시장 데이터를 불러오는 중
전체 종목
집리크루터 과거 주가
ZipRecruiter, Inc. Class A Common Stock · ZIP · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZipRecruiter, Inc. Class A Common Stock · ZIP · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,360 | ₩5,729 | ₩5,347 | ₩5,588 | +4.25% | 50만 |
| 2026.10.08 | ₩5,065 | ₩5,360 | ₩5,025 | ₩5,333 | +5.29% | 77만 |
| 2026.10.07 | ₩4,931 | ₩5,172 | ₩4,878 | ₩5,105 | +3.53% | 31.6만 |
| 2026.10.06 | ₩4,891 | ₩4,978 | ₩4,811 | ₩4,931 | +0.82% | 48.1만 |
| 2026.10.05 | ₩4,703 | ₩4,904 | ₩4,703 | ₩4,837 | +2.85% | 61.5만 |
| 2026.10.02 | ₩4,824 | ₩4,837 | ₩4,690 | ₩4,757 | -1.39% | 44.3만 |
| 2026.10.01 | ₩4,730 | ₩4,824 | ₩4,563 | ₩4,770 | +0.85% | 56.9만 |
| 2026.09.30 | ₩4,556 | ₩4,871 | ₩4,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,703 |
| +3.24% |
| 69.9만 |
| 2026.09.29 | ₩4,650 | ₩4,677 | ₩4,489 | ₩4,543 | -2.31% | 52.9만 |
|---|
| 2026.09.28 | ₩4,623 | ₩4,683 | ₩4,509 | ₩4,663 | +0.87% | 56.8만 |
|---|
| 2026.09.25 | ₩4,636 | ₩4,804 | ₩4,583 | ₩4,703 | +1.45% | 65.5만 |
|---|
| 2026.09.24 | ₩4,797 | ₩4,817 | ₩4,603 | ₩4,623 | -3.63% | 72.6만 |
|---|
| 2026.09.23 | ₩4,958 | ₩4,958 | ₩4,670 | ₩4,797 | -3.24% | 67.6만 |
|---|
| 2026.09.22 | ₩5,280 | ₩5,333 | ₩4,945 | ₩4,985 | -5.58% | 59.7만 |
|---|
| 2026.09.21 | ₩4,918 | ₩5,213 | ₩4,904 | ₩5,199 | +5.72% | 84.1만 |
|---|
| 2026.09.18 | ₩5,132 | ₩5,132 | ₩4,851 | ₩4,958 | -3.39% | 106.8만 |
|---|
| 2026.09.17 | ₩5,213 | ₩5,280 | ₩5,072 | ₩5,119 | -1.80% | 55.8만 |
|---|
| 2026.09.16 | ₩5,146 | ₩5,226 | ₩5,059 | ₩5,132 | -0.26% | 53.5만 |
|---|
| 2026.09.15 | ₩5,253 | ₩5,387 | ₩5,152 | ₩5,172 | -1.53% | 61만 |
|---|
| 2026.09.14 | ₩5,065 | ₩5,420 | ₩5,065 | ₩5,293 | +4.50% | 92.4만 |
|---|
| 2026.09.11 | ₩5,012 | ₩5,146 | ₩4,891 | ₩5,012 | 0.00% | 96.4만 |
|---|
| 2026.09.10 | ₩4,864 | ₩5,079 | ₩4,837 | ₩4,945 | +1.65% | 79.2만 |
|---|
| 2026.09.09 | ₩5,427 | ₩5,427 | ₩4,884 | ₩4,945 | -8.89% | 76만 |
|---|
| 2026.09.08 | ₩5,641 | ₩5,682 | ₩5,373 | ₩5,427 | -3.80% | 88.7만 |
|---|
| 2026.09.04 | ₩5,588 | ₩5,702 | ₩5,226 | ₩5,655 | +1.20% | 153.6만 |
|---|
| 2026.09.03 | ₩5,775 | ₩5,964 | ₩5,568 | ₩5,615 | -2.78% | 52.6만 |
|---|
| 2026.09.02 | ₩5,548 | ₩5,909 | ₩5,548 | ₩5,722 | +3.14% | 94.1만 |
|---|
| 2026.09.01 | ₩5,548 | ₩5,829 | ₩5,440 | ₩5,534 | -0.24% | 108.6만 |
|---|
| 2026.08.31 | ₩5,883 | ₩5,896 | ₩5,487 | ₩5,708 | -2.96% | 143.6만 |
|---|
| 2026.08.28 | ₩5,641 | ₩6,139 | ₩5,641 | ₩5,923 | +4.99% | 93.4만 |
|---|
| 2026.08.27 | ₩5,762 | ₩5,896 | ₩5,427 | ₩5,749 | -0.23% | 132.2만 |
|---|
| 2026.08.26 | ₩5,775 | ₩5,970 | ₩5,641 | ₩5,775 | 0.00% | 107.2만 |
|---|
| 2026.08.25 | ₩6,097 | ₩6,097 | ₩5,601 | ₩5,829 | -4.40% | 150.7만 |
|---|
| 2026.08.24 | ₩5,641 | ₩6,218 | ₩5,407 | ₩6,084 | +7.84% | 166.3만 |
|---|
| 2026.08.21 | ₩6,821 | ₩6,821 | ₩5,621 | ₩5,641 | -17.29% | 299만 |
|---|
| 2026.08.20 | ₩6,646 | ₩7,095 | ₩6,633 | ₩6,928 | +4.23% | 106.5만 |
|---|
| 2026.08.19 | ₩6,593 | ₩6,848 | ₩6,553 | ₩6,687 | +1.42% | 80.7만 |
|---|
| 2026.08.18 | ₩6,405 | ₩6,707 | ₩6,405 | ₩6,660 | +3.97% | 56.3만 |
|---|
| 2026.08.17 | ₩6,258 | ₩6,586 | ₩6,258 | ₩6,512 | +4.07% | 99.7만 |
|---|
| 2026.08.14 | ₩6,378 | ₩6,392 | ₩6,151 | ₩6,298 | -1.26% | 71.6만 |
|---|
| 2026.08.13 | ₩6,486 | ₩6,579 | ₩5,976 | ₩6,325 | -2.48% | 90.7만 |
|---|
| 2026.08.12 | ₩6,593 | ₩6,700 | ₩6,425 | ₩6,593 | 0.00% | 86.5만 |
|---|
| 2026.08.11 | ₩6,660 | ₩6,821 | ₩6,579 | ₩6,593 | -1.01% | 70.3만 |
|---|
| 2026.08.10 | ₩6,814 | ₩6,968 | ₩6,358 | ₩6,754 | -0.88% | 69만 |
|---|
| 2026.08.07 | ₩6,271 | ₩7,162 | ₩6,271 | ₩6,888 | +9.83% | 186.2만 |
|---|
| 2026.08.06 | ₩5,950 | ₩6,365 | ₩5,722 | ₩6,271 | +5.41% | 134만 |
|---|
| 2026.08.05 | ₩5,950 | ₩5,976 | ₩5,628 | ₩5,695 | -4.28% | 67.1만 |
|---|
| 2026.08.04 | ₩5,695 | ₩6,057 | ₩5,581 | ₩6,017 | +5.65% | 72.5만 |
|---|
| 2026.08.03 | ₩5,414 | ₩5,695 | ₩5,394 | ₩5,628 | +3.96% | 90.3만 |
|---|
| 2026.07.31 | ₩5,293 | ₩5,458 | ₩5,079 | ₩5,280 | -0.25% | 61.8만 |
|---|
| 2026.07.30 | ₩5,548 | ₩5,719 | ₩5,260 | ₩5,333 | -3.86% | 68.1만 |
|---|
| 2026.07.29 | ₩5,722 | ₩5,901 | ₩5,320 | ₩5,574 | -2.58% | 69.8만 |
|---|
| 2026.07.28 | ₩5,762 | ₩6,157 | ₩5,548 | ₩5,722 | -0.70% | 100.6만 |
|---|
| 2026.07.27 | ₩5,333 | ₩5,769 | ₩5,333 | ₩5,695 | +6.78% | 62.9만 |
|---|
| 2026.07.24 | ₩5,253 | ₩5,367 | ₩5,159 | ₩5,226 | -0.51% | 45.2만 |
|---|
| 2026.07.23 | ₩5,320 | ₩5,320 | ₩4,951 | ₩5,172 | -2.77% | 48.1만 |
|---|
| 2026.07.22 | ₩5,079 | ₩5,280 | ₩4,985 | ₩5,266 | +3.69% | 50.7만 |
|---|
| 2026.07.21 | ₩5,306 | ₩5,394 | ₩5,172 | ₩5,226 | -1.52% | 49.2만 |
|---|
| 2026.07.20 | ₩5,253 | ₩5,447 | ₩5,079 | ₩5,347 | +1.79% | 36.8만 |
|---|
| 2026.07.17 | ₩5,387 | ₩5,400 | ₩5,105 | ₩5,306 | -1.49% | 44만 |
|---|
| 2026.07.16 | ₩5,668 | ₩5,769 | ₩5,474 | ₩5,507 | -2.84% | 44.2만 |
|---|
| 2026.07.15 | ₩5,373 | ₩5,668 | ₩5,320 | ₩5,615 | +4.49% | 47.3만 |
|---|
| 2026.07.14 | ₩5,280 | ₩5,360 | ₩5,239 | ₩5,306 | +0.51% | 30.4만 |
|---|
| 2026.07.13 | ₩5,159 | ₩5,434 | ₩5,132 | ₩5,293 | +2.60% | 37.8만 |
|---|
| 2026.07.10 | ₩5,266 | ₩5,333 | ₩5,159 | ₩5,186 | -1.53% | 25만 |
|---|
| 2026.07.09 | ₩5,293 | ₩5,360 | ₩4,985 | ₩5,253 | -0.76% | 44.3만 |
|---|
| 2026.07.08 | ₩5,186 | ₩5,286 | ₩5,093 | ₩5,213 | +0.52% | 42.8만 |
|---|
| 2026.07.07 | ₩5,360 | ₩5,521 | ₩5,233 | ₩5,266 | -1.75% | 70만 |
|---|
| 2026.07.06 | ₩5,293 | ₩5,360 | ₩5,172 | ₩5,226 | -1.27% | 44.1만 |
|---|
| 2026.07.02 | ₩5,199 | ₩5,327 | ₩4,978 | ₩5,306 | +2.06% | 57만 |
|---|
| 2026.07.01 | ₩5,079 | ₩5,360 | ₩5,079 | ₩5,226 | +2.90% | 60.4만 |
|---|
| 2026.06.30 | ₩5,280 | ₩5,280 | ₩4,918 | ₩5,025 | -4.82% | 60.8만 |
|---|
| 2026.06.29 | ₩5,253 | ₩5,360 | ₩5,172 | ₩5,186 | -1.28% | 77.2만 |
|---|
| 2026.06.26 | ₩5,146 | ₩5,333 | ₩4,925 | ₩5,280 | +2.60% | 327.4만 |
|---|
| 2026.06.25 | ₩4,502 | ₩5,521 | ₩4,462 | ₩5,320 | +18.15% | 205.9만 |
|---|
| 2026.06.24 | ₩4,382 | ₩4,502 | ₩4,188 | ₩4,435 | +1.22% | 94.7만 |
|---|
| 2026.06.23 | ₩4,100 | ₩4,389 | ₩3,966 | ₩4,342 | +5.88% | 83.8만 |
|---|
| 2026.06.22 | ₩3,980 | ₩4,161 | ₩3,946 | ₩4,033 | +1.35% | 86.1만 |
|---|
| 2026.06.18 | ₩4,181 | ₩4,311 | ₩3,886 | ₩4,087 | -2.24% | 118.1만 |
|---|
| 2026.06.17 | ₩4,489 | ₩4,636 | ₩4,114 | ₩4,167 | -7.16% | 54.7만 |
|---|
| 2026.06.16 | ₩4,931 | ₩5,052 | ₩4,476 | ₩4,502 | -8.70% | 51.1만 |
|---|
| 2026.06.15 | ₩4,904 | ₩5,045 | ₩4,710 | ₩4,878 | -0.55% | 59.7만 |
|---|
| 2026.06.12 | ₩4,864 | ₩5,025 | ₩4,650 | ₩4,837 | -0.55% | 41.6만 |
|---|
| 2026.06.11 | ₩4,690 | ₩4,884 | ₩4,415 | ₩4,797 | +2.29% | 74.6만 |
|---|
| 2026.06.10 | ₩4,409 | ₩4,884 | ₩4,409 | ₩4,730 | +7.29% | 62.7만 |
|---|
| 2026.06.09 | ₩4,301 | ₩4,636 | ₩4,288 | ₩4,502 | +4.67% | 49.9만 |
|---|
| 2026.06.08 | ₩4,275 | ₩4,456 | ₩4,234 | ₩4,301 | +0.63% | 34.3만 |
|---|
| 2026.06.05 | ₩4,435 | ₩4,462 | ₩4,234 | ₩4,261 | -3.93% | 52.6만 |
|---|
| 2026.06.04 | ₩4,033 | ₩4,757 | ₩4,033 | ₩4,449 | +10.30% | 55.1만 |
|---|
| 2026.06.03 | ₩4,918 | ₩4,918 | ₩4,114 | ₩4,167 | -15.26% | 50.3만 |
|---|
| 2026.06.02 | ₩5,079 | ₩5,172 | ₩4,804 | ₩4,891 | -3.69% | 64.5만 |
|---|
| 2026.06.01 | ₩4,502 | ₩5,367 | ₩4,502 | ₩5,253 | +16.67% | 105.4만 |
|---|
| 2026.05.29 | ₩4,275 | ₩4,516 | ₩4,208 | ₩4,342 | +1.57% | 79만 |
|---|
| 2026.05.28 | ₩4,422 | ₩4,543 | ₩4,221 | ₩4,328 | -2.12% | 64만 |
|---|
| 2026.05.27 | ₩4,221 | ₩4,590 | ₩4,221 | ₩4,449 | +5.40% | 78.2만 |
|---|
| 2026.05.26 | ₩4,301 | ₩4,435 | ₩4,147 | ₩4,261 | -0.93% | 50.6만 |
|---|
| 2026.05.22 | ₩4,248 | ₩4,502 | ₩4,040 | ₩4,221 | -0.63% | 47.2만 |
|---|
| 2026.05.21 | ₩4,368 | ₩4,435 | ₩4,208 | ₩4,234 | -3.07% | 48.3만 |
|---|
| 2026.05.20 | ₩4,355 | ₩4,544 | ₩4,261 | ₩4,489 | +3.08% | 51.7만 |
|---|
| 2026.05.19 | ₩4,476 | ₩4,636 | ₩4,268 | ₩4,449 | -0.60% | 58.9만 |
|---|
| 2026.05.18 | ₩4,650 | ₩4,824 | ₩4,469 | ₩4,489 | -3.46% | 71만 |
|---|
| 2026.05.15 | ₩4,770 | ₩4,878 | ₩4,663 | ₩4,703 | -1.40% | 42.1만 |
|---|
| 2026.05.14 | ₩5,186 | ₩5,280 | ₩4,703 | ₩4,851 | -6.46% | 95.7만 |
|---|
| 2026.05.13 | ₩4,958 | ₩5,561 | ₩4,878 | ₩5,266 | +6.22% | 119.5만 |
|---|
| 2026.05.12 | ₩4,556 | ₩5,226 | ₩4,355 | ₩4,958 | +8.82% | 160.2만 |
|---|
| 2026.05.11 | ₩4,837 | ₩5,146 | ₩4,415 | ₩4,623 | -4.43% | 133.7만 |
|---|
| 2026.05.08 | ₩4,449 | ₩4,851 | ₩3,779 | ₩4,851 | +9.04% | 208만 |
|---|
| 2026.05.07 | ₩4,261 | ₩4,476 | ₩4,154 | ₩4,154 | -2.52% | 118만 |
|---|
| 2026.05.06 | ₩4,275 | ₩4,288 | ₩4,000 | ₩4,181 | -2.19% | 82.2만 |
|---|
| 2026.05.05 | ₩4,087 | ₩4,268 | ₩3,953 | ₩4,261 | +4.26% | 46.2만 |
|---|
| 2026.05.04 | ₩4,087 | ₩4,295 | ₩3,906 | ₩3,953 | -3.28% | 84.5만 |
|---|
| 2026.05.01 | ₩3,859 | ₩4,181 | ₩3,859 | ₩4,141 | +7.29% | 53.4만 |
|---|
| 2026.04.30 | ₩3,806 | ₩3,926 | ₩3,645 | ₩3,913 | +2.82% | 49만 |
|---|
| 2026.04.29 | ₩3,980 | ₩3,980 | ₩3,786 | ₩3,832 | -3.70% | 92.1만 |
|---|
| 2026.04.28 | ₩3,940 | ₩4,094 | ₩3,893 | ₩4,060 | +3.06% | 46.1만 |
|---|
| 2026.04.27 | ₩4,181 | ₩4,181 | ₩3,926 | ₩3,993 | -4.49% | 43.2만 |
|---|
| 2026.04.24 | ₩3,846 | ₩3,980 | ₩3,739 | ₩3,980 | +3.48% | 36만 |
|---|
| 2026.04.23 | ₩3,980 | ₩3,980 | ₩3,665 | ₩3,832 | -3.70% | 58.2만 |
|---|
| 2026.04.22 | ₩3,993 | ₩4,214 | ₩3,940 | ₩4,047 | +1.34% | 53.5만 |
|---|
| 2026.04.21 | ₩3,779 | ₩4,161 | ₩3,753 | ₩3,953 | +4.61% | 120.3만 |
|---|
| 2026.04.20 | ₩3,685 | ₩3,765 | ₩3,618 | ₩3,765 | +2.18% | 38.4만 |
|---|
| 2026.04.17 | ₩3,645 | ₩3,819 | ₩3,605 | ₩3,725 | +2.21% | 94.5만 |
|---|
| 2026.04.16 | ₩3,591 | ₩3,806 | ₩3,566 | ₩3,645 | +1.49% | 78.9만 |
|---|
| 2026.04.15 | ₩3,270 | ₩3,685 | ₩3,270 | ₩3,645 | +11.48% | 111.9만 |
|---|
| 2026.04.14 | ₩3,095 | ₩3,283 | ₩3,082 | ₩3,270 | +5.63% | 102.3만 |
|---|
| 2026.04.13 | ₩2,653 | ₩3,055 | ₩2,653 | ₩3,042 | +14.65% | 103.4만 |
|---|
| 2026.04.10 | ₩2,827 | ₩2,908 | ₩2,613 | ₩2,680 | -5.21% | 83.5만 |
|---|
| 2026.04.09 | ₩2,613 | ₩2,814 | ₩2,526 | ₩2,814 | +7.69% | 93.8만 |
|---|
| 2026.04.08 | ₩2,854 | ₩2,935 | ₩2,613 | ₩2,613 | -8.45% | 72.2만 |
|---|
| 2026.04.07 | ₩2,787 | ₩2,908 | ₩2,640 | ₩2,653 | -4.81% | 92.5만 |
|---|
| 2026.04.06 | ₩2,533 | ₩2,868 | ₩2,519 | ₩2,814 | +11.11% | 92만 |
|---|
| 2026.04.02 | ₩2,439 | ₩2,573 | ₩2,372 | ₩2,533 | +3.85% | 71만 |
|---|
| 2026.04.01 | ₩2,506 | ₩2,653 | ₩2,439 | ₩2,506 | 0.00% | 110.6만 |
|---|
| 2026.03.31 | ₩2,425 | ₩2,513 | ₩2,325 | ₩2,466 | +1.66% | 130.3만 |
|---|
| 2026.03.30 | ₩2,332 | ₩2,466 | ₩2,278 | ₩2,385 | +2.30% | 111.6만 |
|---|
| 2026.03.27 | ₩2,399 | ₩2,439 | ₩2,265 | ₩2,305 | -3.91% | 139.1만 |
|---|
| 2026.03.26 | ₩2,466 | ₩2,620 | ₩2,419 | ₩2,452 | -0.54% | 94.7만 |
|---|
| 2026.03.25 | ₩2,693 | ₩2,760 | ₩2,446 | ₩2,466 | -8.46% | 103.1만 |
|---|
| 2026.03.24 | ₩2,814 | ₩2,814 | ₩2,613 | ₩2,653 | -5.71% | 141.6만 |
|---|
| 2026.03.23 | ₩2,854 | ₩3,062 | ₩2,805 | ₩2,841 | -0.47% | 162.4만 |
|---|
| 2026.03.20 | ₩3,136 | ₩3,149 | ₩2,807 | ₩2,881 | -8.12% | 152.9만 |
|---|
| 2026.03.19 | ₩3,404 | ₩3,430 | ₩3,089 | ₩3,122 | -8.27% | 139.1만 |
|---|
| 2026.03.18 | ₩3,390 | ₩3,518 | ₩3,256 | ₩3,444 | +1.58% | 142.2만 |
|---|
| 2026.03.17 | ₩3,765 | ₩3,953 | ₩3,370 | ₩3,430 | -8.90% | 151만 |
|---|
| 2026.03.16 | ₩3,792 | ₩3,940 | ₩3,618 | ₩3,712 | -2.12% | 208.4만 |
|---|
| 2026.03.13 | ₩3,859 | ₩4,047 | ₩3,765 | ₩3,792 | -1.74% | 176만 |
|---|
| 2026.03.12 | ₩3,739 | ₩3,980 | ₩3,739 | ₩3,832 | +2.51% | 159.5만 |
|---|
| 2026.03.11 | ₩3,765 | ₩3,893 | ₩3,685 | ₩3,832 | +1.78% | 186.5만 |
|---|
| 2026.03.10 | ₩3,712 | ₩4,020 | ₩3,645 | ₩3,819 | +2.89% | 244.3만 |
|---|
| 2026.03.09 | ₩3,578 | ₩3,765 | ₩3,444 | ₩3,739 | +4.49% | 209.6만 |
|---|
| 2026.03.06 | ₩3,283 | ₩3,685 | ₩3,243 | ₩3,618 | +10.20% | 213.3만 |
|---|
| 2026.03.05 | ₩2,774 | ₩3,424 | ₩2,774 | ₩3,350 | +20.77% | 267.6만 |
|---|
| 2026.03.04 | ₩2,372 | ₩2,982 | ₩2,372 | ₩2,814 | +18.64% | 247.4만 |
|---|
| 2026.03.03 | ₩2,372 | ₩2,492 | ₩2,285 | ₩2,372 | 0.00% | 110.4만 |
|---|
| 2026.03.02 | ₩2,332 | ₩2,518 | ₩2,245 | ₩2,439 | +4.60% | 188.2만 |
|---|
| 2026.02.27 | ₩2,546 | ₩2,586 | ₩2,305 | ₩2,425 | -4.74% | 214.2만 |
|---|
| 2026.02.26 | ₩2,573 | ₩3,008 | ₩2,305 | ₩2,573 | 0.00% | 310.8만 |
|---|
| 2026.02.25 | ₩3,404 | ₩3,471 | ₩3,243 | ₩3,363 | -1.18% | 150만 |
|---|
| 2026.02.24 | ₩3,015 | ₩3,384 | ₩3,002 | ₩3,363 | +11.56% | 171.1만 |
|---|
| 2026.02.23 | ₩3,095 | ₩3,122 | ₩2,935 | ₩3,028 | -2.16% | 79.4만 |
|---|
| 2026.02.20 | ₩2,787 | ₩3,162 | ₩2,787 | ₩3,149 | +12.98% | 130만 |
|---|
| 2026.02.19 | ₩2,600 | ₩2,841 | ₩2,600 | ₩2,827 | +8.76% | 106.2만 |
|---|
| 2026.02.18 | ₩2,385 | ₩2,680 | ₩2,332 | ₩2,667 | +11.80% | 154.7만 |
|---|
| 2026.02.17 | ₩2,318 | ₩2,439 | ₩2,211 | ₩2,399 | +3.47% | 107.6만 |
|---|
| 2026.02.13 | ₩2,238 | ₩2,419 | ₩2,231 | ₩2,318 | +3.59% | 106.5만 |
|---|
| 2026.02.12 | ₩2,479 | ₩2,492 | ₩2,211 | ₩2,265 | -8.65% | 112.3만 |
|---|
| 2026.02.11 | ₩2,586 | ₩2,613 | ₩2,332 | ₩2,506 | -3.11% | 175.3만 |
|---|
| 2026.02.10 | ₩2,787 | ₩2,894 | ₩2,559 | ₩2,573 | -7.69% | 80만 |
|---|
| 2026.02.09 | ₩2,827 | ₩2,868 | ₩2,640 | ₩2,814 | -0.47% | 92.9만 |
|---|
| 2026.02.06 | ₩2,613 | ₩2,874 | ₩2,613 | ₩2,827 | +8.21% | 155.7만 |
|---|
| 2026.02.05 | ₩2,734 | ₩2,786 | ₩2,559 | ₩2,573 | -5.88% | 160.5만 |
|---|
| 2026.02.04 | ₩2,988 | ₩3,023 | ₩2,754 | ₩2,801 | -6.28% | 131.7만 |
|---|
| 2026.02.03 | ₩3,162 | ₩3,189 | ₩2,901 | ₩3,015 | -4.66% | 120.4만 |
|---|
| 2026.02.02 | ₩3,256 | ₩3,437 | ₩3,209 | ₩3,229 | -0.82% | 123.3만 |
|---|
| 2026.01.30 | ₩3,189 | ₩3,331 | ₩3,156 | ₩3,296 | +3.36% | 115.2만 |
|---|
| 2026.01.29 | ₩3,283 | ₩3,296 | ₩3,189 | ₩3,216 | -2.04% | 77.9만 |
|---|
| 2026.01.28 | ₩3,430 | ₩3,484 | ₩3,243 | ₩3,256 | -5.08% | 95.3만 |
|---|
| 2026.01.27 | ₩3,551 | ₩3,564 | ₩3,363 | ₩3,404 | -4.15% | 86.5만 |
|---|
| 2026.01.26 | ₩3,524 | ₩3,606 | ₩3,451 | ₩3,538 | +0.38% | 117.5만 |
|---|
| 2026.01.23 | ₩3,846 | ₩3,953 | ₩3,591 | ₩3,591 | -6.62% | 91.9만 |
|---|
| 2026.01.22 | ₩3,698 | ₩4,114 | ₩3,685 | ₩3,846 | +3.99% | 159.9만 |
|---|
| 2026.01.21 | ₩3,444 | ₩3,712 | ₩3,404 | ₩3,658 | +6.23% | 126.7만 |
|---|
| 2026.01.20 | ₩3,672 | ₩3,739 | ₩3,384 | ₩3,430 | -6.57% | 139.7만 |
|---|
| 2026.01.16 | ₩3,899 | ₩3,960 | ₩3,745 | ₩3,779 | -3.09% | 133.7만 |
|---|
| 2026.01.15 | ₩3,940 | ₩3,993 | ₩3,799 | ₩3,926 | -0.34% | 158.8만 |
|---|
| 2026.01.14 | ₩4,100 | ₩4,141 | ₩3,899 | ₩3,953 | -3.59% | 173.8만 |
|---|
| 2026.01.13 | ₩4,355 | ₩4,395 | ₩4,107 | ₩4,127 | -5.23% | 155.3만 |
|---|
| 2026.01.12 | ₩4,261 | ₩4,409 | ₩4,181 | ₩4,355 | +2.20% | 105.8만 |
|---|
| 2026.01.09 | ₩4,529 | ₩4,571 | ₩4,315 | ₩4,368 | -3.55% | 96.4만 |
|---|
| 2026.01.08 | ₩4,650 | ₩4,691 | ₩4,469 | ₩4,529 | -2.59% | 86.1만 |
|---|
| 2026.01.07 | ₩5,025 | ₩5,025 | ₩4,690 | ₩4,703 | -6.40% | 106.3만 |
|---|
| 2026.01.06 | ₩4,958 | ₩5,025 | ₩4,837 | ₩5,012 | +1.08% | 107.2만 |
|---|
| 2026.01.05 | ₩4,998 | ₩5,112 | ₩4,851 | ₩4,958 | -0.80% | 164.3만 |
|---|
| 2026.01.02 | ₩5,186 | ₩5,353 | ₩4,985 | ₩5,052 | -2.58% | 99.5만 |
|---|
| 2025.12.31 | ₩5,306 | ₩5,306 | ₩5,092 | ₩5,226 | -1.52% | 63.9만 |
|---|
| 2025.12.30 | ₩5,253 | ₩5,420 | ₩5,132 | ₩5,146 | -2.04% | 100.9만 |
|---|
| 2025.12.29 | ₩5,534 | ₩5,668 | ₩5,266 | ₩5,280 | -4.60% | 86.7만 |
|---|
| 2025.12.26 | ₩5,534 | ₩5,635 | ₩5,478 | ₩5,574 | +0.73% | 96.1만 |
|---|
| 2025.12.24 | ₩5,749 | ₩5,749 | ₩5,474 | ₩5,534 | -3.73% | 117.6만 |
|---|
| 2025.12.23 | ₩6,057 | ₩6,057 | ₩5,641 | ₩5,708 | -5.75% | 120.4만 |
|---|
| 2025.12.22 | ₩6,204 | ₩6,285 | ₩5,997 | ₩6,070 | -2.16% | 107.4만 |
|---|
| 2025.12.19 | ₩6,298 | ₩6,439 | ₩6,010 | ₩6,137 | -2.55% | 185만 |
|---|
| 2025.12.18 | ₩6,499 | ₩6,539 | ₩6,224 | ₩6,271 | -3.51% | 84.4만 |
|---|
| 2025.12.17 | ₩6,486 | ₩6,526 | ₩6,278 | ₩6,432 | -0.83% | 128.6만 |
|---|
| 2025.12.16 | ₩6,472 | ₩6,593 | ₩6,325 | ₩6,459 | -0.21% | 115.5만 |
|---|
| 2025.12.15 | ₩7,015 | ₩7,015 | ₩6,546 | ₩6,593 | -6.02% | 121.6만 |
|---|
| 2025.12.12 | ₩7,129 | ₩7,229 | ₩6,941 | ₩6,968 | -2.26% | 65.4만 |
|---|
| 2025.12.11 | ₩7,357 | ₩7,484 | ₩7,062 | ₩7,075 | -3.83% | 70.6만 |
|---|
| 2025.12.10 | ₩7,330 | ₩7,518 | ₩7,276 | ₩7,357 | +0.37% | 72.9만 |
|---|
| 2025.12.09 | ₩7,116 | ₩7,410 | ₩7,102 | ₩7,303 | +2.64% | 114.4만 |
|---|
| 2025.12.08 | ₩7,290 | ₩7,464 | ₩7,109 | ₩7,156 | -1.84% | 59.3만 |
|---|
| 2025.12.05 | ₩7,102 | ₩7,437 | ₩6,982 | ₩7,183 | +1.13% | 100.9만 |
|---|
| 2025.12.04 | ₩7,236 | ₩7,370 | ₩6,861 | ₩7,102 | -1.85% | 126.7만 |
|---|
| 2025.12.03 | ₩6,915 | ₩7,276 | ₩6,874 | ₩7,236 | +4.65% | 95.6만 |
|---|
| 2025.12.02 | ₩6,687 | ₩6,982 | ₩6,553 | ₩6,915 | +3.41% | 91.9만 |
|---|
| 2025.12.01 | ₩6,271 | ₩6,727 | ₩6,204 | ₩6,633 | +5.77% | 97.1만 |
|---|
| 2025.11.28 | ₩6,298 | ₩6,452 | ₩6,244 | ₩6,365 | +1.06% | 33.8만 |
|---|
| 2025.11.26 | ₩6,151 | ₩6,345 | ₩6,151 | ₩6,271 | +1.96% | 67.2만 |
|---|
| 2025.11.25 | ₩5,950 | ₩6,231 | ₩5,923 | ₩6,164 | +3.60% | 69.6만 |
|---|
| 2025.11.24 | ₩5,641 | ₩5,903 | ₩5,601 | ₩5,869 | +4.04% | 48.4만 |
|---|
| 2025.11.21 | ₩5,213 | ₩5,708 | ₩5,172 | ₩5,655 | +8.48% | 87만 |
|---|
| 2025.11.20 | ₩5,668 | ₩5,668 | ₩5,186 | ₩5,186 | -8.51% | 97만 |
|---|
| 2025.11.19 | ₩5,414 | ₩5,601 | ₩5,367 | ₩5,534 | +2.23% | 73.8만 |
|---|
| 2025.11.18 | ₩5,253 | ₩5,461 | ₩5,253 | ₩5,400 | +2.81% | 76.5만 |
|---|
| 2025.11.17 | ₩5,628 | ₩5,708 | ₩5,132 | ₩5,293 | -5.95% | 76.7만 |
|---|
| 2025.11.14 | ₩6,110 | ₩6,110 | ₩5,621 | ₩5,655 | -7.46% | 76만 |
|---|
| 2025.11.13 | ₩6,311 | ₩6,311 | ₩5,889 | ₩6,191 | -1.91% | 107.6만 |
|---|
| 2025.11.12 | ₩6,191 | ₩6,486 | ₩6,191 | ₩6,378 | +3.03% | 97.4만 |
|---|
| 2025.11.11 | ₩6,057 | ₩6,218 | ₩5,936 | ₩6,191 | +2.21% | 64.6만 |
|---|
| 2025.11.10 | ₩5,936 | ₩6,157 | ₩5,869 | ₩5,990 | +0.90% | 62.9만 |
|---|
| 2025.11.07 | ₩5,708 | ₩5,856 | ₩5,467 | ₩5,856 | +2.58% | 76.9만 |
|---|
| 2025.11.06 | ₩5,883 | ₩6,372 | ₩5,682 | ₩5,722 | -2.73% | 202.4만 |
|---|
| 2025.11.05 | ₩5,521 | ₩5,521 | ₩5,340 | ₩5,454 | -1.21% | 71.4만 |
|---|
| 2025.11.04 | ₩5,414 | ₩5,600 | ₩5,347 | ₩5,494 | +1.49% | 67.6만 |
|---|
| 2025.11.03 | ₩6,191 | ₩6,231 | ₩5,474 | ₩5,574 | -9.96% | 99.6만 |
|---|
| 2025.10.31 | ₩6,003 | ₩6,338 | ₩6,003 | ₩6,231 | +3.79% | 134.6만 |
|---|
| 2025.10.30 | ₩6,070 | ₩6,151 | ₩5,997 | ₩6,030 | -0.66% | 63.6만 |
|---|
| 2025.10.29 | ₩6,365 | ₩6,365 | ₩6,010 | ₩6,137 | -3.58% | 114.1만 |
|---|
| 2025.10.28 | ₩6,459 | ₩6,510 | ₩6,325 | ₩6,392 | -1.04% | 61.9만 |
|---|
| 2025.10.27 | ₩6,405 | ₩6,620 | ₩6,405 | ₩6,459 | +0.84% | 74.8만 |
|---|
| 2025.10.24 | ₩6,258 | ₩6,338 | ₩6,224 | ₩6,338 | +1.28% | 53.5만 |
|---|
| 2025.10.23 | ₩5,990 | ₩6,184 | ₩5,967 | ₩6,151 | +2.68% | 50.2만 |
|---|
| 2025.10.22 | ₩6,057 | ₩6,104 | ₩5,923 | ₩6,043 | -0.22% | 64.6만 |
|---|
| 2025.10.21 | ₩5,950 | ₩6,218 | ₩5,883 | ₩6,057 | +1.80% | 91.6만 |
|---|
| 2025.10.20 | ₩5,829 | ₩6,084 | ₩5,735 | ₩5,990 | +2.76% | 80만 |
|---|
| 2025.10.17 | ₩5,775 | ₩6,043 | ₩5,715 | ₩5,735 | -0.70% | 128.3만 |
|---|
| 2025.10.16 | ₩5,950 | ₩5,976 | ₩5,749 | ₩5,775 | -2.93% | 85.3만 |
|---|
| 2025.10.15 | ₩5,936 | ₩6,057 | ₩5,769 | ₩5,909 | -0.45% | 131.7만 |
|---|
| 2025.10.14 | ₩5,548 | ₩6,043 | ₩5,524 | ₩5,909 | +6.52% | 124만 |
|---|
| 2025.10.13 | ₩5,226 | ₩5,682 | ₩5,226 | ₩5,682 | +8.72% | 143.1만 |
|---|
| 2025.10.10 | ₩5,280 | ₩5,380 | ₩5,146 | ₩5,159 | -2.28% | 115.1만 |
|---|