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 | ₩3,939 | ₩3,939 | ₩3,873 | ₩3,913 | -0.68% | 2.7만 |
| 2026.10.08 | ₩3,939 | ₩3,993 | ₩3,899 | ₩3,913 | -0.68% | 7.3만 |
| 2026.10.07 | ₩3,939 | ₩3,966 | ₩3,899 | ₩3,966 | +0.68% | 1.6만 |
| 2026.10.06 | ₩3,939 | ₩4,019 | ₩3,913 | ₩3,979 | +1.02% | 3.3만 |
| 2026.10.05 | ₩4,060 | ₩4,084 | ₩3,859 | ₩3,913 | -3.62% | 15.1만 |
| 2026.10.02 | ₩4,006 | ₩4,086 | ₩3,979 | ₩4,006 | 0.00% | 5.3만 |
| 2026.10.01 | ₩3,886 | ₩4,046 | ₩3,873 | ₩3,993 | +2.75% | 7만 |
| 2026.09.30 | ₩3,939 | ₩3,966 | ₩3,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,846 |
| -2.37% |
| 11만 |
| 2026.09.29 | ₩4,166 | ₩4,166 | ₩3,890 | ₩3,939 | -5.45% | 8.1만 |
|---|
| 2026.09.28 | ₩4,060 | ₩4,166 | ₩4,006 | ₩4,126 | +1.64% | 8.1만 |
|---|
| 2026.09.25 | ₩4,046 | ₩4,126 | ₩3,966 | ₩4,006 | -0.99% | 3.6만 |
|---|
| 2026.09.24 | ₩4,086 | ₩4,100 | ₩3,966 | ₩4,033 | -1.31% | 5.3만 |
|---|
| 2026.09.23 | ₩4,086 | ₩4,086 | ₩4,046 | ₩4,046 | -0.98% | 8.2천 |
|---|
| 2026.09.22 | ₩4,100 | ₩4,110 | ₩4,006 | ₩4,100 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩4,180 | ₩4,180 | ₩4,019 | ₩4,113 | -1.60% | 7만 |
|---|
| 2026.09.18 | ₩4,100 | ₩4,106 | ₩3,979 | ₩4,100 | 0.00% | 6.9만 |
|---|
| 2026.09.17 | ₩4,046 | ₩4,166 | ₩4,033 | ₩4,086 | +0.99% | 9.1만 |
|---|
| 2026.09.16 | ₩4,006 | ₩4,073 | ₩3,969 | ₩4,006 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩3,993 | ₩4,046 | ₩3,953 | ₩4,006 | +0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩4,126 | ₩4,166 | ₩3,926 | ₩3,966 | -3.88% | 10.6만 |
|---|
| 2026.09.11 | ₩4,073 | ₩4,206 | ₩4,009 | ₩4,140 | +1.64% | 3.1만 |
|---|
| 2026.09.10 | ₩3,899 | ₩4,140 | ₩3,825 | ₩4,100 | +5.14% | 9.6만 |
|---|
| 2026.09.09 | ₩4,113 | ₩4,113 | ₩3,873 | ₩3,913 | -4.87% | 14.9만 |
|---|
| 2026.09.08 | ₩3,979 | ₩4,166 | ₩3,926 | ₩4,140 | +4.03% | 8.5만 |
|---|
| 2026.09.04 | ₩3,979 | ₩3,993 | ₩3,939 | ₩3,979 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩4,006 | ₩4,006 | ₩3,874 | ₩4,006 | 0.00% | 7만 |
|---|
| 2026.09.02 | ₩4,033 | ₩4,073 | ₩3,873 | ₩3,979 | -1.32% | 13.6만 |
|---|
| 2026.09.01 | ₩4,073 | ₩4,073 | ₩3,873 | ₩4,006 | -1.64% | 9.7만 |
|---|
| 2026.08.31 | ₩3,859 | ₩4,073 | ₩3,833 | ₩4,060 | +5.19% | 94.9만 |
|---|
| 2026.08.28 | ₩3,873 | ₩3,873 | ₩3,819 | ₩3,833 | -1.03% | 2.8만 |
|---|
| 2026.08.27 | ₩3,939 | ₩3,939 | ₩3,829 | ₩3,873 | -1.69% | 4.6만 |
|---|
| 2026.08.26 | ₩3,939 | ₩3,939 | ₩3,886 | ₩3,926 | -0.34% | 8.2천 |
|---|
| 2026.08.25 | ₩3,913 | ₩3,926 | ₩3,859 | ₩3,926 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩3,899 | ₩3,933 | ₩3,807 | ₩3,859 | -1.03% | 4.7만 |
|---|
| 2026.08.21 | ₩3,926 | ₩3,926 | ₩3,846 | ₩3,886 | -1.02% | 3.8만 |
|---|
| 2026.08.20 | ₩3,819 | ₩3,926 | ₩3,795 | ₩3,846 | +0.70% | 1.5만 |
|---|
| 2026.08.19 | ₩3,953 | ₩3,979 | ₩3,792 | ₩3,819 | -3.38% | 9.3만 |
|---|
| 2026.08.18 | ₩3,873 | ₩3,966 | ₩3,873 | ₩3,939 | +1.72% | 3.4만 |
|---|
| 2026.08.17 | ₩3,926 | ₩3,959 | ₩3,886 | ₩3,913 | -0.34% | 9.6만 |
|---|
| 2026.08.14 | ₩4,006 | ₩4,006 | ₩3,886 | ₩3,926 | -2.00% | 3.1만 |
|---|
| 2026.08.13 | ₩3,966 | ₩3,993 | ₩3,913 | ₩3,979 | +0.34% | 3만 |
|---|
| 2026.08.12 | ₩3,971 | ₩3,971 | ₩3,886 | ₩3,939 | -0.81% | 5.2만 |
|---|
| 2026.08.11 | ₩3,993 | ₩3,993 | ₩3,926 | ₩3,966 | -0.67% | 2.5만 |
|---|
| 2026.08.10 | ₩3,966 | ₩4,033 | ₩3,913 | ₩3,926 | -1.01% | 13만 |
|---|
| 2026.08.07 | ₩4,073 | ₩4,144 | ₩3,953 | ₩3,979 | -2.30% | 3.2만 |
|---|
| 2026.08.06 | ₩3,966 | ₩4,153 | ₩3,939 | ₩4,140 | +4.38% | 15.2만 |
|---|
| 2026.08.05 | ₩4,019 | ₩4,084 | ₩3,939 | ₩3,966 | -1.33% | 21.5만 |
|---|
| 2026.08.04 | ₩3,953 | ₩4,100 | ₩3,953 | ₩3,979 | +0.68% | 8.5만 |
|---|
| 2026.08.03 | ₩3,953 | ₩4,126 | ₩3,926 | ₩3,979 | +0.68% | 9.2만 |
|---|
| 2026.07.31 | ₩4,019 | ₩4,019 | ₩3,899 | ₩3,939 | -1.99% | 3.4만 |
|---|
| 2026.07.30 | ₩3,913 | ₩4,006 | ₩3,913 | ₩3,966 | +1.37% | 6.7만 |
|---|
| 2026.07.29 | ₩3,993 | ₩4,085 | ₩3,913 | ₩3,913 | -2.01% | 3.1만 |
|---|
| 2026.07.28 | ₩3,886 | ₩4,086 | ₩3,873 | ₩3,926 | +1.03% | 4.3만 |
|---|
| 2026.07.27 | ₩3,926 | ₩4,100 | ₩3,886 | ₩3,953 | +0.68% | 11.9만 |
|---|
| 2026.07.24 | ₩3,979 | ₩4,073 | ₩3,979 | ₩3,979 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩3,979 | ₩4,080 | ₩3,979 | ₩3,993 | +0.34% | 2.9만 |
|---|
| 2026.07.22 | ₩4,046 | ₩4,100 | ₩3,979 | ₩4,033 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩4,019 | ₩4,113 | ₩4,006 | ₩4,019 | 0.00% | 5.8만 |
|---|
| 2026.07.20 | ₩4,140 | ₩4,233 | ₩3,979 | ₩4,060 | -1.94% | 14만 |
|---|
| 2026.07.17 | ₩3,953 | ₩4,100 | ₩3,953 | ₩3,993 | +1.01% | 3.5만 |
|---|
| 2026.07.16 | ₩4,206 | ₩4,247 | ₩3,966 | ₩3,966 | -5.71% | 13.5만 |
|---|
| 2026.07.15 | ₩4,073 | ₩4,260 | ₩4,046 | ₩4,166 | +2.30% | 8.5만 |
|---|
| 2026.07.14 | ₩4,206 | ₩4,280 | ₩4,046 | ₩4,046 | -3.81% | 7.5만 |
|---|
| 2026.07.13 | ₩4,206 | ₩4,407 | ₩4,140 | ₩4,193 | -0.32% | 12.2만 |
|---|
| 2026.07.10 | ₩4,046 | ₩4,193 | ₩4,046 | ₩4,140 | +2.31% | 6만 |
|---|
| 2026.07.09 | ₩4,060 | ₩4,086 | ₩3,979 | ₩4,006 | -1.32% | 9.7만 |
|---|
| 2026.07.08 | ₩4,033 | ₩4,073 | ₩4,006 | ₩4,006 | -0.66% | 2.7만 |
|---|
| 2026.07.07 | ₩4,166 | ₩4,220 | ₩4,019 | ₩4,019 | -3.53% | 5.2만 |
|---|
| 2026.07.06 | ₩4,233 | ₩4,340 | ₩4,140 | ₩4,153 | -1.89% | 7.2만 |
|---|
| 2026.07.02 | ₩4,367 | ₩4,407 | ₩4,220 | ₩4,220 | -3.36% | 2.1만 |
|---|
| 2026.07.01 | ₩4,166 | ₩4,460 | ₩4,166 | ₩4,380 | +5.13% | 15.9만 |
|---|
| 2026.06.30 | ₩4,140 | ₩4,300 | ₩4,140 | ₩4,140 | 0.00% | 12.2만 |
|---|
| 2026.06.29 | ₩3,979 | ₩4,206 | ₩3,953 | ₩4,166 | +4.70% | 7.4만 |
|---|
| 2026.06.26 | ₩4,086 | ₩4,140 | ₩3,993 | ₩4,100 | +0.33% | 9.4만 |
|---|
| 2026.06.25 | ₩4,046 | ₩4,113 | ₩3,979 | ₩4,019 | -0.66% | 9.2만 |
|---|
| 2026.06.24 | ₩4,126 | ₩4,140 | ₩4,019 | ₩4,046 | -1.94% | 5.5만 |
|---|
| 2026.06.23 | ₩3,979 | ₩4,233 | ₩3,979 | ₩4,126 | +3.69% | 11.5만 |
|---|
| 2026.06.22 | ₩4,006 | ₩4,206 | ₩3,979 | ₩4,006 | 0.00% | 28.1만 |
|---|
| 2026.06.18 | ₩4,100 | ₩4,100 | ₩3,979 | ₩3,993 | -2.61% | 15.3만 |
|---|
| 2026.06.17 | ₩4,060 | ₩4,160 | ₩3,939 | ₩4,046 | -0.33% | 11.9만 |
|---|
| 2026.06.16 | ₩4,380 | ₩4,594 | ₩4,019 | ₩4,019 | -8.23% | 36.6만 |
|---|
| 2026.06.15 | ₩5,528 | ₩5,755 | ₩4,340 | ₩4,340 | -21.50% | 56.4만 |
|---|
| 2026.06.12 | ₩4,420 | ₩5,609 | ₩4,367 | ₩5,555 | +25.68% | 114.1만 |
|---|
| 2026.06.11 | ₩4,166 | ₩4,567 | ₩4,166 | ₩4,420 | +6.09% | 191.5만 |
|---|
| 2026.06.10 | ₩4,140 | ₩4,300 | ₩4,140 | ₩4,166 | +0.65% | 2.5만 |
|---|
| 2026.06.09 | ₩4,233 | ₩4,387 | ₩4,100 | ₩4,193 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩4,193 | ₩4,313 | ₩4,153 | ₩4,180 | -0.32% | 4만 |
|---|
| 2026.06.05 | ₩4,287 | ₩4,300 | ₩4,153 | ₩4,233 | -1.25% | 2.2만 |
|---|
| 2026.06.04 | ₩4,260 | ₩4,380 | ₩4,220 | ₩4,313 | +1.25% | 2.3만 |
|---|
| 2026.06.03 | ₩4,353 | ₩4,353 | ₩4,153 | ₩4,193 | -3.68% | 2.9만 |
|---|
| 2026.06.02 | ₩4,327 | ₩4,367 | ₩4,247 | ₩4,367 | +0.93% | 3.9만 |
|---|
| 2026.06.01 | ₩3,966 | ₩4,327 | ₩3,899 | ₩4,327 | +9.09% | 12.6만 |
|---|
| 2026.05.29 | ₩4,046 | ₩4,273 | ₩3,813 | ₩3,966 | -1.98% | 19.2만 |
|---|
| 2026.05.28 | ₩3,886 | ₩4,046 | ₩3,846 | ₩4,019 | +3.44% | 6.4만 |
|---|
| 2026.05.27 | ₩3,859 | ₩3,999 | ₩3,739 | ₩3,833 | -0.69% | 6.4만 |
|---|
| 2026.05.26 | ₩3,913 | ₩3,955 | ₩3,846 | ₩3,859 | -1.37% | 5.2만 |
|---|
| 2026.05.22 | ₩3,966 | ₩3,993 | ₩3,766 | ₩3,913 | -1.35% | 9.4만 |
|---|
| 2026.05.21 | ₩3,979 | ₩4,006 | ₩3,899 | ₩4,006 | +0.67% | 6.7천 |
|---|
| 2026.05.20 | ₩4,073 | ₩4,073 | ₩3,886 | ₩4,046 | -0.66% | 2.3만 |
|---|
| 2026.05.19 | ₩3,979 | ₩4,140 | ₩3,939 | ₩4,006 | +0.67% | 6.7만 |
|---|
| 2026.05.18 | ₩3,873 | ₩4,086 | ₩3,806 | ₩3,966 | +2.41% | 10.4만 |
|---|
| 2026.05.15 | ₩3,525 | ₩3,859 | ₩3,432 | ₩3,806 | +7.95% | 10.8만 |
|---|
| 2026.05.14 | ₩3,766 | ₩3,766 | ₩3,499 | ₩3,525 | -6.38% | 6.7만 |
|---|
| 2026.05.13 | ₩3,926 | ₩4,006 | ₩3,739 | ₩3,739 | -4.76% | 5.6만 |
|---|
| 2026.05.12 | ₩4,033 | ₩4,060 | ₩3,833 | ₩3,993 | -0.99% | 3.9만 |
|---|
| 2026.05.11 | ₩4,300 | ₩4,405 | ₩3,913 | ₩4,086 | -4.97% | 10만 |
|---|
| 2026.05.08 | ₩4,287 | ₩4,340 | ₩4,140 | ₩4,247 | -0.93% | 4.9만 |
|---|
| 2026.05.07 | ₩4,367 | ₩4,674 | ₩4,193 | ₩4,287 | -1.83% | 4.1만 |
|---|
| 2026.05.06 | ₩4,500 | ₩4,510 | ₩4,273 | ₩4,273 | -5.04% | 3.9만 |
|---|
| 2026.05.05 | ₩4,407 | ₩4,594 | ₩4,327 | ₩4,433 | +0.61% | 3.5만 |
|---|
| 2026.05.04 | ₩4,500 | ₩4,674 | ₩4,260 | ₩4,353 | -3.26% | 9.8만 |
|---|
| 2026.05.01 | ₩4,460 | ₩4,620 | ₩4,393 | ₩4,514 | +1.20% | 9.1만 |
|---|
| 2026.04.30 | ₩4,393 | ₩4,500 | ₩4,307 | ₩4,447 | +1.22% | 2.6만 |
|---|
| 2026.04.29 | ₩4,433 | ₩4,527 | ₩4,300 | ₩4,367 | -1.51% | 4.2만 |
|---|
| 2026.04.28 | ₩4,500 | ₩4,500 | ₩4,327 | ₩4,407 | -2.08% | 3.4만 |
|---|
| 2026.04.27 | ₩4,206 | ₩4,540 | ₩4,180 | ₩4,500 | +6.98% | 14.7만 |
|---|
| 2026.04.24 | ₩4,206 | ₩4,273 | ₩4,113 | ₩4,180 | -0.63% | 4.2만 |
|---|
| 2026.04.23 | ₩4,140 | ₩4,500 | ₩4,122 | ₩4,180 | +0.97% | 9.1만 |
|---|
| 2026.04.22 | ₩4,113 | ₩4,260 | ₩4,006 | ₩4,180 | +1.62% | 10만 |
|---|
| 2026.04.21 | ₩4,166 | ₩4,206 | ₩4,073 | ₩4,153 | -0.32% | 3.6만 |
|---|
| 2026.04.20 | ₩4,113 | ₩4,180 | ₩4,073 | ₩4,180 | +1.62% | 3.5만 |
|---|
| 2026.04.17 | ₩4,140 | ₩4,273 | ₩3,993 | ₩4,100 | -0.97% | 9.9만 |
|---|
| 2026.04.16 | ₩4,073 | ₩4,220 | ₩3,966 | ₩4,193 | +2.95% | 14.9만 |
|---|
| 2026.04.15 | ₩3,939 | ₩4,100 | ₩3,913 | ₩4,019 | +2.03% | 6.8만 |
|---|
| 2026.04.14 | ₩3,966 | ₩4,125 | ₩3,873 | ₩3,886 | -2.02% | 3.1만 |
|---|
| 2026.04.13 | ₩3,926 | ₩4,086 | ₩3,813 | ₩3,979 | +1.36% | 7만 |
|---|
| 2026.04.10 | ₩3,886 | ₩4,140 | ₩3,886 | ₩4,046 | +4.12% | 6.8만 |
|---|
| 2026.04.09 | ₩3,939 | ₩3,979 | ₩3,873 | ₩3,886 | -1.36% | 4.6만 |
|---|
| 2026.04.08 | ₩4,140 | ₩4,206 | ₩3,953 | ₩3,953 | -4.52% | 11.4만 |
|---|
| 2026.04.07 | ₩3,953 | ₩4,046 | ₩3,913 | ₩3,926 | -0.68% | 6.7만 |
|---|
| 2026.04.06 | ₩3,886 | ₩4,100 | ₩3,886 | ₩4,006 | +3.09% | 12.9만 |
|---|
| 2026.04.02 | ₩3,833 | ₩3,926 | ₩3,792 | ₩3,859 | +0.70% | 2.6만 |
|---|
| 2026.04.01 | ₩3,953 | ₩4,086 | ₩3,886 | ₩3,913 | -1.01% | 3.8만 |
|---|
| 2026.03.31 | ₩3,752 | ₩3,953 | ₩3,699 | ₩3,913 | +4.27% | 2.5만 |
|---|
| 2026.03.30 | ₩3,806 | ₩3,913 | ₩3,619 | ₩3,686 | -3.16% | 6.8만 |
|---|
| 2026.03.27 | ₩3,913 | ₩3,913 | ₩3,679 | ₩3,792 | -3.07% | 5.2만 |
|---|
| 2026.03.26 | ₩3,846 | ₩4,019 | ₩3,819 | ₩3,926 | +2.08% | 7.2만 |
|---|
| 2026.03.25 | ₩4,140 | ₩4,313 | ₩3,926 | ₩3,993 | -3.55% | 7.6만 |
|---|
| 2026.03.24 | ₩3,926 | ₩4,126 | ₩3,886 | ₩4,086 | +4.08% | 5.6만 |
|---|
| 2026.03.23 | ₩3,846 | ₩3,959 | ₩3,775 | ₩3,939 | +2.43% | 10.5만 |
|---|
| 2026.03.20 | ₩3,819 | ₩3,953 | ₩3,732 | ₩3,953 | +3.50% | 10.6만 |
|---|
| 2026.03.19 | ₩3,752 | ₩3,873 | ₩3,739 | ₩3,819 | +1.78% | 3만 |
|---|
| 2026.03.18 | ₩4,046 | ₩4,073 | ₩3,746 | ₩3,913 | -3.30% | 14.7만 |
|---|
| 2026.03.17 | ₩3,953 | ₩4,180 | ₩3,953 | ₩4,046 | +2.36% | 9.7만 |
|---|
| 2026.03.16 | ₩3,619 | ₩3,993 | ₩3,619 | ₩3,913 | +8.12% | 19.8만 |
|---|
| 2026.03.13 | ₩3,939 | ₩4,073 | ₩3,419 | ₩3,552 | -9.83% | 25만 |
|---|
| 2026.03.12 | ₩4,033 | ₩4,260 | ₩4,019 | ₩4,153 | +2.98% | 5.9만 |
|---|
| 2026.03.11 | ₩4,353 | ₩4,353 | ₩4,046 | ₩4,113 | -5.52% | 4.9만 |
|---|
| 2026.03.10 | ₩4,300 | ₩4,540 | ₩4,273 | ₩4,380 | +1.86% | 5.3만 |
|---|
| 2026.03.09 | ₩4,060 | ₩4,393 | ₩4,060 | ₩4,340 | +6.91% | 5.2만 |
|---|
| 2026.03.06 | ₩4,073 | ₩4,173 | ₩4,006 | ₩4,140 | +1.64% | 2.6만 |
|---|
| 2026.03.05 | ₩4,140 | ₩4,247 | ₩4,100 | ₩4,140 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩4,126 | ₩4,260 | ₩4,080 | ₩4,140 | +0.32% | 2.5만 |
|---|
| 2026.03.03 | ₩4,006 | ₩4,236 | ₩3,966 | ₩4,113 | +2.67% | 2.1만 |
|---|
| 2026.03.02 | ₩4,193 | ₩4,287 | ₩3,953 | ₩4,100 | -2.23% | 13.1만 |
|---|
| 2026.02.27 | ₩4,140 | ₩4,447 | ₩4,086 | ₩4,393 | +6.13% | 3.5만 |
|---|
| 2026.02.26 | ₩4,193 | ₩4,353 | ₩4,193 | ₩4,260 | +1.59% | 3.9만 |
|---|
| 2026.02.25 | ₩4,166 | ₩4,293 | ₩4,166 | ₩4,220 | +1.28% | 1.9만 |
|---|
| 2026.02.24 | ₩4,101 | ₩4,287 | ₩4,019 | ₩4,153 | +1.27% | 8.2만 |
|---|
| 2026.02.23 | ₩4,273 | ₩4,479 | ₩4,060 | ₩4,100 | -4.06% | 6.3만 |
|---|
| 2026.02.20 | ₩4,380 | ₩4,580 | ₩4,327 | ₩4,327 | -1.22% | 5.5만 |
|---|
| 2026.02.19 | ₩4,367 | ₩4,540 | ₩4,247 | ₩4,380 | +0.31% | 7.3만 |
|---|
| 2026.02.18 | ₩4,327 | ₩4,566 | ₩4,233 | ₩4,380 | +1.23% | 3.6만 |
|---|
| 2026.02.17 | ₩4,100 | ₩4,327 | ₩4,086 | ₩4,233 | +3.26% | 3.1만 |
|---|
| 2026.02.13 | ₩4,233 | ₩4,233 | ₩4,033 | ₩4,126 | -2.52% | 4.2만 |
|---|
| 2026.02.12 | ₩4,260 | ₩4,456 | ₩4,140 | ₩4,287 | +0.63% | 3.9만 |
|---|
| 2026.02.11 | ₩4,360 | ₩4,360 | ₩4,126 | ₩4,220 | -3.22% | 1.9만 |
|---|
| 2026.02.10 | ₩4,580 | ₩4,901 | ₩4,287 | ₩4,353 | -4.96% | 11.2만 |
|---|
| 2026.02.09 | ₩4,180 | ₩4,660 | ₩4,153 | ₩4,567 | +9.27% | 13.8만 |
|---|
| 2026.02.06 | ₩3,953 | ₩4,216 | ₩3,953 | ₩4,126 | +4.39% | 1.6만 |
|---|
| 2026.02.05 | ₩3,939 | ₩4,160 | ₩3,899 | ₩3,939 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩4,140 | ₩4,353 | ₩3,833 | ₩3,979 | -3.87% | 7.1만 |
|---|
| 2026.02.03 | ₩4,607 | ₩4,607 | ₩4,019 | ₩4,086 | -11.30% | 8.6만 |
|---|
| 2026.02.02 | ₩4,140 | ₩4,634 | ₩4,140 | ₩4,634 | +11.94% | 15.3만 |
|---|
| 2026.01.30 | ₩4,220 | ₩4,340 | ₩4,100 | ₩4,153 | -1.58% | 7.8만 |
|---|
| 2026.01.29 | ₩4,247 | ₩4,273 | ₩4,126 | ₩4,260 | +0.31% | 3.3만 |
|---|
| 2026.01.28 | ₩4,287 | ₩4,304 | ₩4,184 | ₩4,233 | -1.25% | 4.5만 |
|---|
| 2026.01.27 | ₩4,460 | ₩4,487 | ₩4,260 | ₩4,340 | -2.69% | 4.1만 |
|---|
| 2026.01.26 | ₩4,580 | ₩4,674 | ₩4,433 | ₩4,474 | -2.33% | 6.9만 |
|---|
| 2026.01.23 | ₩4,620 | ₩4,686 | ₩4,527 | ₩4,554 | -1.45% | 3.8만 |
|---|
| 2026.01.22 | ₩4,575 | ₩4,707 | ₩4,540 | ₩4,687 | +2.45% | 4.1만 |
|---|
| 2026.01.21 | ₩4,340 | ₩4,660 | ₩4,340 | ₩4,540 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,701 | ₩4,741 | ₩4,300 | ₩4,313 | -8.24% | 16.8만 |
|---|
| 2026.01.16 | ₩5,074 | ₩5,074 | ₩4,767 | ₩4,847 | -4.47% | 7.4만 |
|---|
| 2026.01.15 | ₩5,141 | ₩5,221 | ₩5,048 | ₩5,101 | -0.78% | 9.9만 |
|---|
| 2026.01.14 | ₩4,928 | ₩5,221 | ₩4,914 | ₩5,141 | +4.34% | 12.8만 |
|---|
| 2026.01.13 | ₩5,128 | ₩5,128 | ₩4,847 | ₩4,954 | -3.39% | 6.5만 |
|---|
| 2026.01.12 | ₩4,941 | ₩5,195 | ₩4,834 | ₩5,128 | +3.78% | 12.4만 |
|---|
| 2026.01.09 | ₩4,887 | ₩5,021 | ₩4,821 | ₩4,941 | +1.09% | 7만 |
|---|
| 2026.01.08 | ₩4,847 | ₩5,008 | ₩4,807 | ₩4,914 | +1.38% | 3.8만 |
|---|
| 2026.01.07 | ₩4,968 | ₩5,034 | ₩4,807 | ₩4,954 | -0.27% | 2.8만 |
|---|
| 2026.01.06 | ₩5,034 | ₩5,101 | ₩4,914 | ₩5,008 | -0.53% | 10만 |
|---|
| 2026.01.05 | ₩4,487 | ₩5,195 | ₩4,367 | ₩5,088 | +13.39% | 22.7만 |
|---|
| 2026.01.02 | ₩4,273 | ₩4,596 | ₩4,233 | ₩4,500 | +5.31% | 9만 |
|---|
| 2025.12.31 | ₩4,233 | ₩4,380 | ₩4,206 | ₩4,380 | +3.47% | 7.7만 |
|---|
| 2025.12.30 | ₩4,340 | ₩4,487 | ₩4,140 | ₩4,193 | -3.38% | 13.3만 |
|---|
| 2025.12.29 | ₩4,714 | ₩4,861 | ₩4,327 | ₩4,474 | -5.10% | 20.3만 |
|---|
| 2025.12.26 | ₩4,701 | ₩4,834 | ₩4,554 | ₩4,727 | +0.57% | 7.1만 |
|---|
| 2025.12.24 | ₩5,008 | ₩5,008 | ₩4,674 | ₩4,781 | -4.53% | 8.3만 |
|---|
| 2025.12.23 | ₩4,874 | ₩5,115 | ₩4,754 | ₩5,008 | +2.74% | 23.5만 |
|---|
| 2025.12.22 | ₩4,420 | ₩4,961 | ₩4,393 | ₩4,887 | +10.57% | 55.7만 |
|---|
| 2025.12.19 | ₩4,100 | ₩4,487 | ₩4,033 | ₩4,380 | +6.84% | 32.1만 |
|---|
| 2025.12.18 | ₩4,006 | ₩4,313 | ₩3,926 | ₩4,060 | +1.33% | 25.2만 |
|---|
| 2025.12.17 | ₩3,712 | ₩4,150 | ₩3,712 | ₩3,966 | +6.83% | 39.8만 |
|---|
| 2025.12.16 | ₩3,712 | ₩3,846 | ₩3,632 | ₩3,779 | +1.80% | 37.7만 |
|---|
| 2025.12.15 | ₩4,033 | ₩4,273 | ₩3,752 | ₩3,846 | -4.64% | 143.2만 |
|---|
| 2025.12.12 | ₩4,033 | ₩6,276 | ₩3,419 | ₩3,712 | -7.95% | 5116.3만 |
|---|
| 2025.12.11 | ₩3,552 | ₩3,592 | ₩3,131 | ₩3,245 | -8.65% | 5.8만 |
|---|
| 2025.12.10 | ₩3,365 | ₩3,568 | ₩3,352 | ₩3,445 | +2.38% | 3.6만 |
|---|
| 2025.12.09 | ₩3,485 | ₩3,539 | ₩3,338 | ₩3,338 | -4.21% | 1.7만 |
|---|
| 2025.12.08 | ₩3,365 | ₩3,592 | ₩3,352 | ₩3,499 | +3.97% | 11만 |
|---|
| 2025.12.05 | ₩3,138 | ₩3,405 | ₩3,071 | ₩3,338 | +6.38% | 3.8만 |
|---|
| 2025.12.04 | ₩3,138 | ₩3,192 | ₩3,071 | ₩3,138 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩3,005 | ₩3,138 | ₩3,005 | ₩3,138 | +4.44% | 2만 |
|---|
| 2025.12.02 | ₩3,111 | ₩3,265 | ₩2,971 | ₩3,031 | -2.58% | 2.7만 |
|---|
| 2025.12.01 | ₩3,085 | ₩3,298 | ₩3,031 | ₩3,058 | -0.87% | 1.6만 |
|---|
| 2025.11.28 | ₩3,192 | ₩3,258 | ₩3,085 | ₩3,085 | -3.35% | 4.1천 |
|---|
| 2025.11.26 | ₩3,165 | ₩3,325 | ₩3,098 | ₩3,165 | 0.00% | 9.8만 |
|---|
| 2025.11.25 | ₩3,258 | ₩3,258 | ₩3,111 | ₩3,151 | -3.28% | 1.3만 |
|---|
| 2025.11.24 | ₩3,245 | ₩3,626 | ₩3,078 | ₩3,078 | -5.14% | 10만 |
|---|
| 2025.11.21 | ₩3,111 | ₩3,539 | ₩3,083 | ₩3,232 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩3,312 | ₩3,365 | ₩3,138 | ₩3,151 | -4.84% | 5.9만 |
|---|
| 2025.11.19 | ₩3,405 | ₩3,405 | ₩3,258 | ₩3,258 | -4.31% | 6.3만 |
|---|
| 2025.11.18 | ₩3,365 | ₩3,472 | ₩3,245 | ₩3,445 | +2.38% | 4.4만 |
|---|
| 2025.11.17 | ₩3,606 | ₩3,606 | ₩3,285 | ₩3,312 | -8.15% | 4.7만 |
|---|
| 2025.11.14 | ₩3,672 | ₩3,719 | ₩3,513 | ₩3,619 | -1.45% | 9.9만 |
|---|
| 2025.11.13 | ₩3,752 | ₩3,873 | ₩3,726 | ₩3,806 | +1.42% | 4.7만 |
|---|
| 2025.11.12 | ₩3,659 | ₩3,873 | ₩3,659 | ₩3,806 | +4.01% | 7.5만 |
|---|
| 2025.11.11 | ₩3,686 | ₩3,719 | ₩3,472 | ₩3,672 | -0.36% | 9만 |
|---|
| 2025.11.10 | ₩3,792 | ₩3,792 | ₩3,666 | ₩3,766 | -0.70% | 1.2만 |
|---|
| 2025.11.07 | ₩3,580 | ₩3,846 | ₩3,499 | ₩3,752 | +4.81% | 13.2만 |
|---|
| 2025.11.06 | ₩3,672 | ₩3,859 | ₩3,658 | ₩3,809 | +3.71% | 11.7만 |
|---|
| 2025.11.05 | ₩3,419 | ₩3,739 | ₩3,358 | ₩3,672 | +7.42% | 19.2만 |
|---|
| 2025.11.04 | ₩3,272 | ₩3,489 | ₩3,272 | ₩3,419 | +4.49% | 8.7만 |
|---|
| 2025.11.03 | ₩3,325 | ₩3,459 | ₩2,951 | ₩3,352 | +0.80% | 28.5만 |
|---|
| 2025.10.31 | ₩3,352 | ₩3,432 | ₩3,225 | ₩3,365 | +0.40% | 16.2만 |
|---|
| 2025.10.30 | ₩3,525 | ₩3,606 | ₩3,178 | ₩3,338 | -5.30% | 15.5만 |
|---|
| 2025.10.29 | ₩3,939 | ₩4,140 | ₩3,352 | ₩3,525 | -10.51% | 24.8만 |
|---|
| 2025.10.28 | ₩4,460 | ₩4,703 | ₩3,833 | ₩3,833 | -14.07% | 30.5만 |
|---|
| 2025.10.27 | ₩4,794 | ₩5,141 | ₩4,794 | ₩5,061 | +5.57% | 9.8만 |
|---|
| 2025.10.24 | ₩4,607 | ₩4,973 | ₩4,584 | ₩4,794 | +4.06% | 8.9만 |
|---|
| 2025.10.23 | ₩4,407 | ₩4,607 | ₩4,407 | ₩4,500 | +2.12% | 3.6만 |
|---|
| 2025.10.22 | ₩4,474 | ₩4,634 | ₩4,233 | ₩4,347 | -2.84% | 4.7만 |
|---|
| 2025.10.21 | ₩4,380 | ₩4,580 | ₩4,380 | ₩4,500 | +2.74% | 1.4만 |
|---|
| 2025.10.20 | ₩4,140 | ₩4,447 | ₩4,140 | ₩4,340 | +4.84% | 7.4만 |
|---|
| 2025.10.17 | ₩4,220 | ₩4,287 | ₩4,140 | ₩4,140 | -1.90% | 1.6만 |
|---|
| 2025.10.16 | ₩4,407 | ₩4,407 | ₩4,233 | ₩4,233 | -3.94% | 1.4만 |
|---|
| 2025.10.15 | ₩4,353 | ₩4,474 | ₩4,327 | ₩4,393 | +0.92% | 4.2만 |
|---|
| 2025.10.14 | ₩4,260 | ₩4,460 | ₩4,260 | ₩4,353 | +2.19% | 2.5만 |
|---|
| 2025.10.13 | ₩4,287 | ₩4,474 | ₩4,247 | ₩4,367 | +1.87% | 4.7만 |
|---|
| 2025.10.10 | ₩4,393 | ₩4,474 | ₩4,153 | ₩4,193 | -4.56% | 3.1만 |
|---|