시장 데이터를 불러오는 중
전체 종목
Zillow Group, Inc. - Class A Common Stock 과거 주가
Zillow Group, Inc. - Class A Common Stock · ZG · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zillow Group, Inc. - Class A Common Stock · ZG · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,914 | ₩40,275 | ₩38,980 | ₩39,874 | -0.10% | 182만 |
| 2026.10.08 | ₩37,245 | ₩40,021 | ₩37,084 | ₩39,914 | +7.17% | 136.1만 |
| 2026.10.07 | ₩37,351 | ₩37,752 | ₩36,791 | ₩37,338 | -0.04% | 129.8만 |
| 2026.10.06 | ₩38,059 | ₩38,593 | ₩37,498 | ₩37,859 | -0.53% | 104.4만 |
| 2026.10.05 | ₩37,378 | ₩38,112 | ₩37,258 | ₩37,552 | +0.46% | 64.8만 |
| 2026.10.02 | ₩38,753 | ₩38,753 | ₩37,471 | ₩37,512 | -3.20% | 64.5만 |
| 2026.10.01 | ₩37,378 | ₩38,299 | ₩36,377 | ₩37,925 | +1.46% | 78.9만 |
| 2026.09.30 | ₩37,712 | ₩37,765 | ₩36,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,978 |
| -1.95% |
| 121.8만 |
| 2026.09.29 | ₩37,592 | ₩37,952 | ₩37,018 | ₩37,391 | -0.53% | 146.5만 |
|---|
| 2026.09.28 | ₩39,127 | ₩39,127 | ₩37,258 | ₩37,578 | -3.96% | 106.7만 |
|---|
| 2026.09.25 | ₩38,673 | ₩39,674 | ₩38,419 | ₩39,113 | +1.14% | 81.1만 |
|---|
| 2026.09.24 | ₩39,487 | ₩39,968 | ₩37,872 | ₩38,593 | -2.27% | 117.5만 |
|---|
| 2026.09.23 | ₩41,850 | ₩41,957 | ₩39,153 | ₩39,180 | -6.38% | 141.2만 |
|---|
| 2026.09.22 | ₩42,598 | ₩43,025 | ₩40,902 | ₩42,170 | -1.00% | 123.2만 |
|---|
| 2026.09.21 | ₩40,729 | ₩41,850 | ₩40,475 | ₩41,556 | +2.03% | 93.8만 |
|---|
| 2026.09.18 | ₩40,755 | ₩41,583 | ₩40,315 | ₩40,382 | -0.92% | 159.7만 |
|---|
| 2026.09.17 | ₩43,412 | ₩43,612 | ₩40,889 | ₩40,929 | -5.72% | 82.6만 |
|---|
| 2026.09.16 | ₩43,973 | ₩43,986 | ₩42,397 | ₩42,718 | -2.85% | 107.1만 |
|---|
| 2026.09.15 | ₩44,827 | ₩45,041 | ₩43,706 | ₩44,293 | -1.19% | 55.9만 |
|---|
| 2026.09.14 | ₩44,814 | ₩45,628 | ₩44,266 | ₩45,161 | +0.77% | 95.8만 |
|---|
| 2026.09.11 | ₩43,425 | ₩44,613 | ₩42,584 | ₩44,360 | +2.15% | 75.2만 |
|---|
| 2026.09.10 | ₩43,318 | ₩43,412 | ₩42,384 | ₩42,558 | -1.76% | 79.8만 |
|---|
| 2026.09.09 | ₩43,892 | ₩44,426 | ₩43,292 | ₩43,799 | -0.21% | 103.7만 |
|---|
| 2026.09.08 | ₩46,723 | ₩46,723 | ₩43,826 | ₩44,093 | -5.63% | 102.8만 |
|---|
| 2026.09.04 | ₩47,176 | ₩47,897 | ₩46,402 | ₩47,150 | -0.06% | 55.3만 |
|---|
| 2026.09.03 | ₩48,658 | ₩49,966 | ₩47,123 | ₩48,111 | -1.12% | 59.3만 |
|---|
| 2026.09.02 | ₩45,868 | ₩47,897 | ₩45,868 | ₩47,310 | +3.14% | 67.1만 |
|---|
| 2026.09.01 | ₩46,990 | ₩47,243 | ₩45,494 | ₩45,868 | -2.39% | 66.7만 |
|---|
| 2026.08.31 | ₩48,658 | ₩49,272 | ₩47,684 | ₩47,777 | -1.81% | 86.3만 |
|---|
| 2026.08.28 | ₩48,645 | ₩50,260 | ₩48,418 | ₩48,872 | +0.47% | 66.1만 |
|---|
| 2026.08.27 | ₩48,111 | ₩48,752 | ₩47,083 | ₩48,525 | +0.86% | 69.3만 |
|---|
| 2026.08.26 | ₩49,219 | ₩49,860 | ₩48,017 | ₩48,031 | -2.41% | 50.2만 |
|---|
| 2026.08.25 | ₩51,301 | ₩51,328 | ₩49,299 | ₩49,513 | -3.49% | 84만 |
|---|
| 2026.08.24 | ₩49,392 | ₩50,888 | ₩48,792 | ₩50,661 | +2.57% | 91.3만 |
|---|
| 2026.08.21 | ₩49,232 | ₩49,846 | ₩48,324 | ₩49,099 | -0.27% | 90.6만 |
|---|
| 2026.08.20 | ₩49,753 | ₩49,793 | ₩47,937 | ₩48,818 | -1.88% | 109.3만 |
|---|
| 2026.08.19 | ₩47,697 | ₩50,928 | ₩47,470 | ₩49,980 | +4.79% | 131.2만 |
|---|
| 2026.08.18 | ₩46,242 | ₩47,710 | ₩45,975 | ₩47,096 | +1.85% | 121.7만 |
|---|
| 2026.08.17 | ₩46,629 | ₩46,629 | ₩45,267 | ₩45,815 | -1.75% | 145.4만 |
|---|
| 2026.08.14 | ₩48,511 | ₩48,885 | ₩46,629 | ₩46,936 | -3.25% | 104.8만 |
|---|
| 2026.08.13 | ₩45,267 | ₩48,778 | ₩44,533 | ₩48,365 | +6.84% | 129.8만 |
|---|
| 2026.08.12 | ₩45,214 | ₩45,788 | ₩43,772 | ₩44,707 | -1.12% | 119.6만 |
|---|
| 2026.08.11 | ₩44,974 | ₩46,856 | ₩44,253 | ₩45,748 | +1.72% | 120.5만 |
|---|
| 2026.08.10 | ₩45,107 | ₩46,309 | ₩44,159 | ₩45,481 | +0.83% | 125.6만 |
|---|
| 2026.08.07 | ₩45,695 | ₩46,829 | ₩44,560 | ₩45,321 | -0.82% | 139.4만 |
|---|
| 2026.08.06 | ₩41,543 | ₩45,161 | ₩40,809 | ₩45,067 | +8.48% | 335.7만 |
|---|
| 2026.08.05 | ₩49,459 | ₩50,180 | ₩48,818 | ₩49,246 | -0.43% | 139.9만 |
|---|
| 2026.08.04 | ₩47,323 | ₩49,513 | ₩47,323 | ₩49,432 | +4.46% | 114.2만 |
|---|
| 2026.08.03 | ₩46,883 | ₩48,284 | ₩46,496 | ₩47,790 | +1.94% | 118.3만 |
|---|
| 2026.07.31 | ₩44,533 | ₩46,496 | ₩44,533 | ₩46,309 | +3.99% | 293.7만 |
|---|
| 2026.07.30 | ₩45,121 | ₩45,481 | ₩43,238 | ₩45,454 | +0.74% | 163.1만 |
|---|
| 2026.07.29 | ₩43,826 | ₩46,816 | ₩43,465 | ₩45,815 | +4.54% | 224.7만 |
|---|
| 2026.07.28 | ₩42,771 | ₩45,227 | ₩42,771 | ₩45,134 | +5.52% | 140.1만 |
|---|
| 2026.07.27 | ₩41,850 | ₩43,732 | ₩41,850 | ₩42,704 | +2.04% | 76.9만 |
|---|
| 2026.07.24 | ₩39,928 | ₩41,516 | ₩39,501 | ₩40,956 | +2.57% | 108.8만 |
|---|
| 2026.07.23 | ₩41,543 | ₩41,677 | ₩39,180 | ₩39,461 | -5.01% | 116.9만 |
|---|
| 2026.07.22 | ₩42,518 | ₩42,785 | ₩41,356 | ₩41,850 | -1.57% | 88.1만 |
|---|
| 2026.07.21 | ₩42,931 | ₩43,852 | ₩42,010 | ₩42,451 | -1.12% | 100.8만 |
|---|
| 2026.07.20 | ₩44,453 | ₩44,960 | ₩43,172 | ₩43,839 | -1.38% | 100.6만 |
|---|
| 2026.07.17 | ₩45,107 | ₩45,628 | ₩43,906 | ₩45,000 | -0.24% | 90.7만 |
|---|
| 2026.07.16 | ₩45,801 | ₩46,002 | ₩44,493 | ₩45,374 | -0.93% | 91.9만 |
|---|
| 2026.07.15 | ₩43,145 | ₩45,481 | ₩43,145 | ₩45,041 | +4.39% | 107.1만 |
|---|
| 2026.07.14 | ₩42,050 | ₩43,519 | ₩41,810 | ₩42,451 | +0.95% | 122.5만 |
|---|
| 2026.07.13 | ₩42,718 | ₩43,679 | ₩41,783 | ₩42,638 | -0.19% | 77.3만 |
|---|
| 2026.07.10 | ₩45,054 | ₩45,681 | ₩42,611 | ₩42,718 | -5.19% | 59만 |
|---|
| 2026.07.09 | ₩42,237 | ₩44,533 | ₩42,210 | ₩44,333 | +4.96% | 96.9만 |
|---|
| 2026.07.08 | ₩43,706 | ₩43,786 | ₩41,797 | ₩42,891 | -1.86% | 86.1만 |
|---|
| 2026.07.07 | ₩45,147 | ₩45,548 | ₩43,545 | ₩43,639 | -3.34% | 118.6만 |
|---|
| 2026.07.06 | ₩44,493 | ₩44,787 | ₩43,692 | ₩43,986 | -1.14% | 128.1만 |
|---|
| 2026.07.02 | ₩44,066 | ₩44,987 | ₩43,599 | ₩44,613 | +1.24% | 141.7만 |
|---|
| 2026.07.01 | ₩42,050 | ₩44,613 | ₩42,050 | ₩43,585 | +3.65% | 141.5만 |
|---|
| 2026.06.30 | ₩40,769 | ₩42,064 | ₩39,808 | ₩41,877 | +2.72% | 133.3만 |
|---|
| 2026.06.29 | ₩42,050 | ₩42,050 | ₩40,982 | ₩41,903 | -0.35% | 105.8만 |
|---|
| 2026.06.26 | ₩38,953 | ₩41,757 | ₩38,953 | ₩41,623 | +6.85% | 154.9만 |
|---|
| 2026.06.25 | ₩40,715 | ₩40,956 | ₩38,753 | ₩38,900 | -4.46% | 160.3만 |
|---|
| 2026.06.24 | ₩41,129 | ₩42,584 | ₩40,702 | ₩40,715 | -1.01% | 173.7만 |
|---|
| 2026.06.23 | ₩41,076 | ₩41,583 | ₩40,368 | ₩40,795 | -0.68% | 204만 |
|---|
| 2026.06.22 | ₩42,424 | ₩43,732 | ₩40,582 | ₩40,662 | -4.15% | 169.5만 |
|---|
| 2026.06.18 | ₩42,985 | ₩43,852 | ₩42,344 | ₩43,372 | +0.90% | 204.5만 |
|---|
| 2026.06.17 | ₩44,280 | ₩46,536 | ₩43,011 | ₩43,051 | -2.77% | 135.8만 |
|---|
| 2026.06.16 | ₩43,639 | ₩44,987 | ₩42,878 | ₩44,734 | +2.51% | 138.8만 |
|---|
| 2026.06.15 | ₩43,892 | ₩45,828 | ₩42,945 | ₩43,626 | -0.61% | 111.8만 |
|---|
| 2026.06.12 | ₩43,799 | ₩44,346 | ₩42,518 | ₩43,011 | -1.80% | 125.4만 |
|---|
| 2026.06.11 | ₩45,388 | ₩45,534 | ₩42,491 | ₩44,119 | -2.79% | 339.1만 |
|---|
| 2026.06.10 | ₩47,110 | ₩48,031 | ₩45,468 | ₩45,521 | -3.37% | 109.2만 |
|---|
| 2026.06.09 | ₩46,215 | ₩48,511 | ₩46,215 | ₩47,831 | +3.50% | 168.9만 |
|---|
| 2026.06.08 | ₩46,723 | ₩47,457 | ₩46,055 | ₩46,416 | -0.66% | 76.3만 |
|---|
| 2026.06.05 | ₩47,897 | ₩48,925 | ₩46,683 | ₩47,243 | -1.37% | 90.5만 |
|---|
| 2026.06.04 | ₩48,391 | ₩49,526 | ₩47,470 | ₩48,031 | -0.74% | 128.4만 |
|---|
| 2026.06.03 | ₩48,324 | ₩48,431 | ₩46,295 | ₩47,510 | -1.69% | 152.9만 |
|---|
| 2026.06.02 | ₩48,565 | ₩49,926 | ₩46,923 | ₩48,832 | +0.55% | 108.7만 |
|---|
| 2026.06.01 | ₩47,203 | ₩48,992 | ₩46,616 | ₩48,645 | +3.05% | 97.3만 |
|---|
| 2026.05.29 | ₩47,964 | ₩48,231 | ₩47,030 | ₩47,203 | -1.59% | 154.9만 |
|---|
| 2026.05.28 | ₩48,405 | ₩48,405 | ₩47,617 | ₩47,790 | -1.27% | 98.9만 |
|---|
| 2026.05.27 | ₩48,258 | ₩50,901 | ₩48,258 | ₩48,551 | +0.61% | 98.5만 |
|---|
| 2026.05.26 | ₩48,618 | ₩49,926 | ₩48,138 | ₩48,338 | -0.58% | 119.1만 |
|---|
| 2026.05.22 | ₩49,473 | ₩50,153 | ₩48,498 | ₩49,232 | -0.49% | 86.4만 |
|---|
| 2026.05.21 | ₩48,538 | ₩49,820 | ₩47,644 | ₩49,726 | +2.45% | 112.5만 |
|---|
| 2026.05.20 | ₩48,351 | ₩49,379 | ₩46,869 | ₩49,286 | +1.93% | 135.6만 |
|---|
| 2026.05.19 | ₩50,661 | ₩51,261 | ₩48,298 | ₩48,618 | -4.03% | 136.8만 |
|---|
| 2026.05.18 | ₩50,807 | ₩52,890 | ₩49,739 | ₩50,207 | -1.18% | 169.8만 |
|---|
| 2026.05.15 | ₩50,327 | ₩51,542 | ₩49,739 | ₩50,807 | +0.95% | 122.2만 |
|---|
| 2026.05.14 | ₩52,062 | ₩52,329 | ₩50,447 | ₩50,540 | -2.92% | 124.5만 |
|---|
| 2026.05.13 | ₩53,170 | ₩53,184 | ₩51,128 | ₩51,902 | -2.39% | 108.7만 |
|---|
| 2026.05.12 | ₩54,505 | ₩54,532 | ₩52,623 | ₩53,184 | -2.42% | 132.7만 |
|---|
| 2026.05.11 | ₩56,014 | ₩56,561 | ₩53,958 | ₩54,265 | -3.12% | 116.4만 |
|---|
| 2026.05.08 | ₩58,376 | ₩58,897 | ₩55,506 | ₩55,987 | -4.09% | 160.5만 |
|---|
| 2026.05.07 | ₩57,642 | ₩60,045 | ₩56,174 | ₩58,790 | +1.99% | 201.9만 |
|---|
| 2026.05.06 | ₩60,032 | ₩61,207 | ₩59,404 | ₩59,845 | -0.31% | 140.4만 |
|---|
| 2026.05.05 | ₩59,137 | ₩59,805 | ₩57,989 | ₩58,577 | -0.95% | 118.6만 |
|---|
| 2026.05.04 | ₩60,873 | ₩61,140 | ₩58,910 | ₩59,097 | -2.92% | 87.5만 |
|---|
| 2026.05.01 | ₩60,192 | ₩61,700 | ₩60,125 | ₩60,739 | +0.91% | 150.8만 |
|---|
| 2026.04.30 | ₩57,522 | ₩59,578 | ₩57,482 | ₩59,551 | +3.53% | 99.6만 |
|---|
| 2026.04.29 | ₩59,938 | ₩59,938 | ₩57,375 | ₩58,003 | -3.23% | 129.4만 |
|---|
| 2026.04.28 | ₩61,033 | ₩61,901 | ₩59,364 | ₩59,952 | -1.77% | 56.6만 |
|---|
| 2026.04.27 | ₩60,472 | ₩61,887 | ₩60,472 | ₩60,993 | +0.86% | 48.7만 |
|---|
| 2026.04.24 | ₩59,044 | ₩61,273 | ₩58,924 | ₩60,913 | +3.17% | 90.1만 |
|---|
| 2026.04.23 | ₩60,699 | ₩62,061 | ₩58,336 | ₩59,404 | -2.13% | 70만 |
|---|
| 2026.04.22 | ₩62,221 | ₩62,568 | ₩60,699 | ₩61,487 | -1.18% | 38.3만 |
|---|
| 2026.04.21 | ₩63,436 | ₩64,744 | ₩61,460 | ₩61,647 | -2.82% | 77.1만 |
|---|
| 2026.04.20 | ₩62,261 | ₩63,756 | ₩61,620 | ₩63,329 | +1.72% | 70.8만 |
|---|
| 2026.04.17 | ₩60,539 | ₩63,983 | ₩60,152 | ₩62,755 | +3.66% | 120.4만 |
|---|
| 2026.04.16 | ₩58,670 | ₩59,525 | ₩57,883 | ₩58,870 | +0.34% | 63.4만 |
|---|
| 2026.04.15 | ₩55,853 | ₩58,497 | ₩55,640 | ₩58,230 | +4.25% | 51.2만 |
|---|
| 2026.04.14 | ₩55,600 | ₩57,108 | ₩54,505 | ₩54,732 | -1.56% | 62.1만 |
|---|
| 2026.04.13 | ₩52,837 | ₩54,759 | ₩52,716 | ₩54,238 | +2.65% | 70만 |
|---|
| 2026.04.10 | ₩54,519 | ₩55,119 | ₩52,676 | ₩53,317 | -2.20% | 109.8만 |
|---|
| 2026.04.09 | ₩55,012 | ₩55,493 | ₩53,197 | ₩54,265 | -1.36% | 108.8만 |
|---|
| 2026.04.08 | ₩58,190 | ₩58,603 | ₩55,186 | ₩55,480 | -4.66% | 91.8만 |
|---|
| 2026.04.07 | ₩55,586 | ₩55,733 | ₩54,145 | ₩54,625 | -1.73% | 72.9만 |
|---|
| 2026.04.06 | ₩54,732 | ₩55,827 | ₩54,545 | ₩55,813 | +1.98% | 83.9만 |
|---|
| 2026.04.02 | ₩53,210 | ₩56,294 | ₩52,249 | ₩54,252 | +1.96% | 119.4만 |
|---|
| 2026.04.01 | ₩55,293 | ₩55,653 | ₩53,290 | ₩54,025 | -2.29% | 126.4만 |
|---|
| 2026.03.31 | ₩55,293 | ₩56,321 | ₩53,451 | ₩55,253 | -0.07% | 117만 |
|---|
| 2026.03.30 | ₩55,079 | ₩55,413 | ₩54,011 | ₩54,238 | -1.53% | 62.3만 |
|---|
| 2026.03.27 | ₩55,560 | ₩55,560 | ₩53,384 | ₩53,945 | -2.91% | 84.4만 |
|---|
| 2026.03.26 | ₩57,175 | ₩59,431 | ₩56,107 | ₩56,120 | -1.84% | 80.6만 |
|---|
| 2026.03.25 | ₩61,247 | ₩61,807 | ₩56,401 | ₩57,936 | -5.41% | 85.8만 |
|---|
| 2026.03.24 | ₩58,603 | ₩60,299 | ₩57,268 | ₩60,192 | +2.71% | 118.4만 |
|---|
| 2026.03.23 | ₩58,884 | ₩60,366 | ₩58,470 | ₩59,685 | +1.36% | 94.5만 |
|---|
| 2026.03.20 | ₩59,404 | ₩59,645 | ₩57,629 | ₩58,110 | -2.18% | 162.9만 |
|---|
| 2026.03.19 | ₩59,631 | ₩61,033 | ₩58,737 | ₩59,925 | +0.49% | 109.3만 |
|---|
| 2026.03.18 | ₩59,738 | ₩61,620 | ₩59,044 | ₩61,020 | +2.15% | 200.9만 |
|---|
| 2026.03.17 | ₩57,135 | ₩60,259 | ₩56,721 | ₩60,139 | +5.26% | 145.2만 |
|---|
| 2026.03.16 | ₩56,948 | ₩57,642 | ₩56,294 | ₩56,427 | -0.91% | 136.8만 |
|---|
| 2026.03.13 | ₩55,653 | ₩57,749 | ₩55,039 | ₩56,267 | +1.10% | 104.6만 |
|---|
| 2026.03.12 | ₩58,523 | ₩59,978 | ₩54,318 | ₩54,478 | -6.91% | 105만 |
|---|
| 2026.03.11 | ₩59,244 | ₩59,591 | ₩57,509 | ₩59,204 | -0.07% | 89.2만 |
|---|
| 2026.03.10 | ₩60,032 | ₩60,259 | ₩57,656 | ₩58,336 | -2.82% | 86.6만 |
|---|
| 2026.03.09 | ₩60,392 | ₩60,446 | ₩58,510 | ₩60,259 | -0.22% | 140만 |
|---|
| 2026.03.06 | ₩61,620 | ₩61,981 | ₩60,099 | ₩61,367 | -0.41% | 95.1만 |
|---|
| 2026.03.05 | ₩62,768 | ₩65,732 | ₩62,194 | ₩62,755 | -0.02% | 160.6만 |
|---|
| 2026.03.04 | ₩60,739 | ₩62,715 | ₩60,312 | ₩61,540 | +1.32% | 110.3만 |
|---|
| 2026.03.03 | ₩56,735 | ₩62,021 | ₩56,735 | ₩60,766 | +7.11% | 113.6만 |
|---|
| 2026.03.02 | ₩57,963 | ₩59,204 | ₩57,242 | ₩58,336 | +0.64% | 116.2만 |
|---|
| 2026.02.27 | ₩61,607 | ₩61,607 | ₩58,977 | ₩59,805 | -2.93% | 180.8만 |
|---|
| 2026.02.26 | ₩60,873 | ₩63,075 | ₩60,819 | ₩62,101 | +2.02% | 98.5만 |
|---|
| 2026.02.25 | ₩58,710 | ₩60,993 | ₩57,322 | ₩60,646 | +3.30% | 114.8만 |
|---|
| 2026.02.24 | ₩57,055 | ₩58,764 | ₩55,934 | ₩58,523 | +2.57% | 104.7만 |
|---|
| 2026.02.23 | ₩60,032 | ₩60,913 | ₩56,815 | ₩57,148 | -4.80% | 120.5만 |
|---|
| 2026.02.20 | ₩60,633 | ₩63,062 | ₩60,045 | ₩60,633 | 0.00% | 123.7만 |
|---|
| 2026.02.19 | ₩59,538 | ₩60,806 | ₩59,137 | ₩60,793 | +2.11% | 117.9만 |
|---|
| 2026.02.18 | ₩58,617 | ₩60,379 | ₩58,390 | ₩59,965 | +2.30% | 165.5만 |
|---|
| 2026.02.17 | ₩58,443 | ₩59,818 | ₩56,801 | ₩58,724 | +0.48% | 270.4만 |
|---|
| 2026.02.13 | ₩58,991 | ₩59,685 | ₩56,401 | ₩57,802 | -2.01% | 340.4만 |
|---|
| 2026.02.12 | ₩61,086 | ₩61,741 | ₩57,696 | ₩58,336 | -4.50% | 283.5만 |
|---|
| 2026.02.11 | ₩68,482 | ₩69,777 | ₩58,470 | ₩60,205 | -12.09% | 312.2만 |
|---|
| 2026.02.10 | ₩72,206 | ₩74,556 | ₩72,206 | ₩72,647 | +0.61% | 165.5만 |
|---|
| 2026.02.09 | ₩72,380 | ₩73,127 | ₩71,752 | ₩72,006 | -0.52% | 111.4만 |
|---|
| 2026.02.06 | ₩71,699 | ₩76,278 | ₩71,285 | ₩72,754 | +1.47% | 163.7만 |
|---|
| 2026.02.05 | ₩75,277 | ₩76,705 | ₩71,245 | ₩71,712 | -4.73% | 115.3만 |
|---|
| 2026.02.04 | ₩78,814 | ₩78,814 | ₩74,436 | ₩75,637 | -4.03% | 220.9만 |
|---|
| 2026.02.03 | ₩82,058 | ₩82,913 | ₩78,107 | ₩78,360 | -4.51% | 171.6만 |
|---|
| 2026.02.02 | ₩83,153 | ₩84,394 | ₩82,285 | ₩82,432 | -0.87% | 52.8만 |
|---|
| 2026.01.30 | ₩86,103 | ₩86,544 | ₩82,552 | ₩83,086 | -3.50% | 59.1만 |
|---|
| 2026.01.29 | ₩88,079 | ₩88,412 | ₩85,235 | ₩87,051 | -1.17% | 38.9만 |
|---|
| 2026.01.28 | ₩87,678 | ₩88,706 | ₩86,624 | ₩86,770 | -1.04% | 33.2만 |
|---|
| 2026.01.27 | ₩92,110 | ₩92,497 | ₩87,491 | ₩87,745 | -4.74% | 41.4만 |
|---|
| 2026.01.26 | ₩89,894 | ₩91,910 | ₩89,894 | ₩91,256 | +1.51% | 37만 |
|---|
| 2026.01.23 | ₩90,562 | ₩91,162 | ₩88,306 | ₩89,894 | -0.74% | 51.3만 |
|---|
| 2026.01.22 | ₩87,398 | ₩90,962 | ₩86,770 | ₩90,708 | +3.79% | 64.2만 |
|---|
| 2026.01.21 | ₩88,199 | ₩88,266 | ₩84,768 | ₩86,223 | -2.24% | 115.3만 |
|---|
| 2026.01.20 | ₩88,866 | ₩88,866 | ₩86,196 | ₩86,851 | -2.27% | 40.1만 |
|---|
| 2026.01.16 | ₩89,707 | ₩92,831 | ₩89,307 | ₩90,321 | +0.68% | 43.3만 |
|---|
| 2026.01.15 | ₩89,614 | ₩89,974 | ₩88,199 | ₩89,667 | +0.06% | 74.4만 |
|---|
| 2026.01.14 | ₩91,937 | ₩91,937 | ₩88,185 | ₩89,160 | -3.02% | 98.7만 |
|---|
| 2026.01.13 | ₩89,627 | ₩90,628 | ₩88,493 | ₩90,508 | +0.98% | 71.2만 |
|---|
| 2026.01.12 | ₩89,360 | ₩90,108 | ₩87,625 | ₩89,627 | +0.30% | 66.6만 |
|---|
| 2026.01.09 | ₩91,309 | ₩94,954 | ₩89,560 | ₩89,654 | -1.81% | 81.6만 |
|---|
| 2026.01.08 | ₩89,093 | ₩92,083 | ₩87,932 | ₩91,496 | +2.70% | 86.7만 |
|---|
| 2026.01.07 | ₩88,960 | ₩92,524 | ₩85,929 | ₩90,014 | +1.19% | 126.7만 |
|---|
| 2026.01.06 | ₩87,198 | ₩88,386 | ₩84,888 | ₩87,945 | +0.86% | 66.2만 |
|---|
| 2026.01.05 | ₩87,598 | ₩90,548 | ₩87,531 | ₩87,718 | +0.14% | 64.1만 |
|---|
| 2026.01.02 | ₩91,082 | ₩91,710 | ₩87,558 | ₩87,585 | -3.84% | 58.4만 |
|---|
| 2025.12.31 | ₩92,377 | ₩93,005 | ₩91,002 | ₩91,082 | -1.40% | 111.2만 |
|---|
| 2025.12.30 | ₩93,018 | ₩93,712 | ₩92,164 | ₩92,564 | -0.49% | 97.1만 |
|---|
| 2025.12.29 | ₩92,778 | ₩93,685 | ₩92,003 | ₩93,352 | +0.62% | 81.9만 |
|---|
| 2025.12.26 | ₩91,763 | ₩93,111 | ₩91,763 | ₩92,898 | +1.24% | 73.3만 |
|---|
| 2025.12.24 | ₩90,909 | ₩93,085 | ₩90,909 | ₩91,910 | +1.10% | 60.2만 |
|---|
| 2025.12.23 | ₩90,495 | ₩91,283 | ₩89,974 | ₩91,002 | +0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩90,388 | ₩92,764 | ₩89,787 | ₩90,722 | +0.37% | 91.5만 |
|---|
| 2025.12.19 | ₩88,372 | ₩91,189 | ₩88,372 | ₩90,735 | +2.67% | 100.7만 |
|---|
| 2025.12.18 | ₩91,269 | ₩92,484 | ₩88,039 | ₩88,893 | -2.60% | 108만 |
|---|
| 2025.12.17 | ₩91,910 | ₩93,111 | ₩90,121 | ₩90,161 | -1.90% | 120만 |
|---|
| 2025.12.16 | ₩89,267 | ₩93,552 | ₩89,267 | ₩92,003 | +3.07% | 153만 |
|---|
| 2025.12.15 | ₩89,440 | ₩90,508 | ₩84,301 | ₩89,000 | -0.49% | 284.9만 |
|---|
| 2025.12.12 | ₩98,157 | ₩98,651 | ₩95,608 | ₩96,622 | -1.56% | 72.9만 |
|---|
| 2025.12.11 | ₩98,278 | ₩99,853 | ₩97,450 | ₩98,024 | -0.26% | 39.4만 |
|---|
| 2025.12.10 | ₩96,636 | ₩98,491 | ₩95,154 | ₩97,917 | +1.33% | 54.9만 |
|---|
| 2025.12.09 | ₩93,445 | ₩96,916 | ₩93,432 | ₩96,582 | +3.36% | 39.6만 |
|---|
| 2025.12.08 | ₩95,968 | ₩96,088 | ₩93,418 | ₩94,046 | -2.00% | 30.6만 |
|---|
| 2025.12.05 | ₩97,944 | ₩98,384 | ₩95,327 | ₩95,968 | -2.02% | 40.2만 |
|---|
| 2025.12.04 | ₩98,611 | ₩98,985 | ₩96,569 | ₩97,944 | -0.68% | 34만 |
|---|
| 2025.12.03 | ₩94,767 | ₩99,079 | ₩94,193 | ₩98,611 | +4.06% | 52.3만 |
|---|
| 2025.12.02 | ₩95,888 | ₩96,235 | ₩93,565 | ₩93,685 | -2.30% | 43.1만 |
|---|
| 2025.12.01 | ₩94,967 | ₩96,729 | ₩94,580 | ₩95,554 | +0.62% | 37.3만 |
|---|
| 2025.11.28 | ₩96,636 | ₩97,009 | ₩95,955 | ₩96,582 | -0.06% | 33.2만 |
|---|
| 2025.11.26 | ₩96,022 | ₩97,650 | ₩95,421 | ₩96,809 | +0.82% | 34.1만 |
|---|
| 2025.11.25 | ₩94,687 | ₩96,622 | ₩93,912 | ₩96,435 | +1.85% | 74.4만 |
|---|
| 2025.11.24 | ₩93,418 | ₩94,540 | ₩92,965 | ₩94,206 | +0.84% | 72.4만 |
|---|
| 2025.11.21 | ₩88,346 | ₩93,792 | ₩88,346 | ₩93,418 | +5.74% | 123.7만 |
|---|
| 2025.11.20 | ₩90,148 | ₩91,590 | ₩87,545 | ₩87,718 | -2.70% | 83.6만 |
|---|
| 2025.11.19 | ₩88,239 | ₩90,321 | ₩88,025 | ₩89,240 | +1.13% | 69.9만 |
|---|
| 2025.11.18 | ₩88,759 | ₩89,961 | ₩87,531 | ₩88,039 | -0.81% | 83.5만 |
|---|
| 2025.11.17 | ₩89,841 | ₩91,056 | ₩88,226 | ₩89,574 | -0.30% | 82.1만 |
|---|
| 2025.11.14 | ₩90,415 | ₩91,723 | ₩89,374 | ₩89,721 | -0.77% | 90.8만 |
|---|
| 2025.11.13 | ₩92,177 | ₩93,739 | ₩91,256 | ₩91,683 | -0.54% | 87.5만 |
|---|
| 2025.11.12 | ₩95,848 | ₩95,848 | ₩91,242 | ₩93,418 | -2.53% | 99.5만 |
|---|
| 2025.11.11 | ₩94,700 | ₩96,248 | ₩94,073 | ₩95,941 | +1.31% | 68.2만 |
|---|
| 2025.11.10 | ₩94,780 | ₩96,088 | ₩93,392 | ₩94,540 | -0.25% | 61.2만 |
|---|
| 2025.11.07 | ₩92,364 | ₩94,860 | ₩92,284 | ₩94,526 | +2.34% | 84.1만 |
|---|
| 2025.11.06 | ₩93,806 | ₩94,233 | ₩92,030 | ₩93,085 | -0.77% | 61.4만 |
|---|
| 2025.11.05 | ₩93,378 | ₩94,727 | ₩93,111 | ₩93,619 | +0.26% | 44.6만 |
|---|
| 2025.11.04 | ₩94,219 | ₩94,833 | ₩93,272 | ₩93,338 | -0.94% | 64만 |
|---|
| 2025.11.03 | ₩94,139 | ₩97,877 | ₩93,819 | ₩95,367 | +1.30% | 88.7만 |
|---|
| 2025.10.31 | ₩93,392 | ₩96,222 | ₩88,973 | ₩95,488 | +2.24% | 114.7만 |
|---|
| 2025.10.30 | ₩91,990 | ₩94,566 | ₩91,269 | ₩91,776 | -0.23% | 97.9만 |
|---|
| 2025.10.29 | ₩96,048 | ₩96,048 | ₩91,776 | ₩91,937 | -4.28% | 57.1만 |
|---|
| 2025.10.28 | ₩98,131 | ₩98,758 | ₩96,716 | ₩97,223 | -0.93% | 31.6만 |
|---|
| 2025.10.27 | ₩99,279 | ₩100,347 | ₩98,438 | ₩98,972 | -0.31% | 61.9만 |
|---|
| 2025.10.24 | ₩100,734 | ₩101,882 | ₩99,038 | ₩99,145 | -1.58% | 53.5만 |
|---|
| 2025.10.23 | ₩98,771 | ₩99,960 | ₩97,116 | ₩99,559 | +0.80% | 39.8만 |
|---|
| 2025.10.22 | ₩97,810 | ₩99,159 | ₩96,475 | ₩98,771 | +0.98% | 62만 |
|---|
| 2025.10.21 | ₩94,914 | ₩99,386 | ₩94,833 | ₩98,384 | +3.66% | 58.6만 |
|---|
| 2025.10.20 | ₩93,832 | ₩95,608 | ₩93,779 | ₩95,394 | +1.66% | 51.3만 |
|---|
| 2025.10.17 | ₩93,245 | ₩93,472 | ₩91,016 | ₩93,205 | -0.04% | 38.8만 |
|---|
| 2025.10.16 | ₩93,445 | ₩96,035 | ₩93,445 | ₩94,259 | +0.87% | 62.3만 |
|---|
| 2025.10.15 | ₩93,418 | ₩93,752 | ₩91,696 | ₩93,392 | -0.03% | 53.8만 |
|---|
| 2025.10.14 | ₩89,040 | ₩93,445 | ₩88,813 | ₩92,791 | +4.21% | 64.9만 |
|---|
| 2025.10.13 | ₩90,054 | ₩90,094 | ₩88,426 | ₩89,400 | -0.73% | 39만 |
|---|
| 2025.10.10 | ₩91,216 | ₩91,776 | ₩88,906 | ₩89,334 | -2.06% | 55.1만 |
|---|