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 | ₩3,942 | ₩3,942 | ₩3,875 | ₩3,915 | -0.68% | 2.7만 |
| 2026.10.08 | ₩3,942 | ₩3,995 | ₩3,902 | ₩3,915 | -0.68% | 7.3만 |
| 2026.10.07 | ₩3,942 | ₩3,969 | ₩3,902 | ₩3,969 | +0.68% | 1.6만 |
| 2026.10.06 | ₩3,942 | ₩4,022 | ₩3,915 | ₩3,982 | +1.02% | 3.3만 |
| 2026.10.05 | ₩4,062 | ₩4,086 | ₩3,862 | ₩3,915 | -3.62% | 15.1만 |
| 2026.10.02 | ₩4,009 | ₩4,089 | ₩3,982 | ₩4,009 | 0.00% | 5.3만 |
| 2026.10.01 | ₩3,888 | ₩4,049 | ₩3,875 | ₩3,995 | +2.75% | 7만 |
| 2026.09.30 | ₩3,942 | ₩3,969 | ₩3,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,848 |
| -2.37% |
| 11만 |
| 2026.09.29 | ₩4,169 | ₩4,169 | ₩3,892 | ₩3,942 | -5.45% | 8.1만 |
|---|
| 2026.09.28 | ₩4,062 | ₩4,169 | ₩4,009 | ₩4,129 | +1.64% | 8.1만 |
|---|
| 2026.09.25 | ₩4,049 | ₩4,129 | ₩3,969 | ₩4,009 | -0.99% | 3.6만 |
|---|
| 2026.09.24 | ₩4,089 | ₩4,102 | ₩3,969 | ₩4,035 | -1.31% | 5.3만 |
|---|
| 2026.09.23 | ₩4,089 | ₩4,089 | ₩4,049 | ₩4,049 | -0.98% | 8.2천 |
|---|
| 2026.09.22 | ₩4,102 | ₩4,113 | ₩4,009 | ₩4,102 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩4,182 | ₩4,182 | ₩4,022 | ₩4,116 | -1.60% | 7만 |
|---|
| 2026.09.18 | ₩4,102 | ₩4,109 | ₩3,982 | ₩4,102 | 0.00% | 6.9만 |
|---|
| 2026.09.17 | ₩4,049 | ₩4,169 | ₩4,035 | ₩4,089 | +0.99% | 9.1만 |
|---|
| 2026.09.16 | ₩4,009 | ₩4,075 | ₩3,971 | ₩4,009 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩3,995 | ₩4,049 | ₩3,955 | ₩4,009 | +0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩4,129 | ₩4,169 | ₩3,928 | ₩3,969 | -3.88% | 10.6만 |
|---|
| 2026.09.11 | ₩4,075 | ₩4,209 | ₩4,011 | ₩4,142 | +1.64% | 3.1만 |
|---|
| 2026.09.10 | ₩3,902 | ₩4,142 | ₩3,827 | ₩4,102 | +5.14% | 9.6만 |
|---|
| 2026.09.09 | ₩4,116 | ₩4,116 | ₩3,875 | ₩3,915 | -4.87% | 14.9만 |
|---|
| 2026.09.08 | ₩3,982 | ₩4,169 | ₩3,928 | ₩4,142 | +4.03% | 8.5만 |
|---|
| 2026.09.04 | ₩3,982 | ₩3,995 | ₩3,942 | ₩3,982 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩4,009 | ₩4,009 | ₩3,876 | ₩4,009 | 0.00% | 7만 |
|---|
| 2026.09.02 | ₩4,035 | ₩4,075 | ₩3,875 | ₩3,982 | -1.32% | 13.6만 |
|---|
| 2026.09.01 | ₩4,075 | ₩4,075 | ₩3,875 | ₩4,009 | -1.64% | 9.7만 |
|---|
| 2026.08.31 | ₩3,862 | ₩4,075 | ₩3,835 | ₩4,062 | +5.19% | 94.9만 |
|---|
| 2026.08.28 | ₩3,875 | ₩3,875 | ₩3,822 | ₩3,835 | -1.03% | 2.8만 |
|---|
| 2026.08.27 | ₩3,942 | ₩3,942 | ₩3,831 | ₩3,875 | -1.69% | 4.6만 |
|---|
| 2026.08.26 | ₩3,942 | ₩3,942 | ₩3,888 | ₩3,928 | -0.34% | 8.2천 |
|---|
| 2026.08.25 | ₩3,915 | ₩3,928 | ₩3,862 | ₩3,928 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩3,902 | ₩3,935 | ₩3,810 | ₩3,862 | -1.03% | 4.7만 |
|---|
| 2026.08.21 | ₩3,928 | ₩3,928 | ₩3,848 | ₩3,888 | -1.02% | 3.8만 |
|---|
| 2026.08.20 | ₩3,822 | ₩3,928 | ₩3,798 | ₩3,848 | +0.70% | 1.5만 |
|---|
| 2026.08.19 | ₩3,955 | ₩3,982 | ₩3,795 | ₩3,822 | -3.38% | 9.3만 |
|---|
| 2026.08.18 | ₩3,875 | ₩3,969 | ₩3,875 | ₩3,942 | +1.72% | 3.4만 |
|---|
| 2026.08.17 | ₩3,928 | ₩3,962 | ₩3,888 | ₩3,915 | -0.34% | 9.6만 |
|---|
| 2026.08.14 | ₩4,009 | ₩4,009 | ₩3,888 | ₩3,928 | -2.00% | 3.1만 |
|---|
| 2026.08.13 | ₩3,969 | ₩3,995 | ₩3,915 | ₩3,982 | +0.34% | 3만 |
|---|
| 2026.08.12 | ₩3,974 | ₩3,974 | ₩3,888 | ₩3,942 | -0.81% | 5.2만 |
|---|
| 2026.08.11 | ₩3,995 | ₩3,995 | ₩3,928 | ₩3,969 | -0.67% | 2.5만 |
|---|
| 2026.08.10 | ₩3,969 | ₩4,035 | ₩3,915 | ₩3,928 | -1.01% | 13만 |
|---|
| 2026.08.07 | ₩4,075 | ₩4,146 | ₩3,955 | ₩3,982 | -2.30% | 3.2만 |
|---|
| 2026.08.06 | ₩3,969 | ₩4,156 | ₩3,942 | ₩4,142 | +4.38% | 15.2만 |
|---|
| 2026.08.05 | ₩4,022 | ₩4,086 | ₩3,942 | ₩3,969 | -1.33% | 21.5만 |
|---|
| 2026.08.04 | ₩3,955 | ₩4,102 | ₩3,955 | ₩3,982 | +0.68% | 8.5만 |
|---|
| 2026.08.03 | ₩3,955 | ₩4,129 | ₩3,928 | ₩3,982 | +0.68% | 9.2만 |
|---|
| 2026.07.31 | ₩4,022 | ₩4,022 | ₩3,902 | ₩3,942 | -1.99% | 3.4만 |
|---|
| 2026.07.30 | ₩3,915 | ₩4,009 | ₩3,915 | ₩3,969 | +1.37% | 6.7만 |
|---|
| 2026.07.29 | ₩3,995 | ₩4,087 | ₩3,915 | ₩3,915 | -2.01% | 3.1만 |
|---|
| 2026.07.28 | ₩3,888 | ₩4,089 | ₩3,875 | ₩3,928 | +1.03% | 4.3만 |
|---|
| 2026.07.27 | ₩3,928 | ₩4,102 | ₩3,888 | ₩3,955 | +0.68% | 11.9만 |
|---|
| 2026.07.24 | ₩3,982 | ₩4,075 | ₩3,982 | ₩3,982 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩3,982 | ₩4,082 | ₩3,982 | ₩3,995 | +0.34% | 2.9만 |
|---|
| 2026.07.22 | ₩4,049 | ₩4,102 | ₩3,982 | ₩4,035 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩4,022 | ₩4,116 | ₩4,009 | ₩4,022 | 0.00% | 5.8만 |
|---|
| 2026.07.20 | ₩4,142 | ₩4,236 | ₩3,982 | ₩4,062 | -1.94% | 14만 |
|---|
| 2026.07.17 | ₩3,955 | ₩4,102 | ₩3,955 | ₩3,995 | +1.01% | 3.5만 |
|---|
| 2026.07.16 | ₩4,209 | ₩4,249 | ₩3,969 | ₩3,969 | -5.71% | 13.5만 |
|---|
| 2026.07.15 | ₩4,075 | ₩4,263 | ₩4,049 | ₩4,169 | +2.30% | 8.5만 |
|---|
| 2026.07.14 | ₩4,209 | ₩4,283 | ₩4,049 | ₩4,049 | -3.81% | 7.5만 |
|---|
| 2026.07.13 | ₩4,209 | ₩4,409 | ₩4,142 | ₩4,196 | -0.32% | 12.2만 |
|---|
| 2026.07.10 | ₩4,049 | ₩4,196 | ₩4,049 | ₩4,142 | +2.31% | 6만 |
|---|
| 2026.07.09 | ₩4,062 | ₩4,089 | ₩3,982 | ₩4,009 | -1.32% | 9.7만 |
|---|
| 2026.07.08 | ₩4,035 | ₩4,075 | ₩4,009 | ₩4,009 | -0.66% | 2.7만 |
|---|
| 2026.07.07 | ₩4,169 | ₩4,222 | ₩4,022 | ₩4,022 | -3.53% | 5.2만 |
|---|
| 2026.07.06 | ₩4,236 | ₩4,343 | ₩4,142 | ₩4,156 | -1.89% | 7.2만 |
|---|
| 2026.07.02 | ₩4,369 | ₩4,409 | ₩4,222 | ₩4,222 | -3.36% | 2.1만 |
|---|
| 2026.07.01 | ₩4,169 | ₩4,463 | ₩4,169 | ₩4,383 | +5.13% | 15.9만 |
|---|
| 2026.06.30 | ₩4,142 | ₩4,303 | ₩4,142 | ₩4,142 | 0.00% | 12.2만 |
|---|
| 2026.06.29 | ₩3,982 | ₩4,209 | ₩3,955 | ₩4,169 | +4.70% | 7.4만 |
|---|
| 2026.06.26 | ₩4,089 | ₩4,142 | ₩3,995 | ₩4,102 | +0.33% | 9.4만 |
|---|
| 2026.06.25 | ₩4,049 | ₩4,116 | ₩3,982 | ₩4,022 | -0.66% | 9.2만 |
|---|
| 2026.06.24 | ₩4,129 | ₩4,142 | ₩4,022 | ₩4,049 | -1.94% | 5.5만 |
|---|
| 2026.06.23 | ₩3,982 | ₩4,236 | ₩3,982 | ₩4,129 | +3.69% | 11.5만 |
|---|
| 2026.06.22 | ₩4,009 | ₩4,209 | ₩3,982 | ₩4,009 | 0.00% | 28.1만 |
|---|
| 2026.06.18 | ₩4,102 | ₩4,102 | ₩3,982 | ₩3,995 | -2.61% | 15.3만 |
|---|
| 2026.06.17 | ₩4,062 | ₩4,162 | ₩3,942 | ₩4,049 | -0.33% | 11.9만 |
|---|
| 2026.06.16 | ₩4,383 | ₩4,597 | ₩4,022 | ₩4,022 | -8.23% | 36.6만 |
|---|
| 2026.06.15 | ₩5,532 | ₩5,759 | ₩4,343 | ₩4,343 | -21.50% | 56.4만 |
|---|
| 2026.06.12 | ₩4,423 | ₩5,612 | ₩4,369 | ₩5,559 | +25.68% | 114.1만 |
|---|
| 2026.06.11 | ₩4,169 | ₩4,570 | ₩4,169 | ₩4,423 | +6.09% | 191.5만 |
|---|
| 2026.06.10 | ₩4,142 | ₩4,303 | ₩4,142 | ₩4,169 | +0.65% | 2.5만 |
|---|
| 2026.06.09 | ₩4,236 | ₩4,389 | ₩4,102 | ₩4,196 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩4,196 | ₩4,316 | ₩4,156 | ₩4,182 | -0.32% | 4만 |
|---|
| 2026.06.05 | ₩4,289 | ₩4,303 | ₩4,156 | ₩4,236 | -1.25% | 2.2만 |
|---|
| 2026.06.04 | ₩4,263 | ₩4,383 | ₩4,222 | ₩4,316 | +1.25% | 2.3만 |
|---|
| 2026.06.03 | ₩4,356 | ₩4,356 | ₩4,156 | ₩4,196 | -3.68% | 2.9만 |
|---|
| 2026.06.02 | ₩4,329 | ₩4,369 | ₩4,249 | ₩4,369 | +0.93% | 3.9만 |
|---|
| 2026.06.01 | ₩3,969 | ₩4,329 | ₩3,902 | ₩4,329 | +9.09% | 12.6만 |
|---|
| 2026.05.29 | ₩4,049 | ₩4,276 | ₩3,815 | ₩3,969 | -1.98% | 19.2만 |
|---|
| 2026.05.28 | ₩3,888 | ₩4,049 | ₩3,848 | ₩4,022 | +3.44% | 6.4만 |
|---|
| 2026.05.27 | ₩3,862 | ₩4,002 | ₩3,741 | ₩3,835 | -0.69% | 6.4만 |
|---|
| 2026.05.26 | ₩3,915 | ₩3,958 | ₩3,848 | ₩3,862 | -1.37% | 5.2만 |
|---|
| 2026.05.22 | ₩3,969 | ₩3,995 | ₩3,768 | ₩3,915 | -1.35% | 9.4만 |
|---|
| 2026.05.21 | ₩3,982 | ₩4,009 | ₩3,902 | ₩4,009 | +0.67% | 6.7천 |
|---|
| 2026.05.20 | ₩4,075 | ₩4,075 | ₩3,888 | ₩4,049 | -0.66% | 2.3만 |
|---|
| 2026.05.19 | ₩3,982 | ₩4,142 | ₩3,942 | ₩4,009 | +0.67% | 6.7만 |
|---|
| 2026.05.18 | ₩3,875 | ₩4,089 | ₩3,808 | ₩3,969 | +2.41% | 10.4만 |
|---|
| 2026.05.15 | ₩3,528 | ₩3,862 | ₩3,434 | ₩3,808 | +7.95% | 10.8만 |
|---|
| 2026.05.14 | ₩3,768 | ₩3,768 | ₩3,501 | ₩3,528 | -6.38% | 6.7만 |
|---|
| 2026.05.13 | ₩3,928 | ₩4,009 | ₩3,741 | ₩3,741 | -4.76% | 5.6만 |
|---|
| 2026.05.12 | ₩4,035 | ₩4,062 | ₩3,835 | ₩3,995 | -0.99% | 3.9만 |
|---|
| 2026.05.11 | ₩4,303 | ₩4,408 | ₩3,915 | ₩4,089 | -4.97% | 10만 |
|---|
| 2026.05.08 | ₩4,289 | ₩4,343 | ₩4,142 | ₩4,249 | -0.93% | 4.9만 |
|---|
| 2026.05.07 | ₩4,369 | ₩4,677 | ₩4,196 | ₩4,289 | -1.83% | 4.1만 |
|---|
| 2026.05.06 | ₩4,503 | ₩4,512 | ₩4,276 | ₩4,276 | -5.04% | 3.9만 |
|---|
| 2026.05.05 | ₩4,409 | ₩4,597 | ₩4,329 | ₩4,436 | +0.61% | 3.5만 |
|---|
| 2026.05.04 | ₩4,503 | ₩4,677 | ₩4,263 | ₩4,356 | -3.26% | 9.8만 |
|---|
| 2026.05.01 | ₩4,463 | ₩4,623 | ₩4,396 | ₩4,516 | +1.20% | 9.1만 |
|---|
| 2026.04.30 | ₩4,396 | ₩4,503 | ₩4,309 | ₩4,450 | +1.22% | 2.6만 |
|---|
| 2026.04.29 | ₩4,436 | ₩4,530 | ₩4,303 | ₩4,369 | -1.51% | 4.2만 |
|---|
| 2026.04.28 | ₩4,503 | ₩4,503 | ₩4,329 | ₩4,409 | -2.08% | 3.4만 |
|---|
| 2026.04.27 | ₩4,209 | ₩4,543 | ₩4,182 | ₩4,503 | +6.98% | 14.7만 |
|---|
| 2026.04.24 | ₩4,209 | ₩4,276 | ₩4,116 | ₩4,182 | -0.63% | 4.2만 |
|---|
| 2026.04.23 | ₩4,142 | ₩4,503 | ₩4,125 | ₩4,182 | +0.97% | 9.1만 |
|---|
| 2026.04.22 | ₩4,116 | ₩4,263 | ₩4,009 | ₩4,182 | +1.62% | 10만 |
|---|
| 2026.04.21 | ₩4,169 | ₩4,209 | ₩4,075 | ₩4,156 | -0.32% | 3.6만 |
|---|
| 2026.04.20 | ₩4,116 | ₩4,182 | ₩4,075 | ₩4,182 | +1.62% | 3.5만 |
|---|
| 2026.04.17 | ₩4,142 | ₩4,276 | ₩3,995 | ₩4,102 | -0.97% | 9.9만 |
|---|
| 2026.04.16 | ₩4,075 | ₩4,222 | ₩3,969 | ₩4,196 | +2.95% | 14.9만 |
|---|
| 2026.04.15 | ₩3,942 | ₩4,102 | ₩3,915 | ₩4,022 | +2.03% | 6.8만 |
|---|
| 2026.04.14 | ₩3,969 | ₩4,128 | ₩3,875 | ₩3,888 | -2.02% | 3.1만 |
|---|
| 2026.04.13 | ₩3,928 | ₩4,089 | ₩3,815 | ₩3,982 | +1.36% | 7만 |
|---|
| 2026.04.10 | ₩3,888 | ₩4,142 | ₩3,888 | ₩4,049 | +4.12% | 6.8만 |
|---|
| 2026.04.09 | ₩3,942 | ₩3,982 | ₩3,875 | ₩3,888 | -1.36% | 4.6만 |
|---|
| 2026.04.08 | ₩4,142 | ₩4,209 | ₩3,955 | ₩3,955 | -4.52% | 11.4만 |
|---|
| 2026.04.07 | ₩3,955 | ₩4,049 | ₩3,915 | ₩3,928 | -0.68% | 6.7만 |
|---|
| 2026.04.06 | ₩3,888 | ₩4,102 | ₩3,888 | ₩4,009 | +3.09% | 12.9만 |
|---|
| 2026.04.02 | ₩3,835 | ₩3,928 | ₩3,795 | ₩3,862 | +0.70% | 2.6만 |
|---|
| 2026.04.01 | ₩3,955 | ₩4,089 | ₩3,888 | ₩3,915 | -1.01% | 3.8만 |
|---|
| 2026.03.31 | ₩3,755 | ₩3,955 | ₩3,701 | ₩3,915 | +4.27% | 2.5만 |
|---|
| 2026.03.30 | ₩3,808 | ₩3,915 | ₩3,621 | ₩3,688 | -3.16% | 6.8만 |
|---|
| 2026.03.27 | ₩3,915 | ₩3,915 | ₩3,681 | ₩3,795 | -3.07% | 5.2만 |
|---|
| 2026.03.26 | ₩3,848 | ₩4,022 | ₩3,822 | ₩3,928 | +2.08% | 7.2만 |
|---|
| 2026.03.25 | ₩4,142 | ₩4,316 | ₩3,928 | ₩3,995 | -3.55% | 7.6만 |
|---|
| 2026.03.24 | ₩3,928 | ₩4,129 | ₩3,888 | ₩4,089 | +4.08% | 5.6만 |
|---|
| 2026.03.23 | ₩3,848 | ₩3,962 | ₩3,777 | ₩3,942 | +2.43% | 10.5만 |
|---|
| 2026.03.20 | ₩3,822 | ₩3,955 | ₩3,735 | ₩3,955 | +3.50% | 10.6만 |
|---|
| 2026.03.19 | ₩3,755 | ₩3,875 | ₩3,741 | ₩3,822 | +1.78% | 3만 |
|---|
| 2026.03.18 | ₩4,049 | ₩4,075 | ₩3,748 | ₩3,915 | -3.30% | 14.7만 |
|---|
| 2026.03.17 | ₩3,955 | ₩4,182 | ₩3,955 | ₩4,049 | +2.36% | 9.7만 |
|---|
| 2026.03.16 | ₩3,621 | ₩3,995 | ₩3,621 | ₩3,915 | +8.12% | 19.8만 |
|---|
| 2026.03.13 | ₩3,942 | ₩4,075 | ₩3,421 | ₩3,554 | -9.83% | 25만 |
|---|
| 2026.03.12 | ₩4,035 | ₩4,263 | ₩4,022 | ₩4,156 | +2.98% | 5.9만 |
|---|
| 2026.03.11 | ₩4,356 | ₩4,356 | ₩4,049 | ₩4,116 | -5.52% | 4.9만 |
|---|
| 2026.03.10 | ₩4,303 | ₩4,543 | ₩4,276 | ₩4,383 | +1.86% | 5.3만 |
|---|
| 2026.03.09 | ₩4,062 | ₩4,396 | ₩4,062 | ₩4,343 | +6.91% | 5.2만 |
|---|
| 2026.03.06 | ₩4,075 | ₩4,176 | ₩4,009 | ₩4,142 | +1.64% | 2.6만 |
|---|
| 2026.03.05 | ₩4,142 | ₩4,249 | ₩4,102 | ₩4,142 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩4,129 | ₩4,263 | ₩4,082 | ₩4,142 | +0.32% | 2.5만 |
|---|
| 2026.03.03 | ₩4,009 | ₩4,238 | ₩3,969 | ₩4,116 | +2.67% | 2.1만 |
|---|
| 2026.03.02 | ₩4,196 | ₩4,289 | ₩3,955 | ₩4,102 | -2.23% | 13.1만 |
|---|
| 2026.02.27 | ₩4,142 | ₩4,450 | ₩4,089 | ₩4,396 | +6.13% | 3.5만 |
|---|
| 2026.02.26 | ₩4,196 | ₩4,356 | ₩4,196 | ₩4,263 | +1.59% | 3.9만 |
|---|
| 2026.02.25 | ₩4,169 | ₩4,296 | ₩4,169 | ₩4,222 | +1.28% | 1.9만 |
|---|
| 2026.02.24 | ₩4,104 | ₩4,289 | ₩4,022 | ₩4,156 | +1.27% | 8.2만 |
|---|
| 2026.02.23 | ₩4,276 | ₩4,482 | ₩4,062 | ₩4,102 | -4.06% | 6.3만 |
|---|
| 2026.02.20 | ₩4,383 | ₩4,583 | ₩4,329 | ₩4,329 | -1.22% | 5.5만 |
|---|
| 2026.02.19 | ₩4,369 | ₩4,543 | ₩4,249 | ₩4,383 | +0.31% | 7.3만 |
|---|
| 2026.02.18 | ₩4,329 | ₩4,569 | ₩4,236 | ₩4,383 | +1.23% | 3.6만 |
|---|
| 2026.02.17 | ₩4,102 | ₩4,329 | ₩4,089 | ₩4,236 | +3.26% | 3.1만 |
|---|
| 2026.02.13 | ₩4,236 | ₩4,236 | ₩4,035 | ₩4,129 | -2.52% | 4.2만 |
|---|
| 2026.02.12 | ₩4,263 | ₩4,459 | ₩4,142 | ₩4,289 | +0.63% | 3.9만 |
|---|
| 2026.02.11 | ₩4,363 | ₩4,363 | ₩4,129 | ₩4,222 | -3.22% | 1.9만 |
|---|
| 2026.02.10 | ₩4,583 | ₩4,904 | ₩4,289 | ₩4,356 | -4.96% | 11.2만 |
|---|
| 2026.02.09 | ₩4,182 | ₩4,663 | ₩4,156 | ₩4,570 | +9.27% | 13.8만 |
|---|
| 2026.02.06 | ₩3,955 | ₩4,218 | ₩3,955 | ₩4,129 | +4.39% | 1.6만 |
|---|
| 2026.02.05 | ₩3,942 | ₩4,162 | ₩3,902 | ₩3,942 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩4,142 | ₩4,356 | ₩3,835 | ₩3,982 | -3.87% | 7.1만 |
|---|
| 2026.02.03 | ₩4,610 | ₩4,610 | ₩4,022 | ₩4,089 | -11.30% | 8.6만 |
|---|
| 2026.02.02 | ₩4,142 | ₩4,637 | ₩4,142 | ₩4,637 | +11.94% | 15.3만 |
|---|
| 2026.01.30 | ₩4,222 | ₩4,343 | ₩4,102 | ₩4,156 | -1.58% | 7.8만 |
|---|
| 2026.01.29 | ₩4,249 | ₩4,276 | ₩4,129 | ₩4,263 | +0.31% | 3.3만 |
|---|
| 2026.01.28 | ₩4,289 | ₩4,307 | ₩4,186 | ₩4,236 | -1.25% | 4.5만 |
|---|
| 2026.01.27 | ₩4,463 | ₩4,490 | ₩4,263 | ₩4,343 | -2.69% | 4.1만 |
|---|
| 2026.01.26 | ₩4,583 | ₩4,677 | ₩4,436 | ₩4,476 | -2.33% | 6.9만 |
|---|
| 2026.01.23 | ₩4,623 | ₩4,689 | ₩4,530 | ₩4,556 | -1.45% | 3.8만 |
|---|
| 2026.01.22 | ₩4,578 | ₩4,710 | ₩4,543 | ₩4,690 | +2.45% | 4.1만 |
|---|
| 2026.01.21 | ₩4,343 | ₩4,663 | ₩4,343 | ₩4,543 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,703 | ₩4,744 | ₩4,303 | ₩4,316 | -8.24% | 16.8만 |
|---|
| 2026.01.16 | ₩5,078 | ₩5,078 | ₩4,770 | ₩4,850 | -4.47% | 7.4만 |
|---|
| 2026.01.15 | ₩5,144 | ₩5,225 | ₩5,051 | ₩5,104 | -0.78% | 9.9만 |
|---|
| 2026.01.14 | ₩4,931 | ₩5,225 | ₩4,917 | ₩5,144 | +4.34% | 12.8만 |
|---|
| 2026.01.13 | ₩5,131 | ₩5,131 | ₩4,850 | ₩4,957 | -3.39% | 6.5만 |
|---|
| 2026.01.12 | ₩4,944 | ₩5,198 | ₩4,837 | ₩5,131 | +3.78% | 12.4만 |
|---|
| 2026.01.09 | ₩4,891 | ₩5,024 | ₩4,824 | ₩4,944 | +1.09% | 7만 |
|---|
| 2026.01.08 | ₩4,850 | ₩5,011 | ₩4,810 | ₩4,917 | +1.38% | 3.8만 |
|---|
| 2026.01.07 | ₩4,971 | ₩5,038 | ₩4,810 | ₩4,957 | -0.27% | 2.8만 |
|---|
| 2026.01.06 | ₩5,038 | ₩5,104 | ₩4,917 | ₩5,011 | -0.53% | 10만 |
|---|
| 2026.01.05 | ₩4,490 | ₩5,198 | ₩4,369 | ₩5,091 | +13.39% | 22.7만 |
|---|
| 2026.01.02 | ₩4,276 | ₩4,599 | ₩4,236 | ₩4,503 | +5.31% | 9만 |
|---|
| 2025.12.31 | ₩4,236 | ₩4,383 | ₩4,209 | ₩4,383 | +3.47% | 7.7만 |
|---|
| 2025.12.30 | ₩4,343 | ₩4,490 | ₩4,142 | ₩4,196 | -3.38% | 13.3만 |
|---|
| 2025.12.29 | ₩4,717 | ₩4,864 | ₩4,329 | ₩4,476 | -5.10% | 20.3만 |
|---|
| 2025.12.26 | ₩4,703 | ₩4,837 | ₩4,556 | ₩4,730 | +0.57% | 7.1만 |
|---|
| 2025.12.24 | ₩5,011 | ₩5,011 | ₩4,677 | ₩4,784 | -4.53% | 8.3만 |
|---|
| 2025.12.23 | ₩4,877 | ₩5,118 | ₩4,757 | ₩5,011 | +2.74% | 23.5만 |
|---|
| 2025.12.22 | ₩4,423 | ₩4,964 | ₩4,396 | ₩4,891 | +10.57% | 55.7만 |
|---|
| 2025.12.19 | ₩4,102 | ₩4,490 | ₩4,035 | ₩4,383 | +6.84% | 32.1만 |
|---|
| 2025.12.18 | ₩4,009 | ₩4,316 | ₩3,928 | ₩4,062 | +1.33% | 25.2만 |
|---|
| 2025.12.17 | ₩3,715 | ₩4,153 | ₩3,715 | ₩3,969 | +6.83% | 39.8만 |
|---|
| 2025.12.16 | ₩3,715 | ₩3,848 | ₩3,634 | ₩3,781 | +1.80% | 37.7만 |
|---|
| 2025.12.15 | ₩4,035 | ₩4,276 | ₩3,755 | ₩3,848 | -4.64% | 143.2만 |
|---|
| 2025.12.12 | ₩4,035 | ₩6,280 | ₩3,421 | ₩3,715 | -7.95% | 5116.3만 |
|---|
| 2025.12.11 | ₩3,554 | ₩3,594 | ₩3,133 | ₩3,247 | -8.65% | 5.8만 |
|---|
| 2025.12.10 | ₩3,367 | ₩3,570 | ₩3,354 | ₩3,447 | +2.38% | 3.6만 |
|---|
| 2025.12.09 | ₩3,488 | ₩3,541 | ₩3,341 | ₩3,341 | -4.21% | 1.7만 |
|---|
| 2025.12.08 | ₩3,367 | ₩3,594 | ₩3,354 | ₩3,501 | +3.97% | 11만 |
|---|
| 2025.12.05 | ₩3,140 | ₩3,407 | ₩3,073 | ₩3,341 | +6.38% | 3.8만 |
|---|
| 2025.12.04 | ₩3,140 | ₩3,194 | ₩3,073 | ₩3,140 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩3,006 | ₩3,140 | ₩3,006 | ₩3,140 | +4.44% | 2만 |
|---|
| 2025.12.02 | ₩3,113 | ₩3,267 | ₩2,973 | ₩3,033 | -2.58% | 2.7만 |
|---|
| 2025.12.01 | ₩3,087 | ₩3,300 | ₩3,033 | ₩3,060 | -0.87% | 1.6만 |
|---|
| 2025.11.28 | ₩3,194 | ₩3,260 | ₩3,087 | ₩3,087 | -3.35% | 4.1천 |
|---|
| 2025.11.26 | ₩3,167 | ₩3,327 | ₩3,100 | ₩3,167 | 0.00% | 9.8만 |
|---|
| 2025.11.25 | ₩3,260 | ₩3,260 | ₩3,113 | ₩3,153 | -3.28% | 1.3만 |
|---|
| 2025.11.24 | ₩3,247 | ₩3,628 | ₩3,080 | ₩3,080 | -5.14% | 10만 |
|---|
| 2025.11.21 | ₩3,113 | ₩3,541 | ₩3,085 | ₩3,234 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩3,314 | ₩3,367 | ₩3,140 | ₩3,153 | -4.84% | 5.9만 |
|---|
| 2025.11.19 | ₩3,407 | ₩3,407 | ₩3,260 | ₩3,260 | -4.31% | 6.3만 |
|---|
| 2025.11.18 | ₩3,367 | ₩3,474 | ₩3,247 | ₩3,447 | +2.38% | 4.4만 |
|---|
| 2025.11.17 | ₩3,608 | ₩3,608 | ₩3,287 | ₩3,314 | -8.15% | 4.7만 |
|---|
| 2025.11.14 | ₩3,675 | ₩3,721 | ₩3,516 | ₩3,621 | -1.45% | 9.9만 |
|---|
| 2025.11.13 | ₩3,755 | ₩3,875 | ₩3,728 | ₩3,808 | +1.42% | 4.7만 |
|---|
| 2025.11.12 | ₩3,661 | ₩3,875 | ₩3,661 | ₩3,808 | +4.01% | 7.5만 |
|---|
| 2025.11.11 | ₩3,688 | ₩3,721 | ₩3,474 | ₩3,675 | -0.36% | 9만 |
|---|
| 2025.11.10 | ₩3,795 | ₩3,795 | ₩3,668 | ₩3,768 | -0.70% | 1.2만 |
|---|
| 2025.11.07 | ₩3,582 | ₩3,848 | ₩3,501 | ₩3,755 | +4.81% | 13.2만 |
|---|
| 2025.11.06 | ₩3,675 | ₩3,862 | ₩3,660 | ₩3,811 | +3.71% | 11.7만 |
|---|
| 2025.11.05 | ₩3,421 | ₩3,741 | ₩3,361 | ₩3,675 | +7.42% | 19.2만 |
|---|
| 2025.11.04 | ₩3,274 | ₩3,492 | ₩3,274 | ₩3,421 | +4.49% | 8.7만 |
|---|
| 2025.11.03 | ₩3,327 | ₩3,461 | ₩2,953 | ₩3,354 | +0.80% | 28.5만 |
|---|
| 2025.10.31 | ₩3,354 | ₩3,434 | ₩3,227 | ₩3,367 | +0.40% | 16.2만 |
|---|
| 2025.10.30 | ₩3,528 | ₩3,608 | ₩3,180 | ₩3,341 | -5.30% | 15.5만 |
|---|
| 2025.10.29 | ₩3,942 | ₩4,142 | ₩3,354 | ₩3,528 | -10.51% | 24.8만 |
|---|
| 2025.10.28 | ₩4,463 | ₩4,706 | ₩3,835 | ₩3,835 | -14.07% | 30.5만 |
|---|
| 2025.10.27 | ₩4,797 | ₩5,144 | ₩4,797 | ₩5,064 | +5.57% | 9.8만 |
|---|
| 2025.10.24 | ₩4,610 | ₩4,976 | ₩4,587 | ₩4,797 | +4.06% | 8.9만 |
|---|
| 2025.10.23 | ₩4,409 | ₩4,610 | ₩4,409 | ₩4,503 | +2.12% | 3.6만 |
|---|
| 2025.10.22 | ₩4,476 | ₩4,637 | ₩4,236 | ₩4,349 | -2.84% | 4.7만 |
|---|
| 2025.10.21 | ₩4,383 | ₩4,583 | ₩4,383 | ₩4,503 | +2.74% | 1.4만 |
|---|
| 2025.10.20 | ₩4,142 | ₩4,450 | ₩4,142 | ₩4,343 | +4.84% | 7.4만 |
|---|
| 2025.10.17 | ₩4,222 | ₩4,289 | ₩4,142 | ₩4,142 | -1.90% | 1.6만 |
|---|
| 2025.10.16 | ₩4,409 | ₩4,409 | ₩4,236 | ₩4,236 | -3.94% | 1.4만 |
|---|
| 2025.10.15 | ₩4,356 | ₩4,476 | ₩4,329 | ₩4,396 | +0.92% | 4.2만 |
|---|
| 2025.10.14 | ₩4,263 | ₩4,463 | ₩4,263 | ₩4,356 | +2.19% | 2.5만 |
|---|
| 2025.10.13 | ₩4,289 | ₩4,476 | ₩4,249 | ₩4,369 | +1.87% | 4.7만 |
|---|
| 2025.10.10 | ₩4,396 | ₩4,476 | ₩4,156 | ₩4,196 | -4.56% | 3.1만 |
|---|