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 | ₩3,937 | ₩3,937 | ₩3,871 | ₩3,911 | -0.68% | 2.7만 |
| 2026.10.08 | ₩3,937 | ₩3,991 | ₩3,897 | ₩3,911 | -0.68% | 7.3만 |
| 2026.10.07 | ₩3,937 | ₩3,964 | ₩3,897 | ₩3,964 | +0.68% | 1.6만 |
| 2026.10.06 | ₩3,937 | ₩4,018 | ₩3,911 | ₩3,977 | +1.02% | 3.3만 |
| 2026.10.05 | ₩4,058 | ₩4,082 | ₩3,857 | ₩3,911 | -3.62% | 15.1만 |
| 2026.10.02 | ₩4,004 | ₩4,084 | ₩3,977 | ₩4,004 | 0.00% | 5.3만 |
| 2026.10.01 | ₩3,884 | ₩4,044 | ₩3,871 | ₩3,991 | +2.75% | 7만 |
| 2026.09.30 | ₩3,937 | ₩3,964 | ₩3,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,844 |
| -2.37% |
| 11만 |
| 2026.09.29 | ₩4,164 | ₩4,164 | ₩3,888 | ₩3,937 | -5.45% | 8.1만 |
|---|
| 2026.09.28 | ₩4,058 | ₩4,164 | ₩4,004 | ₩4,124 | +1.64% | 8.1만 |
|---|
| 2026.09.25 | ₩4,044 | ₩4,124 | ₩3,964 | ₩4,004 | -0.99% | 3.6만 |
|---|
| 2026.09.24 | ₩4,084 | ₩4,098 | ₩3,964 | ₩4,031 | -1.31% | 5.3만 |
|---|
| 2026.09.23 | ₩4,084 | ₩4,084 | ₩4,044 | ₩4,044 | -0.98% | 8.2천 |
|---|
| 2026.09.22 | ₩4,098 | ₩4,108 | ₩4,004 | ₩4,098 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩4,178 | ₩4,178 | ₩4,018 | ₩4,111 | -1.60% | 7만 |
|---|
| 2026.09.18 | ₩4,098 | ₩4,104 | ₩3,977 | ₩4,098 | 0.00% | 6.9만 |
|---|
| 2026.09.17 | ₩4,044 | ₩4,164 | ₩4,031 | ₩4,084 | +0.99% | 9.1만 |
|---|
| 2026.09.16 | ₩4,004 | ₩4,071 | ₩3,967 | ₩4,004 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩3,991 | ₩4,044 | ₩3,951 | ₩4,004 | +0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩4,124 | ₩4,164 | ₩3,924 | ₩3,964 | -3.88% | 10.6만 |
|---|
| 2026.09.11 | ₩4,071 | ₩4,204 | ₩4,007 | ₩4,138 | +1.64% | 3.1만 |
|---|
| 2026.09.10 | ₩3,897 | ₩4,138 | ₩3,823 | ₩4,098 | +5.14% | 9.6만 |
|---|
| 2026.09.09 | ₩4,111 | ₩4,111 | ₩3,871 | ₩3,911 | -4.87% | 14.9만 |
|---|
| 2026.09.08 | ₩3,977 | ₩4,164 | ₩3,924 | ₩4,138 | +4.03% | 8.5만 |
|---|
| 2026.09.04 | ₩3,977 | ₩3,991 | ₩3,937 | ₩3,977 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩4,004 | ₩4,004 | ₩3,872 | ₩4,004 | 0.00% | 7만 |
|---|
| 2026.09.02 | ₩4,031 | ₩4,071 | ₩3,871 | ₩3,977 | -1.32% | 13.6만 |
|---|
| 2026.09.01 | ₩4,071 | ₩4,071 | ₩3,871 | ₩4,004 | -1.64% | 9.7만 |
|---|
| 2026.08.31 | ₩3,857 | ₩4,071 | ₩3,831 | ₩4,058 | +5.19% | 94.9만 |
|---|
| 2026.08.28 | ₩3,871 | ₩3,871 | ₩3,817 | ₩3,831 | -1.03% | 2.8만 |
|---|
| 2026.08.27 | ₩3,937 | ₩3,937 | ₩3,827 | ₩3,871 | -1.69% | 4.6만 |
|---|
| 2026.08.26 | ₩3,937 | ₩3,937 | ₩3,884 | ₩3,924 | -0.34% | 8.2천 |
|---|
| 2026.08.25 | ₩3,911 | ₩3,924 | ₩3,857 | ₩3,924 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩3,897 | ₩3,931 | ₩3,805 | ₩3,857 | -1.03% | 4.7만 |
|---|
| 2026.08.21 | ₩3,924 | ₩3,924 | ₩3,844 | ₩3,884 | -1.02% | 3.8만 |
|---|
| 2026.08.20 | ₩3,817 | ₩3,924 | ₩3,793 | ₩3,844 | +0.70% | 1.5만 |
|---|
| 2026.08.19 | ₩3,951 | ₩3,977 | ₩3,791 | ₩3,817 | -3.38% | 9.3만 |
|---|
| 2026.08.18 | ₩3,871 | ₩3,964 | ₩3,871 | ₩3,937 | +1.72% | 3.4만 |
|---|
| 2026.08.17 | ₩3,924 | ₩3,957 | ₩3,884 | ₩3,911 | -0.34% | 9.6만 |
|---|
| 2026.08.14 | ₩4,004 | ₩4,004 | ₩3,884 | ₩3,924 | -2.00% | 3.1만 |
|---|
| 2026.08.13 | ₩3,964 | ₩3,991 | ₩3,911 | ₩3,977 | +0.34% | 3만 |
|---|
| 2026.08.12 | ₩3,969 | ₩3,969 | ₩3,884 | ₩3,937 | -0.81% | 5.2만 |
|---|
| 2026.08.11 | ₩3,991 | ₩3,991 | ₩3,924 | ₩3,964 | -0.67% | 2.5만 |
|---|
| 2026.08.10 | ₩3,964 | ₩4,031 | ₩3,911 | ₩3,924 | -1.01% | 13만 |
|---|
| 2026.08.07 | ₩4,071 | ₩4,142 | ₩3,951 | ₩3,977 | -2.30% | 3.2만 |
|---|
| 2026.08.06 | ₩3,964 | ₩4,151 | ₩3,937 | ₩4,138 | +4.38% | 15.2만 |
|---|
| 2026.08.05 | ₩4,018 | ₩4,082 | ₩3,937 | ₩3,964 | -1.33% | 21.5만 |
|---|
| 2026.08.04 | ₩3,951 | ₩4,098 | ₩3,951 | ₩3,977 | +0.68% | 8.5만 |
|---|
| 2026.08.03 | ₩3,951 | ₩4,124 | ₩3,924 | ₩3,977 | +0.68% | 9.2만 |
|---|
| 2026.07.31 | ₩4,018 | ₩4,018 | ₩3,897 | ₩3,937 | -1.99% | 3.4만 |
|---|
| 2026.07.30 | ₩3,911 | ₩4,004 | ₩3,911 | ₩3,964 | +1.37% | 6.7만 |
|---|
| 2026.07.29 | ₩3,991 | ₩4,083 | ₩3,911 | ₩3,911 | -2.01% | 3.1만 |
|---|
| 2026.07.28 | ₩3,884 | ₩4,084 | ₩3,871 | ₩3,924 | +1.03% | 4.3만 |
|---|
| 2026.07.27 | ₩3,924 | ₩4,098 | ₩3,884 | ₩3,951 | +0.68% | 11.9만 |
|---|
| 2026.07.24 | ₩3,977 | ₩4,071 | ₩3,977 | ₩3,977 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩3,977 | ₩4,078 | ₩3,977 | ₩3,991 | +0.34% | 2.9만 |
|---|
| 2026.07.22 | ₩4,044 | ₩4,098 | ₩3,977 | ₩4,031 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩4,018 | ₩4,111 | ₩4,004 | ₩4,018 | 0.00% | 5.8만 |
|---|
| 2026.07.20 | ₩4,138 | ₩4,231 | ₩3,977 | ₩4,058 | -1.94% | 14만 |
|---|
| 2026.07.17 | ₩3,951 | ₩4,098 | ₩3,951 | ₩3,991 | +1.01% | 3.5만 |
|---|
| 2026.07.16 | ₩4,204 | ₩4,244 | ₩3,964 | ₩3,964 | -5.71% | 13.5만 |
|---|
| 2026.07.15 | ₩4,071 | ₩4,258 | ₩4,044 | ₩4,164 | +2.30% | 8.5만 |
|---|
| 2026.07.14 | ₩4,204 | ₩4,278 | ₩4,044 | ₩4,044 | -3.81% | 7.5만 |
|---|
| 2026.07.13 | ₩4,204 | ₩4,405 | ₩4,138 | ₩4,191 | -0.32% | 12.2만 |
|---|
| 2026.07.10 | ₩4,044 | ₩4,191 | ₩4,044 | ₩4,138 | +2.31% | 6만 |
|---|
| 2026.07.09 | ₩4,058 | ₩4,084 | ₩3,977 | ₩4,004 | -1.32% | 9.7만 |
|---|
| 2026.07.08 | ₩4,031 | ₩4,071 | ₩4,004 | ₩4,004 | -0.66% | 2.7만 |
|---|
| 2026.07.07 | ₩4,164 | ₩4,218 | ₩4,018 | ₩4,018 | -3.53% | 5.2만 |
|---|
| 2026.07.06 | ₩4,231 | ₩4,338 | ₩4,138 | ₩4,151 | -1.89% | 7.2만 |
|---|
| 2026.07.02 | ₩4,365 | ₩4,405 | ₩4,218 | ₩4,218 | -3.36% | 2.1만 |
|---|
| 2026.07.01 | ₩4,164 | ₩4,458 | ₩4,164 | ₩4,378 | +5.13% | 15.9만 |
|---|
| 2026.06.30 | ₩4,138 | ₩4,298 | ₩4,138 | ₩4,138 | 0.00% | 12.2만 |
|---|
| 2026.06.29 | ₩3,977 | ₩4,204 | ₩3,951 | ₩4,164 | +4.70% | 7.4만 |
|---|
| 2026.06.26 | ₩4,084 | ₩4,138 | ₩3,991 | ₩4,098 | +0.33% | 9.4만 |
|---|
| 2026.06.25 | ₩4,044 | ₩4,111 | ₩3,977 | ₩4,018 | -0.66% | 9.2만 |
|---|
| 2026.06.24 | ₩4,124 | ₩4,138 | ₩4,018 | ₩4,044 | -1.94% | 5.5만 |
|---|
| 2026.06.23 | ₩3,977 | ₩4,231 | ₩3,977 | ₩4,124 | +3.69% | 11.5만 |
|---|
| 2026.06.22 | ₩4,004 | ₩4,204 | ₩3,977 | ₩4,004 | 0.00% | 28.1만 |
|---|
| 2026.06.18 | ₩4,098 | ₩4,098 | ₩3,977 | ₩3,991 | -2.61% | 15.3만 |
|---|
| 2026.06.17 | ₩4,058 | ₩4,158 | ₩3,937 | ₩4,044 | -0.33% | 11.9만 |
|---|
| 2026.06.16 | ₩4,378 | ₩4,591 | ₩4,018 | ₩4,018 | -8.23% | 36.6만 |
|---|
| 2026.06.15 | ₩5,526 | ₩5,753 | ₩4,338 | ₩4,338 | -21.50% | 56.4만 |
|---|
| 2026.06.12 | ₩4,418 | ₩5,606 | ₩4,365 | ₩5,552 | +25.68% | 114.1만 |
|---|
| 2026.06.11 | ₩4,164 | ₩4,565 | ₩4,164 | ₩4,418 | +6.09% | 191.5만 |
|---|
| 2026.06.10 | ₩4,138 | ₩4,298 | ₩4,138 | ₩4,164 | +0.65% | 2.5만 |
|---|
| 2026.06.09 | ₩4,231 | ₩4,385 | ₩4,098 | ₩4,191 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩4,191 | ₩4,311 | ₩4,151 | ₩4,178 | -0.32% | 4만 |
|---|
| 2026.06.05 | ₩4,284 | ₩4,298 | ₩4,151 | ₩4,231 | -1.25% | 2.2만 |
|---|
| 2026.06.04 | ₩4,258 | ₩4,378 | ₩4,218 | ₩4,311 | +1.25% | 2.3만 |
|---|
| 2026.06.03 | ₩4,351 | ₩4,351 | ₩4,151 | ₩4,191 | -3.68% | 2.9만 |
|---|
| 2026.06.02 | ₩4,324 | ₩4,365 | ₩4,244 | ₩4,365 | +0.93% | 3.9만 |
|---|
| 2026.06.01 | ₩3,964 | ₩4,324 | ₩3,897 | ₩4,324 | +9.09% | 12.6만 |
|---|
| 2026.05.29 | ₩4,044 | ₩4,271 | ₩3,811 | ₩3,964 | -1.98% | 19.2만 |
|---|
| 2026.05.28 | ₩3,884 | ₩4,044 | ₩3,844 | ₩4,018 | +3.44% | 6.4만 |
|---|
| 2026.05.27 | ₩3,857 | ₩3,997 | ₩3,737 | ₩3,831 | -0.69% | 6.4만 |
|---|
| 2026.05.26 | ₩3,911 | ₩3,953 | ₩3,844 | ₩3,857 | -1.37% | 5.2만 |
|---|
| 2026.05.22 | ₩3,964 | ₩3,991 | ₩3,764 | ₩3,911 | -1.35% | 9.4만 |
|---|
| 2026.05.21 | ₩3,977 | ₩4,004 | ₩3,897 | ₩4,004 | +0.67% | 6.7천 |
|---|
| 2026.05.20 | ₩4,071 | ₩4,071 | ₩3,884 | ₩4,044 | -0.66% | 2.3만 |
|---|
| 2026.05.19 | ₩3,977 | ₩4,138 | ₩3,937 | ₩4,004 | +0.67% | 6.7만 |
|---|
| 2026.05.18 | ₩3,871 | ₩4,084 | ₩3,804 | ₩3,964 | +2.41% | 10.4만 |
|---|
| 2026.05.15 | ₩3,524 | ₩3,857 | ₩3,430 | ₩3,804 | +7.95% | 10.8만 |
|---|
| 2026.05.14 | ₩3,764 | ₩3,764 | ₩3,497 | ₩3,524 | -6.38% | 6.7만 |
|---|
| 2026.05.13 | ₩3,924 | ₩4,004 | ₩3,737 | ₩3,737 | -4.76% | 5.6만 |
|---|
| 2026.05.12 | ₩4,031 | ₩4,058 | ₩3,831 | ₩3,991 | -0.99% | 3.9만 |
|---|
| 2026.05.11 | ₩4,298 | ₩4,403 | ₩3,911 | ₩4,084 | -4.97% | 10만 |
|---|
| 2026.05.08 | ₩4,284 | ₩4,338 | ₩4,138 | ₩4,244 | -0.93% | 4.9만 |
|---|
| 2026.05.07 | ₩4,365 | ₩4,672 | ₩4,191 | ₩4,284 | -1.83% | 4.1만 |
|---|
| 2026.05.06 | ₩4,498 | ₩4,507 | ₩4,271 | ₩4,271 | -5.04% | 3.9만 |
|---|
| 2026.05.05 | ₩4,405 | ₩4,591 | ₩4,324 | ₩4,431 | +0.61% | 3.5만 |
|---|
| 2026.05.04 | ₩4,498 | ₩4,672 | ₩4,258 | ₩4,351 | -3.26% | 9.8만 |
|---|
| 2026.05.01 | ₩4,458 | ₩4,618 | ₩4,391 | ₩4,511 | +1.20% | 9.1만 |
|---|
| 2026.04.30 | ₩4,391 | ₩4,498 | ₩4,304 | ₩4,445 | +1.22% | 2.6만 |
|---|
| 2026.04.29 | ₩4,431 | ₩4,525 | ₩4,298 | ₩4,365 | -1.51% | 4.2만 |
|---|
| 2026.04.28 | ₩4,498 | ₩4,498 | ₩4,324 | ₩4,405 | -2.08% | 3.4만 |
|---|
| 2026.04.27 | ₩4,204 | ₩4,538 | ₩4,178 | ₩4,498 | +6.98% | 14.7만 |
|---|
| 2026.04.24 | ₩4,204 | ₩4,271 | ₩4,111 | ₩4,178 | -0.63% | 4.2만 |
|---|
| 2026.04.23 | ₩4,138 | ₩4,498 | ₩4,120 | ₩4,178 | +0.97% | 9.1만 |
|---|
| 2026.04.22 | ₩4,111 | ₩4,258 | ₩4,004 | ₩4,178 | +1.62% | 10만 |
|---|
| 2026.04.21 | ₩4,164 | ₩4,204 | ₩4,071 | ₩4,151 | -0.32% | 3.6만 |
|---|
| 2026.04.20 | ₩4,111 | ₩4,178 | ₩4,071 | ₩4,178 | +1.62% | 3.5만 |
|---|
| 2026.04.17 | ₩4,138 | ₩4,271 | ₩3,991 | ₩4,098 | -0.97% | 9.9만 |
|---|
| 2026.04.16 | ₩4,071 | ₩4,218 | ₩3,964 | ₩4,191 | +2.95% | 14.9만 |
|---|
| 2026.04.15 | ₩3,937 | ₩4,098 | ₩3,911 | ₩4,018 | +2.03% | 6.8만 |
|---|
| 2026.04.14 | ₩3,964 | ₩4,123 | ₩3,871 | ₩3,884 | -2.02% | 3.1만 |
|---|
| 2026.04.13 | ₩3,924 | ₩4,084 | ₩3,811 | ₩3,977 | +1.36% | 7만 |
|---|
| 2026.04.10 | ₩3,884 | ₩4,138 | ₩3,884 | ₩4,044 | +4.12% | 6.8만 |
|---|
| 2026.04.09 | ₩3,937 | ₩3,977 | ₩3,871 | ₩3,884 | -1.36% | 4.6만 |
|---|
| 2026.04.08 | ₩4,138 | ₩4,204 | ₩3,951 | ₩3,951 | -4.52% | 11.4만 |
|---|
| 2026.04.07 | ₩3,951 | ₩4,044 | ₩3,911 | ₩3,924 | -0.68% | 6.7만 |
|---|
| 2026.04.06 | ₩3,884 | ₩4,098 | ₩3,884 | ₩4,004 | +3.09% | 12.9만 |
|---|
| 2026.04.02 | ₩3,831 | ₩3,924 | ₩3,791 | ₩3,857 | +0.70% | 2.6만 |
|---|
| 2026.04.01 | ₩3,951 | ₩4,084 | ₩3,884 | ₩3,911 | -1.01% | 3.8만 |
|---|
| 2026.03.31 | ₩3,751 | ₩3,951 | ₩3,697 | ₩3,911 | +4.27% | 2.5만 |
|---|
| 2026.03.30 | ₩3,804 | ₩3,911 | ₩3,617 | ₩3,684 | -3.16% | 6.8만 |
|---|
| 2026.03.27 | ₩3,911 | ₩3,911 | ₩3,677 | ₩3,791 | -3.07% | 5.2만 |
|---|
| 2026.03.26 | ₩3,844 | ₩4,018 | ₩3,817 | ₩3,924 | +2.08% | 7.2만 |
|---|
| 2026.03.25 | ₩4,138 | ₩4,311 | ₩3,924 | ₩3,991 | -3.55% | 7.6만 |
|---|
| 2026.03.24 | ₩3,924 | ₩4,124 | ₩3,884 | ₩4,084 | +4.08% | 5.6만 |
|---|
| 2026.03.23 | ₩3,844 | ₩3,957 | ₩3,773 | ₩3,937 | +2.43% | 10.5만 |
|---|
| 2026.03.20 | ₩3,817 | ₩3,951 | ₩3,731 | ₩3,951 | +3.50% | 10.6만 |
|---|
| 2026.03.19 | ₩3,751 | ₩3,871 | ₩3,737 | ₩3,817 | +1.78% | 3만 |
|---|
| 2026.03.18 | ₩4,044 | ₩4,071 | ₩3,744 | ₩3,911 | -3.30% | 14.7만 |
|---|
| 2026.03.17 | ₩3,951 | ₩4,178 | ₩3,951 | ₩4,044 | +2.36% | 9.7만 |
|---|
| 2026.03.16 | ₩3,617 | ₩3,991 | ₩3,617 | ₩3,911 | +8.12% | 19.8만 |
|---|
| 2026.03.13 | ₩3,937 | ₩4,071 | ₩3,417 | ₩3,550 | -9.83% | 25만 |
|---|
| 2026.03.12 | ₩4,031 | ₩4,258 | ₩4,018 | ₩4,151 | +2.98% | 5.9만 |
|---|
| 2026.03.11 | ₩4,351 | ₩4,351 | ₩4,044 | ₩4,111 | -5.52% | 4.9만 |
|---|
| 2026.03.10 | ₩4,298 | ₩4,538 | ₩4,271 | ₩4,378 | +1.86% | 5.3만 |
|---|
| 2026.03.09 | ₩4,058 | ₩4,391 | ₩4,058 | ₩4,338 | +6.91% | 5.2만 |
|---|
| 2026.03.06 | ₩4,071 | ₩4,171 | ₩4,004 | ₩4,138 | +1.64% | 2.6만 |
|---|
| 2026.03.05 | ₩4,138 | ₩4,244 | ₩4,098 | ₩4,138 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩4,124 | ₩4,258 | ₩4,078 | ₩4,138 | +0.32% | 2.5만 |
|---|
| 2026.03.03 | ₩4,004 | ₩4,234 | ₩3,964 | ₩4,111 | +2.67% | 2.1만 |
|---|
| 2026.03.02 | ₩4,191 | ₩4,284 | ₩3,951 | ₩4,098 | -2.23% | 13.1만 |
|---|
| 2026.02.27 | ₩4,138 | ₩4,445 | ₩4,084 | ₩4,391 | +6.13% | 3.5만 |
|---|
| 2026.02.26 | ₩4,191 | ₩4,351 | ₩4,191 | ₩4,258 | +1.59% | 3.9만 |
|---|
| 2026.02.25 | ₩4,164 | ₩4,291 | ₩4,164 | ₩4,218 | +1.28% | 1.9만 |
|---|
| 2026.02.24 | ₩4,099 | ₩4,284 | ₩4,018 | ₩4,151 | +1.27% | 8.2만 |
|---|
| 2026.02.23 | ₩4,271 | ₩4,477 | ₩4,058 | ₩4,098 | -4.06% | 6.3만 |
|---|
| 2026.02.20 | ₩4,378 | ₩4,578 | ₩4,324 | ₩4,324 | -1.22% | 5.5만 |
|---|
| 2026.02.19 | ₩4,365 | ₩4,538 | ₩4,244 | ₩4,378 | +0.31% | 7.3만 |
|---|
| 2026.02.18 | ₩4,324 | ₩4,563 | ₩4,231 | ₩4,378 | +1.23% | 3.6만 |
|---|
| 2026.02.17 | ₩4,098 | ₩4,324 | ₩4,084 | ₩4,231 | +3.26% | 3.1만 |
|---|
| 2026.02.13 | ₩4,231 | ₩4,231 | ₩4,031 | ₩4,124 | -2.52% | 4.2만 |
|---|
| 2026.02.12 | ₩4,258 | ₩4,454 | ₩4,138 | ₩4,284 | +0.63% | 3.9만 |
|---|
| 2026.02.11 | ₩4,358 | ₩4,358 | ₩4,124 | ₩4,218 | -3.22% | 1.9만 |
|---|
| 2026.02.10 | ₩4,578 | ₩4,898 | ₩4,284 | ₩4,351 | -4.96% | 11.2만 |
|---|
| 2026.02.09 | ₩4,178 | ₩4,658 | ₩4,151 | ₩4,565 | +9.27% | 13.8만 |
|---|
| 2026.02.06 | ₩3,951 | ₩4,214 | ₩3,951 | ₩4,124 | +4.39% | 1.6만 |
|---|
| 2026.02.05 | ₩3,937 | ₩4,158 | ₩3,897 | ₩3,937 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩4,138 | ₩4,351 | ₩3,831 | ₩3,977 | -3.87% | 7.1만 |
|---|
| 2026.02.03 | ₩4,605 | ₩4,605 | ₩4,018 | ₩4,084 | -11.30% | 8.6만 |
|---|
| 2026.02.02 | ₩4,138 | ₩4,631 | ₩4,138 | ₩4,631 | +11.94% | 15.3만 |
|---|
| 2026.01.30 | ₩4,218 | ₩4,338 | ₩4,098 | ₩4,151 | -1.58% | 7.8만 |
|---|
| 2026.01.29 | ₩4,244 | ₩4,271 | ₩4,124 | ₩4,258 | +0.31% | 3.3만 |
|---|
| 2026.01.28 | ₩4,284 | ₩4,302 | ₩4,182 | ₩4,231 | -1.25% | 4.5만 |
|---|
| 2026.01.27 | ₩4,458 | ₩4,485 | ₩4,258 | ₩4,338 | -2.69% | 4.1만 |
|---|
| 2026.01.26 | ₩4,578 | ₩4,672 | ₩4,431 | ₩4,471 | -2.33% | 6.9만 |
|---|
| 2026.01.23 | ₩4,618 | ₩4,684 | ₩4,525 | ₩4,551 | -1.45% | 3.8만 |
|---|
| 2026.01.22 | ₩4,573 | ₩4,705 | ₩4,538 | ₩4,685 | +2.45% | 4.1만 |
|---|
| 2026.01.21 | ₩4,338 | ₩4,658 | ₩4,338 | ₩4,538 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,698 | ₩4,738 | ₩4,298 | ₩4,311 | -8.24% | 16.8만 |
|---|
| 2026.01.16 | ₩5,072 | ₩5,072 | ₩4,765 | ₩4,845 | -4.47% | 7.4만 |
|---|
| 2026.01.15 | ₩5,139 | ₩5,219 | ₩5,045 | ₩5,099 | -0.78% | 9.9만 |
|---|
| 2026.01.14 | ₩4,925 | ₩5,219 | ₩4,912 | ₩5,139 | +4.34% | 12.8만 |
|---|
| 2026.01.13 | ₩5,125 | ₩5,125 | ₩4,845 | ₩4,952 | -3.39% | 6.5만 |
|---|
| 2026.01.12 | ₩4,938 | ₩5,192 | ₩4,832 | ₩5,125 | +3.78% | 12.4만 |
|---|
| 2026.01.09 | ₩4,885 | ₩5,019 | ₩4,818 | ₩4,938 | +1.09% | 7만 |
|---|
| 2026.01.08 | ₩4,845 | ₩5,005 | ₩4,805 | ₩4,912 | +1.38% | 3.8만 |
|---|
| 2026.01.07 | ₩4,965 | ₩5,032 | ₩4,805 | ₩4,952 | -0.27% | 2.8만 |
|---|
| 2026.01.06 | ₩5,032 | ₩5,099 | ₩4,912 | ₩5,005 | -0.53% | 10만 |
|---|
| 2026.01.05 | ₩4,485 | ₩5,192 | ₩4,365 | ₩5,085 | +13.39% | 22.7만 |
|---|
| 2026.01.02 | ₩4,271 | ₩4,594 | ₩4,231 | ₩4,498 | +5.31% | 9만 |
|---|
| 2025.12.31 | ₩4,231 | ₩4,378 | ₩4,204 | ₩4,378 | +3.47% | 7.7만 |
|---|
| 2025.12.30 | ₩4,338 | ₩4,485 | ₩4,138 | ₩4,191 | -3.38% | 13.3만 |
|---|
| 2025.12.29 | ₩4,712 | ₩4,858 | ₩4,324 | ₩4,471 | -5.10% | 20.3만 |
|---|
| 2025.12.26 | ₩4,698 | ₩4,832 | ₩4,551 | ₩4,725 | +0.57% | 7.1만 |
|---|
| 2025.12.24 | ₩5,005 | ₩5,005 | ₩4,672 | ₩4,778 | -4.53% | 8.3만 |
|---|
| 2025.12.23 | ₩4,872 | ₩5,112 | ₩4,752 | ₩5,005 | +2.74% | 23.5만 |
|---|
| 2025.12.22 | ₩4,418 | ₩4,958 | ₩4,391 | ₩4,885 | +10.57% | 55.7만 |
|---|
| 2025.12.19 | ₩4,098 | ₩4,485 | ₩4,031 | ₩4,378 | +6.84% | 32.1만 |
|---|
| 2025.12.18 | ₩4,004 | ₩4,311 | ₩3,924 | ₩4,058 | +1.33% | 25.2만 |
|---|
| 2025.12.17 | ₩3,711 | ₩4,148 | ₩3,711 | ₩3,964 | +6.83% | 39.8만 |
|---|
| 2025.12.16 | ₩3,711 | ₩3,844 | ₩3,630 | ₩3,777 | +1.80% | 37.7만 |
|---|
| 2025.12.15 | ₩4,031 | ₩4,271 | ₩3,751 | ₩3,844 | -4.64% | 143.2만 |
|---|
| 2025.12.12 | ₩4,031 | ₩6,273 | ₩3,417 | ₩3,711 | -7.95% | 5116.3만 |
|---|
| 2025.12.11 | ₩3,550 | ₩3,590 | ₩3,130 | ₩3,243 | -8.65% | 5.8만 |
|---|
| 2025.12.10 | ₩3,363 | ₩3,566 | ₩3,350 | ₩3,444 | +2.38% | 3.6만 |
|---|
| 2025.12.09 | ₩3,484 | ₩3,537 | ₩3,337 | ₩3,337 | -4.21% | 1.7만 |
|---|
| 2025.12.08 | ₩3,363 | ₩3,590 | ₩3,350 | ₩3,497 | +3.97% | 11만 |
|---|
| 2025.12.05 | ₩3,137 | ₩3,404 | ₩3,070 | ₩3,337 | +6.38% | 3.8만 |
|---|
| 2025.12.04 | ₩3,137 | ₩3,190 | ₩3,070 | ₩3,137 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩3,003 | ₩3,137 | ₩3,003 | ₩3,137 | +4.44% | 2만 |
|---|
| 2025.12.02 | ₩3,110 | ₩3,263 | ₩2,970 | ₩3,030 | -2.58% | 2.7만 |
|---|
| 2025.12.01 | ₩3,083 | ₩3,297 | ₩3,030 | ₩3,057 | -0.87% | 1.6만 |
|---|
| 2025.11.28 | ₩3,190 | ₩3,257 | ₩3,083 | ₩3,083 | -3.35% | 4.1천 |
|---|
| 2025.11.26 | ₩3,163 | ₩3,323 | ₩3,097 | ₩3,163 | 0.00% | 9.8만 |
|---|
| 2025.11.25 | ₩3,257 | ₩3,257 | ₩3,110 | ₩3,150 | -3.28% | 1.3만 |
|---|
| 2025.11.24 | ₩3,243 | ₩3,624 | ₩3,077 | ₩3,077 | -5.14% | 10만 |
|---|
| 2025.11.21 | ₩3,110 | ₩3,537 | ₩3,082 | ₩3,230 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩3,310 | ₩3,363 | ₩3,137 | ₩3,150 | -4.84% | 5.9만 |
|---|
| 2025.11.19 | ₩3,404 | ₩3,404 | ₩3,257 | ₩3,257 | -4.31% | 6.3만 |
|---|
| 2025.11.18 | ₩3,363 | ₩3,470 | ₩3,243 | ₩3,444 | +2.38% | 4.4만 |
|---|
| 2025.11.17 | ₩3,604 | ₩3,604 | ₩3,283 | ₩3,310 | -8.15% | 4.7만 |
|---|
| 2025.11.14 | ₩3,670 | ₩3,717 | ₩3,512 | ₩3,617 | -1.45% | 9.9만 |
|---|
| 2025.11.13 | ₩3,751 | ₩3,871 | ₩3,724 | ₩3,804 | +1.42% | 4.7만 |
|---|
| 2025.11.12 | ₩3,657 | ₩3,871 | ₩3,657 | ₩3,804 | +4.01% | 7.5만 |
|---|
| 2025.11.11 | ₩3,684 | ₩3,717 | ₩3,470 | ₩3,670 | -0.36% | 9만 |
|---|
| 2025.11.10 | ₩3,791 | ₩3,791 | ₩3,664 | ₩3,764 | -0.70% | 1.2만 |
|---|
| 2025.11.07 | ₩3,578 | ₩3,844 | ₩3,497 | ₩3,751 | +4.81% | 13.2만 |
|---|
| 2025.11.06 | ₩3,670 | ₩3,857 | ₩3,656 | ₩3,807 | +3.71% | 11.7만 |
|---|
| 2025.11.05 | ₩3,417 | ₩3,737 | ₩3,357 | ₩3,670 | +7.42% | 19.2만 |
|---|
| 2025.11.04 | ₩3,270 | ₩3,488 | ₩3,270 | ₩3,417 | +4.49% | 8.7만 |
|---|
| 2025.11.03 | ₩3,323 | ₩3,457 | ₩2,950 | ₩3,350 | +0.80% | 28.5만 |
|---|
| 2025.10.31 | ₩3,350 | ₩3,430 | ₩3,223 | ₩3,363 | +0.40% | 16.2만 |
|---|
| 2025.10.30 | ₩3,524 | ₩3,604 | ₩3,177 | ₩3,337 | -5.30% | 15.5만 |
|---|
| 2025.10.29 | ₩3,937 | ₩4,138 | ₩3,350 | ₩3,524 | -10.51% | 24.8만 |
|---|
| 2025.10.28 | ₩4,458 | ₩4,701 | ₩3,831 | ₩3,831 | -14.07% | 30.5만 |
|---|
| 2025.10.27 | ₩4,792 | ₩5,139 | ₩4,792 | ₩5,059 | +5.57% | 9.8만 |
|---|
| 2025.10.24 | ₩4,605 | ₩4,970 | ₩4,582 | ₩4,792 | +4.06% | 8.9만 |
|---|
| 2025.10.23 | ₩4,405 | ₩4,605 | ₩4,405 | ₩4,498 | +2.12% | 3.6만 |
|---|
| 2025.10.22 | ₩4,471 | ₩4,631 | ₩4,231 | ₩4,345 | -2.84% | 4.7만 |
|---|
| 2025.10.21 | ₩4,378 | ₩4,578 | ₩4,378 | ₩4,498 | +2.74% | 1.4만 |
|---|
| 2025.10.20 | ₩4,138 | ₩4,445 | ₩4,138 | ₩4,338 | +4.84% | 7.4만 |
|---|
| 2025.10.17 | ₩4,218 | ₩4,284 | ₩4,138 | ₩4,138 | -1.90% | 1.6만 |
|---|
| 2025.10.16 | ₩4,405 | ₩4,405 | ₩4,231 | ₩4,231 | -3.94% | 1.4만 |
|---|
| 2025.10.15 | ₩4,351 | ₩4,471 | ₩4,324 | ₩4,391 | +0.92% | 4.2만 |
|---|
| 2025.10.14 | ₩4,258 | ₩4,458 | ₩4,258 | ₩4,351 | +2.19% | 2.5만 |
|---|
| 2025.10.13 | ₩4,284 | ₩4,471 | ₩4,244 | ₩4,365 | +1.87% | 4.7만 |
|---|
| 2025.10.10 | ₩4,391 | ₩4,471 | ₩4,151 | ₩4,191 | -4.56% | 3.1만 |
|---|