시장 데이터를 불러오는 중
전체 종목
Zedge, Inc. Class B Common Stock 과거 주가
Zedge, Inc. Class B Common Stock · ZDGE · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zedge, Inc. Class B Common Stock · ZDGE · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,956 | ₩3,956 | ₩3,889 | ₩3,929 | -0.68% | 2.7만 |
| 2026.10.08 | ₩3,956 | ₩4,009 | ₩3,915 | ₩3,929 | -0.68% | 7.3만 |
| 2026.10.07 | ₩3,956 | ₩3,982 | ₩3,915 | ₩3,982 | +0.68% | 1.6만 |
| 2026.10.06 | ₩3,956 | ₩4,036 | ₩3,929 | ₩3,996 | +1.02% | 3.3만 |
| 2026.10.05 | ₩4,076 | ₩4,100 | ₩3,875 | ₩3,929 | -3.62% | 15.1만 |
| 2026.10.02 | ₩4,023 | ₩4,103 | ₩3,996 | ₩4,023 | 0.00% | 5.3만 |
| 2026.10.01 | ₩3,902 | ₩4,063 | ₩3,889 | ₩4,009 | +2.75% | 7만 |
| 2026.09.30 | ₩3,956 | ₩3,982 | ₩3,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,862 |
| -2.37% |
| 11만 |
| 2026.09.29 | ₩4,184 | ₩4,184 | ₩3,906 | ₩3,956 | -5.45% | 8.1만 |
|---|
| 2026.09.28 | ₩4,076 | ₩4,184 | ₩4,023 | ₩4,143 | +1.64% | 8.1만 |
|---|
| 2026.09.25 | ₩4,063 | ₩4,143 | ₩3,982 | ₩4,023 | -0.99% | 3.6만 |
|---|
| 2026.09.24 | ₩4,103 | ₩4,117 | ₩3,982 | ₩4,050 | -1.31% | 5.3만 |
|---|
| 2026.09.23 | ₩4,103 | ₩4,103 | ₩4,063 | ₩4,063 | -0.98% | 8.2천 |
|---|
| 2026.09.22 | ₩4,117 | ₩4,127 | ₩4,023 | ₩4,117 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩4,197 | ₩4,197 | ₩4,036 | ₩4,130 | -1.60% | 7만 |
|---|
| 2026.09.18 | ₩4,117 | ₩4,123 | ₩3,996 | ₩4,117 | 0.00% | 6.9만 |
|---|
| 2026.09.17 | ₩4,063 | ₩4,184 | ₩4,050 | ₩4,103 | +0.99% | 9.1만 |
|---|
| 2026.09.16 | ₩4,023 | ₩4,090 | ₩3,985 | ₩4,023 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩4,009 | ₩4,063 | ₩3,969 | ₩4,023 | +0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩4,143 | ₩4,184 | ₩3,942 | ₩3,982 | -3.88% | 10.6만 |
|---|
| 2026.09.11 | ₩4,090 | ₩4,224 | ₩4,025 | ₩4,157 | +1.64% | 3.1만 |
|---|
| 2026.09.10 | ₩3,915 | ₩4,157 | ₩3,840 | ₩4,117 | +5.14% | 9.6만 |
|---|
| 2026.09.09 | ₩4,130 | ₩4,130 | ₩3,889 | ₩3,929 | -4.87% | 14.9만 |
|---|
| 2026.09.08 | ₩3,996 | ₩4,184 | ₩3,942 | ₩4,157 | +4.03% | 8.5만 |
|---|
| 2026.09.04 | ₩3,996 | ₩4,009 | ₩3,956 | ₩3,996 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩4,023 | ₩4,023 | ₩3,890 | ₩4,023 | 0.00% | 7만 |
|---|
| 2026.09.02 | ₩4,050 | ₩4,090 | ₩3,889 | ₩3,996 | -1.32% | 13.6만 |
|---|
| 2026.09.01 | ₩4,090 | ₩4,090 | ₩3,889 | ₩4,023 | -1.64% | 9.7만 |
|---|
| 2026.08.31 | ₩3,875 | ₩4,090 | ₩3,848 | ₩4,076 | +5.19% | 94.9만 |
|---|
| 2026.08.28 | ₩3,889 | ₩3,889 | ₩3,835 | ₩3,848 | -1.03% | 2.8만 |
|---|
| 2026.08.27 | ₩3,956 | ₩3,956 | ₩3,844 | ₩3,889 | -1.69% | 4.6만 |
|---|
| 2026.08.26 | ₩3,956 | ₩3,956 | ₩3,902 | ₩3,942 | -0.34% | 8.2천 |
|---|
| 2026.08.25 | ₩3,929 | ₩3,942 | ₩3,875 | ₩3,942 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩3,915 | ₩3,949 | ₩3,823 | ₩3,875 | -1.03% | 4.7만 |
|---|
| 2026.08.21 | ₩3,942 | ₩3,942 | ₩3,862 | ₩3,902 | -1.02% | 3.8만 |
|---|
| 2026.08.20 | ₩3,835 | ₩3,942 | ₩3,811 | ₩3,862 | +0.70% | 1.5만 |
|---|
| 2026.08.19 | ₩3,969 | ₩3,996 | ₩3,808 | ₩3,835 | -3.38% | 9.3만 |
|---|
| 2026.08.18 | ₩3,889 | ₩3,982 | ₩3,889 | ₩3,956 | +1.72% | 3.4만 |
|---|
| 2026.08.17 | ₩3,942 | ₩3,976 | ₩3,902 | ₩3,929 | -0.34% | 9.6만 |
|---|
| 2026.08.14 | ₩4,023 | ₩4,023 | ₩3,902 | ₩3,942 | -2.00% | 3.1만 |
|---|
| 2026.08.13 | ₩3,982 | ₩4,009 | ₩3,929 | ₩3,996 | +0.34% | 3만 |
|---|
| 2026.08.12 | ₩3,988 | ₩3,988 | ₩3,902 | ₩3,956 | -0.81% | 5.2만 |
|---|
| 2026.08.11 | ₩4,009 | ₩4,009 | ₩3,942 | ₩3,982 | -0.67% | 2.5만 |
|---|
| 2026.08.10 | ₩3,982 | ₩4,050 | ₩3,929 | ₩3,942 | -1.01% | 13만 |
|---|
| 2026.08.07 | ₩4,090 | ₩4,161 | ₩3,969 | ₩3,996 | -2.30% | 3.2만 |
|---|
| 2026.08.06 | ₩3,982 | ₩4,170 | ₩3,956 | ₩4,157 | +4.38% | 15.2만 |
|---|
| 2026.08.05 | ₩4,036 | ₩4,100 | ₩3,956 | ₩3,982 | -1.33% | 21.5만 |
|---|
| 2026.08.04 | ₩3,969 | ₩4,117 | ₩3,969 | ₩3,996 | +0.68% | 8.5만 |
|---|
| 2026.08.03 | ₩3,969 | ₩4,143 | ₩3,942 | ₩3,996 | +0.68% | 9.2만 |
|---|
| 2026.07.31 | ₩4,036 | ₩4,036 | ₩3,915 | ₩3,956 | -1.99% | 3.4만 |
|---|
| 2026.07.30 | ₩3,929 | ₩4,023 | ₩3,929 | ₩3,982 | +1.37% | 6.7만 |
|---|
| 2026.07.29 | ₩4,009 | ₩4,102 | ₩3,929 | ₩3,929 | -2.01% | 3.1만 |
|---|
| 2026.07.28 | ₩3,902 | ₩4,103 | ₩3,889 | ₩3,942 | +1.03% | 4.3만 |
|---|
| 2026.07.27 | ₩3,942 | ₩4,117 | ₩3,902 | ₩3,969 | +0.68% | 11.9만 |
|---|
| 2026.07.24 | ₩3,996 | ₩4,090 | ₩3,996 | ₩3,996 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩3,996 | ₩4,096 | ₩3,996 | ₩4,009 | +0.34% | 2.9만 |
|---|
| 2026.07.22 | ₩4,063 | ₩4,117 | ₩3,996 | ₩4,050 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩4,036 | ₩4,130 | ₩4,023 | ₩4,036 | 0.00% | 5.8만 |
|---|
| 2026.07.20 | ₩4,157 | ₩4,251 | ₩3,996 | ₩4,076 | -1.94% | 14만 |
|---|
| 2026.07.17 | ₩3,969 | ₩4,117 | ₩3,969 | ₩4,009 | +1.01% | 3.5만 |
|---|
| 2026.07.16 | ₩4,224 | ₩4,264 | ₩3,982 | ₩3,982 | -5.71% | 13.5만 |
|---|
| 2026.07.15 | ₩4,090 | ₩4,277 | ₩4,063 | ₩4,184 | +2.30% | 8.5만 |
|---|
| 2026.07.14 | ₩4,224 | ₩4,298 | ₩4,063 | ₩4,063 | -3.81% | 7.5만 |
|---|
| 2026.07.13 | ₩4,224 | ₩4,425 | ₩4,157 | ₩4,210 | -0.32% | 12.2만 |
|---|
| 2026.07.10 | ₩4,063 | ₩4,210 | ₩4,063 | ₩4,157 | +2.31% | 6만 |
|---|
| 2026.07.09 | ₩4,076 | ₩4,103 | ₩3,996 | ₩4,023 | -1.32% | 9.7만 |
|---|
| 2026.07.08 | ₩4,050 | ₩4,090 | ₩4,023 | ₩4,023 | -0.66% | 2.7만 |
|---|
| 2026.07.07 | ₩4,184 | ₩4,237 | ₩4,036 | ₩4,036 | -3.53% | 5.2만 |
|---|
| 2026.07.06 | ₩4,251 | ₩4,358 | ₩4,157 | ₩4,170 | -1.89% | 7.2만 |
|---|
| 2026.07.02 | ₩4,385 | ₩4,425 | ₩4,237 | ₩4,237 | -3.36% | 2.1만 |
|---|
| 2026.07.01 | ₩4,184 | ₩4,479 | ₩4,184 | ₩4,398 | +5.13% | 15.9만 |
|---|
| 2026.06.30 | ₩4,157 | ₩4,318 | ₩4,157 | ₩4,157 | 0.00% | 12.2만 |
|---|
| 2026.06.29 | ₩3,996 | ₩4,224 | ₩3,969 | ₩4,184 | +4.70% | 7.4만 |
|---|
| 2026.06.26 | ₩4,103 | ₩4,157 | ₩4,009 | ₩4,117 | +0.33% | 9.4만 |
|---|
| 2026.06.25 | ₩4,063 | ₩4,130 | ₩3,996 | ₩4,036 | -0.66% | 9.2만 |
|---|
| 2026.06.24 | ₩4,143 | ₩4,157 | ₩4,036 | ₩4,063 | -1.94% | 5.5만 |
|---|
| 2026.06.23 | ₩3,996 | ₩4,251 | ₩3,996 | ₩4,143 | +3.69% | 11.5만 |
|---|
| 2026.06.22 | ₩4,023 | ₩4,224 | ₩3,996 | ₩4,023 | 0.00% | 28.1만 |
|---|
| 2026.06.18 | ₩4,117 | ₩4,117 | ₩3,996 | ₩4,009 | -2.61% | 15.3만 |
|---|
| 2026.06.17 | ₩4,076 | ₩4,177 | ₩3,956 | ₩4,063 | -0.33% | 11.9만 |
|---|
| 2026.06.16 | ₩4,398 | ₩4,613 | ₩4,036 | ₩4,036 | -8.23% | 36.6만 |
|---|
| 2026.06.15 | ₩5,551 | ₩5,779 | ₩4,358 | ₩4,358 | -21.50% | 56.4만 |
|---|
| 2026.06.12 | ₩4,438 | ₩5,632 | ₩4,385 | ₩5,578 | +25.68% | 114.1만 |
|---|
| 2026.06.11 | ₩4,184 | ₩4,586 | ₩4,184 | ₩4,438 | +6.09% | 191.5만 |
|---|
| 2026.06.10 | ₩4,157 | ₩4,318 | ₩4,157 | ₩4,184 | +0.65% | 2.5만 |
|---|
| 2026.06.09 | ₩4,251 | ₩4,405 | ₩4,117 | ₩4,210 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩4,210 | ₩4,331 | ₩4,170 | ₩4,197 | -0.32% | 4만 |
|---|
| 2026.06.05 | ₩4,304 | ₩4,318 | ₩4,170 | ₩4,251 | -1.25% | 2.2만 |
|---|
| 2026.06.04 | ₩4,277 | ₩4,398 | ₩4,237 | ₩4,331 | +1.25% | 2.3만 |
|---|
| 2026.06.03 | ₩4,371 | ₩4,371 | ₩4,170 | ₩4,210 | -3.68% | 2.9만 |
|---|
| 2026.06.02 | ₩4,345 | ₩4,385 | ₩4,264 | ₩4,385 | +0.93% | 3.9만 |
|---|
| 2026.06.01 | ₩3,982 | ₩4,345 | ₩3,915 | ₩4,345 | +9.09% | 12.6만 |
|---|
| 2026.05.29 | ₩4,063 | ₩4,291 | ₩3,828 | ₩3,982 | -1.98% | 19.2만 |
|---|
| 2026.05.28 | ₩3,902 | ₩4,063 | ₩3,862 | ₩4,036 | +3.44% | 6.4만 |
|---|
| 2026.05.27 | ₩3,875 | ₩4,016 | ₩3,755 | ₩3,848 | -0.69% | 6.4만 |
|---|
| 2026.05.26 | ₩3,929 | ₩3,972 | ₩3,862 | ₩3,875 | -1.37% | 5.2만 |
|---|
| 2026.05.22 | ₩3,982 | ₩4,009 | ₩3,781 | ₩3,929 | -1.35% | 9.4만 |
|---|
| 2026.05.21 | ₩3,996 | ₩4,023 | ₩3,915 | ₩4,023 | +0.67% | 6.7천 |
|---|
| 2026.05.20 | ₩4,090 | ₩4,090 | ₩3,902 | ₩4,063 | -0.66% | 2.3만 |
|---|
| 2026.05.19 | ₩3,996 | ₩4,157 | ₩3,956 | ₩4,023 | +0.67% | 6.7만 |
|---|
| 2026.05.18 | ₩3,889 | ₩4,103 | ₩3,822 | ₩3,982 | +2.41% | 10.4만 |
|---|
| 2026.05.15 | ₩3,540 | ₩3,875 | ₩3,446 | ₩3,822 | +7.95% | 10.8만 |
|---|
| 2026.05.14 | ₩3,781 | ₩3,781 | ₩3,513 | ₩3,540 | -6.38% | 6.7만 |
|---|
| 2026.05.13 | ₩3,942 | ₩4,023 | ₩3,755 | ₩3,755 | -4.76% | 5.6만 |
|---|
| 2026.05.12 | ₩4,050 | ₩4,076 | ₩3,848 | ₩4,009 | -0.99% | 3.9만 |
|---|
| 2026.05.11 | ₩4,318 | ₩4,424 | ₩3,929 | ₩4,103 | -4.97% | 10만 |
|---|
| 2026.05.08 | ₩4,304 | ₩4,358 | ₩4,157 | ₩4,264 | -0.93% | 4.9만 |
|---|
| 2026.05.07 | ₩4,385 | ₩4,693 | ₩4,210 | ₩4,304 | -1.83% | 4.1만 |
|---|
| 2026.05.06 | ₩4,519 | ₩4,528 | ₩4,291 | ₩4,291 | -5.04% | 3.9만 |
|---|
| 2026.05.05 | ₩4,425 | ₩4,613 | ₩4,345 | ₩4,452 | +0.61% | 3.5만 |
|---|
| 2026.05.04 | ₩4,519 | ₩4,693 | ₩4,277 | ₩4,371 | -3.26% | 9.8만 |
|---|
| 2026.05.01 | ₩4,479 | ₩4,640 | ₩4,412 | ₩4,532 | +1.20% | 9.1만 |
|---|
| 2026.04.30 | ₩4,412 | ₩4,519 | ₩4,324 | ₩4,465 | +1.22% | 2.6만 |
|---|
| 2026.04.29 | ₩4,452 | ₩4,546 | ₩4,318 | ₩4,385 | -1.51% | 4.2만 |
|---|
| 2026.04.28 | ₩4,519 | ₩4,519 | ₩4,345 | ₩4,425 | -2.08% | 3.4만 |
|---|
| 2026.04.27 | ₩4,224 | ₩4,559 | ₩4,197 | ₩4,519 | +6.98% | 14.7만 |
|---|
| 2026.04.24 | ₩4,224 | ₩4,291 | ₩4,130 | ₩4,197 | -0.63% | 4.2만 |
|---|
| 2026.04.23 | ₩4,157 | ₩4,519 | ₩4,139 | ₩4,197 | +0.97% | 9.1만 |
|---|
| 2026.04.22 | ₩4,130 | ₩4,277 | ₩4,023 | ₩4,197 | +1.62% | 10만 |
|---|
| 2026.04.21 | ₩4,184 | ₩4,224 | ₩4,090 | ₩4,170 | -0.32% | 3.6만 |
|---|
| 2026.04.20 | ₩4,130 | ₩4,197 | ₩4,090 | ₩4,197 | +1.62% | 3.5만 |
|---|
| 2026.04.17 | ₩4,157 | ₩4,291 | ₩4,009 | ₩4,117 | -0.97% | 9.9만 |
|---|
| 2026.04.16 | ₩4,090 | ₩4,237 | ₩3,982 | ₩4,210 | +2.95% | 14.9만 |
|---|
| 2026.04.15 | ₩3,956 | ₩4,117 | ₩3,929 | ₩4,036 | +2.03% | 6.8만 |
|---|
| 2026.04.14 | ₩3,982 | ₩4,142 | ₩3,889 | ₩3,902 | -2.02% | 3.1만 |
|---|
| 2026.04.13 | ₩3,942 | ₩4,103 | ₩3,828 | ₩3,996 | +1.36% | 7만 |
|---|
| 2026.04.10 | ₩3,902 | ₩4,157 | ₩3,902 | ₩4,063 | +4.12% | 6.8만 |
|---|
| 2026.04.09 | ₩3,956 | ₩3,996 | ₩3,889 | ₩3,902 | -1.36% | 4.6만 |
|---|
| 2026.04.08 | ₩4,157 | ₩4,224 | ₩3,969 | ₩3,969 | -4.52% | 11.4만 |
|---|
| 2026.04.07 | ₩3,969 | ₩4,063 | ₩3,929 | ₩3,942 | -0.68% | 6.7만 |
|---|
| 2026.04.06 | ₩3,902 | ₩4,117 | ₩3,902 | ₩4,023 | +3.09% | 12.9만 |
|---|
| 2026.04.02 | ₩3,848 | ₩3,942 | ₩3,808 | ₩3,875 | +0.70% | 2.6만 |
|---|
| 2026.04.01 | ₩3,969 | ₩4,103 | ₩3,902 | ₩3,929 | -1.01% | 3.8만 |
|---|
| 2026.03.31 | ₩3,768 | ₩3,969 | ₩3,714 | ₩3,929 | +4.27% | 2.5만 |
|---|
| 2026.03.30 | ₩3,822 | ₩3,929 | ₩3,634 | ₩3,701 | -3.16% | 6.8만 |
|---|
| 2026.03.27 | ₩3,929 | ₩3,929 | ₩3,694 | ₩3,808 | -3.07% | 5.2만 |
|---|
| 2026.03.26 | ₩3,862 | ₩4,036 | ₩3,835 | ₩3,942 | +2.08% | 7.2만 |
|---|
| 2026.03.25 | ₩4,157 | ₩4,331 | ₩3,942 | ₩4,009 | -3.55% | 7.6만 |
|---|
| 2026.03.24 | ₩3,942 | ₩4,143 | ₩3,902 | ₩4,103 | +4.08% | 5.6만 |
|---|
| 2026.03.23 | ₩3,862 | ₩3,976 | ₩3,791 | ₩3,956 | +2.43% | 10.5만 |
|---|
| 2026.03.20 | ₩3,835 | ₩3,969 | ₩3,748 | ₩3,969 | +3.50% | 10.6만 |
|---|
| 2026.03.19 | ₩3,768 | ₩3,889 | ₩3,755 | ₩3,835 | +1.78% | 3만 |
|---|
| 2026.03.18 | ₩4,063 | ₩4,090 | ₩3,761 | ₩3,929 | -3.30% | 14.7만 |
|---|
| 2026.03.17 | ₩3,969 | ₩4,197 | ₩3,969 | ₩4,063 | +2.36% | 9.7만 |
|---|
| 2026.03.16 | ₩3,634 | ₩4,009 | ₩3,634 | ₩3,929 | +8.12% | 19.8만 |
|---|
| 2026.03.13 | ₩3,956 | ₩4,090 | ₩3,433 | ₩3,567 | -9.83% | 25만 |
|---|
| 2026.03.12 | ₩4,050 | ₩4,277 | ₩4,036 | ₩4,170 | +2.98% | 5.9만 |
|---|
| 2026.03.11 | ₩4,371 | ₩4,371 | ₩4,063 | ₩4,130 | -5.52% | 4.9만 |
|---|
| 2026.03.10 | ₩4,318 | ₩4,559 | ₩4,291 | ₩4,398 | +1.86% | 5.3만 |
|---|
| 2026.03.09 | ₩4,076 | ₩4,412 | ₩4,076 | ₩4,358 | +6.91% | 5.2만 |
|---|
| 2026.03.06 | ₩4,090 | ₩4,190 | ₩4,023 | ₩4,157 | +1.64% | 2.6만 |
|---|
| 2026.03.05 | ₩4,157 | ₩4,264 | ₩4,117 | ₩4,157 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩4,143 | ₩4,277 | ₩4,096 | ₩4,157 | +0.32% | 2.5만 |
|---|
| 2026.03.03 | ₩4,023 | ₩4,253 | ₩3,982 | ₩4,130 | +2.67% | 2.1만 |
|---|
| 2026.03.02 | ₩4,210 | ₩4,304 | ₩3,969 | ₩4,117 | -2.23% | 13.1만 |
|---|
| 2026.02.27 | ₩4,157 | ₩4,465 | ₩4,103 | ₩4,412 | +6.13% | 3.5만 |
|---|
| 2026.02.26 | ₩4,210 | ₩4,371 | ₩4,210 | ₩4,277 | +1.59% | 3.9만 |
|---|
| 2026.02.25 | ₩4,184 | ₩4,311 | ₩4,184 | ₩4,237 | +1.28% | 1.9만 |
|---|
| 2026.02.24 | ₩4,118 | ₩4,304 | ₩4,036 | ₩4,170 | +1.27% | 8.2만 |
|---|
| 2026.02.23 | ₩4,291 | ₩4,497 | ₩4,076 | ₩4,117 | -4.06% | 6.3만 |
|---|
| 2026.02.20 | ₩4,398 | ₩4,599 | ₩4,345 | ₩4,345 | -1.22% | 5.5만 |
|---|
| 2026.02.19 | ₩4,385 | ₩4,559 | ₩4,264 | ₩4,398 | +0.31% | 7.3만 |
|---|
| 2026.02.18 | ₩4,345 | ₩4,585 | ₩4,251 | ₩4,398 | +1.23% | 3.6만 |
|---|
| 2026.02.17 | ₩4,117 | ₩4,345 | ₩4,103 | ₩4,251 | +3.26% | 3.1만 |
|---|
| 2026.02.13 | ₩4,251 | ₩4,251 | ₩4,050 | ₩4,143 | -2.52% | 4.2만 |
|---|
| 2026.02.12 | ₩4,277 | ₩4,475 | ₩4,157 | ₩4,304 | +0.63% | 3.9만 |
|---|
| 2026.02.11 | ₩4,378 | ₩4,378 | ₩4,143 | ₩4,237 | -3.22% | 1.9만 |
|---|
| 2026.02.10 | ₩4,599 | ₩4,921 | ₩4,304 | ₩4,371 | -4.96% | 11.2만 |
|---|
| 2026.02.09 | ₩4,197 | ₩4,680 | ₩4,170 | ₩4,586 | +9.27% | 13.8만 |
|---|
| 2026.02.06 | ₩3,969 | ₩4,233 | ₩3,969 | ₩4,143 | +4.39% | 1.6만 |
|---|
| 2026.02.05 | ₩3,956 | ₩4,177 | ₩3,915 | ₩3,956 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩4,157 | ₩4,371 | ₩3,848 | ₩3,996 | -3.87% | 7.1만 |
|---|
| 2026.02.03 | ₩4,626 | ₩4,626 | ₩4,036 | ₩4,103 | -11.30% | 8.6만 |
|---|
| 2026.02.02 | ₩4,157 | ₩4,653 | ₩4,157 | ₩4,653 | +11.94% | 15.3만 |
|---|
| 2026.01.30 | ₩4,237 | ₩4,358 | ₩4,117 | ₩4,170 | -1.58% | 7.8만 |
|---|
| 2026.01.29 | ₩4,264 | ₩4,291 | ₩4,143 | ₩4,277 | +0.31% | 3.3만 |
|---|
| 2026.01.28 | ₩4,304 | ₩4,322 | ₩4,201 | ₩4,251 | -1.25% | 4.5만 |
|---|
| 2026.01.27 | ₩4,479 | ₩4,505 | ₩4,277 | ₩4,358 | -2.69% | 4.1만 |
|---|
| 2026.01.26 | ₩4,599 | ₩4,693 | ₩4,452 | ₩4,492 | -2.33% | 6.9만 |
|---|
| 2026.01.23 | ₩4,640 | ₩4,705 | ₩4,546 | ₩4,572 | -1.45% | 3.8만 |
|---|
| 2026.01.22 | ₩4,594 | ₩4,727 | ₩4,559 | ₩4,707 | +2.45% | 4.1만 |
|---|
| 2026.01.21 | ₩4,358 | ₩4,680 | ₩4,358 | ₩4,559 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,720 | ₩4,760 | ₩4,318 | ₩4,331 | -8.24% | 16.8만 |
|---|
| 2026.01.16 | ₩5,095 | ₩5,095 | ₩4,787 | ₩4,867 | -4.47% | 7.4만 |
|---|
| 2026.01.15 | ₩5,162 | ₩5,243 | ₩5,069 | ₩5,122 | -0.78% | 9.9만 |
|---|
| 2026.01.14 | ₩4,948 | ₩5,243 | ₩4,935 | ₩5,162 | +4.34% | 12.8만 |
|---|
| 2026.01.13 | ₩5,149 | ₩5,149 | ₩4,867 | ₩4,975 | -3.39% | 6.5만 |
|---|
| 2026.01.12 | ₩4,961 | ₩5,216 | ₩4,854 | ₩5,149 | +3.78% | 12.4만 |
|---|
| 2026.01.09 | ₩4,908 | ₩5,042 | ₩4,841 | ₩4,961 | +1.09% | 7만 |
|---|
| 2026.01.08 | ₩4,867 | ₩5,028 | ₩4,827 | ₩4,935 | +1.38% | 3.8만 |
|---|
| 2026.01.07 | ₩4,988 | ₩5,055 | ₩4,827 | ₩4,975 | -0.27% | 2.8만 |
|---|
| 2026.01.06 | ₩5,055 | ₩5,122 | ₩4,935 | ₩5,028 | -0.53% | 10만 |
|---|
| 2026.01.05 | ₩4,505 | ₩5,216 | ₩4,385 | ₩5,109 | +13.39% | 22.7만 |
|---|
| 2026.01.02 | ₩4,291 | ₩4,615 | ₩4,251 | ₩4,519 | +5.31% | 9만 |
|---|
| 2025.12.31 | ₩4,251 | ₩4,398 | ₩4,224 | ₩4,398 | +3.47% | 7.7만 |
|---|
| 2025.12.30 | ₩4,358 | ₩4,505 | ₩4,157 | ₩4,210 | -3.38% | 13.3만 |
|---|
| 2025.12.29 | ₩4,733 | ₩4,881 | ₩4,345 | ₩4,492 | -5.10% | 20.3만 |
|---|
| 2025.12.26 | ₩4,720 | ₩4,854 | ₩4,572 | ₩4,747 | +0.57% | 7.1만 |
|---|
| 2025.12.24 | ₩5,028 | ₩5,028 | ₩4,693 | ₩4,800 | -4.53% | 8.3만 |
|---|
| 2025.12.23 | ₩4,894 | ₩5,136 | ₩4,774 | ₩5,028 | +2.74% | 23.5만 |
|---|
| 2025.12.22 | ₩4,438 | ₩4,981 | ₩4,412 | ₩4,908 | +10.57% | 55.7만 |
|---|
| 2025.12.19 | ₩4,117 | ₩4,505 | ₩4,050 | ₩4,398 | +6.84% | 32.1만 |
|---|
| 2025.12.18 | ₩4,023 | ₩4,331 | ₩3,942 | ₩4,076 | +1.33% | 25.2만 |
|---|
| 2025.12.17 | ₩3,728 | ₩4,168 | ₩3,728 | ₩3,982 | +6.83% | 39.8만 |
|---|
| 2025.12.16 | ₩3,728 | ₩3,862 | ₩3,647 | ₩3,795 | +1.80% | 37.7만 |
|---|
| 2025.12.15 | ₩4,050 | ₩4,291 | ₩3,768 | ₩3,862 | -4.64% | 143.2만 |
|---|
| 2025.12.12 | ₩4,050 | ₩6,302 | ₩3,433 | ₩3,728 | -7.95% | 5116.3만 |
|---|
| 2025.12.11 | ₩3,567 | ₩3,607 | ₩3,144 | ₩3,258 | -8.65% | 5.8만 |
|---|
| 2025.12.10 | ₩3,379 | ₩3,583 | ₩3,366 | ₩3,460 | +2.38% | 3.6만 |
|---|
| 2025.12.09 | ₩3,500 | ₩3,553 | ₩3,352 | ₩3,352 | -4.21% | 1.7만 |
|---|
| 2025.12.08 | ₩3,379 | ₩3,607 | ₩3,366 | ₩3,513 | +3.97% | 11만 |
|---|
| 2025.12.05 | ₩3,151 | ₩3,419 | ₩3,084 | ₩3,352 | +6.38% | 3.8만 |
|---|
| 2025.12.04 | ₩3,151 | ₩3,205 | ₩3,084 | ₩3,151 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩3,017 | ₩3,151 | ₩3,017 | ₩3,151 | +4.44% | 2만 |
|---|
| 2025.12.02 | ₩3,124 | ₩3,279 | ₩2,984 | ₩3,044 | -2.58% | 2.7만 |
|---|
| 2025.12.01 | ₩3,097 | ₩3,312 | ₩3,044 | ₩3,071 | -0.87% | 1.6만 |
|---|
| 2025.11.28 | ₩3,205 | ₩3,272 | ₩3,097 | ₩3,097 | -3.35% | 4.1천 |
|---|
| 2025.11.26 | ₩3,178 | ₩3,339 | ₩3,111 | ₩3,178 | 0.00% | 9.8만 |
|---|
| 2025.11.25 | ₩3,272 | ₩3,272 | ₩3,124 | ₩3,165 | -3.28% | 1.3만 |
|---|
| 2025.11.24 | ₩3,258 | ₩3,641 | ₩3,091 | ₩3,091 | -5.14% | 10만 |
|---|
| 2025.11.21 | ₩3,124 | ₩3,553 | ₩3,096 | ₩3,245 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩3,325 | ₩3,379 | ₩3,151 | ₩3,165 | -4.84% | 5.9만 |
|---|
| 2025.11.19 | ₩3,419 | ₩3,419 | ₩3,272 | ₩3,272 | -4.31% | 6.3만 |
|---|
| 2025.11.18 | ₩3,379 | ₩3,486 | ₩3,258 | ₩3,460 | +2.38% | 4.4만 |
|---|
| 2025.11.17 | ₩3,620 | ₩3,620 | ₩3,299 | ₩3,325 | -8.15% | 4.7만 |
|---|
| 2025.11.14 | ₩3,687 | ₩3,734 | ₩3,528 | ₩3,634 | -1.45% | 9.9만 |
|---|
| 2025.11.13 | ₩3,768 | ₩3,889 | ₩3,741 | ₩3,822 | +1.42% | 4.7만 |
|---|
| 2025.11.12 | ₩3,674 | ₩3,889 | ₩3,674 | ₩3,822 | +4.01% | 7.5만 |
|---|
| 2025.11.11 | ₩3,701 | ₩3,734 | ₩3,486 | ₩3,687 | -0.36% | 9만 |
|---|
| 2025.11.10 | ₩3,808 | ₩3,808 | ₩3,681 | ₩3,781 | -0.70% | 1.2만 |
|---|
| 2025.11.07 | ₩3,595 | ₩3,862 | ₩3,513 | ₩3,768 | +4.81% | 13.2만 |
|---|
| 2025.11.06 | ₩3,687 | ₩3,875 | ₩3,673 | ₩3,824 | +3.71% | 11.7만 |
|---|
| 2025.11.05 | ₩3,433 | ₩3,755 | ₩3,372 | ₩3,687 | +7.42% | 19.2만 |
|---|
| 2025.11.04 | ₩3,285 | ₩3,504 | ₩3,285 | ₩3,433 | +4.49% | 8.7만 |
|---|
| 2025.11.03 | ₩3,339 | ₩3,473 | ₩2,963 | ₩3,366 | +0.80% | 28.5만 |
|---|
| 2025.10.31 | ₩3,366 | ₩3,446 | ₩3,238 | ₩3,379 | +0.40% | 16.2만 |
|---|
| 2025.10.30 | ₩3,540 | ₩3,620 | ₩3,191 | ₩3,352 | -5.30% | 15.5만 |
|---|
| 2025.10.29 | ₩3,956 | ₩4,157 | ₩3,366 | ₩3,540 | -10.51% | 24.8만 |
|---|
| 2025.10.28 | ₩4,479 | ₩4,723 | ₩3,848 | ₩3,848 | -14.07% | 30.5만 |
|---|
| 2025.10.27 | ₩4,814 | ₩5,162 | ₩4,814 | ₩5,082 | +5.57% | 9.8만 |
|---|
| 2025.10.24 | ₩4,626 | ₩4,994 | ₩4,603 | ₩4,814 | +4.06% | 8.9만 |
|---|
| 2025.10.23 | ₩4,425 | ₩4,626 | ₩4,425 | ₩4,519 | +2.12% | 3.6만 |
|---|
| 2025.10.22 | ₩4,492 | ₩4,653 | ₩4,251 | ₩4,365 | -2.84% | 4.7만 |
|---|
| 2025.10.21 | ₩4,398 | ₩4,599 | ₩4,398 | ₩4,519 | +2.74% | 1.4만 |
|---|
| 2025.10.20 | ₩4,157 | ₩4,465 | ₩4,157 | ₩4,358 | +4.84% | 7.4만 |
|---|
| 2025.10.17 | ₩4,237 | ₩4,304 | ₩4,157 | ₩4,157 | -1.90% | 1.6만 |
|---|
| 2025.10.16 | ₩4,425 | ₩4,425 | ₩4,251 | ₩4,251 | -3.94% | 1.4만 |
|---|
| 2025.10.15 | ₩4,371 | ₩4,492 | ₩4,345 | ₩4,412 | +0.92% | 4.2만 |
|---|
| 2025.10.14 | ₩4,277 | ₩4,479 | ₩4,277 | ₩4,371 | +2.19% | 2.5만 |
|---|
| 2025.10.13 | ₩4,304 | ₩4,492 | ₩4,264 | ₩4,385 | +1.87% | 4.7만 |
|---|
| 2025.10.10 | ₩4,412 | ₩4,492 | ₩4,170 | ₩4,210 | -4.56% | 3.1만 |
|---|