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 | ₩3,941 | ₩3,941 | ₩3,874 | ₩3,914 | -0.68% | 2.7만 |
| 2026.10.08 | ₩3,941 | ₩3,994 | ₩3,901 | ₩3,914 | -0.68% | 7.3만 |
| 2026.10.07 | ₩3,941 | ₩3,968 | ₩3,901 | ₩3,968 | +0.68% | 1.6만 |
| 2026.10.06 | ₩3,941 | ₩4,021 | ₩3,914 | ₩3,981 | +1.02% | 3.3만 |
| 2026.10.05 | ₩4,061 | ₩4,085 | ₩3,861 | ₩3,914 | -3.62% | 15.1만 |
| 2026.10.02 | ₩4,008 | ₩4,088 | ₩3,981 | ₩4,008 | 0.00% | 5.3만 |
| 2026.10.01 | ₩3,887 | ₩4,048 | ₩3,874 | ₩3,994 | +2.75% | 7만 |
| 2026.09.30 | ₩3,941 | ₩3,968 | ₩3,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,847 |
| -2.37% |
| 11만 |
| 2026.09.29 | ₩4,168 | ₩4,168 | ₩3,891 | ₩3,941 | -5.45% | 8.1만 |
|---|
| 2026.09.28 | ₩4,061 | ₩4,168 | ₩4,008 | ₩4,128 | +1.64% | 8.1만 |
|---|
| 2026.09.25 | ₩4,048 | ₩4,128 | ₩3,968 | ₩4,008 | -0.99% | 3.6만 |
|---|
| 2026.09.24 | ₩4,088 | ₩4,101 | ₩3,968 | ₩4,034 | -1.31% | 5.3만 |
|---|
| 2026.09.23 | ₩4,088 | ₩4,088 | ₩4,048 | ₩4,048 | -0.98% | 8.2천 |
|---|
| 2026.09.22 | ₩4,101 | ₩4,112 | ₩4,008 | ₩4,101 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩4,181 | ₩4,181 | ₩4,021 | ₩4,115 | -1.60% | 7만 |
|---|
| 2026.09.18 | ₩4,101 | ₩4,108 | ₩3,981 | ₩4,101 | 0.00% | 6.9만 |
|---|
| 2026.09.17 | ₩4,048 | ₩4,168 | ₩4,034 | ₩4,088 | +0.99% | 9.1만 |
|---|
| 2026.09.16 | ₩4,008 | ₩4,074 | ₩3,970 | ₩4,008 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩3,994 | ₩4,048 | ₩3,954 | ₩4,008 | +0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩4,128 | ₩4,168 | ₩3,927 | ₩3,968 | -3.88% | 10.6만 |
|---|
| 2026.09.11 | ₩4,074 | ₩4,208 | ₩4,010 | ₩4,141 | +1.64% | 3.1만 |
|---|
| 2026.09.10 | ₩3,901 | ₩4,141 | ₩3,826 | ₩4,101 | +5.14% | 9.6만 |
|---|
| 2026.09.09 | ₩4,115 | ₩4,115 | ₩3,874 | ₩3,914 | -4.87% | 14.9만 |
|---|
| 2026.09.08 | ₩3,981 | ₩4,168 | ₩3,927 | ₩4,141 | +4.03% | 8.5만 |
|---|
| 2026.09.04 | ₩3,981 | ₩3,994 | ₩3,941 | ₩3,981 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩4,008 | ₩4,008 | ₩3,875 | ₩4,008 | 0.00% | 7만 |
|---|
| 2026.09.02 | ₩4,034 | ₩4,074 | ₩3,874 | ₩3,981 | -1.32% | 13.6만 |
|---|
| 2026.09.01 | ₩4,074 | ₩4,074 | ₩3,874 | ₩4,008 | -1.64% | 9.7만 |
|---|
| 2026.08.31 | ₩3,861 | ₩4,074 | ₩3,834 | ₩4,061 | +5.19% | 94.9만 |
|---|
| 2026.08.28 | ₩3,874 | ₩3,874 | ₩3,821 | ₩3,834 | -1.03% | 2.8만 |
|---|
| 2026.08.27 | ₩3,941 | ₩3,941 | ₩3,830 | ₩3,874 | -1.69% | 4.6만 |
|---|
| 2026.08.26 | ₩3,941 | ₩3,941 | ₩3,887 | ₩3,927 | -0.34% | 8.2천 |
|---|
| 2026.08.25 | ₩3,914 | ₩3,927 | ₩3,861 | ₩3,927 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩3,901 | ₩3,934 | ₩3,809 | ₩3,861 | -1.03% | 4.7만 |
|---|
| 2026.08.21 | ₩3,927 | ₩3,927 | ₩3,847 | ₩3,887 | -1.02% | 3.8만 |
|---|
| 2026.08.20 | ₩3,821 | ₩3,927 | ₩3,797 | ₩3,847 | +0.70% | 1.5만 |
|---|
| 2026.08.19 | ₩3,954 | ₩3,981 | ₩3,794 | ₩3,821 | -3.38% | 9.3만 |
|---|
| 2026.08.18 | ₩3,874 | ₩3,968 | ₩3,874 | ₩3,941 | +1.72% | 3.4만 |
|---|
| 2026.08.17 | ₩3,927 | ₩3,961 | ₩3,887 | ₩3,914 | -0.34% | 9.6만 |
|---|
| 2026.08.14 | ₩4,008 | ₩4,008 | ₩3,887 | ₩3,927 | -2.00% | 3.1만 |
|---|
| 2026.08.13 | ₩3,968 | ₩3,994 | ₩3,914 | ₩3,981 | +0.34% | 3만 |
|---|
| 2026.08.12 | ₩3,973 | ₩3,973 | ₩3,887 | ₩3,941 | -0.81% | 5.2만 |
|---|
| 2026.08.11 | ₩3,994 | ₩3,994 | ₩3,927 | ₩3,968 | -0.67% | 2.5만 |
|---|
| 2026.08.10 | ₩3,968 | ₩4,034 | ₩3,914 | ₩3,927 | -1.01% | 13만 |
|---|
| 2026.08.07 | ₩4,074 | ₩4,145 | ₩3,954 | ₩3,981 | -2.30% | 3.2만 |
|---|
| 2026.08.06 | ₩3,968 | ₩4,155 | ₩3,941 | ₩4,141 | +4.38% | 15.2만 |
|---|
| 2026.08.05 | ₩4,021 | ₩4,085 | ₩3,941 | ₩3,968 | -1.33% | 21.5만 |
|---|
| 2026.08.04 | ₩3,954 | ₩4,101 | ₩3,954 | ₩3,981 | +0.68% | 8.5만 |
|---|
| 2026.08.03 | ₩3,954 | ₩4,128 | ₩3,927 | ₩3,981 | +0.68% | 9.2만 |
|---|
| 2026.07.31 | ₩4,021 | ₩4,021 | ₩3,901 | ₩3,941 | -1.99% | 3.4만 |
|---|
| 2026.07.30 | ₩3,914 | ₩4,008 | ₩3,914 | ₩3,968 | +1.37% | 6.7만 |
|---|
| 2026.07.29 | ₩3,994 | ₩4,086 | ₩3,914 | ₩3,914 | -2.01% | 3.1만 |
|---|
| 2026.07.28 | ₩3,887 | ₩4,088 | ₩3,874 | ₩3,927 | +1.03% | 4.3만 |
|---|
| 2026.07.27 | ₩3,927 | ₩4,101 | ₩3,887 | ₩3,954 | +0.68% | 11.9만 |
|---|
| 2026.07.24 | ₩3,981 | ₩4,074 | ₩3,981 | ₩3,981 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩3,981 | ₩4,081 | ₩3,981 | ₩3,994 | +0.34% | 2.9만 |
|---|
| 2026.07.22 | ₩4,048 | ₩4,101 | ₩3,981 | ₩4,034 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩4,021 | ₩4,115 | ₩4,008 | ₩4,021 | 0.00% | 5.8만 |
|---|
| 2026.07.20 | ₩4,141 | ₩4,235 | ₩3,981 | ₩4,061 | -1.94% | 14만 |
|---|
| 2026.07.17 | ₩3,954 | ₩4,101 | ₩3,954 | ₩3,994 | +1.01% | 3.5만 |
|---|
| 2026.07.16 | ₩4,208 | ₩4,248 | ₩3,968 | ₩3,968 | -5.71% | 13.5만 |
|---|
| 2026.07.15 | ₩4,074 | ₩4,261 | ₩4,048 | ₩4,168 | +2.30% | 8.5만 |
|---|
| 2026.07.14 | ₩4,208 | ₩4,281 | ₩4,048 | ₩4,048 | -3.81% | 7.5만 |
|---|
| 2026.07.13 | ₩4,208 | ₩4,408 | ₩4,141 | ₩4,195 | -0.32% | 12.2만 |
|---|
| 2026.07.10 | ₩4,048 | ₩4,195 | ₩4,048 | ₩4,141 | +2.31% | 6만 |
|---|
| 2026.07.09 | ₩4,061 | ₩4,088 | ₩3,981 | ₩4,008 | -1.32% | 9.7만 |
|---|
| 2026.07.08 | ₩4,034 | ₩4,074 | ₩4,008 | ₩4,008 | -0.66% | 2.7만 |
|---|
| 2026.07.07 | ₩4,168 | ₩4,221 | ₩4,021 | ₩4,021 | -3.53% | 5.2만 |
|---|
| 2026.07.06 | ₩4,235 | ₩4,342 | ₩4,141 | ₩4,155 | -1.89% | 7.2만 |
|---|
| 2026.07.02 | ₩4,368 | ₩4,408 | ₩4,221 | ₩4,221 | -3.36% | 2.1만 |
|---|
| 2026.07.01 | ₩4,168 | ₩4,462 | ₩4,168 | ₩4,382 | +5.13% | 15.9만 |
|---|
| 2026.06.30 | ₩4,141 | ₩4,302 | ₩4,141 | ₩4,141 | 0.00% | 12.2만 |
|---|
| 2026.06.29 | ₩3,981 | ₩4,208 | ₩3,954 | ₩4,168 | +4.70% | 7.4만 |
|---|
| 2026.06.26 | ₩4,088 | ₩4,141 | ₩3,994 | ₩4,101 | +0.33% | 9.4만 |
|---|
| 2026.06.25 | ₩4,048 | ₩4,115 | ₩3,981 | ₩4,021 | -0.66% | 9.2만 |
|---|
| 2026.06.24 | ₩4,128 | ₩4,141 | ₩4,021 | ₩4,048 | -1.94% | 5.5만 |
|---|
| 2026.06.23 | ₩3,981 | ₩4,235 | ₩3,981 | ₩4,128 | +3.69% | 11.5만 |
|---|
| 2026.06.22 | ₩4,008 | ₩4,208 | ₩3,981 | ₩4,008 | 0.00% | 28.1만 |
|---|
| 2026.06.18 | ₩4,101 | ₩4,101 | ₩3,981 | ₩3,994 | -2.61% | 15.3만 |
|---|
| 2026.06.17 | ₩4,061 | ₩4,161 | ₩3,941 | ₩4,048 | -0.33% | 11.9만 |
|---|
| 2026.06.16 | ₩4,382 | ₩4,595 | ₩4,021 | ₩4,021 | -8.23% | 36.6만 |
|---|
| 2026.06.15 | ₩5,531 | ₩5,758 | ₩4,342 | ₩4,342 | -21.50% | 56.4만 |
|---|
| 2026.06.12 | ₩4,422 | ₩5,611 | ₩4,368 | ₩5,557 | +25.68% | 114.1만 |
|---|
| 2026.06.11 | ₩4,168 | ₩4,569 | ₩4,168 | ₩4,422 | +6.09% | 191.5만 |
|---|
| 2026.06.10 | ₩4,141 | ₩4,302 | ₩4,141 | ₩4,168 | +0.65% | 2.5만 |
|---|
| 2026.06.09 | ₩4,235 | ₩4,388 | ₩4,101 | ₩4,195 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩4,195 | ₩4,315 | ₩4,155 | ₩4,181 | -0.32% | 4만 |
|---|
| 2026.06.05 | ₩4,288 | ₩4,302 | ₩4,155 | ₩4,235 | -1.25% | 2.2만 |
|---|
| 2026.06.04 | ₩4,261 | ₩4,382 | ₩4,221 | ₩4,315 | +1.25% | 2.3만 |
|---|
| 2026.06.03 | ₩4,355 | ₩4,355 | ₩4,155 | ₩4,195 | -3.68% | 2.9만 |
|---|
| 2026.06.02 | ₩4,328 | ₩4,368 | ₩4,248 | ₩4,368 | +0.93% | 3.9만 |
|---|
| 2026.06.01 | ₩3,968 | ₩4,328 | ₩3,901 | ₩4,328 | +9.09% | 12.6만 |
|---|
| 2026.05.29 | ₩4,048 | ₩4,275 | ₩3,814 | ₩3,968 | -1.98% | 19.2만 |
|---|
| 2026.05.28 | ₩3,887 | ₩4,048 | ₩3,847 | ₩4,021 | +3.44% | 6.4만 |
|---|
| 2026.05.27 | ₩3,861 | ₩4,001 | ₩3,740 | ₩3,834 | -0.69% | 6.4만 |
|---|
| 2026.05.26 | ₩3,914 | ₩3,957 | ₩3,847 | ₩3,861 | -1.37% | 5.2만 |
|---|
| 2026.05.22 | ₩3,968 | ₩3,994 | ₩3,767 | ₩3,914 | -1.35% | 9.4만 |
|---|
| 2026.05.21 | ₩3,981 | ₩4,008 | ₩3,901 | ₩4,008 | +0.67% | 6.7천 |
|---|
| 2026.05.20 | ₩4,074 | ₩4,074 | ₩3,887 | ₩4,048 | -0.66% | 2.3만 |
|---|
| 2026.05.19 | ₩3,981 | ₩4,141 | ₩3,941 | ₩4,008 | +0.67% | 6.7만 |
|---|
| 2026.05.18 | ₩3,874 | ₩4,088 | ₩3,807 | ₩3,968 | +2.41% | 10.4만 |
|---|
| 2026.05.15 | ₩3,527 | ₩3,861 | ₩3,433 | ₩3,807 | +7.95% | 10.8만 |
|---|
| 2026.05.14 | ₩3,767 | ₩3,767 | ₩3,500 | ₩3,527 | -6.38% | 6.7만 |
|---|
| 2026.05.13 | ₩3,927 | ₩4,008 | ₩3,740 | ₩3,740 | -4.76% | 5.6만 |
|---|
| 2026.05.12 | ₩4,034 | ₩4,061 | ₩3,834 | ₩3,994 | -0.99% | 3.9만 |
|---|
| 2026.05.11 | ₩4,302 | ₩4,407 | ₩3,914 | ₩4,088 | -4.97% | 10만 |
|---|
| 2026.05.08 | ₩4,288 | ₩4,342 | ₩4,141 | ₩4,248 | -0.93% | 4.9만 |
|---|
| 2026.05.07 | ₩4,368 | ₩4,676 | ₩4,195 | ₩4,288 | -1.83% | 4.1만 |
|---|
| 2026.05.06 | ₩4,502 | ₩4,511 | ₩4,275 | ₩4,275 | -5.04% | 3.9만 |
|---|
| 2026.05.05 | ₩4,408 | ₩4,595 | ₩4,328 | ₩4,435 | +0.61% | 3.5만 |
|---|
| 2026.05.04 | ₩4,502 | ₩4,676 | ₩4,261 | ₩4,355 | -3.26% | 9.8만 |
|---|
| 2026.05.01 | ₩4,462 | ₩4,622 | ₩4,395 | ₩4,515 | +1.20% | 9.1만 |
|---|
| 2026.04.30 | ₩4,395 | ₩4,502 | ₩4,308 | ₩4,448 | +1.22% | 2.6만 |
|---|
| 2026.04.29 | ₩4,435 | ₩4,529 | ₩4,302 | ₩4,368 | -1.51% | 4.2만 |
|---|
| 2026.04.28 | ₩4,502 | ₩4,502 | ₩4,328 | ₩4,408 | -2.08% | 3.4만 |
|---|
| 2026.04.27 | ₩4,208 | ₩4,542 | ₩4,181 | ₩4,502 | +6.98% | 14.7만 |
|---|
| 2026.04.24 | ₩4,208 | ₩4,275 | ₩4,115 | ₩4,181 | -0.63% | 4.2만 |
|---|
| 2026.04.23 | ₩4,141 | ₩4,502 | ₩4,124 | ₩4,181 | +0.97% | 9.1만 |
|---|
| 2026.04.22 | ₩4,115 | ₩4,261 | ₩4,008 | ₩4,181 | +1.62% | 10만 |
|---|
| 2026.04.21 | ₩4,168 | ₩4,208 | ₩4,074 | ₩4,155 | -0.32% | 3.6만 |
|---|
| 2026.04.20 | ₩4,115 | ₩4,181 | ₩4,074 | ₩4,181 | +1.62% | 3.5만 |
|---|
| 2026.04.17 | ₩4,141 | ₩4,275 | ₩3,994 | ₩4,101 | -0.97% | 9.9만 |
|---|
| 2026.04.16 | ₩4,074 | ₩4,221 | ₩3,968 | ₩4,195 | +2.95% | 14.9만 |
|---|
| 2026.04.15 | ₩3,941 | ₩4,101 | ₩3,914 | ₩4,021 | +2.03% | 6.8만 |
|---|
| 2026.04.14 | ₩3,968 | ₩4,127 | ₩3,874 | ₩3,887 | -2.02% | 3.1만 |
|---|
| 2026.04.13 | ₩3,927 | ₩4,088 | ₩3,814 | ₩3,981 | +1.36% | 7만 |
|---|
| 2026.04.10 | ₩3,887 | ₩4,141 | ₩3,887 | ₩4,048 | +4.12% | 6.8만 |
|---|
| 2026.04.09 | ₩3,941 | ₩3,981 | ₩3,874 | ₩3,887 | -1.36% | 4.6만 |
|---|
| 2026.04.08 | ₩4,141 | ₩4,208 | ₩3,954 | ₩3,954 | -4.52% | 11.4만 |
|---|
| 2026.04.07 | ₩3,954 | ₩4,048 | ₩3,914 | ₩3,927 | -0.68% | 6.7만 |
|---|
| 2026.04.06 | ₩3,887 | ₩4,101 | ₩3,887 | ₩4,008 | +3.09% | 12.9만 |
|---|
| 2026.04.02 | ₩3,834 | ₩3,927 | ₩3,794 | ₩3,861 | +0.70% | 2.6만 |
|---|
| 2026.04.01 | ₩3,954 | ₩4,088 | ₩3,887 | ₩3,914 | -1.01% | 3.8만 |
|---|
| 2026.03.31 | ₩3,754 | ₩3,954 | ₩3,700 | ₩3,914 | +4.27% | 2.5만 |
|---|
| 2026.03.30 | ₩3,807 | ₩3,914 | ₩3,620 | ₩3,687 | -3.16% | 6.8만 |
|---|
| 2026.03.27 | ₩3,914 | ₩3,914 | ₩3,680 | ₩3,794 | -3.07% | 5.2만 |
|---|
| 2026.03.26 | ₩3,847 | ₩4,021 | ₩3,821 | ₩3,927 | +2.08% | 7.2만 |
|---|
| 2026.03.25 | ₩4,141 | ₩4,315 | ₩3,927 | ₩3,994 | -3.55% | 7.6만 |
|---|
| 2026.03.24 | ₩3,927 | ₩4,128 | ₩3,887 | ₩4,088 | +4.08% | 5.6만 |
|---|
| 2026.03.23 | ₩3,847 | ₩3,961 | ₩3,777 | ₩3,941 | +2.43% | 10.5만 |
|---|
| 2026.03.20 | ₩3,821 | ₩3,954 | ₩3,734 | ₩3,954 | +3.50% | 10.6만 |
|---|
| 2026.03.19 | ₩3,754 | ₩3,874 | ₩3,740 | ₩3,821 | +1.78% | 3만 |
|---|
| 2026.03.18 | ₩4,048 | ₩4,074 | ₩3,747 | ₩3,914 | -3.30% | 14.7만 |
|---|
| 2026.03.17 | ₩3,954 | ₩4,181 | ₩3,954 | ₩4,048 | +2.36% | 9.7만 |
|---|
| 2026.03.16 | ₩3,620 | ₩3,994 | ₩3,620 | ₩3,914 | +8.12% | 19.8만 |
|---|
| 2026.03.13 | ₩3,941 | ₩4,074 | ₩3,420 | ₩3,553 | -9.83% | 25만 |
|---|
| 2026.03.12 | ₩4,034 | ₩4,261 | ₩4,021 | ₩4,155 | +2.98% | 5.9만 |
|---|
| 2026.03.11 | ₩4,355 | ₩4,355 | ₩4,048 | ₩4,115 | -5.52% | 4.9만 |
|---|
| 2026.03.10 | ₩4,302 | ₩4,542 | ₩4,275 | ₩4,382 | +1.86% | 5.3만 |
|---|
| 2026.03.09 | ₩4,061 | ₩4,395 | ₩4,061 | ₩4,342 | +6.91% | 5.2만 |
|---|
| 2026.03.06 | ₩4,074 | ₩4,175 | ₩4,008 | ₩4,141 | +1.64% | 2.6만 |
|---|
| 2026.03.05 | ₩4,141 | ₩4,248 | ₩4,101 | ₩4,141 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩4,128 | ₩4,261 | ₩4,081 | ₩4,141 | +0.32% | 2.5만 |
|---|
| 2026.03.03 | ₩4,008 | ₩4,237 | ₩3,968 | ₩4,115 | +2.67% | 2.1만 |
|---|
| 2026.03.02 | ₩4,195 | ₩4,288 | ₩3,954 | ₩4,101 | -2.23% | 13.1만 |
|---|
| 2026.02.27 | ₩4,141 | ₩4,448 | ₩4,088 | ₩4,395 | +6.13% | 3.5만 |
|---|
| 2026.02.26 | ₩4,195 | ₩4,355 | ₩4,195 | ₩4,261 | +1.59% | 3.9만 |
|---|
| 2026.02.25 | ₩4,168 | ₩4,295 | ₩4,168 | ₩4,221 | +1.28% | 1.9만 |
|---|
| 2026.02.24 | ₩4,102 | ₩4,288 | ₩4,021 | ₩4,155 | +1.27% | 8.2만 |
|---|
| 2026.02.23 | ₩4,275 | ₩4,481 | ₩4,061 | ₩4,101 | -4.06% | 6.3만 |
|---|
| 2026.02.20 | ₩4,382 | ₩4,582 | ₩4,328 | ₩4,328 | -1.22% | 5.5만 |
|---|
| 2026.02.19 | ₩4,368 | ₩4,542 | ₩4,248 | ₩4,382 | +0.31% | 7.3만 |
|---|
| 2026.02.18 | ₩4,328 | ₩4,567 | ₩4,235 | ₩4,382 | +1.23% | 3.6만 |
|---|
| 2026.02.17 | ₩4,101 | ₩4,328 | ₩4,088 | ₩4,235 | +3.26% | 3.1만 |
|---|
| 2026.02.13 | ₩4,235 | ₩4,235 | ₩4,034 | ₩4,128 | -2.52% | 4.2만 |
|---|
| 2026.02.12 | ₩4,261 | ₩4,458 | ₩4,141 | ₩4,288 | +0.63% | 3.9만 |
|---|
| 2026.02.11 | ₩4,362 | ₩4,362 | ₩4,128 | ₩4,221 | -3.22% | 1.9만 |
|---|
| 2026.02.10 | ₩4,582 | ₩4,903 | ₩4,288 | ₩4,355 | -4.96% | 11.2만 |
|---|
| 2026.02.09 | ₩4,181 | ₩4,662 | ₩4,155 | ₩4,569 | +9.27% | 13.8만 |
|---|
| 2026.02.06 | ₩3,954 | ₩4,217 | ₩3,954 | ₩4,128 | +4.39% | 1.6만 |
|---|
| 2026.02.05 | ₩3,941 | ₩4,161 | ₩3,901 | ₩3,941 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩4,141 | ₩4,355 | ₩3,834 | ₩3,981 | -3.87% | 7.1만 |
|---|
| 2026.02.03 | ₩4,609 | ₩4,609 | ₩4,021 | ₩4,088 | -11.30% | 8.6만 |
|---|
| 2026.02.02 | ₩4,141 | ₩4,636 | ₩4,141 | ₩4,636 | +11.94% | 15.3만 |
|---|
| 2026.01.30 | ₩4,221 | ₩4,342 | ₩4,101 | ₩4,155 | -1.58% | 7.8만 |
|---|
| 2026.01.29 | ₩4,248 | ₩4,275 | ₩4,128 | ₩4,261 | +0.31% | 3.3만 |
|---|
| 2026.01.28 | ₩4,288 | ₩4,306 | ₩4,185 | ₩4,235 | -1.25% | 4.5만 |
|---|
| 2026.01.27 | ₩4,462 | ₩4,489 | ₩4,261 | ₩4,342 | -2.69% | 4.1만 |
|---|
| 2026.01.26 | ₩4,582 | ₩4,676 | ₩4,435 | ₩4,475 | -2.33% | 6.9만 |
|---|
| 2026.01.23 | ₩4,622 | ₩4,688 | ₩4,529 | ₩4,555 | -1.45% | 3.8만 |
|---|
| 2026.01.22 | ₩4,577 | ₩4,709 | ₩4,542 | ₩4,689 | +2.45% | 4.1만 |
|---|
| 2026.01.21 | ₩4,342 | ₩4,662 | ₩4,342 | ₩4,542 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,702 | ₩4,742 | ₩4,302 | ₩4,315 | -8.24% | 16.8만 |
|---|
| 2026.01.16 | ₩5,076 | ₩5,076 | ₩4,769 | ₩4,849 | -4.47% | 7.4만 |
|---|
| 2026.01.15 | ₩5,143 | ₩5,223 | ₩5,050 | ₩5,103 | -0.78% | 9.9만 |
|---|
| 2026.01.14 | ₩4,929 | ₩5,223 | ₩4,916 | ₩5,143 | +4.34% | 12.8만 |
|---|
| 2026.01.13 | ₩5,130 | ₩5,130 | ₩4,849 | ₩4,956 | -3.39% | 6.5만 |
|---|
| 2026.01.12 | ₩4,943 | ₩5,197 | ₩4,836 | ₩5,130 | +3.78% | 12.4만 |
|---|
| 2026.01.09 | ₩4,889 | ₩5,023 | ₩4,823 | ₩4,943 | +1.09% | 7만 |
|---|
| 2026.01.08 | ₩4,849 | ₩5,010 | ₩4,809 | ₩4,916 | +1.38% | 3.8만 |
|---|
| 2026.01.07 | ₩4,969 | ₩5,036 | ₩4,809 | ₩4,956 | -0.27% | 2.8만 |
|---|
| 2026.01.06 | ₩5,036 | ₩5,103 | ₩4,916 | ₩5,010 | -0.53% | 10만 |
|---|
| 2026.01.05 | ₩4,489 | ₩5,197 | ₩4,368 | ₩5,090 | +13.39% | 22.7만 |
|---|
| 2026.01.02 | ₩4,275 | ₩4,598 | ₩4,235 | ₩4,502 | +5.31% | 9만 |
|---|
| 2025.12.31 | ₩4,235 | ₩4,382 | ₩4,208 | ₩4,382 | +3.47% | 7.7만 |
|---|
| 2025.12.30 | ₩4,342 | ₩4,489 | ₩4,141 | ₩4,195 | -3.38% | 13.3만 |
|---|
| 2025.12.29 | ₩4,716 | ₩4,863 | ₩4,328 | ₩4,475 | -5.10% | 20.3만 |
|---|
| 2025.12.26 | ₩4,702 | ₩4,836 | ₩4,555 | ₩4,729 | +0.57% | 7.1만 |
|---|
| 2025.12.24 | ₩5,010 | ₩5,010 | ₩4,676 | ₩4,782 | -4.53% | 8.3만 |
|---|
| 2025.12.23 | ₩4,876 | ₩5,116 | ₩4,756 | ₩5,010 | +2.74% | 23.5만 |
|---|
| 2025.12.22 | ₩4,422 | ₩4,963 | ₩4,395 | ₩4,889 | +10.57% | 55.7만 |
|---|
| 2025.12.19 | ₩4,101 | ₩4,489 | ₩4,034 | ₩4,382 | +6.84% | 32.1만 |
|---|
| 2025.12.18 | ₩4,008 | ₩4,315 | ₩3,927 | ₩4,061 | +1.33% | 25.2만 |
|---|
| 2025.12.17 | ₩3,714 | ₩4,152 | ₩3,714 | ₩3,968 | +6.83% | 39.8만 |
|---|
| 2025.12.16 | ₩3,714 | ₩3,847 | ₩3,634 | ₩3,781 | +1.80% | 37.7만 |
|---|
| 2025.12.15 | ₩4,034 | ₩4,275 | ₩3,754 | ₩3,847 | -4.64% | 143.2만 |
|---|
| 2025.12.12 | ₩4,034 | ₩6,279 | ₩3,420 | ₩3,714 | -7.95% | 5116.3만 |
|---|
| 2025.12.11 | ₩3,553 | ₩3,594 | ₩3,133 | ₩3,246 | -8.65% | 5.8만 |
|---|
| 2025.12.10 | ₩3,366 | ₩3,569 | ₩3,353 | ₩3,447 | +2.38% | 3.6만 |
|---|
| 2025.12.09 | ₩3,487 | ₩3,540 | ₩3,340 | ₩3,340 | -4.21% | 1.7만 |
|---|
| 2025.12.08 | ₩3,366 | ₩3,594 | ₩3,353 | ₩3,500 | +3.97% | 11만 |
|---|
| 2025.12.05 | ₩3,139 | ₩3,406 | ₩3,073 | ₩3,340 | +6.38% | 3.8만 |
|---|
| 2025.12.04 | ₩3,139 | ₩3,193 | ₩3,073 | ₩3,139 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩3,006 | ₩3,139 | ₩3,006 | ₩3,139 | +4.44% | 2만 |
|---|
| 2025.12.02 | ₩3,113 | ₩3,266 | ₩2,972 | ₩3,032 | -2.58% | 2.7만 |
|---|
| 2025.12.01 | ₩3,086 | ₩3,300 | ₩3,032 | ₩3,059 | -0.87% | 1.6만 |
|---|
| 2025.11.28 | ₩3,193 | ₩3,260 | ₩3,086 | ₩3,086 | -3.35% | 4.1천 |
|---|
| 2025.11.26 | ₩3,166 | ₩3,326 | ₩3,099 | ₩3,166 | 0.00% | 9.8만 |
|---|
| 2025.11.25 | ₩3,260 | ₩3,260 | ₩3,113 | ₩3,153 | -3.28% | 1.3만 |
|---|
| 2025.11.24 | ₩3,246 | ₩3,627 | ₩3,079 | ₩3,079 | -5.14% | 10만 |
|---|
| 2025.11.21 | ₩3,113 | ₩3,540 | ₩3,085 | ₩3,233 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩3,313 | ₩3,366 | ₩3,139 | ₩3,153 | -4.84% | 5.9만 |
|---|
| 2025.11.19 | ₩3,406 | ₩3,406 | ₩3,260 | ₩3,260 | -4.31% | 6.3만 |
|---|
| 2025.11.18 | ₩3,366 | ₩3,473 | ₩3,246 | ₩3,447 | +2.38% | 4.4만 |
|---|
| 2025.11.17 | ₩3,607 | ₩3,607 | ₩3,286 | ₩3,313 | -8.15% | 4.7만 |
|---|
| 2025.11.14 | ₩3,674 | ₩3,720 | ₩3,515 | ₩3,620 | -1.45% | 9.9만 |
|---|
| 2025.11.13 | ₩3,754 | ₩3,874 | ₩3,727 | ₩3,807 | +1.42% | 4.7만 |
|---|
| 2025.11.12 | ₩3,660 | ₩3,874 | ₩3,660 | ₩3,807 | +4.01% | 7.5만 |
|---|
| 2025.11.11 | ₩3,687 | ₩3,720 | ₩3,473 | ₩3,674 | -0.36% | 9만 |
|---|
| 2025.11.10 | ₩3,794 | ₩3,794 | ₩3,667 | ₩3,767 | -0.70% | 1.2만 |
|---|
| 2025.11.07 | ₩3,581 | ₩3,847 | ₩3,500 | ₩3,754 | +4.81% | 13.2만 |
|---|
| 2025.11.06 | ₩3,674 | ₩3,861 | ₩3,659 | ₩3,810 | +3.71% | 11.7만 |
|---|
| 2025.11.05 | ₩3,420 | ₩3,740 | ₩3,360 | ₩3,674 | +7.42% | 19.2만 |
|---|
| 2025.11.04 | ₩3,273 | ₩3,491 | ₩3,273 | ₩3,420 | +4.49% | 8.7만 |
|---|
| 2025.11.03 | ₩3,326 | ₩3,460 | ₩2,952 | ₩3,353 | +0.80% | 28.5만 |
|---|
| 2025.10.31 | ₩3,353 | ₩3,433 | ₩3,226 | ₩3,366 | +0.40% | 16.2만 |
|---|
| 2025.10.30 | ₩3,527 | ₩3,607 | ₩3,179 | ₩3,340 | -5.30% | 15.5만 |
|---|
| 2025.10.29 | ₩3,941 | ₩4,141 | ₩3,353 | ₩3,527 | -10.51% | 24.8만 |
|---|
| 2025.10.28 | ₩4,462 | ₩4,705 | ₩3,834 | ₩3,834 | -14.07% | 30.5만 |
|---|
| 2025.10.27 | ₩4,796 | ₩5,143 | ₩4,796 | ₩5,063 | +5.57% | 9.8만 |
|---|
| 2025.10.24 | ₩4,609 | ₩4,975 | ₩4,586 | ₩4,796 | +4.06% | 8.9만 |
|---|
| 2025.10.23 | ₩4,408 | ₩4,609 | ₩4,408 | ₩4,502 | +2.12% | 3.6만 |
|---|
| 2025.10.22 | ₩4,475 | ₩4,636 | ₩4,235 | ₩4,348 | -2.84% | 4.7만 |
|---|
| 2025.10.21 | ₩4,382 | ₩4,582 | ₩4,382 | ₩4,502 | +2.74% | 1.4만 |
|---|
| 2025.10.20 | ₩4,141 | ₩4,448 | ₩4,141 | ₩4,342 | +4.84% | 7.4만 |
|---|
| 2025.10.17 | ₩4,221 | ₩4,288 | ₩4,141 | ₩4,141 | -1.90% | 1.6만 |
|---|
| 2025.10.16 | ₩4,408 | ₩4,408 | ₩4,235 | ₩4,235 | -3.94% | 1.4만 |
|---|
| 2025.10.15 | ₩4,355 | ₩4,475 | ₩4,328 | ₩4,395 | +0.92% | 4.2만 |
|---|
| 2025.10.14 | ₩4,261 | ₩4,462 | ₩4,261 | ₩4,355 | +2.19% | 2.5만 |
|---|
| 2025.10.13 | ₩4,288 | ₩4,475 | ₩4,248 | ₩4,368 | +1.87% | 4.7만 |
|---|
| 2025.10.10 | ₩4,395 | ₩4,475 | ₩4,155 | ₩4,195 | -4.56% | 3.1만 |
|---|