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 | ₩39,979 | ₩40,340 | ₩39,043 | ₩39,939 | -0.10% | 182만 |
| 2026.10.08 | ₩37,305 | ₩40,086 | ₩37,144 | ₩39,979 | +7.17% | 136.1만 |
| 2026.10.07 | ₩37,411 | ₩37,813 | ₩36,850 | ₩37,398 | -0.04% | 129.8만 |
| 2026.10.06 | ₩38,120 | ₩38,655 | ₩37,559 | ₩37,920 | -0.53% | 104.4만 |
| 2026.10.05 | ₩37,438 | ₩38,174 | ₩37,318 | ₩37,612 | +0.46% | 64.8만 |
| 2026.10.02 | ₩38,815 | ₩38,815 | ₩37,532 | ₩37,572 | -3.20% | 64.5만 |
| 2026.10.01 | ₩37,438 | ₩38,361 | ₩36,435 | ₩37,986 | +1.46% | 78.9만 |
| 2026.09.30 | ₩37,773 | ₩37,826 | ₩36,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,037 |
| -1.95% |
| 121.8만 |
| 2026.09.29 | ₩37,652 | ₩38,013 | ₩37,077 | ₩37,452 | -0.53% | 146.5만 |
|---|
| 2026.09.28 | ₩39,190 | ₩39,190 | ₩37,318 | ₩37,639 | -3.96% | 106.7만 |
|---|
| 2026.09.25 | ₩38,735 | ₩39,738 | ₩38,481 | ₩39,176 | +1.14% | 81.1만 |
|---|
| 2026.09.24 | ₩39,551 | ₩40,032 | ₩37,933 | ₩38,655 | -2.27% | 117.5만 |
|---|
| 2026.09.23 | ₩41,917 | ₩42,024 | ₩39,217 | ₩39,243 | -6.38% | 141.2만 |
|---|
| 2026.09.22 | ₩42,666 | ₩43,094 | ₩40,968 | ₩42,238 | -1.00% | 123.2만 |
|---|
| 2026.09.21 | ₩40,794 | ₩41,917 | ₩40,540 | ₩41,623 | +2.03% | 93.8만 |
|---|
| 2026.09.18 | ₩40,821 | ₩41,650 | ₩40,380 | ₩40,447 | -0.92% | 159.7만 |
|---|
| 2026.09.17 | ₩43,482 | ₩43,682 | ₩40,955 | ₩40,995 | -5.72% | 82.6만 |
|---|
| 2026.09.16 | ₩44,043 | ₩44,057 | ₩42,466 | ₩42,787 | -2.85% | 107.1만 |
|---|
| 2026.09.15 | ₩44,899 | ₩45,113 | ₩43,776 | ₩44,364 | -1.19% | 55.9만 |
|---|
| 2026.09.14 | ₩44,886 | ₩45,701 | ₩44,338 | ₩45,233 | +0.77% | 95.8만 |
|---|
| 2026.09.11 | ₩43,495 | ₩44,685 | ₩42,653 | ₩44,431 | +2.15% | 75.2만 |
|---|
| 2026.09.10 | ₩43,388 | ₩43,482 | ₩42,452 | ₩42,626 | -1.76% | 79.8만 |
|---|
| 2026.09.09 | ₩43,963 | ₩44,498 | ₩43,362 | ₩43,870 | -0.21% | 103.7만 |
|---|
| 2026.09.08 | ₩46,798 | ₩46,798 | ₩43,896 | ₩44,164 | -5.63% | 102.8만 |
|---|
| 2026.09.04 | ₩47,252 | ₩47,974 | ₩46,477 | ₩47,226 | -0.06% | 55.3만 |
|---|
| 2026.09.03 | ₩48,737 | ₩50,047 | ₩47,199 | ₩48,188 | -1.12% | 59.3만 |
|---|
| 2026.09.02 | ₩45,942 | ₩47,974 | ₩45,942 | ₩47,386 | +3.14% | 67.1만 |
|---|
| 2026.09.01 | ₩47,065 | ₩47,319 | ₩45,568 | ₩45,942 | -2.39% | 66.7만 |
|---|
| 2026.08.31 | ₩48,737 | ₩49,352 | ₩47,760 | ₩47,854 | -1.81% | 86.3만 |
|---|
| 2026.08.28 | ₩48,723 | ₩50,341 | ₩48,496 | ₩48,950 | +0.47% | 66.1만 |
|---|
| 2026.08.27 | ₩48,188 | ₩48,830 | ₩47,159 | ₩48,603 | +0.86% | 69.3만 |
|---|
| 2026.08.26 | ₩49,298 | ₩49,940 | ₩48,095 | ₩48,108 | -2.41% | 50.2만 |
|---|
| 2026.08.25 | ₩51,384 | ₩51,411 | ₩49,378 | ₩49,592 | -3.49% | 84만 |
|---|
| 2026.08.24 | ₩49,472 | ₩50,969 | ₩48,870 | ₩50,742 | +2.57% | 91.3만 |
|---|
| 2026.08.21 | ₩49,312 | ₩49,927 | ₩48,402 | ₩49,178 | -0.27% | 90.6만 |
|---|
| 2026.08.20 | ₩49,833 | ₩49,873 | ₩48,015 | ₩48,897 | -1.88% | 109.3만 |
|---|
| 2026.08.19 | ₩47,774 | ₩51,010 | ₩47,547 | ₩50,060 | +4.79% | 131.2만 |
|---|
| 2026.08.18 | ₩46,316 | ₩47,787 | ₩46,049 | ₩47,172 | +1.85% | 121.7만 |
|---|
| 2026.08.17 | ₩46,704 | ₩46,704 | ₩45,340 | ₩45,889 | -1.75% | 145.4만 |
|---|
| 2026.08.14 | ₩48,589 | ₩48,964 | ₩46,704 | ₩47,012 | -3.25% | 104.8만 |
|---|
| 2026.08.13 | ₩45,340 | ₩48,857 | ₩44,605 | ₩48,442 | +6.84% | 129.8만 |
|---|
| 2026.08.12 | ₩45,287 | ₩45,862 | ₩43,843 | ₩44,779 | -1.12% | 119.6만 |
|---|
| 2026.08.11 | ₩45,046 | ₩46,932 | ₩44,324 | ₩45,822 | +1.72% | 120.5만 |
|---|
| 2026.08.10 | ₩45,180 | ₩46,383 | ₩44,231 | ₩45,554 | +0.83% | 125.6만 |
|---|
| 2026.08.07 | ₩45,768 | ₩46,905 | ₩44,632 | ₩45,394 | -0.82% | 139.4만 |
|---|
| 2026.08.06 | ₩41,610 | ₩45,233 | ₩40,875 | ₩45,140 | +8.48% | 335.7만 |
|---|
| 2026.08.05 | ₩49,539 | ₩50,261 | ₩48,897 | ₩49,325 | -0.43% | 139.9만 |
|---|
| 2026.08.04 | ₩47,399 | ₩49,592 | ₩47,399 | ₩49,512 | +4.46% | 114.2만 |
|---|
| 2026.08.03 | ₩46,958 | ₩48,362 | ₩46,570 | ₩47,867 | +1.94% | 118.3만 |
|---|
| 2026.07.31 | ₩44,605 | ₩46,570 | ₩44,605 | ₩46,383 | +3.99% | 293.7만 |
|---|
| 2026.07.30 | ₩45,193 | ₩45,554 | ₩43,308 | ₩45,528 | +0.74% | 163.1만 |
|---|
| 2026.07.29 | ₩43,896 | ₩46,891 | ₩43,535 | ₩45,889 | +4.54% | 224.7만 |
|---|
| 2026.07.28 | ₩42,840 | ₩45,300 | ₩42,840 | ₩45,207 | +5.52% | 140.1만 |
|---|
| 2026.07.27 | ₩41,917 | ₩43,803 | ₩41,917 | ₩42,773 | +2.04% | 76.9만 |
|---|
| 2026.07.24 | ₩39,992 | ₩41,583 | ₩39,564 | ₩41,022 | +2.57% | 108.8만 |
|---|
| 2026.07.23 | ₩41,610 | ₩41,744 | ₩39,243 | ₩39,524 | -5.01% | 116.9만 |
|---|
| 2026.07.22 | ₩42,586 | ₩42,853 | ₩41,423 | ₩41,917 | -1.57% | 88.1만 |
|---|
| 2026.07.21 | ₩43,000 | ₩43,923 | ₩42,078 | ₩42,519 | -1.12% | 100.8만 |
|---|
| 2026.07.20 | ₩44,525 | ₩45,033 | ₩43,241 | ₩43,910 | -1.38% | 100.6만 |
|---|
| 2026.07.17 | ₩45,180 | ₩45,701 | ₩43,977 | ₩45,073 | -0.24% | 90.7만 |
|---|
| 2026.07.16 | ₩45,875 | ₩46,076 | ₩44,565 | ₩45,447 | -0.93% | 91.9만 |
|---|
| 2026.07.15 | ₩43,214 | ₩45,554 | ₩43,214 | ₩45,113 | +4.39% | 107.1만 |
|---|
| 2026.07.14 | ₩42,118 | ₩43,589 | ₩41,877 | ₩42,519 | +0.95% | 122.5만 |
|---|
| 2026.07.13 | ₩42,787 | ₩43,749 | ₩41,851 | ₩42,706 | -0.19% | 77.3만 |
|---|
| 2026.07.10 | ₩45,126 | ₩45,755 | ₩42,680 | ₩42,787 | -5.19% | 59만 |
|---|
| 2026.07.09 | ₩42,305 | ₩44,605 | ₩42,278 | ₩44,404 | +4.96% | 96.9만 |
|---|
| 2026.07.08 | ₩43,776 | ₩43,856 | ₩41,864 | ₩42,960 | -1.86% | 86.1만 |
|---|
| 2026.07.07 | ₩45,220 | ₩45,621 | ₩43,616 | ₩43,709 | -3.34% | 118.6만 |
|---|
| 2026.07.06 | ₩44,565 | ₩44,859 | ₩43,763 | ₩44,057 | -1.14% | 128.1만 |
|---|
| 2026.07.02 | ₩44,137 | ₩45,060 | ₩43,669 | ₩44,685 | +1.24% | 141.7만 |
|---|
| 2026.07.01 | ₩42,118 | ₩44,685 | ₩42,118 | ₩43,656 | +3.65% | 141.5만 |
|---|
| 2026.06.30 | ₩40,834 | ₩42,131 | ₩39,872 | ₩41,944 | +2.72% | 133.3만 |
|---|
| 2026.06.29 | ₩42,118 | ₩42,118 | ₩41,048 | ₩41,971 | -0.35% | 105.8만 |
|---|
| 2026.06.26 | ₩39,016 | ₩41,824 | ₩39,016 | ₩41,690 | +6.85% | 154.9만 |
|---|
| 2026.06.25 | ₩40,781 | ₩41,022 | ₩38,815 | ₩38,963 | -4.46% | 160.3만 |
|---|
| 2026.06.24 | ₩41,195 | ₩42,653 | ₩40,768 | ₩40,781 | -1.01% | 173.7만 |
|---|
| 2026.06.23 | ₩41,142 | ₩41,650 | ₩40,433 | ₩40,861 | -0.68% | 204만 |
|---|
| 2026.06.22 | ₩42,492 | ₩43,803 | ₩40,647 | ₩40,727 | -4.15% | 169.5만 |
|---|
| 2026.06.18 | ₩43,054 | ₩43,923 | ₩42,412 | ₩43,442 | +0.90% | 204.5만 |
|---|
| 2026.06.17 | ₩44,351 | ₩46,611 | ₩43,081 | ₩43,121 | -2.77% | 135.8만 |
|---|
| 2026.06.16 | ₩43,709 | ₩45,060 | ₩42,947 | ₩44,806 | +2.51% | 138.8만 |
|---|
| 2026.06.15 | ₩43,963 | ₩45,902 | ₩43,014 | ₩43,696 | -0.61% | 111.8만 |
|---|
| 2026.06.12 | ₩43,870 | ₩44,418 | ₩42,586 | ₩43,081 | -1.80% | 125.4만 |
|---|
| 2026.06.11 | ₩45,461 | ₩45,608 | ₩42,559 | ₩44,190 | -2.79% | 339.1만 |
|---|
| 2026.06.10 | ₩47,186 | ₩48,108 | ₩45,541 | ₩45,594 | -3.37% | 109.2만 |
|---|
| 2026.06.09 | ₩46,290 | ₩48,589 | ₩46,290 | ₩47,908 | +3.50% | 168.9만 |
|---|
| 2026.06.08 | ₩46,798 | ₩47,533 | ₩46,129 | ₩46,490 | -0.66% | 76.3만 |
|---|
| 2026.06.05 | ₩47,974 | ₩49,004 | ₩46,758 | ₩47,319 | -1.37% | 90.5만 |
|---|
| 2026.06.04 | ₩48,469 | ₩49,606 | ₩47,547 | ₩48,108 | -0.74% | 128.4만 |
|---|
| 2026.06.03 | ₩48,402 | ₩48,509 | ₩46,370 | ₩47,587 | -1.69% | 152.9만 |
|---|
| 2026.06.02 | ₩48,643 | ₩50,007 | ₩46,998 | ₩48,910 | +0.55% | 108.7만 |
|---|
| 2026.06.01 | ₩47,279 | ₩49,071 | ₩46,691 | ₩48,723 | +3.05% | 97.3만 |
|---|
| 2026.05.29 | ₩48,041 | ₩48,309 | ₩47,105 | ₩47,279 | -1.59% | 154.9만 |
|---|
| 2026.05.28 | ₩48,483 | ₩48,483 | ₩47,694 | ₩47,867 | -1.27% | 98.9만 |
|---|
| 2026.05.27 | ₩48,335 | ₩50,983 | ₩48,335 | ₩48,630 | +0.61% | 98.5만 |
|---|
| 2026.05.26 | ₩48,696 | ₩50,007 | ₩48,215 | ₩48,416 | -0.58% | 119.1만 |
|---|
| 2026.05.22 | ₩49,552 | ₩50,234 | ₩48,576 | ₩49,312 | -0.49% | 86.4만 |
|---|
| 2026.05.21 | ₩48,616 | ₩49,900 | ₩47,720 | ₩49,806 | +2.45% | 112.5만 |
|---|
| 2026.05.20 | ₩48,429 | ₩49,459 | ₩46,945 | ₩49,365 | +1.93% | 135.6만 |
|---|
| 2026.05.19 | ₩50,742 | ₩51,344 | ₩48,376 | ₩48,696 | -4.03% | 136.8만 |
|---|
| 2026.05.18 | ₩50,889 | ₩52,975 | ₩49,820 | ₩50,288 | -1.18% | 169.8만 |
|---|
| 2026.05.15 | ₩50,408 | ₩51,625 | ₩49,820 | ₩50,889 | +0.95% | 122.2만 |
|---|
| 2026.05.14 | ₩52,146 | ₩52,414 | ₩50,528 | ₩50,622 | -2.92% | 124.5만 |
|---|
| 2026.05.13 | ₩53,256 | ₩53,269 | ₩51,210 | ₩51,986 | -2.39% | 108.7만 |
|---|
| 2026.05.12 | ₩54,593 | ₩54,620 | ₩52,708 | ₩53,269 | -2.42% | 132.7만 |
|---|
| 2026.05.11 | ₩56,104 | ₩56,652 | ₩54,045 | ₩54,352 | -3.12% | 116.4만 |
|---|
| 2026.05.08 | ₩58,471 | ₩58,992 | ₩55,596 | ₩56,077 | -4.09% | 160.5만 |
|---|
| 2026.05.07 | ₩57,735 | ₩60,142 | ₩56,264 | ₩58,885 | +1.99% | 201.9만 |
|---|
| 2026.05.06 | ₩60,128 | ₩61,305 | ₩59,500 | ₩59,941 | -0.31% | 140.4만 |
|---|
| 2026.05.05 | ₩59,233 | ₩59,901 | ₩58,083 | ₩58,671 | -0.95% | 118.6만 |
|---|
| 2026.05.04 | ₩60,971 | ₩61,238 | ₩59,005 | ₩59,193 | -2.92% | 87.5만 |
|---|
| 2026.05.01 | ₩60,289 | ₩61,800 | ₩60,222 | ₩60,837 | +0.91% | 150.8만 |
|---|
| 2026.04.30 | ₩57,615 | ₩59,674 | ₩57,575 | ₩59,647 | +3.53% | 99.6만 |
|---|
| 2026.04.29 | ₩60,035 | ₩60,035 | ₩57,468 | ₩58,096 | -3.23% | 129.4만 |
|---|
| 2026.04.28 | ₩61,131 | ₩62,000 | ₩59,460 | ₩60,048 | -1.77% | 56.6만 |
|---|
| 2026.04.27 | ₩60,570 | ₩61,987 | ₩60,570 | ₩61,091 | +0.86% | 48.7만 |
|---|
| 2026.04.24 | ₩59,139 | ₩61,372 | ₩59,019 | ₩61,011 | +3.17% | 90.1만 |
|---|
| 2026.04.23 | ₩60,797 | ₩62,161 | ₩58,430 | ₩59,500 | -2.13% | 70만 |
|---|
| 2026.04.22 | ₩62,321 | ₩62,669 | ₩60,797 | ₩61,586 | -1.18% | 38.3만 |
|---|
| 2026.04.21 | ₩63,538 | ₩64,848 | ₩61,559 | ₩61,746 | -2.82% | 77.1만 |
|---|
| 2026.04.20 | ₩62,361 | ₩63,859 | ₩61,720 | ₩63,431 | +1.72% | 70.8만 |
|---|
| 2026.04.17 | ₩60,637 | ₩64,086 | ₩60,249 | ₩62,856 | +3.66% | 120.4만 |
|---|
| 2026.04.16 | ₩58,765 | ₩59,620 | ₩57,976 | ₩58,965 | +0.34% | 63.4만 |
|---|
| 2026.04.15 | ₩55,943 | ₩58,591 | ₩55,729 | ₩58,323 | +4.25% | 51.2만 |
|---|
| 2026.04.14 | ₩55,689 | ₩57,200 | ₩54,593 | ₩54,820 | -1.56% | 62.1만 |
|---|
| 2026.04.13 | ₩52,922 | ₩54,847 | ₩52,801 | ₩54,326 | +2.65% | 70만 |
|---|
| 2026.04.10 | ₩54,606 | ₩55,208 | ₩52,761 | ₩53,403 | -2.20% | 109.8만 |
|---|
| 2026.04.09 | ₩55,101 | ₩55,582 | ₩53,283 | ₩54,352 | -1.36% | 108.8만 |
|---|
| 2026.04.08 | ₩58,283 | ₩58,698 | ₩55,275 | ₩55,569 | -4.66% | 91.8만 |
|---|
| 2026.04.07 | ₩55,676 | ₩55,823 | ₩54,232 | ₩54,713 | -1.73% | 72.9만 |
|---|
| 2026.04.06 | ₩54,820 | ₩55,917 | ₩54,633 | ₩55,903 | +1.98% | 83.9만 |
|---|
| 2026.04.02 | ₩53,296 | ₩56,385 | ₩52,333 | ₩54,339 | +1.96% | 119.4만 |
|---|
| 2026.04.01 | ₩55,382 | ₩55,743 | ₩53,376 | ₩54,112 | -2.29% | 126.4만 |
|---|
| 2026.03.31 | ₩55,382 | ₩56,411 | ₩53,537 | ₩55,342 | -0.07% | 117만 |
|---|
| 2026.03.30 | ₩55,168 | ₩55,502 | ₩54,098 | ₩54,326 | -1.53% | 62.3만 |
|---|
| 2026.03.27 | ₩55,649 | ₩55,649 | ₩53,470 | ₩54,031 | -2.91% | 84.4만 |
|---|
| 2026.03.26 | ₩57,267 | ₩59,527 | ₩56,197 | ₩56,211 | -1.84% | 80.6만 |
|---|
| 2026.03.25 | ₩61,345 | ₩61,907 | ₩56,492 | ₩58,029 | -5.41% | 85.8만 |
|---|
| 2026.03.24 | ₩58,698 | ₩60,396 | ₩57,361 | ₩60,289 | +2.71% | 118.4만 |
|---|
| 2026.03.23 | ₩58,979 | ₩60,463 | ₩58,564 | ₩59,781 | +1.36% | 94.5만 |
|---|
| 2026.03.20 | ₩59,500 | ₩59,741 | ₩57,722 | ₩58,203 | -2.18% | 162.9만 |
|---|
| 2026.03.19 | ₩59,727 | ₩61,131 | ₩58,832 | ₩60,022 | +0.49% | 109.3만 |
|---|
| 2026.03.18 | ₩59,834 | ₩61,720 | ₩59,139 | ₩61,118 | +2.15% | 200.9만 |
|---|
| 2026.03.17 | ₩57,227 | ₩60,356 | ₩56,813 | ₩60,235 | +5.26% | 145.2만 |
|---|
| 2026.03.16 | ₩57,040 | ₩57,735 | ₩56,385 | ₩56,518 | -0.91% | 136.8만 |
|---|
| 2026.03.13 | ₩55,743 | ₩57,842 | ₩55,128 | ₩56,358 | +1.10% | 104.6만 |
|---|
| 2026.03.12 | ₩58,618 | ₩60,075 | ₩54,406 | ₩54,566 | -6.91% | 105만 |
|---|
| 2026.03.11 | ₩59,340 | ₩59,687 | ₩57,601 | ₩59,299 | -0.07% | 89.2만 |
|---|
| 2026.03.10 | ₩60,128 | ₩60,356 | ₩57,748 | ₩58,430 | -2.82% | 86.6만 |
|---|
| 2026.03.09 | ₩60,490 | ₩60,543 | ₩58,604 | ₩60,356 | -0.22% | 140만 |
|---|
| 2026.03.06 | ₩61,720 | ₩62,081 | ₩60,195 | ₩61,466 | -0.41% | 95.1만 |
|---|
| 2026.03.05 | ₩62,870 | ₩65,838 | ₩62,295 | ₩62,856 | -0.02% | 160.6만 |
|---|
| 2026.03.04 | ₩60,837 | ₩62,816 | ₩60,409 | ₩61,639 | +1.32% | 110.3만 |
|---|
| 2026.03.03 | ₩56,826 | ₩62,121 | ₩56,826 | ₩60,864 | +7.11% | 113.6만 |
|---|
| 2026.03.02 | ₩58,056 | ₩59,299 | ₩57,334 | ₩58,430 | +0.64% | 116.2만 |
|---|
| 2026.02.27 | ₩61,706 | ₩61,706 | ₩59,072 | ₩59,901 | -2.93% | 180.8만 |
|---|
| 2026.02.26 | ₩60,971 | ₩63,177 | ₩60,917 | ₩62,201 | +2.02% | 98.5만 |
|---|
| 2026.02.25 | ₩58,805 | ₩61,091 | ₩57,414 | ₩60,744 | +3.30% | 114.8만 |
|---|
| 2026.02.24 | ₩57,147 | ₩58,858 | ₩56,024 | ₩58,618 | +2.57% | 104.7만 |
|---|
| 2026.02.23 | ₩60,128 | ₩61,011 | ₩56,906 | ₩57,240 | -4.80% | 120.5만 |
|---|
| 2026.02.20 | ₩60,730 | ₩63,164 | ₩60,142 | ₩60,730 | 0.00% | 123.7만 |
|---|
| 2026.02.19 | ₩59,634 | ₩60,904 | ₩59,233 | ₩60,891 | +2.11% | 117.9만 |
|---|
| 2026.02.18 | ₩58,711 | ₩60,476 | ₩58,484 | ₩60,062 | +2.30% | 165.5만 |
|---|
| 2026.02.17 | ₩58,537 | ₩59,915 | ₩56,893 | ₩58,818 | +0.48% | 270.4만 |
|---|
| 2026.02.13 | ₩59,086 | ₩59,781 | ₩56,492 | ₩57,896 | -2.01% | 340.4만 |
|---|
| 2026.02.12 | ₩61,185 | ₩61,840 | ₩57,789 | ₩58,430 | -4.50% | 283.5만 |
|---|
| 2026.02.11 | ₩68,592 | ₩69,889 | ₩58,564 | ₩60,302 | -12.09% | 312.2만 |
|---|
| 2026.02.10 | ₩72,323 | ₩74,676 | ₩72,323 | ₩72,764 | +0.61% | 165.5만 |
|---|
| 2026.02.09 | ₩72,496 | ₩73,245 | ₩71,868 | ₩72,122 | -0.52% | 111.4만 |
|---|
| 2026.02.06 | ₩71,815 | ₩76,401 | ₩71,400 | ₩72,871 | +1.47% | 163.7만 |
|---|
| 2026.02.05 | ₩75,398 | ₩76,829 | ₩71,360 | ₩71,828 | -4.73% | 115.3만 |
|---|
| 2026.02.04 | ₩78,941 | ₩78,941 | ₩74,556 | ₩75,759 | -4.03% | 220.9만 |
|---|
| 2026.02.03 | ₩82,190 | ₩83,046 | ₩78,233 | ₩78,487 | -4.51% | 171.6만 |
|---|
| 2026.02.02 | ₩83,287 | ₩84,530 | ₩82,418 | ₩82,565 | -0.87% | 52.8만 |
|---|
| 2026.01.30 | ₩86,242 | ₩86,683 | ₩82,685 | ₩83,220 | -3.50% | 59.1만 |
|---|
| 2026.01.29 | ₩88,221 | ₩88,555 | ₩85,373 | ₩87,191 | -1.17% | 38.9만 |
|---|
| 2026.01.28 | ₩87,819 | ₩88,849 | ₩86,763 | ₩86,910 | -1.04% | 33.2만 |
|---|
| 2026.01.27 | ₩92,259 | ₩92,646 | ₩87,632 | ₩87,886 | -4.74% | 41.4만 |
|---|
| 2026.01.26 | ₩90,039 | ₩92,058 | ₩90,039 | ₩91,403 | +1.51% | 37만 |
|---|
| 2026.01.23 | ₩90,708 | ₩91,309 | ₩88,448 | ₩90,039 | -0.74% | 51.3만 |
|---|
| 2026.01.22 | ₩87,539 | ₩91,109 | ₩86,910 | ₩90,855 | +3.79% | 64.2만 |
|---|
| 2026.01.21 | ₩88,341 | ₩88,408 | ₩84,905 | ₩86,362 | -2.24% | 115.3만 |
|---|
| 2026.01.20 | ₩89,009 | ₩89,009 | ₩86,335 | ₩86,990 | -2.27% | 40.1만 |
|---|
| 2026.01.16 | ₩89,852 | ₩92,981 | ₩89,451 | ₩90,467 | +0.68% | 43.3만 |
|---|
| 2026.01.15 | ₩89,758 | ₩90,119 | ₩88,341 | ₩89,812 | +0.06% | 74.4만 |
|---|
| 2026.01.14 | ₩92,085 | ₩92,085 | ₩88,328 | ₩89,304 | -3.02% | 98.7만 |
|---|
| 2026.01.13 | ₩89,772 | ₩90,774 | ₩88,635 | ₩90,654 | +0.98% | 71.2만 |
|---|
| 2026.01.12 | ₩89,504 | ₩90,253 | ₩87,766 | ₩89,772 | +0.30% | 66.6만 |
|---|
| 2026.01.09 | ₩91,456 | ₩95,106 | ₩89,705 | ₩89,798 | -1.81% | 81.6만 |
|---|
| 2026.01.08 | ₩89,237 | ₩92,232 | ₩88,073 | ₩91,643 | +2.70% | 86.7만 |
|---|
| 2026.01.07 | ₩89,103 | ₩92,673 | ₩86,068 | ₩90,159 | +1.19% | 126.7만 |
|---|
| 2026.01.06 | ₩87,338 | ₩88,528 | ₩85,025 | ₩88,087 | +0.86% | 66.2만 |
|---|
| 2026.01.05 | ₩87,739 | ₩90,694 | ₩87,672 | ₩87,860 | +0.14% | 64.1만 |
|---|
| 2026.01.02 | ₩91,229 | ₩91,857 | ₩87,699 | ₩87,726 | -3.84% | 58.4만 |
|---|
| 2025.12.31 | ₩92,526 | ₩93,154 | ₩91,149 | ₩91,229 | -1.40% | 111.2만 |
|---|
| 2025.12.30 | ₩93,168 | ₩93,863 | ₩92,312 | ₩92,713 | -0.49% | 97.1만 |
|---|
| 2025.12.29 | ₩92,927 | ₩93,836 | ₩92,152 | ₩93,502 | +0.62% | 81.9만 |
|---|
| 2025.12.26 | ₩91,911 | ₩93,261 | ₩91,911 | ₩93,047 | +1.24% | 73.3만 |
|---|
| 2025.12.24 | ₩91,055 | ₩93,235 | ₩91,055 | ₩92,058 | +1.10% | 60.2만 |
|---|
| 2025.12.23 | ₩90,641 | ₩91,430 | ₩90,119 | ₩91,149 | +0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩90,534 | ₩92,914 | ₩89,932 | ₩90,868 | +0.37% | 91.5만 |
|---|
| 2025.12.19 | ₩88,515 | ₩91,336 | ₩88,515 | ₩90,881 | +2.67% | 100.7만 |
|---|
| 2025.12.18 | ₩91,416 | ₩92,633 | ₩88,180 | ₩89,036 | -2.60% | 108만 |
|---|
| 2025.12.17 | ₩92,058 | ₩93,261 | ₩90,266 | ₩90,306 | -1.90% | 120만 |
|---|
| 2025.12.16 | ₩89,411 | ₩93,703 | ₩89,411 | ₩92,152 | +3.07% | 153만 |
|---|
| 2025.12.15 | ₩89,584 | ₩90,654 | ₩84,437 | ₩89,143 | -0.49% | 284.9만 |
|---|
| 2025.12.12 | ₩98,315 | ₩98,810 | ₩95,762 | ₩96,778 | -1.56% | 72.9만 |
|---|
| 2025.12.11 | ₩98,436 | ₩100,014 | ₩97,607 | ₩98,182 | -0.26% | 39.4만 |
|---|
| 2025.12.10 | ₩96,791 | ₩98,650 | ₩95,307 | ₩98,075 | +1.33% | 54.9만 |
|---|
| 2025.12.09 | ₩93,596 | ₩97,072 | ₩93,582 | ₩96,738 | +3.36% | 39.6만 |
|---|
| 2025.12.08 | ₩96,123 | ₩96,243 | ₩93,569 | ₩94,197 | -2.00% | 30.6만 |
|---|
| 2025.12.05 | ₩98,102 | ₩98,543 | ₩95,481 | ₩96,123 | -2.02% | 40.2만 |
|---|
| 2025.12.04 | ₩98,770 | ₩99,144 | ₩96,724 | ₩98,102 | -0.68% | 34만 |
|---|
| 2025.12.03 | ₩94,919 | ₩99,238 | ₩94,344 | ₩98,770 | +4.06% | 52.3만 |
|---|
| 2025.12.02 | ₩96,042 | ₩96,390 | ₩93,716 | ₩93,836 | -2.30% | 43.1만 |
|---|
| 2025.12.01 | ₩95,120 | ₩96,885 | ₩94,732 | ₩95,708 | +0.62% | 37.3만 |
|---|
| 2025.11.28 | ₩96,791 | ₩97,166 | ₩96,109 | ₩96,738 | -0.06% | 33.2만 |
|---|
| 2025.11.26 | ₩96,176 | ₩97,807 | ₩95,574 | ₩96,965 | +0.82% | 34.1만 |
|---|
| 2025.11.25 | ₩94,839 | ₩96,778 | ₩94,064 | ₩96,591 | +1.85% | 74.4만 |
|---|
| 2025.11.24 | ₩93,569 | ₩94,692 | ₩93,114 | ₩94,358 | +0.84% | 72.4만 |
|---|
| 2025.11.21 | ₩88,488 | ₩93,943 | ₩88,488 | ₩93,569 | +5.74% | 123.7만 |
|---|
| 2025.11.20 | ₩90,293 | ₩91,737 | ₩87,686 | ₩87,860 | -2.70% | 83.6만 |
|---|
| 2025.11.19 | ₩88,381 | ₩90,467 | ₩88,167 | ₩89,384 | +1.13% | 69.9만 |
|---|
| 2025.11.18 | ₩88,902 | ₩90,106 | ₩87,672 | ₩88,180 | -0.81% | 83.5만 |
|---|
| 2025.11.17 | ₩89,985 | ₩91,202 | ₩88,368 | ₩89,718 | -0.30% | 82.1만 |
|---|
| 2025.11.14 | ₩90,560 | ₩91,871 | ₩89,518 | ₩89,865 | -0.77% | 90.8만 |
|---|
| 2025.11.13 | ₩92,325 | ₩93,890 | ₩91,403 | ₩91,831 | -0.54% | 87.5만 |
|---|
| 2025.11.12 | ₩96,002 | ₩96,002 | ₩91,389 | ₩93,569 | -2.53% | 99.5만 |
|---|
| 2025.11.11 | ₩94,852 | ₩96,403 | ₩94,224 | ₩96,096 | +1.31% | 68.2만 |
|---|
| 2025.11.10 | ₩94,933 | ₩96,243 | ₩93,542 | ₩94,692 | -0.25% | 61.2만 |
|---|
| 2025.11.07 | ₩92,513 | ₩95,013 | ₩92,432 | ₩94,679 | +2.34% | 84.1만 |
|---|
| 2025.11.06 | ₩93,957 | ₩94,384 | ₩92,178 | ₩93,235 | -0.77% | 61.4만 |
|---|
| 2025.11.05 | ₩93,529 | ₩94,879 | ₩93,261 | ₩93,769 | +0.26% | 44.6만 |
|---|
| 2025.11.04 | ₩94,371 | ₩94,986 | ₩93,422 | ₩93,489 | -0.94% | 64만 |
|---|
| 2025.11.03 | ₩94,291 | ₩98,035 | ₩93,970 | ₩95,521 | +1.30% | 88.7만 |
|---|
| 2025.10.31 | ₩93,542 | ₩96,377 | ₩89,116 | ₩95,641 | +2.24% | 114.7만 |
|---|
| 2025.10.30 | ₩92,138 | ₩94,719 | ₩91,416 | ₩91,924 | -0.23% | 97.9만 |
|---|
| 2025.10.29 | ₩96,203 | ₩96,203 | ₩91,924 | ₩92,085 | -4.28% | 57.1만 |
|---|
| 2025.10.28 | ₩98,289 | ₩98,917 | ₩96,871 | ₩97,380 | -0.93% | 31.6만 |
|---|
| 2025.10.27 | ₩99,439 | ₩100,508 | ₩98,596 | ₩99,131 | -0.31% | 61.9만 |
|---|
| 2025.10.24 | ₩100,896 | ₩102,046 | ₩99,198 | ₩99,305 | -1.58% | 53.5만 |
|---|
| 2025.10.23 | ₩98,931 | ₩100,121 | ₩97,273 | ₩99,719 | +0.80% | 39.8만 |
|---|
| 2025.10.22 | ₩97,968 | ₩99,318 | ₩96,631 | ₩98,931 | +0.98% | 62만 |
|---|
| 2025.10.21 | ₩95,066 | ₩99,546 | ₩94,986 | ₩98,543 | +3.66% | 58.6만 |
|---|
| 2025.10.20 | ₩93,983 | ₩95,762 | ₩93,930 | ₩95,548 | +1.66% | 51.3만 |
|---|
| 2025.10.17 | ₩93,395 | ₩93,622 | ₩91,162 | ₩93,355 | -0.04% | 38.8만 |
|---|
| 2025.10.16 | ₩93,596 | ₩96,190 | ₩93,596 | ₩94,411 | +0.87% | 62.3만 |
|---|
| 2025.10.15 | ₩93,569 | ₩93,903 | ₩91,844 | ₩93,542 | -0.03% | 53.8만 |
|---|
| 2025.10.14 | ₩89,183 | ₩93,596 | ₩88,956 | ₩92,940 | +4.21% | 64.9만 |
|---|
| 2025.10.13 | ₩90,199 | ₩90,240 | ₩88,568 | ₩89,544 | -0.73% | 39만 |
|---|
| 2025.10.10 | ₩91,363 | ₩91,924 | ₩89,050 | ₩89,477 | -2.06% | 55.1만 |
|---|