시장 데이터를 불러오는 중
전체 종목
제타 글로벌 홀딩스 과거 주가
Zeta Global Holdings Corp. Class A Common Stock · ZETA · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zeta Global Holdings Corp. Class A Common Stock · ZETA · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,802 | ₩45,216 | ₩44,048 | ₩44,188 | -1.37% | 535.2만 |
| 2026.10.08 | ₩44,508 | ₩45,056 | ₩43,133 | ₩44,108 | -0.90% | 720만 |
| 2026.10.07 | ₩44,281 | ₩45,189 | ₩43,293 | ₩45,056 | +1.75% | 703.7만 |
| 2026.10.06 | ₩43,854 | ₩44,989 | ₩43,533 | ₩44,001 | +0.33% | 693.3만 |
| 2026.10.05 | ₩44,068 | ₩46,471 | ₩43,320 | ₩43,907 | -0.36% | 893.1만 |
| 2026.10.02 | ₩43,587 | ₩43,794 | ₩42,732 | ₩43,573 | -0.03% | 594.7만 |
| 2026.10.01 | ₩42,772 | ₩43,774 | ₩42,245 | ₩43,266 | +1.16% | 644.3만 |
| 2026.09.30 | ₩39,006 | ₩42,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,006 |
| ₩42,158 |
| +8.08% |
| 1116.6만 |
| 2026.09.29 | ₩38,793 | ₩39,338 | ₩37,998 | ₩38,673 | -0.31% | 365.2만 |
|---|
| 2026.09.28 | ₩38,245 | ₩39,260 | ₩37,431 | ₩38,713 | +1.22% | 553.1만 |
|---|
| 2026.09.25 | ₩39,260 | ₩40,608 | ₩38,766 | ₩39,327 | +0.17% | 444.8만 |
|---|
| 2026.09.24 | ₩39,527 | ₩40,048 | ₩38,499 | ₩39,487 | -0.10% | 565.7만 |
|---|
| 2026.09.23 | ₩40,328 | ₩41,230 | ₩39,741 | ₩39,781 | -1.36% | 350.6만 |
|---|
| 2026.09.22 | ₩42,732 | ₩42,746 | ₩39,428 | ₩40,235 | -5.84% | 771.9만 |
|---|
| 2026.09.21 | ₩41,023 | ₩41,597 | ₩40,142 | ₩41,597 | +1.40% | 523.7만 |
|---|
| 2026.09.18 | ₩41,063 | ₩41,190 | ₩39,340 | ₩40,369 | -1.69% | 760.7만 |
|---|
| 2026.09.17 | ₩41,317 | ₩42,064 | ₩40,302 | ₩40,555 | -1.84% | 570.7만 |
|---|
| 2026.09.16 | ₩40,769 | ₩41,984 | ₩40,555 | ₩41,196 | +1.05% | 452.9만 |
|---|
| 2026.09.15 | ₩40,662 | ₩42,585 | ₩40,555 | ₩41,450 | +1.94% | 332.1만 |
|---|
| 2026.09.14 | ₩40,823 | ₩41,711 | ₩39,849 | ₩41,410 | +1.44% | 429.1만 |
|---|
| 2026.09.11 | ₩40,809 | ₩41,564 | ₩40,228 | ₩40,302 | -1.24% | 336.9만 |
|---|
| 2026.09.10 | ₩39,728 | ₩41,664 | ₩39,634 | ₩40,809 | +2.72% | 520.5만 |
|---|
| 2026.09.09 | ₩41,557 | ₩41,637 | ₩40,342 | ₩40,622 | -2.25% | 537만 |
|---|
| 2026.09.08 | ₩41,504 | ₩42,064 | ₩40,288 | ₩41,116 | -0.93% | 518.7만 |
|---|
| 2026.09.04 | ₩43,600 | ₩43,814 | ₩41,744 | ₩41,864 | -3.98% | 477.7만 |
|---|
| 2026.09.03 | ₩41,263 | ₩43,734 | ₩41,263 | ₩43,640 | +5.76% | 1065.6만 |
|---|
| 2026.09.02 | ₩41,317 | ₩42,398 | ₩40,511 | ₩40,649 | -1.62% | 866.8만 |
|---|
| 2026.09.01 | ₩40,596 | ₩42,799 | ₩40,422 | ₩42,145 | +3.82% | 1387.4만 |
|---|
| 2026.08.31 | ₩40,609 | ₩41,462 | ₩39,687 | ₩41,357 | +1.84% | 1265.8만 |
|---|
| 2026.08.28 | ₩39,794 | ₩41,176 | ₩39,460 | ₩40,783 | +2.48% | 927.6만 |
|---|
| 2026.08.27 | ₩38,459 | ₩40,582 | ₩38,459 | ₩40,355 | +4.93% | 1001.9만 |
|---|
| 2026.08.26 | ₩36,469 | ₩38,125 | ₩36,322 | ₩37,698 | +3.37% | 390.2만 |
|---|
| 2026.08.25 | ₩37,391 | ₩38,005 | ₩36,863 | ₩37,230 | -0.43% | 475.4만 |
|---|
| 2026.08.24 | ₩38,365 | ₩38,980 | ₩37,918 | ₩38,018 | -0.90% | 313.7만 |
|---|
| 2026.08.21 | ₩37,538 | ₩38,873 | ₩36,202 | ₩38,819 | +3.42% | 551.1만 |
|---|
| 2026.08.20 | ₩38,245 | ₩38,379 | ₩36,736 | ₩37,190 | -2.76% | 636.7만 |
|---|
| 2026.08.19 | ₩37,711 | ₩39,260 | ₩37,711 | ₩38,446 | +1.95% | 451.8만 |
|---|
| 2026.08.18 | ₩38,138 | ₩39,006 | ₩37,591 | ₩37,698 | -1.16% | 502.6만 |
|---|
| 2026.08.17 | ₩38,532 | ₩39,047 | ₩37,911 | ₩38,499 | -0.09% | 686.8만 |
|---|
| 2026.08.14 | ₩39,834 | ₩39,890 | ₩38,512 | ₩38,793 | -2.61% | 485.2만 |
|---|
| 2026.08.13 | ₩38,325 | ₩39,728 | ₩37,644 | ₩39,554 | +3.21% | 765.5만 |
|---|
| 2026.08.12 | ₩38,713 | ₩39,915 | ₩37,431 | ₩38,125 | -1.52% | 798.7만 |
|---|
| 2026.08.11 | ₩36,696 | ₩38,966 | ₩36,055 | ₩38,926 | +6.08% | 1517만 |
|---|
| 2026.08.10 | ₩35,534 | ₩37,150 | ₩35,120 | ₩36,776 | +3.49% | 719.7만 |
|---|
| 2026.08.07 | ₩34,066 | ₩35,588 | ₩33,385 | ₩35,575 | +4.43% | 923.2만 |
|---|
| 2026.08.06 | ₩35,788 | ₩36,069 | ₩33,772 | ₩34,132 | -4.63% | 1554.8만 |
|---|
| 2026.08.05 | ₩32,917 | ₩38,058 | ₩32,650 | ₩36,149 | +9.82% | 3637.3만 |
|---|
| 2026.08.04 | ₩30,987 | ₩32,690 | ₩30,727 | ₩32,396 | +4.55% | 1959.2만 |
|---|
| 2026.08.03 | ₩29,445 | ₩30,700 | ₩29,418 | ₩30,126 | +2.31% | 708.7만 |
|---|
| 2026.07.31 | ₩28,016 | ₩29,045 | ₩27,916 | ₩28,844 | +2.96% | 504.3만 |
|---|
| 2026.07.30 | ₩28,604 | ₩28,664 | ₩27,816 | ₩28,537 | -0.23% | 476.6만 |
|---|
| 2026.07.29 | ₩29,205 | ₩30,700 | ₩29,165 | ₩29,485 | +0.96% | 766.3만 |
|---|
| 2026.07.28 | ₩27,749 | ₩29,425 | ₩27,095 | ₩29,231 | +5.34% | 717.5만 |
|---|
| 2026.07.27 | ₩26,320 | ₩28,056 | ₩26,320 | ₩27,696 | +5.23% | 806.8만 |
|---|
| 2026.07.24 | ₩26,307 | ₩26,481 | ₩25,466 | ₩25,546 | -2.89% | 453.2만 |
|---|
| 2026.07.23 | ₩27,215 | ₩27,309 | ₩25,579 | ₩25,880 | -4.91% | 588.5만 |
|---|
| 2026.07.22 | ₩28,177 | ₩28,309 | ₩26,587 | ₩26,948 | -4.36% | 736.3만 |
|---|
| 2026.07.21 | ₩28,110 | ₩29,272 | ₩28,003 | ₩28,297 | +0.67% | 584.1만 |
|---|
| 2026.07.20 | ₩28,283 | ₩29,219 | ₩27,549 | ₩28,497 | +0.76% | 571만 |
|---|
| 2026.07.17 | ₩27,709 | ₩30,033 | ₩27,509 | ₩28,951 | +4.48% | 942만 |
|---|
| 2026.07.16 | ₩29,806 | ₩30,433 | ₩28,363 | ₩28,577 | -4.12% | 636.6만 |
|---|
| 2026.07.15 | ₩30,647 | ₩31,168 | ₩29,828 | ₩29,926 | -2.35% | 693만 |
|---|
| 2026.07.14 | ₩27,702 | ₩30,220 | ₩27,375 | ₩30,086 | +8.60% | 775.1만 |
|---|
| 2026.07.13 | ₩28,644 | ₩30,500 | ₩28,644 | ₩29,205 | +1.96% | 1065.5만 |
|---|
| 2026.07.10 | ₩30,046 | ₩30,153 | ₩28,311 | ₩28,697 | -4.49% | 655.6만 |
|---|
| 2026.07.09 | ₩28,197 | ₩29,993 | ₩27,736 | ₩29,272 | +3.81% | 1271.2만 |
|---|
| 2026.07.08 | ₩28,377 | ₩29,031 | ₩27,963 | ₩28,924 | +1.93% | 1018.9만 |
|---|
| 2026.07.07 | ₩29,485 | ₩30,580 | ₩28,217 | ₩29,205 | -0.95% | 1217만 |
|---|
| 2026.07.06 | ₩27,362 | ₩29,238 | ₩27,162 | ₩29,138 | +6.49% | 778.7만 |
|---|
| 2026.07.02 | ₩27,769 | ₩28,363 | ₩27,188 | ₩27,642 | -0.46% | 633.8만 |
|---|
| 2026.07.01 | ₩26,921 | ₩28,530 | ₩26,708 | ₩27,829 | +3.37% | 838.4만 |
|---|
| 2026.06.30 | ₩25,986 | ₩26,414 | ₩25,439 | ₩26,280 | +1.13% | 504.3만 |
|---|
| 2026.06.29 | ₩25,773 | ₩26,761 | ₩25,719 | ₩26,347 | +2.23% | 774.7만 |
|---|
| 2026.06.26 | ₩23,823 | ₩25,526 | ₩23,783 | ₩25,346 | +6.39% | 1239.5만 |
|---|
| 2026.06.25 | ₩25,292 | ₩25,292 | ₩23,730 | ₩23,877 | -5.60% | 1011.8만 |
|---|
| 2026.06.24 | ₩25,893 | ₩27,082 | ₩24,670 | ₩25,159 | -2.84% | 1030.4만 |
|---|
| 2026.06.23 | ₩26,067 | ₩27,375 | ₩25,532 | ₩26,053 | -0.05% | 1627.4만 |
|---|
| 2026.06.22 | ₩25,105 | ₩25,866 | ₩24,068 | ₩24,664 | -1.76% | 827.7만 |
|---|
| 2026.06.18 | ₩24,825 | ₩25,324 | ₩23,796 | ₩25,239 | +1.67% | 993.9만 |
|---|
| 2026.06.17 | ₩25,532 | ₩26,227 | ₩24,705 | ₩24,705 | -3.24% | 1052.4만 |
|---|
| 2026.06.16 | ₩26,047 | ₩26,967 | ₩25,699 | ₩26,347 | +1.15% | 838.6만 |
|---|
| 2026.06.15 | ₩27,509 | ₩27,656 | ₩26,283 | ₩26,400 | -4.03% | 924.2만 |
|---|
| 2026.06.12 | ₩26,748 | ₩27,108 | ₩25,866 | ₩26,988 | +0.90% | 963만 |
|---|
| 2026.06.11 | ₩26,107 | ₩26,814 | ₩25,559 | ₩26,788 | +2.61% | 841.5만 |
|---|
| 2026.06.10 | ₩27,682 | ₩28,444 | ₩26,587 | ₩26,614 | -3.86% | 490.3만 |
|---|
| 2026.06.09 | ₩28,457 | ₩29,352 | ₩26,547 | ₩28,150 | -1.08% | 789.7만 |
|---|
| 2026.06.08 | ₩29,338 | ₩29,605 | ₩28,590 | ₩29,058 | -0.96% | 598.5만 |
|---|
| 2026.06.05 | ₩30,520 | ₩31,248 | ₩28,978 | ₩29,405 | -3.65% | 962.2만 |
|---|
| 2026.06.04 | ₩31,194 | ₩31,849 | ₩30,124 | ₩30,914 | -0.90% | 689.2만 |
|---|
| 2026.06.03 | ₩32,777 | ₩33,051 | ₩30,160 | ₩31,074 | -5.19% | 1131.7만 |
|---|
| 2026.06.02 | ₩34,119 | ₩34,653 | ₩32,557 | ₩33,718 | -1.17% | 1298.9만 |
|---|
| 2026.06.01 | ₩31,588 | ₩34,369 | ₩31,194 | ₩33,678 | +6.62% | 2051.9만 |
|---|
| 2026.05.29 | ₩27,375 | ₩30,754 | ₩27,242 | ₩30,567 | +11.66% | 1545만 |
|---|
| 2026.05.28 | ₩25,773 | ₩27,375 | ₩25,699 | ₩26,948 | +4.56% | 955.5만 |
|---|
| 2026.05.27 | ₩26,441 | ₩27,429 | ₩25,486 | ₩25,986 | -1.72% | 933.3만 |
|---|
| 2026.05.26 | ₩25,212 | ₩26,441 | ₩24,905 | ₩26,240 | +4.08% | 854.4만 |
|---|
| 2026.05.22 | ₩24,304 | ₩25,225 | ₩24,264 | ₩25,092 | +3.24% | 561.7만 |
|---|
| 2026.05.21 | ₩24,037 | ₩24,437 | ₩23,639 | ₩24,104 | +0.28% | 553.8만 |
|---|
| 2026.05.20 | ₩24,104 | ₩24,891 | ₩23,383 | ₩24,491 | +1.61% | 747.4만 |
|---|
| 2026.05.19 | ₩26,214 | ₩26,414 | ₩24,210 | ₩24,437 | -6.78% | 1214만 |
|---|
| 2026.05.18 | ₩23,463 | ₩25,960 | ₩23,302 | ₩25,626 | +9.22% | 1724.4만 |
|---|
| 2026.05.15 | ₩21,820 | ₩23,463 | ₩21,783 | ₩22,955 | +5.20% | 693.6만 |
|---|
| 2026.05.14 | ₩21,593 | ₩22,205 | ₩21,206 | ₩22,141 | +2.54% | 489.2만 |
|---|
| 2026.05.13 | ₩21,513 | ₩21,580 | ₩20,832 | ₩21,419 | -0.43% | 739.5만 |
|---|
| 2026.05.12 | ₩22,034 | ₩22,141 | ₩21,273 | ₩21,700 | -1.52% | 908.9만 |
|---|
| 2026.05.11 | ₩22,461 | ₩22,648 | ₩21,980 | ₩22,047 | -1.84% | 958만 |
|---|
| 2026.05.08 | ₩22,875 | ₩23,021 | ₩22,060 | ₩22,888 | +0.06% | 657.5만 |
|---|
| 2026.05.07 | ₩23,383 | ₩23,743 | ₩22,836 | ₩23,075 | -1.31% | 682.2만 |
|---|
| 2026.05.06 | ₩23,837 | ₩23,837 | ₩22,541 | ₩23,009 | -3.47% | 1031만 |
|---|
| 2026.05.05 | ₩24,424 | ₩24,424 | ₩23,569 | ₩23,837 | -2.41% | 870.2만 |
|---|
| 2026.05.04 | ₩24,731 | ₩25,185 | ₩23,917 | ₩24,651 | -0.32% | 1197.4만 |
|---|
| 2026.05.01 | ₩25,813 | ₩26,547 | ₩24,638 | ₩24,838 | -3.78% | 2094.8만 |
|---|
| 2026.04.30 | ₩23,970 | ₩25,092 | ₩23,302 | ₩24,598 | +2.62% | 1813.6만 |
|---|
| 2026.04.29 | ₩23,903 | ₩23,903 | ₩23,282 | ₩23,783 | -0.50% | 600.6만 |
|---|
| 2026.04.28 | ₩23,963 | ₩24,598 | ₩23,623 | ₩23,730 | -0.98% | 572.2만 |
|---|
| 2026.04.27 | ₩23,222 | ₩24,498 | ₩23,222 | ₩24,157 | +4.03% | 805.1만 |
|---|
| 2026.04.24 | ₩22,908 | ₩23,436 | ₩22,681 | ₩23,409 | +2.19% | 419.9만 |
|---|
| 2026.04.23 | ₩23,503 | ₩23,529 | ₩22,213 | ₩22,822 | -2.90% | 802.7만 |
|---|
| 2026.04.22 | ₩24,197 | ₩24,571 | ₩23,877 | ₩24,251 | +0.22% | 443.8만 |
|---|
| 2026.04.21 | ₩24,304 | ₩25,065 | ₩23,730 | ₩23,783 | -2.14% | 715.5만 |
|---|
| 2026.04.20 | ₩23,569 | ₩24,504 | ₩23,556 | ₩24,237 | +2.83% | 524.5만 |
|---|
| 2026.04.17 | ₩24,037 | ₩24,638 | ₩23,870 | ₩24,010 | -0.11% | 848.2만 |
|---|
| 2026.04.16 | ₩23,903 | ₩24,117 | ₩23,035 | ₩23,262 | -2.68% | 617.8만 |
|---|
| 2026.04.15 | ₩22,234 | ₩23,483 | ₩21,940 | ₩23,196 | +4.32% | 761만 |
|---|
| 2026.04.14 | ₩21,500 | ₩22,141 | ₩21,286 | ₩21,633 | +0.62% | 1030.5만 |
|---|
| 2026.04.13 | ₩19,510 | ₩20,912 | ₩19,430 | ₩20,872 | +6.98% | 642.7만 |
|---|
| 2026.04.10 | ₩20,605 | ₩20,698 | ₩19,370 | ₩19,510 | -5.31% | 980.9만 |
|---|
| 2026.04.09 | ₩20,792 | ₩20,912 | ₩19,509 | ₩20,458 | -1.61% | 998.2만 |
|---|
| 2026.04.08 | ₩22,701 | ₩22,755 | ₩20,692 | ₩20,992 | -7.53% | 695만 |
|---|
| 2026.04.07 | ₩20,845 | ₩21,233 | ₩20,538 | ₩20,992 | +0.70% | 313.8만 |
|---|
| 2026.04.06 | ₩21,019 | ₩21,540 | ₩20,912 | ₩21,112 | +0.44% | 282.4만 |
|---|
| 2026.04.02 | ₩20,324 | ₩21,313 | ₩20,051 | ₩21,086 | +3.75% | 390.9만 |
|---|
| 2026.04.01 | ₩21,633 | ₩21,767 | ₩20,738 | ₩21,006 | -2.90% | 469.4만 |
|---|
| 2026.03.31 | ₩20,164 | ₩21,326 | ₩19,657 | ₩21,259 | +5.43% | 839.9만 |
|---|
| 2026.03.30 | ₩19,797 | ₩20,131 | ₩19,376 | ₩19,777 | -0.10% | 830.2만 |
|---|
| 2026.03.27 | ₩20,965 | ₩21,259 | ₩19,183 | ₩19,430 | -7.32% | 1551.4만 |
|---|
| 2026.03.26 | ₩21,460 | ₩22,408 | ₩21,379 | ₩21,473 | +0.06% | 538.2만 |
|---|
| 2026.03.25 | ₩22,354 | ₩22,888 | ₩21,379 | ₩21,847 | -2.27% | 522.4만 |
|---|
| 2026.03.24 | ₩23,155 | ₩23,292 | ₩21,566 | ₩21,566 | -6.86% | 992.8만 |
|---|
| 2026.03.23 | ₩22,848 | ₩23,723 | ₩22,701 | ₩23,583 | +3.21% | 558.7만 |
|---|
| 2026.03.20 | ₩22,969 | ₩23,249 | ₩22,421 | ₩22,635 | -1.45% | 802.9만 |
|---|
| 2026.03.19 | ₩22,581 | ₩23,489 | ₩22,501 | ₩23,009 | +1.89% | 415.3만 |
|---|
| 2026.03.18 | ₩23,650 | ₩23,970 | ₩22,902 | ₩22,995 | -2.77% | 541.6만 |
|---|
| 2026.03.17 | ₩24,023 | ₩24,758 | ₩23,790 | ₩24,077 | +0.22% | 450.5만 |
|---|
| 2026.03.16 | ₩23,823 | ₩24,283 | ₩23,690 | ₩23,917 | +0.39% | 448.3만 |
|---|
| 2026.03.13 | ₩24,104 | ₩24,331 | ₩23,449 | ₩23,823 | -1.16% | 467.6만 |
|---|
| 2026.03.12 | ₩23,623 | ₩24,658 | ₩23,623 | ₩24,104 | +2.04% | 458.1만 |
|---|
| 2026.03.11 | ₩24,584 | ₩24,945 | ₩23,743 | ₩24,357 | -0.92% | 560.2만 |
|---|
| 2026.03.10 | ₩25,492 | ₩25,715 | ₩24,157 | ₩24,464 | -4.03% | 673.4만 |
|---|
| 2026.03.09 | ₩24,297 | ₩25,613 | ₩24,023 | ₩25,479 | +4.86% | 761만 |
|---|
| 2026.03.06 | ₩24,691 | ₩25,339 | ₩24,437 | ₩25,159 | +1.89% | 671.2만 |
|---|
| 2026.03.05 | ₩24,838 | ₩25,893 | ₩24,751 | ₩25,252 | +1.67% | 791.7만 |
|---|
| 2026.03.04 | ₩24,451 | ₩25,188 | ₩24,417 | ₩25,052 | +2.46% | 978.8만 |
|---|
| 2026.03.03 | ₩22,368 | ₩24,538 | ₩22,207 | ₩24,090 | +7.70% | 941.1만 |
|---|
| 2026.03.02 | ₩21,620 | ₩23,362 | ₩21,500 | ₩23,209 | +7.35% | 822.6만 |
|---|
| 2026.02.27 | ₩23,703 | ₩23,730 | ₩22,301 | ₩22,635 | -4.51% | 1102.3만 |
|---|
| 2026.02.26 | ₩23,957 | ₩24,905 | ₩23,783 | ₩24,117 | +0.67% | 1147.1만 |
|---|
| 2026.02.25 | ₩22,568 | ₩23,923 | ₩21,887 | ₩23,837 | +5.62% | 1635.2만 |
|---|
| 2026.02.24 | ₩20,057 | ₩22,688 | ₩19,817 | ₩22,675 | +13.05% | 1957만 |
|---|
| 2026.02.23 | ₩21,192 | ₩21,299 | ₩19,597 | ₩20,004 | -5.61% | 1060.3만 |
|---|
| 2026.02.20 | ₩20,738 | ₩22,074 | ₩20,551 | ₩21,780 | +5.02% | 866.2만 |
|---|
| 2026.02.19 | ₩20,832 | ₩20,952 | ₩20,505 | ₩20,939 | +0.51% | 526.1만 |
|---|
| 2026.02.18 | ₩20,365 | ₩21,299 | ₩20,138 | ₩21,152 | +3.87% | 597.4만 |
|---|
| 2026.02.17 | ₩20,244 | ₩20,685 | ₩19,917 | ₩20,445 | +0.99% | 527.1만 |
|---|
| 2026.02.13 | ₩20,164 | ₩20,979 | ₩19,844 | ₩20,645 | +2.38% | 681.4만 |
|---|
| 2026.02.12 | ₩21,513 | ₩21,606 | ₩19,403 | ₩20,004 | -7.01% | 1319.5만 |
|---|
| 2026.02.11 | ₩23,236 | ₩23,342 | ₩21,179 | ₩21,379 | -7.99% | 937.9만 |
|---|
| 2026.02.10 | ₩22,675 | ₩23,516 | ₩22,501 | ₩22,928 | +1.12% | 579.9만 |
|---|
| 2026.02.09 | ₩22,261 | ₩22,862 | ₩21,713 | ₩22,661 | +1.80% | 693.7만 |
|---|
| 2026.02.06 | ₩21,566 | ₩22,635 | ₩21,286 | ₩22,555 | +4.58% | 958.7만 |
|---|
| 2026.02.05 | ₩22,621 | ₩22,928 | ₩21,166 | ₩21,366 | -5.55% | 1263.1만 |
|---|
| 2026.02.04 | ₩23,249 | ₩23,456 | ₩21,820 | ₩23,196 | -0.23% | 1110.7만 |
|---|
| 2026.02.03 | ₩24,972 | ₩25,025 | ₩22,368 | ₩23,663 | -5.24% | 1754.5만 |
|---|
| 2026.02.02 | ₩24,811 | ₩25,666 | ₩24,598 | ₩24,945 | +0.54% | 679만 |
|---|
| 2026.01.30 | ₩25,706 | ₩25,906 | ₩24,678 | ₩24,811 | -3.48% | 801.7만 |
|---|
| 2026.01.29 | ₩27,028 | ₩27,095 | ₩25,372 | ₩26,000 | -3.80% | 980만 |
|---|
| 2026.01.28 | ₩26,961 | ₩27,386 | ₩26,654 | ₩27,122 | +0.59% | 630.7만 |
|---|
| 2026.01.27 | ₩28,323 | ₩28,337 | ₩26,561 | ₩26,721 | -5.66% | 997.3만 |
|---|
| 2026.01.26 | ₩28,577 | ₩29,004 | ₩28,016 | ₩28,136 | -1.54% | 614.6만 |
|---|
| 2026.01.23 | ₩28,724 | ₩29,826 | ₩28,510 | ₩29,045 | +1.12% | 808.3만 |
|---|
| 2026.01.22 | ₩27,843 | ₩28,964 | ₩27,362 | ₩28,938 | +3.93% | 804.9만 |
|---|
| 2026.01.21 | ₩26,841 | ₩27,562 | ₩26,214 | ₩27,309 | +1.74% | 1040.4만 |
|---|
| 2026.01.20 | ₩26,173 | ₩27,863 | ₩26,053 | ₩26,721 | +2.09% | 1117.6만 |
|---|
| 2026.01.16 | ₩28,964 | ₩28,964 | ₩26,928 | ₩27,055 | -6.59% | 1350.2만 |
|---|
| 2026.01.15 | ₩30,180 | ₩30,246 | ₩28,737 | ₩28,818 | -4.51% | 878.5만 |
|---|
| 2026.01.14 | ₩30,847 | ₩30,967 | ₩28,904 | ₩29,766 | -3.51% | 1074.5만 |
|---|
| 2026.01.13 | ₩32,517 | ₩32,589 | ₩30,647 | ₩31,395 | -3.45% | 759만 |
|---|
| 2026.01.12 | ₩32,517 | ₩33,036 | ₩31,702 | ₩32,423 | -0.29% | 702.3만 |
|---|
| 2026.01.09 | ₩31,835 | ₩33,251 | ₩31,742 | ₩32,583 | +2.35% | 1090.8만 |
|---|
| 2026.01.08 | ₩30,794 | ₩31,635 | ₩30,220 | ₩31,582 | +2.56% | 846.7만 |
|---|
| 2026.01.07 | ₩32,049 | ₩32,129 | ₩30,821 | ₩30,927 | -3.50% | 927.9만 |
|---|
| 2026.01.06 | ₩30,879 | ₩31,969 | ₩29,979 | ₩31,782 | +2.92% | 1966만 |
|---|
| 2026.01.05 | ₩27,215 | ₩29,225 | ₩27,095 | ₩28,938 | +6.33% | 1357.5만 |
|---|
| 2026.01.02 | ₩27,429 | ₩27,549 | ₩26,013 | ₩26,587 | -3.07% | 1117.9만 |
|---|
| 2025.12.31 | ₩27,763 | ₩28,190 | ₩27,041 | ₩27,175 | -2.12% | 543.1만 |
|---|
| 2025.12.30 | ₩27,375 | ₩28,537 | ₩27,122 | ₩27,776 | +1.46% | 856.4만 |
|---|
| 2025.12.29 | ₩27,268 | ₩27,415 | ₩26,254 | ₩27,255 | -0.05% | 790만 |
|---|
| 2025.12.26 | ₩25,519 | ₩27,656 | ₩25,185 | ₩27,642 | +8.32% | 1018.8만 |
|---|
| 2025.12.24 | ₩25,386 | ₩25,826 | ₩25,145 | ₩25,519 | +0.53% | 489만 |
|---|
| 2025.12.23 | ₩24,197 | ₩24,571 | ₩24,010 | ₩24,504 | +1.27% | 394.8만 |
|---|
| 2025.12.22 | ₩24,224 | ₩24,571 | ₩23,970 | ₩24,464 | +0.99% | 407.1만 |
|---|
| 2025.12.19 | ₩23,863 | ₩24,150 | ₩23,589 | ₩24,023 | +0.67% | 475.4만 |
|---|
| 2025.12.18 | ₩23,636 | ₩24,097 | ₩23,196 | ₩23,863 | +0.96% | 367.5만 |
|---|
| 2025.12.17 | ₩23,890 | ₩24,224 | ₩23,022 | ₩23,222 | -2.79% | 460.4만 |
|---|
| 2025.12.16 | ₩23,182 | ₩24,237 | ₩23,115 | ₩24,224 | +4.49% | 574.7만 |
|---|
| 2025.12.15 | ₩24,638 | ₩24,718 | ₩23,222 | ₩23,356 | -5.20% | 816.5만 |
|---|
| 2025.12.12 | ₩26,107 | ₩26,227 | ₩24,758 | ₩24,785 | -5.06% | 468.7만 |
|---|
| 2025.12.11 | ₩25,853 | ₩26,494 | ₩25,626 | ₩26,053 | +0.77% | 380.7만 |
|---|
| 2025.12.10 | ₩25,506 | ₩26,654 | ₩25,399 | ₩26,053 | +2.15% | 552.1만 |
|---|
| 2025.12.09 | ₩25,346 | ₩26,053 | ₩25,212 | ₩25,733 | +1.53% | 370.9만 |
|---|
| 2025.12.08 | ₩25,773 | ₩26,173 | ₩25,426 | ₩25,613 | -0.62% | 377.8만 |
|---|
| 2025.12.05 | ₩24,491 | ₩25,679 | ₩24,251 | ₩25,439 | +3.87% | 402.6만 |
|---|
| 2025.12.04 | ₩24,731 | ₩25,032 | ₩24,437 | ₩24,771 | +0.16% | 374.5만 |
|---|
| 2025.12.03 | ₩23,569 | ₩24,620 | ₩23,383 | ₩24,571 | +4.25% | 382.6만 |
|---|
| 2025.12.02 | ₩23,943 | ₩24,705 | ₩23,630 | ₩23,636 | -1.28% | 430.3만 |
|---|
| 2025.12.01 | ₩23,743 | ₩24,578 | ₩23,623 | ₩23,957 | +0.90% | 444.9만 |
|---|
| 2025.11.28 | ₩24,571 | ₩24,731 | ₩24,170 | ₩24,371 | -0.82% | 235.8만 |
|---|
| 2025.11.26 | ₩24,638 | ₩24,905 | ₩24,030 | ₩24,264 | -1.52% | 446만 |
|---|
| 2025.11.25 | ₩24,491 | ₩24,771 | ₩23,636 | ₩24,077 | -1.69% | 658.1만 |
|---|
| 2025.11.24 | ₩23,436 | ₩24,271 | ₩23,302 | ₩23,342 | -0.40% | 530만 |
|---|
| 2025.11.21 | ₩21,767 | ₩23,196 | ₩21,179 | ₩23,062 | +5.95% | 1160.5만 |
|---|
| 2025.11.20 | ₩23,383 | ₩23,890 | ₩21,419 | ₩21,767 | -6.91% | 868.1만 |
|---|
| 2025.11.19 | ₩23,369 | ₩23,596 | ₩22,508 | ₩22,541 | -3.54% | 504.1만 |
|---|
| 2025.11.18 | ₩22,621 | ₩23,449 | ₩22,247 | ₩23,155 | +2.36% | 659.4만 |
|---|
| 2025.11.17 | ₩24,050 | ₩24,397 | ₩22,755 | ₩23,102 | -3.94% | 703.1만 |
|---|
| 2025.11.14 | ₩23,569 | ₩25,439 | ₩23,423 | ₩24,624 | +4.48% | 688.6만 |
|---|
| 2025.11.13 | ₩26,975 | ₩27,001 | ₩24,357 | ₩24,718 | -8.37% | 897.4만 |
|---|
| 2025.11.12 | ₩26,788 | ₩27,549 | ₩26,147 | ₩27,335 | +2.04% | 811.2만 |
|---|
| 2025.11.11 | ₩26,347 | ₩27,495 | ₩26,127 | ₩26,441 | +0.35% | 646.2만 |
|---|
| 2025.11.10 | ₩26,788 | ₩26,975 | ₩26,073 | ₩26,561 | -0.85% | 649.4만 |
|---|
| 2025.11.07 | ₩25,212 | ₩26,287 | ₩23,523 | ₩26,053 | +3.34% | 1066.1만 |
|---|
| 2025.11.06 | ₩26,574 | ₩26,988 | ₩24,952 | ₩26,147 | -1.61% | 1020.3만 |
|---|
| 2025.11.05 | ₩25,132 | ₩26,708 | ₩23,810 | ₩26,627 | +5.95% | 2187.6만 |
|---|
| 2025.11.04 | ₩22,969 | ₩23,369 | ₩22,201 | ₩22,301 | -2.91% | 1202.9만 |
|---|
| 2025.11.03 | ₩24,050 | ₩24,544 | ₩23,296 | ₩23,529 | -2.17% | 799.3만 |
|---|
| 2025.10.31 | ₩23,169 | ₩24,157 | ₩23,075 | ₩24,023 | +3.69% | 728.8만 |
|---|
| 2025.10.30 | ₩23,423 | ₩23,583 | ₩22,521 | ₩22,715 | -3.02% | 953.6만 |
|---|
| 2025.10.29 | ₩24,277 | ₩24,344 | ₩23,436 | ₩23,703 | -2.37% | 631.5만 |
|---|
| 2025.10.28 | ₩24,985 | ₩25,065 | ₩24,237 | ₩24,237 | -2.99% | 497.7만 |
|---|
| 2025.10.27 | ₩25,626 | ₩25,679 | ₩25,105 | ₩25,199 | -1.67% | 502.9만 |
|---|
| 2025.10.24 | ₩25,492 | ₩25,900 | ₩24,972 | ₩25,092 | -1.57% | 421.3만 |
|---|
| 2025.10.23 | ₩24,685 | ₩25,139 | ₩24,251 | ₩24,958 | +1.11% | 432.4만 |
|---|
| 2025.10.22 | ₩25,386 | ₩25,633 | ₩24,291 | ₩24,638 | -2.95% | 674.1만 |
|---|
| 2025.10.21 | ₩24,972 | ₩26,254 | ₩24,825 | ₩25,960 | +3.96% | 634.9만 |
|---|
| 2025.10.20 | ₩24,037 | ₩25,025 | ₩23,970 | ₩24,758 | +3.00% | 749.2만 |
|---|
| 2025.10.17 | ₩23,877 | ₩24,678 | ₩23,316 | ₩23,796 | -0.34% | 707.4만 |
|---|
| 2025.10.16 | ₩25,012 | ₩25,626 | ₩24,077 | ₩24,344 | -2.67% | 734.2만 |
|---|
| 2025.10.15 | ₩26,013 | ₩26,087 | ₩24,624 | ₩24,798 | -4.67% | 872.3만 |
|---|
| 2025.10.14 | ₩24,371 | ₩26,120 | ₩24,170 | ₩25,653 | +5.26% | 669.4만 |
|---|
| 2025.10.13 | ₩24,958 | ₩25,479 | ₩24,706 | ₩25,225 | +1.07% | 682.9만 |
|---|
| 2025.10.10 | ₩27,402 | ₩27,406 | ₩24,504 | ₩24,571 | -10.33% | 1685.1만 |
|---|