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 | ₩3,936 | ₩3,936 | ₩3,869 | ₩3,909 | -0.68% | 2.7만 |
| 2026.10.08 | ₩3,936 | ₩3,989 | ₩3,896 | ₩3,909 | -0.68% | 7.3만 |
| 2026.10.07 | ₩3,936 | ₩3,963 | ₩3,896 | ₩3,963 | +0.68% | 1.6만 |
| 2026.10.06 | ₩3,936 | ₩4,016 | ₩3,909 | ₩3,976 | +1.02% | 3.3만 |
| 2026.10.05 | ₩4,056 | ₩4,080 | ₩3,856 | ₩3,909 | -3.62% | 15.1만 |
| 2026.10.02 | ₩4,003 | ₩4,083 | ₩3,976 | ₩4,003 | 0.00% | 5.3만 |
| 2026.10.01 | ₩3,883 | ₩4,043 | ₩3,869 | ₩3,989 | +2.75% | 7만 |
| 2026.09.30 | ₩3,936 | ₩3,963 | ₩3,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,843 |
| -2.37% |
| 11만 |
| 2026.09.29 | ₩4,163 | ₩4,163 | ₩3,887 | ₩3,936 | -5.45% | 8.1만 |
|---|
| 2026.09.28 | ₩4,056 | ₩4,163 | ₩4,003 | ₩4,123 | +1.64% | 8.1만 |
|---|
| 2026.09.25 | ₩4,043 | ₩4,123 | ₩3,963 | ₩4,003 | -0.99% | 3.6만 |
|---|
| 2026.09.24 | ₩4,083 | ₩4,096 | ₩3,963 | ₩4,030 | -1.31% | 5.3만 |
|---|
| 2026.09.23 | ₩4,083 | ₩4,083 | ₩4,043 | ₩4,043 | -0.98% | 8.2천 |
|---|
| 2026.09.22 | ₩4,096 | ₩4,107 | ₩4,003 | ₩4,096 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩4,176 | ₩4,176 | ₩4,016 | ₩4,110 | -1.60% | 7만 |
|---|
| 2026.09.18 | ₩4,096 | ₩4,103 | ₩3,976 | ₩4,096 | 0.00% | 6.9만 |
|---|
| 2026.09.17 | ₩4,043 | ₩4,163 | ₩4,030 | ₩4,083 | +0.99% | 9.1만 |
|---|
| 2026.09.16 | ₩4,003 | ₩4,070 | ₩3,965 | ₩4,003 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩3,989 | ₩4,043 | ₩3,949 | ₩4,003 | +0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩4,123 | ₩4,163 | ₩3,923 | ₩3,963 | -3.88% | 10.6만 |
|---|
| 2026.09.11 | ₩4,070 | ₩4,203 | ₩4,006 | ₩4,136 | +1.64% | 3.1만 |
|---|
| 2026.09.10 | ₩3,896 | ₩4,136 | ₩3,821 | ₩4,096 | +5.14% | 9.6만 |
|---|
| 2026.09.09 | ₩4,110 | ₩4,110 | ₩3,869 | ₩3,909 | -4.87% | 14.9만 |
|---|
| 2026.09.08 | ₩3,976 | ₩4,163 | ₩3,923 | ₩4,136 | +4.03% | 8.5만 |
|---|
| 2026.09.04 | ₩3,976 | ₩3,989 | ₩3,936 | ₩3,976 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩4,003 | ₩4,003 | ₩3,871 | ₩4,003 | 0.00% | 7만 |
|---|
| 2026.09.02 | ₩4,030 | ₩4,070 | ₩3,869 | ₩3,976 | -1.32% | 13.6만 |
|---|
| 2026.09.01 | ₩4,070 | ₩4,070 | ₩3,869 | ₩4,003 | -1.64% | 9.7만 |
|---|
| 2026.08.31 | ₩3,856 | ₩4,070 | ₩3,829 | ₩4,056 | +5.19% | 94.9만 |
|---|
| 2026.08.28 | ₩3,869 | ₩3,869 | ₩3,816 | ₩3,829 | -1.03% | 2.8만 |
|---|
| 2026.08.27 | ₩3,936 | ₩3,936 | ₩3,825 | ₩3,869 | -1.69% | 4.6만 |
|---|
| 2026.08.26 | ₩3,936 | ₩3,936 | ₩3,883 | ₩3,923 | -0.34% | 8.2천 |
|---|
| 2026.08.25 | ₩3,909 | ₩3,923 | ₩3,856 | ₩3,923 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩3,896 | ₩3,929 | ₩3,804 | ₩3,856 | -1.03% | 4.7만 |
|---|
| 2026.08.21 | ₩3,923 | ₩3,923 | ₩3,843 | ₩3,883 | -1.02% | 3.8만 |
|---|
| 2026.08.20 | ₩3,816 | ₩3,923 | ₩3,792 | ₩3,843 | +0.70% | 1.5만 |
|---|
| 2026.08.19 | ₩3,949 | ₩3,976 | ₩3,789 | ₩3,816 | -3.38% | 9.3만 |
|---|
| 2026.08.18 | ₩3,869 | ₩3,963 | ₩3,869 | ₩3,936 | +1.72% | 3.4만 |
|---|
| 2026.08.17 | ₩3,923 | ₩3,956 | ₩3,883 | ₩3,909 | -0.34% | 9.6만 |
|---|
| 2026.08.14 | ₩4,003 | ₩4,003 | ₩3,883 | ₩3,923 | -2.00% | 3.1만 |
|---|
| 2026.08.13 | ₩3,963 | ₩3,989 | ₩3,909 | ₩3,976 | +0.34% | 3만 |
|---|
| 2026.08.12 | ₩3,968 | ₩3,968 | ₩3,883 | ₩3,936 | -0.81% | 5.2만 |
|---|
| 2026.08.11 | ₩3,989 | ₩3,989 | ₩3,923 | ₩3,963 | -0.67% | 2.5만 |
|---|
| 2026.08.10 | ₩3,963 | ₩4,030 | ₩3,909 | ₩3,923 | -1.01% | 13만 |
|---|
| 2026.08.07 | ₩4,070 | ₩4,140 | ₩3,949 | ₩3,976 | -2.30% | 3.2만 |
|---|
| 2026.08.06 | ₩3,963 | ₩4,150 | ₩3,936 | ₩4,136 | +4.38% | 15.2만 |
|---|
| 2026.08.05 | ₩4,016 | ₩4,080 | ₩3,936 | ₩3,963 | -1.33% | 21.5만 |
|---|
| 2026.08.04 | ₩3,949 | ₩4,096 | ₩3,949 | ₩3,976 | +0.68% | 8.5만 |
|---|
| 2026.08.03 | ₩3,949 | ₩4,123 | ₩3,923 | ₩3,976 | +0.68% | 9.2만 |
|---|
| 2026.07.31 | ₩4,016 | ₩4,016 | ₩3,896 | ₩3,936 | -1.99% | 3.4만 |
|---|
| 2026.07.30 | ₩3,909 | ₩4,003 | ₩3,909 | ₩3,963 | +1.37% | 6.7만 |
|---|
| 2026.07.29 | ₩3,989 | ₩4,082 | ₩3,909 | ₩3,909 | -2.01% | 3.1만 |
|---|
| 2026.07.28 | ₩3,883 | ₩4,083 | ₩3,869 | ₩3,923 | +1.03% | 4.3만 |
|---|
| 2026.07.27 | ₩3,923 | ₩4,096 | ₩3,883 | ₩3,949 | +0.68% | 11.9만 |
|---|
| 2026.07.24 | ₩3,976 | ₩4,070 | ₩3,976 | ₩3,976 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩3,976 | ₩4,076 | ₩3,976 | ₩3,989 | +0.34% | 2.9만 |
|---|
| 2026.07.22 | ₩4,043 | ₩4,096 | ₩3,976 | ₩4,030 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩4,016 | ₩4,110 | ₩4,003 | ₩4,016 | 0.00% | 5.8만 |
|---|
| 2026.07.20 | ₩4,136 | ₩4,230 | ₩3,976 | ₩4,056 | -1.94% | 14만 |
|---|
| 2026.07.17 | ₩3,949 | ₩4,096 | ₩3,949 | ₩3,989 | +1.01% | 3.5만 |
|---|
| 2026.07.16 | ₩4,203 | ₩4,243 | ₩3,963 | ₩3,963 | -5.71% | 13.5만 |
|---|
| 2026.07.15 | ₩4,070 | ₩4,256 | ₩4,043 | ₩4,163 | +2.30% | 8.5만 |
|---|
| 2026.07.14 | ₩4,203 | ₩4,276 | ₩4,043 | ₩4,043 | -3.81% | 7.5만 |
|---|
| 2026.07.13 | ₩4,203 | ₩4,403 | ₩4,136 | ₩4,190 | -0.32% | 12.2만 |
|---|
| 2026.07.10 | ₩4,043 | ₩4,190 | ₩4,043 | ₩4,136 | +2.31% | 6만 |
|---|
| 2026.07.09 | ₩4,056 | ₩4,083 | ₩3,976 | ₩4,003 | -1.32% | 9.7만 |
|---|
| 2026.07.08 | ₩4,030 | ₩4,070 | ₩4,003 | ₩4,003 | -0.66% | 2.7만 |
|---|
| 2026.07.07 | ₩4,163 | ₩4,216 | ₩4,016 | ₩4,016 | -3.53% | 5.2만 |
|---|
| 2026.07.06 | ₩4,230 | ₩4,336 | ₩4,136 | ₩4,150 | -1.89% | 7.2만 |
|---|
| 2026.07.02 | ₩4,363 | ₩4,403 | ₩4,216 | ₩4,216 | -3.36% | 2.1만 |
|---|
| 2026.07.01 | ₩4,163 | ₩4,456 | ₩4,163 | ₩4,376 | +5.13% | 15.9만 |
|---|
| 2026.06.30 | ₩4,136 | ₩4,296 | ₩4,136 | ₩4,136 | 0.00% | 12.2만 |
|---|
| 2026.06.29 | ₩3,976 | ₩4,203 | ₩3,949 | ₩4,163 | +4.70% | 7.4만 |
|---|
| 2026.06.26 | ₩4,083 | ₩4,136 | ₩3,989 | ₩4,096 | +0.33% | 9.4만 |
|---|
| 2026.06.25 | ₩4,043 | ₩4,110 | ₩3,976 | ₩4,016 | -0.66% | 9.2만 |
|---|
| 2026.06.24 | ₩4,123 | ₩4,136 | ₩4,016 | ₩4,043 | -1.94% | 5.5만 |
|---|
| 2026.06.23 | ₩3,976 | ₩4,230 | ₩3,976 | ₩4,123 | +3.69% | 11.5만 |
|---|
| 2026.06.22 | ₩4,003 | ₩4,203 | ₩3,976 | ₩4,003 | 0.00% | 28.1만 |
|---|
| 2026.06.18 | ₩4,096 | ₩4,096 | ₩3,976 | ₩3,989 | -2.61% | 15.3만 |
|---|
| 2026.06.17 | ₩4,056 | ₩4,156 | ₩3,936 | ₩4,043 | -0.33% | 11.9만 |
|---|
| 2026.06.16 | ₩4,376 | ₩4,590 | ₩4,016 | ₩4,016 | -8.23% | 36.6만 |
|---|
| 2026.06.15 | ₩5,524 | ₩5,751 | ₩4,336 | ₩4,336 | -21.50% | 56.4만 |
|---|
| 2026.06.12 | ₩4,416 | ₩5,604 | ₩4,363 | ₩5,551 | +25.68% | 114.1만 |
|---|
| 2026.06.11 | ₩4,163 | ₩4,563 | ₩4,163 | ₩4,416 | +6.09% | 191.5만 |
|---|
| 2026.06.10 | ₩4,136 | ₩4,296 | ₩4,136 | ₩4,163 | +0.65% | 2.5만 |
|---|
| 2026.06.09 | ₩4,230 | ₩4,383 | ₩4,096 | ₩4,190 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩4,190 | ₩4,310 | ₩4,150 | ₩4,176 | -0.32% | 4만 |
|---|
| 2026.06.05 | ₩4,283 | ₩4,296 | ₩4,150 | ₩4,230 | -1.25% | 2.2만 |
|---|
| 2026.06.04 | ₩4,256 | ₩4,376 | ₩4,216 | ₩4,310 | +1.25% | 2.3만 |
|---|
| 2026.06.03 | ₩4,350 | ₩4,350 | ₩4,150 | ₩4,190 | -3.68% | 2.9만 |
|---|
| 2026.06.02 | ₩4,323 | ₩4,363 | ₩4,243 | ₩4,363 | +0.93% | 3.9만 |
|---|
| 2026.06.01 | ₩3,963 | ₩4,323 | ₩3,896 | ₩4,323 | +9.09% | 12.6만 |
|---|
| 2026.05.29 | ₩4,043 | ₩4,270 | ₩3,809 | ₩3,963 | -1.98% | 19.2만 |
|---|
| 2026.05.28 | ₩3,883 | ₩4,043 | ₩3,843 | ₩4,016 | +3.44% | 6.4만 |
|---|
| 2026.05.27 | ₩3,856 | ₩3,996 | ₩3,736 | ₩3,829 | -0.69% | 6.4만 |
|---|
| 2026.05.26 | ₩3,909 | ₩3,952 | ₩3,843 | ₩3,856 | -1.37% | 5.2만 |
|---|
| 2026.05.22 | ₩3,963 | ₩3,989 | ₩3,763 | ₩3,909 | -1.35% | 9.4만 |
|---|
| 2026.05.21 | ₩3,976 | ₩4,003 | ₩3,896 | ₩4,003 | +0.67% | 6.7천 |
|---|
| 2026.05.20 | ₩4,070 | ₩4,070 | ₩3,883 | ₩4,043 | -0.66% | 2.3만 |
|---|
| 2026.05.19 | ₩3,976 | ₩4,136 | ₩3,936 | ₩4,003 | +0.67% | 6.7만 |
|---|
| 2026.05.18 | ₩3,869 | ₩4,083 | ₩3,803 | ₩3,963 | +2.41% | 10.4만 |
|---|
| 2026.05.15 | ₩3,522 | ₩3,856 | ₩3,429 | ₩3,803 | +7.95% | 10.8만 |
|---|
| 2026.05.14 | ₩3,763 | ₩3,763 | ₩3,496 | ₩3,522 | -6.38% | 6.7만 |
|---|
| 2026.05.13 | ₩3,923 | ₩4,003 | ₩3,736 | ₩3,736 | -4.76% | 5.6만 |
|---|
| 2026.05.12 | ₩4,030 | ₩4,056 | ₩3,829 | ₩3,989 | -0.99% | 3.9만 |
|---|
| 2026.05.11 | ₩4,296 | ₩4,402 | ₩3,909 | ₩4,083 | -4.97% | 10만 |
|---|
| 2026.05.08 | ₩4,283 | ₩4,336 | ₩4,136 | ₩4,243 | -0.93% | 4.9만 |
|---|
| 2026.05.07 | ₩4,363 | ₩4,670 | ₩4,190 | ₩4,283 | -1.83% | 4.1만 |
|---|
| 2026.05.06 | ₩4,497 | ₩4,506 | ₩4,270 | ₩4,270 | -5.04% | 3.9만 |
|---|
| 2026.05.05 | ₩4,403 | ₩4,590 | ₩4,323 | ₩4,430 | +0.61% | 3.5만 |
|---|
| 2026.05.04 | ₩4,497 | ₩4,670 | ₩4,256 | ₩4,350 | -3.26% | 9.8만 |
|---|
| 2026.05.01 | ₩4,456 | ₩4,617 | ₩4,390 | ₩4,510 | +1.20% | 9.1만 |
|---|
| 2026.04.30 | ₩4,390 | ₩4,497 | ₩4,303 | ₩4,443 | +1.22% | 2.6만 |
|---|
| 2026.04.29 | ₩4,430 | ₩4,523 | ₩4,296 | ₩4,363 | -1.51% | 4.2만 |
|---|
| 2026.04.28 | ₩4,497 | ₩4,497 | ₩4,323 | ₩4,403 | -2.08% | 3.4만 |
|---|
| 2026.04.27 | ₩4,203 | ₩4,537 | ₩4,176 | ₩4,497 | +6.98% | 14.7만 |
|---|
| 2026.04.24 | ₩4,203 | ₩4,270 | ₩4,110 | ₩4,176 | -0.63% | 4.2만 |
|---|
| 2026.04.23 | ₩4,136 | ₩4,497 | ₩4,119 | ₩4,176 | +0.97% | 9.1만 |
|---|
| 2026.04.22 | ₩4,110 | ₩4,256 | ₩4,003 | ₩4,176 | +1.62% | 10만 |
|---|
| 2026.04.21 | ₩4,163 | ₩4,203 | ₩4,070 | ₩4,150 | -0.32% | 3.6만 |
|---|
| 2026.04.20 | ₩4,110 | ₩4,176 | ₩4,070 | ₩4,176 | +1.62% | 3.5만 |
|---|
| 2026.04.17 | ₩4,136 | ₩4,270 | ₩3,989 | ₩4,096 | -0.97% | 9.9만 |
|---|
| 2026.04.16 | ₩4,070 | ₩4,216 | ₩3,963 | ₩4,190 | +2.95% | 14.9만 |
|---|
| 2026.04.15 | ₩3,936 | ₩4,096 | ₩3,909 | ₩4,016 | +2.03% | 6.8만 |
|---|
| 2026.04.14 | ₩3,963 | ₩4,122 | ₩3,869 | ₩3,883 | -2.02% | 3.1만 |
|---|
| 2026.04.13 | ₩3,923 | ₩4,083 | ₩3,809 | ₩3,976 | +1.36% | 7만 |
|---|
| 2026.04.10 | ₩3,883 | ₩4,136 | ₩3,883 | ₩4,043 | +4.12% | 6.8만 |
|---|
| 2026.04.09 | ₩3,936 | ₩3,976 | ₩3,869 | ₩3,883 | -1.36% | 4.6만 |
|---|
| 2026.04.08 | ₩4,136 | ₩4,203 | ₩3,949 | ₩3,949 | -4.52% | 11.4만 |
|---|
| 2026.04.07 | ₩3,949 | ₩4,043 | ₩3,909 | ₩3,923 | -0.68% | 6.7만 |
|---|
| 2026.04.06 | ₩3,883 | ₩4,096 | ₩3,883 | ₩4,003 | +3.09% | 12.9만 |
|---|
| 2026.04.02 | ₩3,829 | ₩3,923 | ₩3,789 | ₩3,856 | +0.70% | 2.6만 |
|---|
| 2026.04.01 | ₩3,949 | ₩4,083 | ₩3,883 | ₩3,909 | -1.01% | 3.8만 |
|---|
| 2026.03.31 | ₩3,749 | ₩3,949 | ₩3,696 | ₩3,909 | +4.27% | 2.5만 |
|---|
| 2026.03.30 | ₩3,803 | ₩3,909 | ₩3,616 | ₩3,683 | -3.16% | 6.8만 |
|---|
| 2026.03.27 | ₩3,909 | ₩3,909 | ₩3,676 | ₩3,789 | -3.07% | 5.2만 |
|---|
| 2026.03.26 | ₩3,843 | ₩4,016 | ₩3,816 | ₩3,923 | +2.08% | 7.2만 |
|---|
| 2026.03.25 | ₩4,136 | ₩4,310 | ₩3,923 | ₩3,989 | -3.55% | 7.6만 |
|---|
| 2026.03.24 | ₩3,923 | ₩4,123 | ₩3,883 | ₩4,083 | +4.08% | 5.6만 |
|---|
| 2026.03.23 | ₩3,843 | ₩3,956 | ₩3,772 | ₩3,936 | +2.43% | 10.5만 |
|---|
| 2026.03.20 | ₩3,816 | ₩3,949 | ₩3,729 | ₩3,949 | +3.50% | 10.6만 |
|---|
| 2026.03.19 | ₩3,749 | ₩3,869 | ₩3,736 | ₩3,816 | +1.78% | 3만 |
|---|
| 2026.03.18 | ₩4,043 | ₩4,070 | ₩3,743 | ₩3,909 | -3.30% | 14.7만 |
|---|
| 2026.03.17 | ₩3,949 | ₩4,176 | ₩3,949 | ₩4,043 | +2.36% | 9.7만 |
|---|
| 2026.03.16 | ₩3,616 | ₩3,989 | ₩3,616 | ₩3,909 | +8.12% | 19.8만 |
|---|
| 2026.03.13 | ₩3,936 | ₩4,070 | ₩3,416 | ₩3,549 | -9.83% | 25만 |
|---|
| 2026.03.12 | ₩4,030 | ₩4,256 | ₩4,016 | ₩4,150 | +2.98% | 5.9만 |
|---|
| 2026.03.11 | ₩4,350 | ₩4,350 | ₩4,043 | ₩4,110 | -5.52% | 4.9만 |
|---|
| 2026.03.10 | ₩4,296 | ₩4,537 | ₩4,270 | ₩4,376 | +1.86% | 5.3만 |
|---|
| 2026.03.09 | ₩4,056 | ₩4,390 | ₩4,056 | ₩4,336 | +6.91% | 5.2만 |
|---|
| 2026.03.06 | ₩4,070 | ₩4,170 | ₩4,003 | ₩4,136 | +1.64% | 2.6만 |
|---|
| 2026.03.05 | ₩4,136 | ₩4,243 | ₩4,096 | ₩4,136 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩4,123 | ₩4,256 | ₩4,076 | ₩4,136 | +0.32% | 2.5만 |
|---|
| 2026.03.03 | ₩4,003 | ₩4,232 | ₩3,963 | ₩4,110 | +2.67% | 2.1만 |
|---|
| 2026.03.02 | ₩4,190 | ₩4,283 | ₩3,949 | ₩4,096 | -2.23% | 13.1만 |
|---|
| 2026.02.27 | ₩4,136 | ₩4,443 | ₩4,083 | ₩4,390 | +6.13% | 3.5만 |
|---|
| 2026.02.26 | ₩4,190 | ₩4,350 | ₩4,190 | ₩4,256 | +1.59% | 3.9만 |
|---|
| 2026.02.25 | ₩4,163 | ₩4,290 | ₩4,163 | ₩4,216 | +1.28% | 1.9만 |
|---|
| 2026.02.24 | ₩4,098 | ₩4,283 | ₩4,016 | ₩4,150 | +1.27% | 8.2만 |
|---|
| 2026.02.23 | ₩4,270 | ₩4,475 | ₩4,056 | ₩4,096 | -4.06% | 6.3만 |
|---|
| 2026.02.20 | ₩4,376 | ₩4,577 | ₩4,323 | ₩4,323 | -1.22% | 5.5만 |
|---|
| 2026.02.19 | ₩4,363 | ₩4,537 | ₩4,243 | ₩4,376 | +0.31% | 7.3만 |
|---|
| 2026.02.18 | ₩4,323 | ₩4,562 | ₩4,230 | ₩4,376 | +1.23% | 3.6만 |
|---|
| 2026.02.17 | ₩4,096 | ₩4,323 | ₩4,083 | ₩4,230 | +3.26% | 3.1만 |
|---|
| 2026.02.13 | ₩4,230 | ₩4,230 | ₩4,030 | ₩4,123 | -2.52% | 4.2만 |
|---|
| 2026.02.12 | ₩4,256 | ₩4,452 | ₩4,136 | ₩4,283 | +0.63% | 3.9만 |
|---|
| 2026.02.11 | ₩4,356 | ₩4,356 | ₩4,123 | ₩4,216 | -3.22% | 1.9만 |
|---|
| 2026.02.10 | ₩4,577 | ₩4,897 | ₩4,283 | ₩4,350 | -4.96% | 11.2만 |
|---|
| 2026.02.09 | ₩4,176 | ₩4,657 | ₩4,150 | ₩4,563 | +9.27% | 13.8만 |
|---|
| 2026.02.06 | ₩3,949 | ₩4,212 | ₩3,949 | ₩4,123 | +4.39% | 1.6만 |
|---|
| 2026.02.05 | ₩3,936 | ₩4,156 | ₩3,896 | ₩3,936 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩4,136 | ₩4,350 | ₩3,829 | ₩3,976 | -3.87% | 7.1만 |
|---|
| 2026.02.03 | ₩4,603 | ₩4,603 | ₩4,016 | ₩4,083 | -11.30% | 8.6만 |
|---|
| 2026.02.02 | ₩4,136 | ₩4,630 | ₩4,136 | ₩4,630 | +11.94% | 15.3만 |
|---|
| 2026.01.30 | ₩4,216 | ₩4,336 | ₩4,096 | ₩4,150 | -1.58% | 7.8만 |
|---|
| 2026.01.29 | ₩4,243 | ₩4,270 | ₩4,123 | ₩4,256 | +0.31% | 3.3만 |
|---|
| 2026.01.28 | ₩4,283 | ₩4,300 | ₩4,180 | ₩4,230 | -1.25% | 4.5만 |
|---|
| 2026.01.27 | ₩4,456 | ₩4,483 | ₩4,256 | ₩4,336 | -2.69% | 4.1만 |
|---|
| 2026.01.26 | ₩4,577 | ₩4,670 | ₩4,430 | ₩4,470 | -2.33% | 6.9만 |
|---|
| 2026.01.23 | ₩4,617 | ₩4,682 | ₩4,523 | ₩4,550 | -1.45% | 3.8만 |
|---|
| 2026.01.22 | ₩4,571 | ₩4,703 | ₩4,537 | ₩4,683 | +2.45% | 4.1만 |
|---|
| 2026.01.21 | ₩4,336 | ₩4,657 | ₩4,336 | ₩4,537 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,697 | ₩4,737 | ₩4,296 | ₩4,310 | -8.24% | 16.8만 |
|---|
| 2026.01.16 | ₩5,070 | ₩5,070 | ₩4,763 | ₩4,843 | -4.47% | 7.4만 |
|---|
| 2026.01.15 | ₩5,137 | ₩5,217 | ₩5,044 | ₩5,097 | -0.78% | 9.9만 |
|---|
| 2026.01.14 | ₩4,923 | ₩5,217 | ₩4,910 | ₩5,137 | +4.34% | 12.8만 |
|---|
| 2026.01.13 | ₩5,124 | ₩5,124 | ₩4,843 | ₩4,950 | -3.39% | 6.5만 |
|---|
| 2026.01.12 | ₩4,937 | ₩5,190 | ₩4,830 | ₩5,124 | +3.78% | 12.4만 |
|---|
| 2026.01.09 | ₩4,883 | ₩5,017 | ₩4,817 | ₩4,937 | +1.09% | 7만 |
|---|
| 2026.01.08 | ₩4,843 | ₩5,004 | ₩4,803 | ₩4,910 | +1.38% | 3.8만 |
|---|
| 2026.01.07 | ₩4,964 | ₩5,030 | ₩4,803 | ₩4,950 | -0.27% | 2.8만 |
|---|
| 2026.01.06 | ₩5,030 | ₩5,097 | ₩4,910 | ₩5,004 | -0.53% | 10만 |
|---|
| 2026.01.05 | ₩4,483 | ₩5,190 | ₩4,363 | ₩5,084 | +13.39% | 22.7만 |
|---|
| 2026.01.02 | ₩4,270 | ₩4,593 | ₩4,230 | ₩4,497 | +5.31% | 9만 |
|---|
| 2025.12.31 | ₩4,230 | ₩4,376 | ₩4,203 | ₩4,376 | +3.47% | 7.7만 |
|---|
| 2025.12.30 | ₩4,336 | ₩4,483 | ₩4,136 | ₩4,190 | -3.38% | 13.3만 |
|---|
| 2025.12.29 | ₩4,710 | ₩4,857 | ₩4,323 | ₩4,470 | -5.10% | 20.3만 |
|---|
| 2025.12.26 | ₩4,697 | ₩4,830 | ₩4,550 | ₩4,723 | +0.57% | 7.1만 |
|---|
| 2025.12.24 | ₩5,004 | ₩5,004 | ₩4,670 | ₩4,777 | -4.53% | 8.3만 |
|---|
| 2025.12.23 | ₩4,870 | ₩5,110 | ₩4,750 | ₩5,004 | +2.74% | 23.5만 |
|---|
| 2025.12.22 | ₩4,416 | ₩4,957 | ₩4,390 | ₩4,883 | +10.57% | 55.7만 |
|---|
| 2025.12.19 | ₩4,096 | ₩4,483 | ₩4,030 | ₩4,376 | +6.84% | 32.1만 |
|---|
| 2025.12.18 | ₩4,003 | ₩4,310 | ₩3,923 | ₩4,056 | +1.33% | 25.2만 |
|---|
| 2025.12.17 | ₩3,709 | ₩4,147 | ₩3,709 | ₩3,963 | +6.83% | 39.8만 |
|---|
| 2025.12.16 | ₩3,709 | ₩3,843 | ₩3,629 | ₩3,776 | +1.80% | 37.7만 |
|---|
| 2025.12.15 | ₩4,030 | ₩4,270 | ₩3,749 | ₩3,843 | -4.64% | 143.2만 |
|---|
| 2025.12.12 | ₩4,030 | ₩6,271 | ₩3,416 | ₩3,709 | -7.95% | 5116.3만 |
|---|
| 2025.12.11 | ₩3,549 | ₩3,589 | ₩3,129 | ₩3,242 | -8.65% | 5.8만 |
|---|
| 2025.12.10 | ₩3,362 | ₩3,565 | ₩3,349 | ₩3,442 | +2.38% | 3.6만 |
|---|
| 2025.12.09 | ₩3,482 | ₩3,536 | ₩3,336 | ₩3,336 | -4.21% | 1.7만 |
|---|
| 2025.12.08 | ₩3,362 | ₩3,589 | ₩3,349 | ₩3,496 | +3.97% | 11만 |
|---|
| 2025.12.05 | ₩3,136 | ₩3,402 | ₩3,069 | ₩3,336 | +6.38% | 3.8만 |
|---|
| 2025.12.04 | ₩3,136 | ₩3,189 | ₩3,069 | ₩3,136 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩3,002 | ₩3,136 | ₩3,002 | ₩3,136 | +4.44% | 2만 |
|---|
| 2025.12.02 | ₩3,109 | ₩3,262 | ₩2,969 | ₩3,029 | -2.58% | 2.7만 |
|---|
| 2025.12.01 | ₩3,082 | ₩3,296 | ₩3,029 | ₩3,056 | -0.87% | 1.6만 |
|---|
| 2025.11.28 | ₩3,189 | ₩3,256 | ₩3,082 | ₩3,082 | -3.35% | 4.1천 |
|---|
| 2025.11.26 | ₩3,162 | ₩3,322 | ₩3,096 | ₩3,162 | 0.00% | 9.8만 |
|---|
| 2025.11.25 | ₩3,256 | ₩3,256 | ₩3,109 | ₩3,149 | -3.28% | 1.3만 |
|---|
| 2025.11.24 | ₩3,242 | ₩3,623 | ₩3,076 | ₩3,076 | -5.14% | 10만 |
|---|
| 2025.11.21 | ₩3,109 | ₩3,536 | ₩3,081 | ₩3,229 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩3,309 | ₩3,362 | ₩3,136 | ₩3,149 | -4.84% | 5.9만 |
|---|
| 2025.11.19 | ₩3,402 | ₩3,402 | ₩3,256 | ₩3,256 | -4.31% | 6.3만 |
|---|
| 2025.11.18 | ₩3,362 | ₩3,469 | ₩3,242 | ₩3,442 | +2.38% | 4.4만 |
|---|
| 2025.11.17 | ₩3,603 | ₩3,603 | ₩3,282 | ₩3,309 | -8.15% | 4.7만 |
|---|
| 2025.11.14 | ₩3,669 | ₩3,716 | ₩3,510 | ₩3,616 | -1.45% | 9.9만 |
|---|
| 2025.11.13 | ₩3,749 | ₩3,869 | ₩3,723 | ₩3,803 | +1.42% | 4.7만 |
|---|
| 2025.11.12 | ₩3,656 | ₩3,869 | ₩3,656 | ₩3,803 | +4.01% | 7.5만 |
|---|
| 2025.11.11 | ₩3,683 | ₩3,716 | ₩3,469 | ₩3,669 | -0.36% | 9만 |
|---|
| 2025.11.10 | ₩3,789 | ₩3,789 | ₩3,663 | ₩3,763 | -0.70% | 1.2만 |
|---|
| 2025.11.07 | ₩3,577 | ₩3,843 | ₩3,496 | ₩3,749 | +4.81% | 13.2만 |
|---|
| 2025.11.06 | ₩3,669 | ₩3,856 | ₩3,655 | ₩3,805 | +3.71% | 11.7만 |
|---|
| 2025.11.05 | ₩3,416 | ₩3,736 | ₩3,356 | ₩3,669 | +7.42% | 19.2만 |
|---|
| 2025.11.04 | ₩3,269 | ₩3,486 | ₩3,269 | ₩3,416 | +4.49% | 8.7만 |
|---|
| 2025.11.03 | ₩3,322 | ₩3,456 | ₩2,949 | ₩3,349 | +0.80% | 28.5만 |
|---|
| 2025.10.31 | ₩3,349 | ₩3,429 | ₩3,222 | ₩3,362 | +0.40% | 16.2만 |
|---|
| 2025.10.30 | ₩3,522 | ₩3,603 | ₩3,176 | ₩3,336 | -5.30% | 15.5만 |
|---|
| 2025.10.29 | ₩3,936 | ₩4,136 | ₩3,349 | ₩3,522 | -10.51% | 24.8만 |
|---|
| 2025.10.28 | ₩4,456 | ₩4,699 | ₩3,829 | ₩3,829 | -14.07% | 30.5만 |
|---|
| 2025.10.27 | ₩4,790 | ₩5,137 | ₩4,790 | ₩5,057 | +5.57% | 9.8만 |
|---|
| 2025.10.24 | ₩4,603 | ₩4,969 | ₩4,581 | ₩4,790 | +4.06% | 8.9만 |
|---|
| 2025.10.23 | ₩4,403 | ₩4,603 | ₩4,403 | ₩4,497 | +2.12% | 3.6만 |
|---|
| 2025.10.22 | ₩4,470 | ₩4,630 | ₩4,230 | ₩4,343 | -2.84% | 4.7만 |
|---|
| 2025.10.21 | ₩4,376 | ₩4,577 | ₩4,376 | ₩4,497 | +2.74% | 1.4만 |
|---|
| 2025.10.20 | ₩4,136 | ₩4,443 | ₩4,136 | ₩4,336 | +4.84% | 7.4만 |
|---|
| 2025.10.17 | ₩4,216 | ₩4,283 | ₩4,136 | ₩4,136 | -1.90% | 1.6만 |
|---|
| 2025.10.16 | ₩4,403 | ₩4,403 | ₩4,230 | ₩4,230 | -3.94% | 1.4만 |
|---|
| 2025.10.15 | ₩4,350 | ₩4,470 | ₩4,323 | ₩4,390 | +0.92% | 4.2만 |
|---|
| 2025.10.14 | ₩4,256 | ₩4,456 | ₩4,256 | ₩4,350 | +2.19% | 2.5만 |
|---|
| 2025.10.13 | ₩4,283 | ₩4,470 | ₩4,243 | ₩4,363 | +1.87% | 4.7만 |
|---|
| 2025.10.10 | ₩4,390 | ₩4,470 | ₩4,150 | ₩4,190 | -4.56% | 3.1만 |
|---|