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 | ₩39,941 | ₩40,301 | ₩39,006 | ₩39,901 | -0.10% | 182만 |
| 2026.10.08 | ₩37,269 | ₩40,048 | ₩37,109 | ₩39,941 | +7.17% | 136.1만 |
| 2026.10.07 | ₩37,376 | ₩37,777 | ₩36,815 | ₩37,363 | -0.04% | 129.8만 |
| 2026.10.06 | ₩38,084 | ₩38,618 | ₩37,523 | ₩37,884 | -0.53% | 104.4만 |
| 2026.10.05 | ₩37,403 | ₩38,137 | ₩37,282 | ₩37,576 | +0.46% | 64.8만 |
| 2026.10.02 | ₩38,779 | ₩38,779 | ₩37,496 | ₩37,536 | -3.20% | 64.5만 |
| 2026.10.01 | ₩37,403 | ₩38,324 | ₩36,401 | ₩37,950 | +1.46% | 78.9만 |
| 2026.09.30 | ₩37,737 | ₩37,790 | ₩36,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,002 |
| -1.95% |
| 121.8만 |
| 2026.09.29 | ₩37,616 | ₩37,977 | ₩37,042 | ₩37,416 | -0.53% | 146.5만 |
|---|
| 2026.09.28 | ₩39,153 | ₩39,153 | ₩37,282 | ₩37,603 | -3.96% | 106.7만 |
|---|
| 2026.09.25 | ₩38,698 | ₩39,700 | ₩38,445 | ₩39,139 | +1.14% | 81.1만 |
|---|
| 2026.09.24 | ₩39,513 | ₩39,994 | ₩37,897 | ₩38,618 | -2.27% | 117.5만 |
|---|
| 2026.09.23 | ₩41,878 | ₩41,985 | ₩39,179 | ₩39,206 | -6.38% | 141.2만 |
|---|
| 2026.09.22 | ₩42,626 | ₩43,053 | ₩40,929 | ₩42,198 | -1.00% | 123.2만 |
|---|
| 2026.09.21 | ₩40,756 | ₩41,878 | ₩40,502 | ₩41,584 | +2.03% | 93.8만 |
|---|
| 2026.09.18 | ₩40,782 | ₩41,610 | ₩40,341 | ₩40,408 | -0.92% | 159.7만 |
|---|
| 2026.09.17 | ₩43,441 | ₩43,641 | ₩40,916 | ₩40,956 | -5.72% | 82.6만 |
|---|
| 2026.09.16 | ₩44,002 | ₩44,015 | ₩42,425 | ₩42,746 | -2.85% | 107.1만 |
|---|
| 2026.09.15 | ₩44,857 | ₩45,070 | ₩43,734 | ₩44,322 | -1.19% | 55.9만 |
|---|
| 2026.09.14 | ₩44,843 | ₩45,658 | ₩44,295 | ₩45,190 | +0.77% | 95.8만 |
|---|
| 2026.09.11 | ₩43,454 | ₩44,643 | ₩42,612 | ₩44,389 | +2.15% | 75.2만 |
|---|
| 2026.09.10 | ₩43,347 | ₩43,441 | ₩42,412 | ₩42,586 | -1.76% | 79.8만 |
|---|
| 2026.09.09 | ₩43,921 | ₩44,456 | ₩43,320 | ₩43,828 | -0.21% | 103.7만 |
|---|
| 2026.09.08 | ₩46,753 | ₩46,753 | ₩43,855 | ₩44,122 | -5.63% | 102.8만 |
|---|
| 2026.09.04 | ₩47,208 | ₩47,929 | ₩46,433 | ₩47,181 | -0.06% | 55.3만 |
|---|
| 2026.09.03 | ₩48,690 | ₩49,999 | ₩47,154 | ₩48,143 | -1.12% | 59.3만 |
|---|
| 2026.09.02 | ₩45,898 | ₩47,929 | ₩45,898 | ₩47,341 | +3.14% | 67.1만 |
|---|
| 2026.09.01 | ₩47,021 | ₩47,274 | ₩45,524 | ₩45,898 | -2.39% | 66.7만 |
|---|
| 2026.08.31 | ₩48,690 | ₩49,305 | ₩47,715 | ₩47,809 | -1.81% | 86.3만 |
|---|
| 2026.08.28 | ₩48,677 | ₩50,293 | ₩48,450 | ₩48,904 | +0.47% | 66.1만 |
|---|
| 2026.08.27 | ₩48,143 | ₩48,784 | ₩47,114 | ₩48,557 | +0.86% | 69.3만 |
|---|
| 2026.08.26 | ₩49,251 | ₩49,893 | ₩48,049 | ₩48,062 | -2.41% | 50.2만 |
|---|
| 2026.08.25 | ₩51,335 | ₩51,362 | ₩49,331 | ₩49,545 | -3.49% | 84만 |
|---|
| 2026.08.24 | ₩49,425 | ₩50,921 | ₩48,824 | ₩50,694 | +2.57% | 91.3만 |
|---|
| 2026.08.21 | ₩49,265 | ₩49,879 | ₩48,356 | ₩49,131 | -0.27% | 90.6만 |
|---|
| 2026.08.20 | ₩49,786 | ₩49,826 | ₩47,969 | ₩48,851 | -1.88% | 109.3만 |
|---|
| 2026.08.19 | ₩47,728 | ₩50,961 | ₩47,501 | ₩50,013 | +4.79% | 131.2만 |
|---|
| 2026.08.18 | ₩46,272 | ₩47,742 | ₩46,005 | ₩47,127 | +1.85% | 121.7만 |
|---|
| 2026.08.17 | ₩46,660 | ₩46,660 | ₩45,297 | ₩45,845 | -1.75% | 145.4만 |
|---|
| 2026.08.14 | ₩48,543 | ₩48,917 | ₩46,660 | ₩46,967 | -3.25% | 104.8만 |
|---|
| 2026.08.13 | ₩45,297 | ₩48,810 | ₩44,563 | ₩48,396 | +6.84% | 129.8만 |
|---|
| 2026.08.12 | ₩45,244 | ₩45,818 | ₩43,801 | ₩44,736 | -1.12% | 119.6만 |
|---|
| 2026.08.11 | ₩45,003 | ₩46,887 | ₩44,282 | ₩45,778 | +1.72% | 120.5만 |
|---|
| 2026.08.10 | ₩45,137 | ₩46,339 | ₩44,189 | ₩45,511 | +0.83% | 125.6만 |
|---|
| 2026.08.07 | ₩45,725 | ₩46,860 | ₩44,589 | ₩45,351 | -0.82% | 139.4만 |
|---|
| 2026.08.06 | ₩41,570 | ₩45,190 | ₩40,836 | ₩45,097 | +8.48% | 335.7만 |
|---|
| 2026.08.05 | ₩49,492 | ₩50,213 | ₩48,851 | ₩49,278 | -0.43% | 139.9만 |
|---|
| 2026.08.04 | ₩47,354 | ₩49,545 | ₩47,354 | ₩49,465 | +4.46% | 114.2만 |
|---|
| 2026.08.03 | ₩46,914 | ₩48,316 | ₩46,526 | ₩47,822 | +1.94% | 118.3만 |
|---|
| 2026.07.31 | ₩44,563 | ₩46,526 | ₩44,563 | ₩46,339 | +3.99% | 293.7만 |
|---|
| 2026.07.30 | ₩45,150 | ₩45,511 | ₩43,267 | ₩45,484 | +0.74% | 163.1만 |
|---|
| 2026.07.29 | ₩43,855 | ₩46,847 | ₩43,494 | ₩45,845 | +4.54% | 224.7만 |
|---|
| 2026.07.28 | ₩42,799 | ₩45,257 | ₩42,799 | ₩45,164 | +5.52% | 140.1만 |
|---|
| 2026.07.27 | ₩41,878 | ₩43,761 | ₩41,878 | ₩42,733 | +2.04% | 76.9만 |
|---|
| 2026.07.24 | ₩39,954 | ₩41,544 | ₩39,527 | ₩40,983 | +2.57% | 108.8만 |
|---|
| 2026.07.23 | ₩41,570 | ₩41,704 | ₩39,206 | ₩39,487 | -5.01% | 116.9만 |
|---|
| 2026.07.22 | ₩42,546 | ₩42,813 | ₩41,383 | ₩41,878 | -1.57% | 88.1만 |
|---|
| 2026.07.21 | ₩42,960 | ₩43,881 | ₩42,038 | ₩42,479 | -1.12% | 100.8만 |
|---|
| 2026.07.20 | ₩44,482 | ₩44,990 | ₩43,200 | ₩43,868 | -1.38% | 100.6만 |
|---|
| 2026.07.17 | ₩45,137 | ₩45,658 | ₩43,935 | ₩45,030 | -0.24% | 90.7만 |
|---|
| 2026.07.16 | ₩45,832 | ₩46,032 | ₩44,523 | ₩45,404 | -0.93% | 91.9만 |
|---|
| 2026.07.15 | ₩43,173 | ₩45,511 | ₩43,173 | ₩45,070 | +4.39% | 107.1만 |
|---|
| 2026.07.14 | ₩42,078 | ₩43,547 | ₩41,838 | ₩42,479 | +0.95% | 122.5만 |
|---|
| 2026.07.13 | ₩42,746 | ₩43,708 | ₩41,811 | ₩42,666 | -0.19% | 77.3만 |
|---|
| 2026.07.10 | ₩45,084 | ₩45,711 | ₩42,639 | ₩42,746 | -5.19% | 59만 |
|---|
| 2026.07.09 | ₩42,265 | ₩44,563 | ₩42,238 | ₩44,362 | +4.96% | 96.9만 |
|---|
| 2026.07.08 | ₩43,734 | ₩43,815 | ₩41,824 | ₩42,920 | -1.86% | 86.1만 |
|---|
| 2026.07.07 | ₩45,177 | ₩45,578 | ₩43,574 | ₩43,668 | -3.34% | 118.6만 |
|---|
| 2026.07.06 | ₩44,523 | ₩44,816 | ₩43,721 | ₩44,015 | -1.14% | 128.1만 |
|---|
| 2026.07.02 | ₩44,095 | ₩45,017 | ₩43,628 | ₩44,643 | +1.24% | 141.7만 |
|---|
| 2026.07.01 | ₩42,078 | ₩44,643 | ₩42,078 | ₩43,614 | +3.65% | 141.5만 |
|---|
| 2026.06.30 | ₩40,796 | ₩42,091 | ₩39,834 | ₩41,904 | +2.72% | 133.3만 |
|---|
| 2026.06.29 | ₩42,078 | ₩42,078 | ₩41,009 | ₩41,931 | -0.35% | 105.8만 |
|---|
| 2026.06.26 | ₩38,979 | ₩41,784 | ₩38,979 | ₩41,651 | +6.85% | 154.9만 |
|---|
| 2026.06.25 | ₩40,742 | ₩40,983 | ₩38,779 | ₩38,926 | -4.46% | 160.3만 |
|---|
| 2026.06.24 | ₩41,156 | ₩42,612 | ₩40,729 | ₩40,742 | -1.01% | 173.7만 |
|---|
| 2026.06.23 | ₩41,103 | ₩41,610 | ₩40,395 | ₩40,822 | -0.68% | 204만 |
|---|
| 2026.06.22 | ₩42,452 | ₩43,761 | ₩40,609 | ₩40,689 | -4.15% | 169.5만 |
|---|
| 2026.06.18 | ₩43,013 | ₩43,881 | ₩42,372 | ₩43,400 | +0.90% | 204.5만 |
|---|
| 2026.06.17 | ₩44,309 | ₩46,566 | ₩43,040 | ₩43,080 | -2.77% | 135.8만 |
|---|
| 2026.06.16 | ₩43,668 | ₩45,017 | ₩42,906 | ₩44,763 | +2.51% | 138.8만 |
|---|
| 2026.06.15 | ₩43,921 | ₩45,858 | ₩42,973 | ₩43,654 | -0.61% | 111.8만 |
|---|
| 2026.06.12 | ₩43,828 | ₩44,376 | ₩42,546 | ₩43,040 | -1.80% | 125.4만 |
|---|
| 2026.06.11 | ₩45,418 | ₩45,564 | ₩42,519 | ₩44,149 | -2.79% | 339.1만 |
|---|
| 2026.06.10 | ₩47,141 | ₩48,062 | ₩45,498 | ₩45,551 | -3.37% | 109.2만 |
|---|
| 2026.06.09 | ₩46,246 | ₩48,543 | ₩46,246 | ₩47,862 | +3.50% | 168.9만 |
|---|
| 2026.06.08 | ₩46,753 | ₩47,488 | ₩46,085 | ₩46,446 | -0.66% | 76.3만 |
|---|
| 2026.06.05 | ₩47,929 | ₩48,957 | ₩46,713 | ₩47,274 | -1.37% | 90.5만 |
|---|
| 2026.06.04 | ₩48,423 | ₩49,559 | ₩47,501 | ₩48,062 | -0.74% | 128.4만 |
|---|
| 2026.06.03 | ₩48,356 | ₩48,463 | ₩46,326 | ₩47,541 | -1.69% | 152.9만 |
|---|
| 2026.06.02 | ₩48,597 | ₩49,959 | ₩46,954 | ₩48,864 | +0.55% | 108.7만 |
|---|
| 2026.06.01 | ₩47,234 | ₩49,024 | ₩46,646 | ₩48,677 | +3.05% | 97.3만 |
|---|
| 2026.05.29 | ₩47,996 | ₩48,263 | ₩47,061 | ₩47,234 | -1.59% | 154.9만 |
|---|
| 2026.05.28 | ₩48,436 | ₩48,436 | ₩47,648 | ₩47,822 | -1.27% | 98.9만 |
|---|
| 2026.05.27 | ₩48,290 | ₩50,934 | ₩48,290 | ₩48,583 | +0.61% | 98.5만 |
|---|
| 2026.05.26 | ₩48,650 | ₩49,959 | ₩48,169 | ₩48,370 | -0.58% | 119.1만 |
|---|
| 2026.05.22 | ₩49,505 | ₩50,186 | ₩48,530 | ₩49,265 | -0.49% | 86.4만 |
|---|
| 2026.05.21 | ₩48,570 | ₩49,852 | ₩47,675 | ₩49,759 | +2.45% | 112.5만 |
|---|
| 2026.05.20 | ₩48,383 | ₩49,412 | ₩46,900 | ₩49,318 | +1.93% | 135.6만 |
|---|
| 2026.05.19 | ₩50,694 | ₩51,295 | ₩48,330 | ₩48,650 | -4.03% | 136.8만 |
|---|
| 2026.05.18 | ₩50,841 | ₩52,925 | ₩49,772 | ₩50,240 | -1.18% | 169.8만 |
|---|
| 2026.05.15 | ₩50,360 | ₩51,576 | ₩49,772 | ₩50,841 | +0.95% | 122.2만 |
|---|
| 2026.05.14 | ₩52,097 | ₩52,364 | ₩50,480 | ₩50,574 | -2.92% | 124.5만 |
|---|
| 2026.05.13 | ₩53,205 | ₩53,219 | ₩51,162 | ₩51,936 | -2.39% | 108.7만 |
|---|
| 2026.05.12 | ₩54,541 | ₩54,568 | ₩52,658 | ₩53,219 | -2.42% | 132.7만 |
|---|
| 2026.05.11 | ₩56,051 | ₩56,598 | ₩53,993 | ₩54,301 | -3.12% | 116.4만 |
|---|
| 2026.05.08 | ₩58,415 | ₩58,936 | ₩55,543 | ₩56,024 | -4.09% | 160.5만 |
|---|
| 2026.05.07 | ₩57,680 | ₩60,085 | ₩56,211 | ₩58,829 | +1.99% | 201.9만 |
|---|
| 2026.05.06 | ₩60,071 | ₩61,247 | ₩59,444 | ₩59,884 | -0.31% | 140.4만 |
|---|
| 2026.05.05 | ₩59,176 | ₩59,844 | ₩58,028 | ₩58,615 | -0.95% | 118.6만 |
|---|
| 2026.05.04 | ₩60,913 | ₩61,180 | ₩58,949 | ₩59,136 | -2.92% | 87.5만 |
|---|
| 2026.05.01 | ₩60,232 | ₩61,741 | ₩60,165 | ₩60,779 | +0.91% | 150.8만 |
|---|
| 2026.04.30 | ₩57,560 | ₩59,617 | ₩57,520 | ₩59,590 | +3.53% | 99.6만 |
|---|
| 2026.04.29 | ₩59,978 | ₩59,978 | ₩57,413 | ₩58,041 | -3.23% | 129.4만 |
|---|
| 2026.04.28 | ₩61,073 | ₩61,942 | ₩59,403 | ₩59,991 | -1.77% | 56.6만 |
|---|
| 2026.04.27 | ₩60,512 | ₩61,928 | ₩60,512 | ₩61,033 | +0.86% | 48.7만 |
|---|
| 2026.04.24 | ₩59,083 | ₩61,314 | ₩58,963 | ₩60,953 | +3.17% | 90.1만 |
|---|
| 2026.04.23 | ₩60,739 | ₩62,102 | ₩58,375 | ₩59,444 | -2.13% | 70만 |
|---|
| 2026.04.22 | ₩62,262 | ₩62,609 | ₩60,739 | ₩61,527 | -1.18% | 38.3만 |
|---|
| 2026.04.21 | ₩63,478 | ₩64,787 | ₩61,501 | ₩61,688 | -2.82% | 77.1만 |
|---|
| 2026.04.20 | ₩62,302 | ₩63,798 | ₩61,661 | ₩63,371 | +1.72% | 70.8만 |
|---|
| 2026.04.17 | ₩60,579 | ₩64,025 | ₩60,192 | ₩62,796 | +3.66% | 120.4만 |
|---|
| 2026.04.16 | ₩58,709 | ₩59,564 | ₩57,921 | ₩58,909 | +0.34% | 63.4만 |
|---|
| 2026.04.15 | ₩55,890 | ₩58,535 | ₩55,677 | ₩58,268 | +4.25% | 51.2만 |
|---|
| 2026.04.14 | ₩55,636 | ₩57,146 | ₩54,541 | ₩54,768 | -1.56% | 62.1만 |
|---|
| 2026.04.13 | ₩52,871 | ₩54,795 | ₩52,751 | ₩54,274 | +2.65% | 70만 |
|---|
| 2026.04.10 | ₩54,554 | ₩55,156 | ₩52,711 | ₩53,352 | -2.20% | 109.8만 |
|---|
| 2026.04.09 | ₩55,049 | ₩55,530 | ₩53,232 | ₩54,301 | -1.36% | 108.8만 |
|---|
| 2026.04.08 | ₩58,228 | ₩58,642 | ₩55,222 | ₩55,516 | -4.66% | 91.8만 |
|---|
| 2026.04.07 | ₩55,623 | ₩55,770 | ₩54,180 | ₩54,661 | -1.73% | 72.9만 |
|---|
| 2026.04.06 | ₩54,768 | ₩55,864 | ₩54,581 | ₩55,850 | +1.98% | 83.9만 |
|---|
| 2026.04.02 | ₩53,245 | ₩56,331 | ₩52,284 | ₩54,287 | +1.96% | 119.4만 |
|---|
| 2026.04.01 | ₩55,329 | ₩55,690 | ₩53,326 | ₩54,060 | -2.29% | 126.4만 |
|---|
| 2026.03.31 | ₩55,329 | ₩56,358 | ₩53,486 | ₩55,289 | -0.07% | 117만 |
|---|
| 2026.03.30 | ₩55,116 | ₩55,449 | ₩54,047 | ₩54,274 | -1.53% | 62.3만 |
|---|
| 2026.03.27 | ₩55,596 | ₩55,596 | ₩53,419 | ₩53,980 | -2.91% | 84.4만 |
|---|
| 2026.03.26 | ₩57,213 | ₩59,470 | ₩56,144 | ₩56,157 | -1.84% | 80.6만 |
|---|
| 2026.03.25 | ₩61,287 | ₩61,848 | ₩56,438 | ₩57,974 | -5.41% | 85.8만 |
|---|
| 2026.03.24 | ₩58,642 | ₩60,339 | ₩57,306 | ₩60,232 | +2.71% | 118.4만 |
|---|
| 2026.03.23 | ₩58,923 | ₩60,405 | ₩58,508 | ₩59,724 | +1.36% | 94.5만 |
|---|
| 2026.03.20 | ₩59,444 | ₩59,684 | ₩57,667 | ₩58,148 | -2.18% | 162.9만 |
|---|
| 2026.03.19 | ₩59,671 | ₩61,073 | ₩58,776 | ₩59,965 | +0.49% | 109.3만 |
|---|
| 2026.03.18 | ₩59,777 | ₩61,661 | ₩59,083 | ₩61,060 | +2.15% | 200.9만 |
|---|
| 2026.03.17 | ₩57,173 | ₩60,298 | ₩56,759 | ₩60,178 | +5.26% | 145.2만 |
|---|
| 2026.03.16 | ₩56,986 | ₩57,680 | ₩56,331 | ₩56,465 | -0.91% | 136.8만 |
|---|
| 2026.03.13 | ₩55,690 | ₩57,787 | ₩55,075 | ₩56,304 | +1.10% | 104.6만 |
|---|
| 2026.03.12 | ₩58,562 | ₩60,018 | ₩54,354 | ₩54,514 | -6.91% | 105만 |
|---|
| 2026.03.11 | ₩59,283 | ₩59,631 | ₩57,547 | ₩59,243 | -0.07% | 89.2만 |
|---|
| 2026.03.10 | ₩60,071 | ₩60,298 | ₩57,694 | ₩58,375 | -2.82% | 86.6만 |
|---|
| 2026.03.09 | ₩60,432 | ₩60,485 | ₩58,549 | ₩60,298 | -0.22% | 140만 |
|---|
| 2026.03.06 | ₩61,661 | ₩62,022 | ₩60,138 | ₩61,407 | -0.41% | 95.1만 |
|---|
| 2026.03.05 | ₩62,810 | ₩65,775 | ₩62,235 | ₩62,796 | -0.02% | 160.6만 |
|---|
| 2026.03.04 | ₩60,779 | ₩62,756 | ₩60,352 | ₩61,581 | +1.32% | 110.3만 |
|---|
| 2026.03.03 | ₩56,772 | ₩62,062 | ₩56,772 | ₩60,806 | +7.11% | 113.6만 |
|---|
| 2026.03.02 | ₩58,001 | ₩59,243 | ₩57,280 | ₩58,375 | +0.64% | 116.2만 |
|---|
| 2026.02.27 | ₩61,648 | ₩61,648 | ₩59,016 | ₩59,844 | -2.93% | 180.8만 |
|---|
| 2026.02.26 | ₩60,913 | ₩63,117 | ₩60,860 | ₩62,142 | +2.02% | 98.5만 |
|---|
| 2026.02.25 | ₩58,749 | ₩61,033 | ₩57,360 | ₩60,686 | +3.30% | 114.8만 |
|---|
| 2026.02.24 | ₩57,093 | ₩58,802 | ₩55,970 | ₩58,562 | +2.57% | 104.7만 |
|---|
| 2026.02.23 | ₩60,071 | ₩60,953 | ₩56,852 | ₩57,186 | -4.80% | 120.5만 |
|---|
| 2026.02.20 | ₩60,672 | ₩63,104 | ₩60,085 | ₩60,672 | 0.00% | 123.7만 |
|---|
| 2026.02.19 | ₩59,577 | ₩60,846 | ₩59,176 | ₩60,833 | +2.11% | 117.9만 |
|---|
| 2026.02.18 | ₩58,655 | ₩60,419 | ₩58,428 | ₩60,005 | +2.30% | 165.5만 |
|---|
| 2026.02.17 | ₩58,482 | ₩59,858 | ₩56,839 | ₩58,762 | +0.48% | 270.4만 |
|---|
| 2026.02.13 | ₩59,029 | ₩59,724 | ₩56,438 | ₩57,841 | -2.01% | 340.4만 |
|---|
| 2026.02.12 | ₩61,127 | ₩61,781 | ₩57,734 | ₩58,375 | -4.50% | 283.5만 |
|---|
| 2026.02.11 | ₩68,527 | ₩69,823 | ₩58,508 | ₩60,245 | -12.09% | 312.2만 |
|---|
| 2026.02.10 | ₩72,254 | ₩74,605 | ₩72,254 | ₩72,695 | +0.61% | 165.5만 |
|---|
| 2026.02.09 | ₩72,428 | ₩73,176 | ₩71,800 | ₩72,054 | -0.52% | 111.4만 |
|---|
| 2026.02.06 | ₩71,746 | ₩76,328 | ₩71,332 | ₩72,802 | +1.47% | 163.7만 |
|---|
| 2026.02.05 | ₩75,326 | ₩76,756 | ₩71,292 | ₩71,760 | -4.73% | 115.3만 |
|---|
| 2026.02.04 | ₩78,866 | ₩78,866 | ₩74,485 | ₩75,687 | -4.03% | 220.9만 |
|---|
| 2026.02.03 | ₩82,112 | ₩82,967 | ₩78,158 | ₩78,412 | -4.51% | 171.6만 |
|---|
| 2026.02.02 | ₩83,208 | ₩84,450 | ₩82,339 | ₩82,486 | -0.87% | 52.8만 |
|---|
| 2026.01.30 | ₩86,160 | ₩86,601 | ₩82,606 | ₩83,141 | -3.50% | 59.1만 |
|---|
| 2026.01.29 | ₩88,137 | ₩88,471 | ₩85,291 | ₩87,108 | -1.17% | 38.9만 |
|---|
| 2026.01.28 | ₩87,736 | ₩88,765 | ₩86,681 | ₩86,828 | -1.04% | 33.2만 |
|---|
| 2026.01.27 | ₩92,171 | ₩92,558 | ₩87,549 | ₩87,803 | -4.74% | 41.4만 |
|---|
| 2026.01.26 | ₩89,953 | ₩91,971 | ₩89,953 | ₩91,316 | +1.51% | 37만 |
|---|
| 2026.01.23 | ₩90,621 | ₩91,222 | ₩88,364 | ₩89,953 | -0.74% | 51.3만 |
|---|
| 2026.01.22 | ₩87,455 | ₩91,022 | ₩86,828 | ₩90,768 | +3.79% | 64.2만 |
|---|
| 2026.01.21 | ₩88,257 | ₩88,324 | ₩84,824 | ₩86,280 | -2.24% | 115.3만 |
|---|
| 2026.01.20 | ₩88,925 | ₩88,925 | ₩86,253 | ₩86,908 | -2.27% | 40.1만 |
|---|
| 2026.01.16 | ₩89,766 | ₩92,892 | ₩89,366 | ₩90,381 | +0.68% | 43.3만 |
|---|
| 2026.01.15 | ₩89,673 | ₩90,034 | ₩88,257 | ₩89,726 | +0.06% | 74.4만 |
|---|
| 2026.01.14 | ₩91,997 | ₩91,997 | ₩88,244 | ₩89,219 | -3.02% | 98.7만 |
|---|
| 2026.01.13 | ₩89,686 | ₩90,688 | ₩88,551 | ₩90,568 | +0.98% | 71.2만 |
|---|
| 2026.01.12 | ₩89,419 | ₩90,167 | ₩87,683 | ₩89,686 | +0.30% | 66.6만 |
|---|
| 2026.01.09 | ₩91,369 | ₩95,016 | ₩89,619 | ₩89,713 | -1.81% | 81.6만 |
|---|
| 2026.01.08 | ₩89,152 | ₩92,144 | ₩87,990 | ₩91,556 | +2.70% | 86.7만 |
|---|
| 2026.01.07 | ₩89,018 | ₩92,585 | ₩85,986 | ₩90,074 | +1.19% | 126.7만 |
|---|
| 2026.01.06 | ₩87,255 | ₩88,444 | ₩84,944 | ₩88,003 | +0.86% | 66.2만 |
|---|
| 2026.01.05 | ₩87,656 | ₩90,608 | ₩87,589 | ₩87,776 | +0.14% | 64.1만 |
|---|
| 2026.01.02 | ₩91,142 | ₩91,770 | ₩87,616 | ₩87,642 | -3.84% | 58.4만 |
|---|
| 2025.12.31 | ₩92,438 | ₩93,066 | ₩91,062 | ₩91,142 | -1.40% | 111.2만 |
|---|
| 2025.12.30 | ₩93,079 | ₩93,774 | ₩92,224 | ₩92,625 | -0.49% | 97.1만 |
|---|
| 2025.12.29 | ₩92,839 | ₩93,747 | ₩92,064 | ₩93,413 | +0.62% | 81.9만 |
|---|
| 2025.12.26 | ₩91,824 | ₩93,173 | ₩91,824 | ₩92,959 | +1.24% | 73.3만 |
|---|
| 2025.12.24 | ₩90,969 | ₩93,146 | ₩90,969 | ₩91,971 | +1.10% | 60.2만 |
|---|
| 2025.12.23 | ₩90,555 | ₩91,343 | ₩90,034 | ₩91,062 | +0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩90,448 | ₩92,825 | ₩89,847 | ₩90,782 | +0.37% | 91.5만 |
|---|
| 2025.12.19 | ₩88,431 | ₩91,249 | ₩88,431 | ₩90,795 | +2.67% | 100.7만 |
|---|
| 2025.12.18 | ₩91,329 | ₩92,545 | ₩88,097 | ₩88,952 | -2.60% | 108만 |
|---|
| 2025.12.17 | ₩91,971 | ₩93,173 | ₩90,181 | ₩90,221 | -1.90% | 120만 |
|---|
| 2025.12.16 | ₩89,326 | ₩93,614 | ₩89,326 | ₩92,064 | +3.07% | 153만 |
|---|
| 2025.12.15 | ₩89,499 | ₩90,568 | ₩84,356 | ₩89,058 | -0.49% | 284.9만 |
|---|
| 2025.12.12 | ₩98,222 | ₩98,716 | ₩95,671 | ₩96,686 | -1.56% | 72.9만 |
|---|
| 2025.12.11 | ₩98,342 | ₩99,919 | ₩97,514 | ₩98,089 | -0.26% | 39.4만 |
|---|
| 2025.12.10 | ₩96,699 | ₩98,556 | ₩95,217 | ₩97,982 | +1.33% | 54.9만 |
|---|
| 2025.12.09 | ₩93,507 | ₩96,980 | ₩93,493 | ₩96,646 | +3.36% | 39.6만 |
|---|
| 2025.12.08 | ₩96,031 | ₩96,152 | ₩93,480 | ₩94,108 | -2.00% | 30.6만 |
|---|
| 2025.12.05 | ₩98,008 | ₩98,449 | ₩95,390 | ₩96,031 | -2.02% | 40.2만 |
|---|
| 2025.12.04 | ₩98,676 | ₩99,050 | ₩96,632 | ₩98,008 | -0.68% | 34만 |
|---|
| 2025.12.03 | ₩94,829 | ₩99,144 | ₩94,255 | ₩98,676 | +4.06% | 52.3만 |
|---|
| 2025.12.02 | ₩95,951 | ₩96,299 | ₩93,627 | ₩93,747 | -2.30% | 43.1만 |
|---|
| 2025.12.01 | ₩95,030 | ₩96,793 | ₩94,642 | ₩95,617 | +0.62% | 37.3만 |
|---|
| 2025.11.28 | ₩96,699 | ₩97,073 | ₩96,018 | ₩96,646 | -0.06% | 33.2만 |
|---|
| 2025.11.26 | ₩96,085 | ₩97,715 | ₩95,484 | ₩96,873 | +0.82% | 34.1만 |
|---|
| 2025.11.25 | ₩94,749 | ₩96,686 | ₩93,974 | ₩96,499 | +1.85% | 74.4만 |
|---|
| 2025.11.24 | ₩93,480 | ₩94,602 | ₩93,026 | ₩94,268 | +0.84% | 72.4만 |
|---|
| 2025.11.21 | ₩88,404 | ₩93,854 | ₩88,404 | ₩93,480 | +5.74% | 123.7만 |
|---|
| 2025.11.20 | ₩90,207 | ₩91,650 | ₩87,602 | ₩87,776 | -2.70% | 83.6만 |
|---|
| 2025.11.19 | ₩88,297 | ₩90,381 | ₩88,083 | ₩89,299 | +1.13% | 69.9만 |
|---|
| 2025.11.18 | ₩88,818 | ₩90,020 | ₩87,589 | ₩88,097 | -0.81% | 83.5만 |
|---|
| 2025.11.17 | ₩89,900 | ₩91,116 | ₩88,284 | ₩89,633 | -0.30% | 82.1만 |
|---|
| 2025.11.14 | ₩90,474 | ₩91,784 | ₩89,432 | ₩89,780 | -0.77% | 90.8만 |
|---|
| 2025.11.13 | ₩92,238 | ₩93,801 | ₩91,316 | ₩91,743 | -0.54% | 87.5만 |
|---|
| 2025.11.12 | ₩95,911 | ₩95,911 | ₩91,303 | ₩93,480 | -2.53% | 99.5만 |
|---|
| 2025.11.11 | ₩94,762 | ₩96,312 | ₩94,135 | ₩96,005 | +1.31% | 68.2만 |
|---|
| 2025.11.10 | ₩94,843 | ₩96,152 | ₩93,453 | ₩94,602 | -0.25% | 61.2만 |
|---|
| 2025.11.07 | ₩92,425 | ₩94,923 | ₩92,345 | ₩94,589 | +2.34% | 84.1만 |
|---|
| 2025.11.06 | ₩93,867 | ₩94,295 | ₩92,091 | ₩93,146 | -0.77% | 61.4만 |
|---|
| 2025.11.05 | ₩93,440 | ₩94,789 | ₩93,173 | ₩93,680 | +0.26% | 44.6만 |
|---|
| 2025.11.04 | ₩94,281 | ₩94,896 | ₩93,333 | ₩93,400 | -0.94% | 64만 |
|---|
| 2025.11.03 | ₩94,201 | ₩97,942 | ₩93,881 | ₩95,430 | +1.30% | 88.7만 |
|---|
| 2025.10.31 | ₩93,453 | ₩96,285 | ₩89,032 | ₩95,550 | +2.24% | 114.7만 |
|---|
| 2025.10.30 | ₩92,051 | ₩94,629 | ₩91,329 | ₩91,837 | -0.23% | 97.9만 |
|---|
| 2025.10.29 | ₩96,112 | ₩96,112 | ₩91,837 | ₩91,997 | -4.28% | 57.1만 |
|---|
| 2025.10.28 | ₩98,195 | ₩98,823 | ₩96,779 | ₩97,287 | -0.93% | 31.6만 |
|---|
| 2025.10.27 | ₩99,344 | ₩100,413 | ₩98,503 | ₩99,037 | -0.31% | 61.9만 |
|---|
| 2025.10.24 | ₩100,800 | ₩101,949 | ₩99,104 | ₩99,211 | -1.58% | 53.5만 |
|---|
| 2025.10.23 | ₩98,837 | ₩100,025 | ₩97,180 | ₩99,625 | +0.80% | 39.8만 |
|---|
| 2025.10.22 | ₩97,875 | ₩99,224 | ₩96,539 | ₩98,837 | +0.98% | 62만 |
|---|
| 2025.10.21 | ₩94,976 | ₩99,451 | ₩94,896 | ₩98,449 | +3.66% | 58.6만 |
|---|
| 2025.10.20 | ₩93,894 | ₩95,671 | ₩93,841 | ₩95,457 | +1.66% | 51.3만 |
|---|
| 2025.10.17 | ₩93,306 | ₩93,533 | ₩91,076 | ₩93,266 | -0.04% | 38.8만 |
|---|
| 2025.10.16 | ₩93,507 | ₩96,098 | ₩93,507 | ₩94,322 | +0.87% | 62.3만 |
|---|
| 2025.10.15 | ₩93,480 | ₩93,814 | ₩91,757 | ₩93,453 | -0.03% | 53.8만 |
|---|
| 2025.10.14 | ₩89,099 | ₩93,507 | ₩88,871 | ₩92,852 | +4.21% | 64.9만 |
|---|
| 2025.10.13 | ₩90,114 | ₩90,154 | ₩88,484 | ₩89,459 | -0.73% | 39만 |
|---|
| 2025.10.10 | ₩91,276 | ₩91,837 | ₩88,965 | ₩89,392 | -2.06% | 55.1만 |
|---|