2만 |
|---|
| 2026.04.08 | ₩58,603 | ₩59,512 | ₩57,201 | ₩58,109 | -0.84% | 75.1만 |
|---|
| 2026.04.07 | ₩57,014 | ₩57,895 | ₩56,613 | ₩57,428 | +0.73% | 45.8만 |
|---|
| 2026.04.06 | ₩57,601 | ₩58,750 | ₩57,000 | ₩57,040 | -0.97% | 56만 |
|---|
| 2026.04.02 | ₩55,584 | ₩58,069 | ₩54,409 | ₩57,695 | +3.80% | 64만 |
|---|
| 2026.04.01 | ₩56,266 | ₩57,495 | ₩55,371 | ₩56,386 | +0.21% | 68.5만 |
|---|
| 2026.03.31 | ₩56,800 | ₩58,283 | ₩55,277 | ₩56,052 | -1.32% | 119.2만 |
|---|
| 2026.03.30 | ₩55,411 | ₩58,416 | ₩55,411 | ₩55,998 | +1.06% | 98.1만 |
|---|
| 2026.03.27 | ₩57,441 | ₩57,722 | ₩55,277 | ₩55,624 | -3.16% | 53만 |
|---|
| 2026.03.26 | ₩57,067 | ₩59,659 | ₩57,067 | ₩57,882 | +1.43% | 62만 |
|---|
| 2026.03.25 | ₩59,565 | ₩59,872 | ₩56,212 | ₩58,056 | -2.53% | 62.2만 |
|---|
| 2026.03.24 | ₩57,682 | ₩60,460 | ₩57,040 | ₩58,523 | +1.46% | 92.3만 |
|---|
| 2026.03.23 | ₩55,878 | ₩58,109 | ₩55,571 | ₩57,895 | +3.61% | 76.4만 |
|---|
| 2026.03.20 | ₩55,624 | ₩57,067 | ₩55,464 | ₩56,453 | +1.49% | 297.7만 |
|---|
| 2026.03.19 | ₩56,119 | ₩57,989 | ₩55,825 | ₩56,573 | +0.81% | 87.5만 |
|---|
| 2026.03.18 | ₩56,466 | ₩56,733 | ₩55,264 | ₩56,586 | +0.21% | 73.2만 |
|---|
| 2026.03.17 | ₩56,306 | ₩58,416 | ₩56,185 | ₩56,559 | +0.45% | 96만 |
|---|
| 2026.03.16 | ₩53,754 | ₩56,893 | ₩53,287 | ₩56,172 | +4.50% | 131.8만 |
|---|
| 2026.03.13 | ₩53,434 | ₩55,678 | ₩52,418 | ₩52,712 | -1.35% | 83만 |
|---|
| 2026.03.12 | ₩53,661 | ₩54,903 | ₩52,525 | ₩52,726 | -1.74% | 82.9만 |
|---|
| 2026.03.11 | ₩53,233 | ₩54,876 | ₩52,913 | ₩54,395 | +2.18% | 87.4만 |
|---|
| 2026.03.10 | ₩53,380 | ₩53,701 | ₩52,031 | ₩53,233 | -0.28% | 116.5만 |
|---|
| 2026.03.09 | ₩55,130 | ₩55,678 | ₩51,697 | ₩53,754 | -2.50% | 128.7만 |
|---|
| 2026.03.06 | ₩56,640 | ₩58,376 | ₩55,611 | ₩56,533 | -0.19% | 95.7만 |
|---|
| 2026.03.05 | ₩57,107 | ₩59,432 | ₩56,359 | ₩58,309 | +2.11% | 210.9만 |
|---|
| 2026.03.04 | ₩54,930 | ₩57,695 | ₩53,100 | ₩57,414 | +4.52% | 380.6만 |
|---|
| 2026.03.03 | ₩59,792 | ₩67,527 | ₩54,916 | ₩55,411 | -7.33% | 1060.2만 |
|---|
| 2026.03.02 | ₩35,039 | ₩37,430 | ₩34,919 | ₩37,417 | +6.79% | 150.5만 |
|---|
| 2026.02.27 | ₩36,388 | ₩36,589 | ₩35,012 | ₩36,175 | -0.59% | 124.1만 |
|---|
| 2026.02.26 | ₩36,108 | ₩37,924 | ₩36,108 | ₩36,936 | +2.29% | 163.1만 |
|---|
| 2026.02.25 | ₩35,306 | ₩36,549 | ₩33,556 | ₩35,854 | +1.55% | 188.4만 |
|---|
| 2026.02.24 | ₩34,732 | ₩35,774 | ₩29,990 | ₩35,413 | +1.96% | 406.3만 |
|---|
| 2026.02.23 | ₩41,865 | ₩42,052 | ₩39,354 | ₩39,474 | -5.71% | 73.9만 |
|---|
| 2026.02.20 | ₩40,610 | ₩43,468 | ₩40,115 | ₩41,932 | +3.26% | 74.6만 |
|---|
| 2026.02.19 | ₩40,823 | ₩41,291 | ₩40,008 | ₩40,690 | -0.33% | 46.5만 |
|---|
| 2026.02.18 | ₩40,182 | ₩41,638 | ₩39,140 | ₩41,184 | +2.49% | 47.6만 |
|---|
| 2026.02.17 | ₩40,423 | ₩42,453 | ₩39,447 | ₩40,329 | -0.23% | 44.9만 |
|---|
| 2026.02.13 | ₩40,236 | ₩41,104 | ₩39,367 | ₩40,743 | +1.26% | 47.7만 |
|---|
| 2026.02.12 | ₩42,400 | ₩42,400 | ₩39,274 | ₩40,209 | -5.17% | 44.6만 |
|---|
| 2026.02.11 | ₩43,856 | ₩43,882 | ₩41,411 | ₩42,026 | -4.17% | 54.4만 |
|---|
| 2026.02.10 | ₩43,001 | ₩44,898 | ₩42,974 | ₩44,043 | +2.42% | 42.6만 |
|---|
| 2026.02.09 | ₩44,136 | ₩44,791 | ₩40,743 | ₩42,934 | -2.72% | 80.2만 |
|---|
| 2026.02.06 | ₩43,575 | ₩45,018 | ₩42,947 | ₩44,764 | +2.73% | 47.7만 |
|---|
| 2026.02.05 | ₩45,312 | ₩46,113 | ₩42,600 | ₩43,148 | -4.78% | 61.5만 |
|---|
| 2026.02.04 | ₩47,209 | ₩47,890 | ₩45,753 | ₩45,980 | -2.60% | 87만 |
|---|
| 2026.02.03 | ₩49,800 | ₩50,214 | ₩45,258 | ₩46,487 | -6.65% | 62.8만 |
|---|
| 2026.02.02 | ₩50,922 | ₩51,817 | ₩49,907 | ₩50,508 | -0.81% | 43.1만 |
|---|
| 2026.01.30 | ₩52,258 | ₩52,832 | ₩49,800 | ₩51,056 | -2.30% | 51.9만 |
|---|
| 2026.01.29 | ₩52,205 | ₩52,966 | ₩51,577 | ₩52,899 | +1.33% | 49만 |
|---|
| 2026.01.28 | ₩53,126 | ₩54,863 | ₩52,138 | ₩52,485 | -1.21% | 44.4만 |
|---|
| 2026.01.27 | ₩53,260 | ₩53,434 | ₩52,205 | ₩52,819 | -0.83% | 50.7만 |
|---|
| 2026.01.26 | ₩51,176 | ₩53,153 | ₩51,109 | ₩52,966 | +3.50% | 46.5만 |
|---|
| 2026.01.23 | ₩53,019 | ₩53,260 | ₩50,976 | ₩51,042 | -3.73% | 37.6만 |
|---|
| 2026.01.22 | ₩52,271 | ₩54,102 | ₩52,018 | ₩53,487 | +2.33% | 74.3만 |
|---|
| 2026.01.21 | ₩51,189 | ₩52,071 | ₩50,548 | ₩51,644 | +0.89% | 59.5만 |
|---|
| 2026.01.20 | ₩49,493 | ₩51,791 | ₩49,105 | ₩50,789 | +2.62% | 75.9만 |
|---|
| 2026.01.16 | ₩50,588 | ₩51,216 | ₩49,733 | ₩50,067 | -1.03% | 76.6만 |
|---|
| 2026.01.15 | ₩48,344 | ₩50,976 | ₩48,090 | ₩50,695 | +4.86% | 60.4만 |
|---|
| 2026.01.14 | ₩48,945 | ₩48,959 | ₩47,382 | ₩48,478 | -0.96% | 59.4만 |
|---|
| 2026.01.13 | ₩49,907 | ₩50,228 | ₩48,277 | ₩48,451 | -2.92% | 66.4만 |
|---|
| 2026.01.12 | ₩48,117 | ₩49,800 | ₩46,955 | ₩49,760 | +3.41% | 61.7만 |
|---|
| 2026.01.09 | ₩46,808 | ₩48,772 | ₩45,819 | ₩48,331 | +3.25% | 64.9만 |
|---|
| 2026.01.08 | ₩44,617 | ₩47,663 | ₩44,323 | ₩46,754 | +4.79% | 46만 |
|---|
| 2026.01.07 | ₩46,380 | ₩46,380 | ₩44,270 | ₩45,178 | -2.59% | 57.4만 |
|---|
| 2026.01.06 | ₩44,858 | ₩45,926 | ₩44,270 | ₩45,793 | +2.08% | 47.3만 |
|---|
| 2026.01.05 | ₩45,138 | ₩47,382 | ₩44,764 | ₩45,151 | +0.03% | 70.4만 |
|---|
| 2026.01.02 | ₩47,235 | ₩47,462 | ₩45,285 | ₩45,405 | -3.87% | 53.5만 |
|---|
| 2025.12.31 | ₩47,609 | ₩48,010 | ₩46,901 | ₩46,955 | -1.37% | 33.1만 |
|---|
| 2025.12.30 | ₩47,716 | ₩48,224 | ₩47,476 | ₩47,529 | -0.39% | 33.9만 |
|---|
| 2025.12.29 | ₩47,449 | ₩48,371 | ₩47,409 | ₩47,770 | +0.68% | 44.1만 |
|---|
| 2025.12.26 | ₩47,062 | ₩47,983 | ₩46,754 | ₩47,890 | +1.76% | 41.6만 |
|---|
| 2025.12.24 | ₩46,247 | ₩47,302 | ₩46,247 | ₩47,062 | +1.76% | 21.3만 |
|---|
| 2025.12.23 | ₩47,222 | ₩47,609 | ₩45,699 | ₩46,380 | -1.78% | 51.2만 |
|---|
| 2025.12.22 | ₩48,064 | ₩48,451 | ₩47,529 | ₩47,529 | -1.11% | 35.9만 |
|---|
| 2025.12.19 | ₩48,077 | ₩48,264 | ₩47,088 | ₩47,543 | -1.11% | 119.4만 |
|---|
| 2025.12.18 | ₩48,264 | ₩48,932 | ₩47,756 | ₩48,077 | -0.39% | 43.3만 |
|---|
| 2025.12.17 | ₩48,010 | ₩48,638 | ₩47,516 | ₩47,756 | -0.53% | 51.9만 |
|---|
| 2025.12.16 | ₩48,598 | ₩48,865 | ₩47,102 | ₩47,863 | -1.51% | 65.6만 |
|---|
| 2025.12.15 | ₩48,090 | ₩48,918 | ₩47,155 | ₩48,731 | +1.33% | 78.1만 |
|---|
| 2025.12.12 | ₩48,678 | ₩48,959 | ₩47,743 | ₩48,090 | -1.21% | 39.8만 |
|---|
| 2025.12.11 | ₩48,157 | ₩49,105 | ₩47,970 | ₩48,291 | +0.28% | 44.1만 |
|---|
| 2025.12.10 | ₩46,621 | ₩49,773 | ₩46,527 | ₩48,344 | +3.70% | 80.6만 |
|---|
| 2025.12.09 | ₩45,445 | ₩47,008 | ₩45,312 | ₩46,648 | +2.65% | 44.3만 |
|---|
| 2025.12.08 | ₩47,462 | ₩47,556 | ₩45,138 | ₩45,659 | -3.80% | 65.4만 |
|---|
| 2025.12.05 | ₩47,142 | ₩48,357 | ₩46,781 | ₩47,048 | -0.20% | 55.5만 |
|---|
| 2025.12.04 | ₩47,476 | ₩48,064 | ₩46,835 | ₩47,502 | +0.06% | 77.1만 |
|---|
| 2025.12.03 | ₩44,670 | ₩48,224 | ₩44,590 | ₩47,877 | +7.18% | 86.4만 |
|---|
| 2025.12.02 | ₩44,163 | ₩44,724 | ₩43,335 | ₩44,443 | +0.64% | 54.3만 |
|---|
| 2025.12.01 | ₩43,455 | ₩44,590 | ₩43,295 | ₩44,109 | +1.51% | 69.6만 |
|---|
| 2025.11.28 | ₩44,630 | ₩44,911 | ₩43,722 | ₩43,842 | -1.77% | 28.5만 |
|---|
| 2025.11.26 | ₩43,268 | ₩44,751 | ₩43,214 | ₩44,283 | +2.35% | 94.4만 |
|---|
| 2025.11.25 | ₩44,430 | ₩45,592 | ₩43,482 | ₩43,602 | -1.86% | 99만 |
|---|
| 2025.11.24 | ₩42,560 | ₩44,029 | ₩41,839 | ₩43,856 | +3.04% | 100.7만 |
|---|
| 2025.11.21 | ₩39,594 | ₩42,600 | ₩39,594 | ₩42,493 | +7.32% | 80.7만 |
|---|
| 2025.11.20 | ₩39,274 | ₩40,129 | ₩38,886 | ₩39,461 | +0.48% | 86.3만 |
|---|
| 2025.11.19 | ₩39,447 | ₩39,674 | ₩38,646 | ₩39,007 | -1.12% | 76.4만 |
|---|
| 2025.11.18 | ₩39,781 | ₩40,382 | ₩39,394 | ₩39,554 | -0.57% | 67.1만 |
|---|
| 2025.11.17 | ₩40,048 | ₩40,730 | ₩39,020 | ₩39,821 | -0.57% | 112만 |
|---|
| 2025.11.14 | ₩40,917 | ₩41,104 | ₩39,381 | ₩40,543 | -0.91% | 91.1만 |
|---|
| 2025.11.13 | ₩42,346 | ₩42,894 | ₩40,970 | ₩41,344 | -2.37% | 59.2만 |
|---|
| 2025.11.12 | ₩43,214 | ₩43,856 | ₩42,426 | ₩42,787 | -0.99% | 57.9만 |
|---|
| 2025.11.11 | ₩43,201 | ₩44,083 | ₩42,560 | ₩43,108 | -0.22% | 69.4만 |
|---|
| 2025.11.10 | ₩44,604 | ₩44,604 | ₩42,333 | ₩43,041 | -3.50% | 73.1만 |
|---|
| 2025.11.07 | ₩43,629 | ₩44,617 | ₩40,449 | ₩43,535 | -0.21% | 182.8만 |
|---|
| 2025.11.06 | ₩45,138 | ₩45,485 | ₩43,375 | ₩43,615 | -3.37% | 70.9만 |
|---|
| 2025.11.05 | ₩43,281 | ₩44,791 | ₩42,840 | ₩44,590 | +3.02% | 53.8만 |
|---|
| 2025.11.04 | ₩44,817 | ₩45,165 | ₩42,947 | ₩43,027 | -3.99% | 62.1만 |
|---|
| 2025.11.03 | ₩45,205 | ₩45,712 | ₩44,497 | ₩45,405 | +0.44% | 56.3만 |
|---|
| 2025.10.31 | ₩44,991 | ₩45,672 | ₩44,751 | ₩45,285 | +0.65% | 52.1만 |
|---|
| 2025.10.30 | ₩44,751 | ₩45,632 | ₩44,083 | ₩45,258 | +1.13% | 58.8만 |
|---|
| 2025.10.29 | ₩45,646 | ₩46,340 | ₩44,657 | ₩45,045 | -1.32% | 64.8만 |
|---|
| 2025.10.28 | ₩48,224 | ₩48,224 | ₩44,724 | ₩45,432 | -5.79% | 98.3만 |
|---|
| 2025.10.27 | ₩50,562 | ₩50,829 | ₩48,291 | ₩48,584 | -3.91% | 52.3만 |
|---|
| 2025.10.24 | ₩51,296 | ₩51,831 | ₩50,041 | ₩50,361 | -1.82% | 43.3만 |
|---|
| 2025.10.23 | ₩50,428 | ₩51,203 | ₩50,041 | ₩51,042 | +1.22% | 27.6만 |
|---|
| 2025.10.22 | ₩50,401 | ₩50,735 | ₩49,292 | ₩50,428 | +0.05% | 39.2만 |
|---|
| 2025.10.21 | ₩49,105 | ₩51,042 | ₩48,718 | ₩50,909 | +3.67% | 55만 |
|---|
| 2025.10.20 | ₩48,825 | ₩49,920 | ₩48,772 | ₩48,812 | -0.03% | 34.4만 |
|---|
| 2025.10.17 | ₩47,983 | ₩48,598 | ₩47,609 | ₩48,064 | +0.17% | 82.2만 |
|---|
| 2025.10.16 | ₩49,292 | ₩49,626 | ₩48,210 | ₩48,705 | -1.19% | 37만 |
|---|
| 2025.10.15 | ₩50,161 | ₩50,922 | ₩49,132 | ₩49,333 | -1.65% | 51.4만 |
|---|
| 2025.10.14 | ₩46,928 | ₩50,428 | ₩46,928 | ₩49,520 | +5.52% | 64.4만 |
|---|
| 2025.10.13 | ₩47,342 | ₩48,451 | ₩46,794 | ₩47,983 | +1.35% | 61.3만 |
|---|
| 2025.10.10 | ₩50,775 | ₩51,323 | ₩45,552 | ₩47,195 | -7.05% | 78.1만 |
|---|