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 | ₩5,364 | ₩5,733 | ₩5,351 | ₩5,592 | +4.25% | 50만 |
| 2026.10.08 | ₩5,069 | ₩5,364 | ₩5,029 | ₩5,338 | +5.29% | 77만 |
| 2026.10.07 | ₩4,935 | ₩5,177 | ₩4,882 | ₩5,110 | +3.53% | 31.6만 |
| 2026.10.06 | ₩4,895 | ₩4,982 | ₩4,815 | ₩4,935 | +0.82% | 48.1만 |
| 2026.10.05 | ₩4,707 | ₩4,908 | ₩4,707 | ₩4,841 | +2.85% | 61.5만 |
| 2026.10.02 | ₩4,828 | ₩4,841 | ₩4,694 | ₩4,761 | -1.39% | 44.3만 |
| 2026.10.01 | ₩4,734 | ₩4,828 | ₩4,566 | ₩4,774 | +0.85% | 56.9만 |
| 2026.09.30 | ₩4,560 | ₩4,875 | ₩4,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,707 |
| +3.24% |
| 69.9만 |
| 2026.09.29 | ₩4,654 | ₩4,680 | ₩4,493 | ₩4,546 | -2.31% | 52.9만 |
|---|
| 2026.09.28 | ₩4,627 | ₩4,687 | ₩4,513 | ₩4,667 | +0.87% | 56.8만 |
|---|
| 2026.09.25 | ₩4,640 | ₩4,808 | ₩4,587 | ₩4,707 | +1.45% | 65.5만 |
|---|
| 2026.09.24 | ₩4,801 | ₩4,821 | ₩4,607 | ₩4,627 | -3.63% | 72.6만 |
|---|
| 2026.09.23 | ₩4,962 | ₩4,962 | ₩4,674 | ₩4,801 | -3.24% | 67.6만 |
|---|
| 2026.09.22 | ₩5,284 | ₩5,338 | ₩4,949 | ₩4,989 | -5.58% | 59.7만 |
|---|
| 2026.09.21 | ₩4,922 | ₩5,217 | ₩4,908 | ₩5,203 | +5.72% | 84.1만 |
|---|
| 2026.09.18 | ₩5,136 | ₩5,136 | ₩4,855 | ₩4,962 | -3.39% | 106.8만 |
|---|
| 2026.09.17 | ₩5,217 | ₩5,284 | ₩5,076 | ₩5,123 | -1.80% | 55.8만 |
|---|
| 2026.09.16 | ₩5,150 | ₩5,230 | ₩5,063 | ₩5,136 | -0.26% | 53.5만 |
|---|
| 2026.09.15 | ₩5,257 | ₩5,391 | ₩5,157 | ₩5,177 | -1.53% | 61만 |
|---|
| 2026.09.14 | ₩5,069 | ₩5,425 | ₩5,069 | ₩5,297 | +4.50% | 92.4만 |
|---|
| 2026.09.11 | ₩5,016 | ₩5,150 | ₩4,895 | ₩5,016 | 0.00% | 96.4만 |
|---|
| 2026.09.10 | ₩4,868 | ₩5,083 | ₩4,841 | ₩4,949 | +1.65% | 79.2만 |
|---|
| 2026.09.09 | ₩5,431 | ₩5,431 | ₩4,888 | ₩4,949 | -8.89% | 76만 |
|---|
| 2026.09.08 | ₩5,646 | ₩5,686 | ₩5,378 | ₩5,431 | -3.80% | 88.7만 |
|---|
| 2026.09.04 | ₩5,592 | ₩5,706 | ₩5,230 | ₩5,659 | +1.20% | 153.6만 |
|---|
| 2026.09.03 | ₩5,780 | ₩5,969 | ₩5,572 | ₩5,619 | -2.78% | 52.6만 |
|---|
| 2026.09.02 | ₩5,552 | ₩5,914 | ₩5,552 | ₩5,726 | +3.14% | 94.1만 |
|---|
| 2026.09.01 | ₩5,552 | ₩5,834 | ₩5,445 | ₩5,539 | -0.24% | 108.6만 |
|---|
| 2026.08.31 | ₩5,887 | ₩5,901 | ₩5,492 | ₩5,713 | -2.96% | 143.6만 |
|---|
| 2026.08.28 | ₩5,646 | ₩6,144 | ₩5,646 | ₩5,928 | +4.99% | 93.4만 |
|---|
| 2026.08.27 | ₩5,767 | ₩5,901 | ₩5,431 | ₩5,753 | -0.23% | 132.2만 |
|---|
| 2026.08.26 | ₩5,780 | ₩5,975 | ₩5,646 | ₩5,780 | 0.00% | 107.2만 |
|---|
| 2026.08.25 | ₩6,102 | ₩6,102 | ₩5,606 | ₩5,834 | -4.40% | 150.7만 |
|---|
| 2026.08.24 | ₩5,646 | ₩6,223 | ₩5,411 | ₩6,089 | +7.84% | 166.3만 |
|---|
| 2026.08.21 | ₩6,826 | ₩6,826 | ₩5,626 | ₩5,646 | -17.29% | 299만 |
|---|
| 2026.08.20 | ₩6,652 | ₩7,101 | ₩6,638 | ₩6,933 | +4.23% | 106.5만 |
|---|
| 2026.08.19 | ₩6,598 | ₩6,853 | ₩6,558 | ₩6,692 | +1.42% | 80.7만 |
|---|
| 2026.08.18 | ₩6,410 | ₩6,712 | ₩6,410 | ₩6,665 | +3.97% | 56.3만 |
|---|
| 2026.08.17 | ₩6,263 | ₩6,592 | ₩6,263 | ₩6,518 | +4.07% | 99.7만 |
|---|
| 2026.08.14 | ₩6,384 | ₩6,397 | ₩6,156 | ₩6,303 | -1.26% | 71.6만 |
|---|
| 2026.08.13 | ₩6,491 | ₩6,585 | ₩5,981 | ₩6,330 | -2.48% | 90.7만 |
|---|
| 2026.08.12 | ₩6,598 | ₩6,706 | ₩6,431 | ₩6,598 | 0.00% | 86.5만 |
|---|
| 2026.08.11 | ₩6,665 | ₩6,826 | ₩6,585 | ₩6,598 | -1.01% | 70.3만 |
|---|
| 2026.08.10 | ₩6,819 | ₩6,974 | ₩6,364 | ₩6,759 | -0.88% | 69만 |
|---|
| 2026.08.07 | ₩6,276 | ₩7,168 | ₩6,276 | ₩6,893 | +9.83% | 186.2만 |
|---|
| 2026.08.06 | ₩5,954 | ₩6,370 | ₩5,726 | ₩6,276 | +5.41% | 134만 |
|---|
| 2026.08.05 | ₩5,954 | ₩5,981 | ₩5,633 | ₩5,700 | -4.28% | 67.1만 |
|---|
| 2026.08.04 | ₩5,700 | ₩6,062 | ₩5,586 | ₩6,022 | +5.65% | 72.5만 |
|---|
| 2026.08.03 | ₩5,418 | ₩5,700 | ₩5,398 | ₩5,633 | +3.96% | 90.3만 |
|---|
| 2026.07.31 | ₩5,297 | ₩5,462 | ₩5,083 | ₩5,284 | -0.25% | 61.8만 |
|---|
| 2026.07.30 | ₩5,552 | ₩5,724 | ₩5,264 | ₩5,338 | -3.86% | 68.1만 |
|---|
| 2026.07.29 | ₩5,726 | ₩5,906 | ₩5,324 | ₩5,579 | -2.58% | 69.8만 |
|---|
| 2026.07.28 | ₩5,767 | ₩6,162 | ₩5,552 | ₩5,726 | -0.70% | 100.6만 |
|---|
| 2026.07.27 | ₩5,338 | ₩5,773 | ₩5,338 | ₩5,700 | +6.78% | 62.9만 |
|---|
| 2026.07.24 | ₩5,257 | ₩5,371 | ₩5,163 | ₩5,230 | -0.51% | 45.2만 |
|---|
| 2026.07.23 | ₩5,324 | ₩5,324 | ₩4,955 | ₩5,177 | -2.77% | 48.1만 |
|---|
| 2026.07.22 | ₩5,083 | ₩5,284 | ₩4,989 | ₩5,271 | +3.69% | 50.7만 |
|---|
| 2026.07.21 | ₩5,311 | ₩5,398 | ₩5,177 | ₩5,230 | -1.52% | 49.2만 |
|---|
| 2026.07.20 | ₩5,257 | ₩5,452 | ₩5,083 | ₩5,351 | +1.79% | 36.8만 |
|---|
| 2026.07.17 | ₩5,391 | ₩5,405 | ₩5,110 | ₩5,311 | -1.49% | 44만 |
|---|
| 2026.07.16 | ₩5,673 | ₩5,773 | ₩5,478 | ₩5,512 | -2.84% | 44.2만 |
|---|
| 2026.07.15 | ₩5,378 | ₩5,673 | ₩5,324 | ₩5,619 | +4.49% | 47.3만 |
|---|
| 2026.07.14 | ₩5,284 | ₩5,364 | ₩5,244 | ₩5,311 | +0.51% | 30.4만 |
|---|
| 2026.07.13 | ₩5,163 | ₩5,438 | ₩5,136 | ₩5,297 | +2.60% | 37.8만 |
|---|
| 2026.07.10 | ₩5,271 | ₩5,338 | ₩5,163 | ₩5,190 | -1.53% | 25만 |
|---|
| 2026.07.09 | ₩5,297 | ₩5,364 | ₩4,989 | ₩5,257 | -0.76% | 44.3만 |
|---|
| 2026.07.08 | ₩5,190 | ₩5,291 | ₩5,098 | ₩5,217 | +0.52% | 42.8만 |
|---|
| 2026.07.07 | ₩5,364 | ₩5,525 | ₩5,237 | ₩5,271 | -1.75% | 70만 |
|---|
| 2026.07.06 | ₩5,297 | ₩5,364 | ₩5,177 | ₩5,230 | -1.27% | 44.1만 |
|---|
| 2026.07.02 | ₩5,203 | ₩5,331 | ₩4,982 | ₩5,311 | +2.06% | 57만 |
|---|
| 2026.07.01 | ₩5,083 | ₩5,364 | ₩5,083 | ₩5,230 | +2.90% | 60.4만 |
|---|
| 2026.06.30 | ₩5,284 | ₩5,284 | ₩4,922 | ₩5,029 | -4.82% | 60.8만 |
|---|
| 2026.06.29 | ₩5,257 | ₩5,364 | ₩5,177 | ₩5,190 | -1.28% | 77.2만 |
|---|
| 2026.06.26 | ₩5,150 | ₩5,338 | ₩4,929 | ₩5,284 | +2.60% | 327.4만 |
|---|
| 2026.06.25 | ₩4,506 | ₩5,525 | ₩4,466 | ₩5,324 | +18.15% | 205.9만 |
|---|
| 2026.06.24 | ₩4,385 | ₩4,506 | ₩4,191 | ₩4,439 | +1.22% | 94.7만 |
|---|
| 2026.06.23 | ₩4,104 | ₩4,392 | ₩3,970 | ₩4,345 | +5.88% | 83.8만 |
|---|
| 2026.06.22 | ₩3,983 | ₩4,164 | ₩3,950 | ₩4,037 | +1.35% | 86.1만 |
|---|
| 2026.06.18 | ₩4,184 | ₩4,314 | ₩3,889 | ₩4,090 | -2.24% | 118.1만 |
|---|
| 2026.06.17 | ₩4,493 | ₩4,640 | ₩4,117 | ₩4,171 | -7.16% | 54.7만 |
|---|
| 2026.06.16 | ₩4,935 | ₩5,056 | ₩4,479 | ₩4,506 | -8.70% | 51.1만 |
|---|
| 2026.06.15 | ₩4,908 | ₩5,049 | ₩4,714 | ₩4,882 | -0.55% | 59.7만 |
|---|
| 2026.06.12 | ₩4,868 | ₩5,029 | ₩4,654 | ₩4,841 | -0.55% | 41.6만 |
|---|
| 2026.06.11 | ₩4,694 | ₩4,888 | ₩4,419 | ₩4,801 | +2.29% | 74.6만 |
|---|
| 2026.06.10 | ₩4,412 | ₩4,888 | ₩4,412 | ₩4,734 | +7.29% | 62.7만 |
|---|
| 2026.06.09 | ₩4,305 | ₩4,640 | ₩4,292 | ₩4,506 | +4.67% | 49.9만 |
|---|
| 2026.06.08 | ₩4,278 | ₩4,459 | ₩4,238 | ₩4,305 | +0.63% | 34.3만 |
|---|
| 2026.06.05 | ₩4,439 | ₩4,466 | ₩4,238 | ₩4,265 | -3.93% | 52.6만 |
|---|
| 2026.06.04 | ₩4,037 | ₩4,761 | ₩4,037 | ₩4,452 | +10.30% | 55.1만 |
|---|
| 2026.06.03 | ₩4,922 | ₩4,922 | ₩4,117 | ₩4,171 | -15.26% | 50.3만 |
|---|
| 2026.06.02 | ₩5,083 | ₩5,177 | ₩4,808 | ₩4,895 | -3.69% | 64.5만 |
|---|
| 2026.06.01 | ₩4,506 | ₩5,371 | ₩4,506 | ₩5,257 | +16.67% | 105.4만 |
|---|
| 2026.05.29 | ₩4,278 | ₩4,520 | ₩4,211 | ₩4,345 | +1.57% | 79만 |
|---|
| 2026.05.28 | ₩4,426 | ₩4,546 | ₩4,224 | ₩4,332 | -2.12% | 64만 |
|---|
| 2026.05.27 | ₩4,224 | ₩4,593 | ₩4,224 | ₩4,452 | +5.40% | 78.2만 |
|---|
| 2026.05.26 | ₩4,305 | ₩4,439 | ₩4,151 | ₩4,265 | -0.93% | 50.6만 |
|---|
| 2026.05.22 | ₩4,251 | ₩4,506 | ₩4,043 | ₩4,224 | -0.63% | 47.2만 |
|---|
| 2026.05.21 | ₩4,372 | ₩4,439 | ₩4,211 | ₩4,238 | -3.07% | 48.3만 |
|---|
| 2026.05.20 | ₩4,359 | ₩4,548 | ₩4,265 | ₩4,493 | +3.08% | 51.7만 |
|---|
| 2026.05.19 | ₩4,479 | ₩4,640 | ₩4,271 | ₩4,452 | -0.60% | 58.9만 |
|---|
| 2026.05.18 | ₩4,654 | ₩4,828 | ₩4,473 | ₩4,493 | -3.46% | 71만 |
|---|
| 2026.05.15 | ₩4,774 | ₩4,882 | ₩4,667 | ₩4,707 | -1.40% | 42.1만 |
|---|
| 2026.05.14 | ₩5,190 | ₩5,284 | ₩4,707 | ₩4,855 | -6.46% | 95.7만 |
|---|
| 2026.05.13 | ₩4,962 | ₩5,566 | ₩4,882 | ₩5,271 | +6.22% | 119.5만 |
|---|
| 2026.05.12 | ₩4,560 | ₩5,230 | ₩4,359 | ₩4,962 | +8.82% | 160.2만 |
|---|
| 2026.05.11 | ₩4,841 | ₩5,150 | ₩4,419 | ₩4,627 | -4.43% | 133.7만 |
|---|
| 2026.05.08 | ₩4,452 | ₩4,855 | ₩3,782 | ₩4,855 | +9.04% | 208만 |
|---|
| 2026.05.07 | ₩4,265 | ₩4,479 | ₩4,157 | ₩4,157 | -2.52% | 118만 |
|---|
| 2026.05.06 | ₩4,278 | ₩4,292 | ₩4,003 | ₩4,184 | -2.19% | 82.2만 |
|---|
| 2026.05.05 | ₩4,090 | ₩4,271 | ₩3,956 | ₩4,265 | +4.26% | 46.2만 |
|---|
| 2026.05.04 | ₩4,090 | ₩4,298 | ₩3,909 | ₩3,956 | -3.28% | 84.5만 |
|---|
| 2026.05.01 | ₩3,862 | ₩4,184 | ₩3,862 | ₩4,144 | +7.29% | 53.4만 |
|---|
| 2026.04.30 | ₩3,809 | ₩3,929 | ₩3,648 | ₩3,916 | +2.82% | 49만 |
|---|
| 2026.04.29 | ₩3,983 | ₩3,983 | ₩3,789 | ₩3,836 | -3.70% | 92.1만 |
|---|
| 2026.04.28 | ₩3,943 | ₩4,097 | ₩3,896 | ₩4,064 | +3.06% | 46.1만 |
|---|
| 2026.04.27 | ₩4,184 | ₩4,184 | ₩3,929 | ₩3,996 | -4.49% | 43.2만 |
|---|
| 2026.04.24 | ₩3,849 | ₩3,983 | ₩3,742 | ₩3,983 | +3.48% | 36만 |
|---|
| 2026.04.23 | ₩3,983 | ₩3,983 | ₩3,668 | ₩3,836 | -3.70% | 58.2만 |
|---|
| 2026.04.22 | ₩3,996 | ₩4,218 | ₩3,943 | ₩4,050 | +1.34% | 53.5만 |
|---|
| 2026.04.21 | ₩3,782 | ₩4,164 | ₩3,756 | ₩3,956 | +4.61% | 120.3만 |
|---|
| 2026.04.20 | ₩3,688 | ₩3,768 | ₩3,621 | ₩3,768 | +2.18% | 38.4만 |
|---|
| 2026.04.17 | ₩3,648 | ₩3,822 | ₩3,608 | ₩3,728 | +2.21% | 94.5만 |
|---|
| 2026.04.16 | ₩3,594 | ₩3,809 | ₩3,569 | ₩3,648 | +1.49% | 78.9만 |
|---|
| 2026.04.15 | ₩3,272 | ₩3,688 | ₩3,272 | ₩3,648 | +11.48% | 111.9만 |
|---|
| 2026.04.14 | ₩3,098 | ₩3,286 | ₩3,085 | ₩3,272 | +5.63% | 102.3만 |
|---|
| 2026.04.13 | ₩2,655 | ₩3,058 | ₩2,655 | ₩3,044 | +14.65% | 103.4만 |
|---|
| 2026.04.10 | ₩2,830 | ₩2,910 | ₩2,615 | ₩2,682 | -5.21% | 83.5만 |
|---|
| 2026.04.09 | ₩2,615 | ₩2,816 | ₩2,528 | ₩2,816 | +7.69% | 93.8만 |
|---|
| 2026.04.08 | ₩2,857 | ₩2,937 | ₩2,615 | ₩2,615 | -8.45% | 72.2만 |
|---|
| 2026.04.07 | ₩2,789 | ₩2,910 | ₩2,642 | ₩2,655 | -4.81% | 92.5만 |
|---|
| 2026.04.06 | ₩2,535 | ₩2,870 | ₩2,521 | ₩2,816 | +11.11% | 92만 |
|---|
| 2026.04.02 | ₩2,441 | ₩2,575 | ₩2,374 | ₩2,535 | +3.85% | 71만 |
|---|
| 2026.04.01 | ₩2,508 | ₩2,655 | ₩2,441 | ₩2,508 | 0.00% | 110.6만 |
|---|
| 2026.03.31 | ₩2,427 | ₩2,515 | ₩2,327 | ₩2,468 | +1.66% | 130.3만 |
|---|
| 2026.03.30 | ₩2,334 | ₩2,468 | ₩2,280 | ₩2,387 | +2.30% | 111.6만 |
|---|
| 2026.03.27 | ₩2,401 | ₩2,441 | ₩2,266 | ₩2,307 | -3.91% | 139.1만 |
|---|
| 2026.03.26 | ₩2,468 | ₩2,622 | ₩2,421 | ₩2,454 | -0.54% | 94.7만 |
|---|
| 2026.03.25 | ₩2,696 | ₩2,763 | ₩2,448 | ₩2,468 | -8.46% | 103.1만 |
|---|
| 2026.03.24 | ₩2,816 | ₩2,816 | ₩2,615 | ₩2,655 | -5.71% | 141.6만 |
|---|
| 2026.03.23 | ₩2,857 | ₩3,064 | ₩2,807 | ₩2,843 | -0.47% | 162.4만 |
|---|
| 2026.03.20 | ₩3,138 | ₩3,152 | ₩2,810 | ₩2,883 | -8.12% | 152.9만 |
|---|
| 2026.03.19 | ₩3,406 | ₩3,433 | ₩3,091 | ₩3,125 | -8.27% | 139.1만 |
|---|
| 2026.03.18 | ₩3,393 | ₩3,520 | ₩3,259 | ₩3,447 | +1.58% | 142.2만 |
|---|
| 2026.03.17 | ₩3,768 | ₩3,956 | ₩3,373 | ₩3,433 | -8.90% | 151만 |
|---|
| 2026.03.16 | ₩3,795 | ₩3,943 | ₩3,621 | ₩3,715 | -2.12% | 208.4만 |
|---|
| 2026.03.13 | ₩3,862 | ₩4,050 | ₩3,768 | ₩3,795 | -1.74% | 176만 |
|---|
| 2026.03.12 | ₩3,742 | ₩3,983 | ₩3,742 | ₩3,836 | +2.51% | 159.5만 |
|---|
| 2026.03.11 | ₩3,768 | ₩3,896 | ₩3,688 | ₩3,836 | +1.78% | 186.5만 |
|---|
| 2026.03.10 | ₩3,715 | ₩4,023 | ₩3,648 | ₩3,822 | +2.89% | 244.3만 |
|---|
| 2026.03.09 | ₩3,581 | ₩3,768 | ₩3,447 | ₩3,742 | +4.49% | 209.6만 |
|---|
| 2026.03.06 | ₩3,286 | ₩3,688 | ₩3,245 | ₩3,621 | +10.20% | 213.3만 |
|---|
| 2026.03.05 | ₩2,776 | ₩3,427 | ₩2,776 | ₩3,353 | +20.77% | 267.6만 |
|---|
| 2026.03.04 | ₩2,374 | ₩2,984 | ₩2,374 | ₩2,816 | +18.64% | 247.4만 |
|---|
| 2026.03.03 | ₩2,374 | ₩2,494 | ₩2,287 | ₩2,374 | 0.00% | 110.4만 |
|---|
| 2026.03.02 | ₩2,334 | ₩2,520 | ₩2,246 | ₩2,441 | +4.60% | 188.2만 |
|---|
| 2026.02.27 | ₩2,548 | ₩2,588 | ₩2,307 | ₩2,427 | -4.74% | 214.2만 |
|---|
| 2026.02.26 | ₩2,575 | ₩3,011 | ₩2,307 | ₩2,575 | 0.00% | 310.8만 |
|---|
| 2026.02.25 | ₩3,406 | ₩3,473 | ₩3,245 | ₩3,366 | -1.18% | 150만 |
|---|
| 2026.02.24 | ₩3,017 | ₩3,386 | ₩3,004 | ₩3,366 | +11.56% | 171.1만 |
|---|
| 2026.02.23 | ₩3,098 | ₩3,125 | ₩2,937 | ₩3,031 | -2.16% | 79.4만 |
|---|
| 2026.02.20 | ₩2,789 | ₩3,165 | ₩2,789 | ₩3,152 | +12.98% | 130만 |
|---|
| 2026.02.19 | ₩2,602 | ₩2,843 | ₩2,602 | ₩2,830 | +8.76% | 106.2만 |
|---|
| 2026.02.18 | ₩2,387 | ₩2,682 | ₩2,334 | ₩2,669 | +11.80% | 154.7만 |
|---|
| 2026.02.17 | ₩2,320 | ₩2,441 | ₩2,213 | ₩2,401 | +3.47% | 107.6만 |
|---|
| 2026.02.13 | ₩2,240 | ₩2,421 | ₩2,233 | ₩2,320 | +3.59% | 106.5만 |
|---|
| 2026.02.12 | ₩2,481 | ₩2,494 | ₩2,213 | ₩2,266 | -8.65% | 112.3만 |
|---|
| 2026.02.11 | ₩2,588 | ₩2,615 | ₩2,334 | ₩2,508 | -3.11% | 175.3만 |
|---|
| 2026.02.10 | ₩2,789 | ₩2,897 | ₩2,562 | ₩2,575 | -7.69% | 80만 |
|---|
| 2026.02.09 | ₩2,830 | ₩2,870 | ₩2,642 | ₩2,816 | -0.47% | 92.9만 |
|---|
| 2026.02.06 | ₩2,615 | ₩2,877 | ₩2,615 | ₩2,830 | +8.21% | 155.7만 |
|---|
| 2026.02.05 | ₩2,736 | ₩2,788 | ₩2,562 | ₩2,575 | -5.88% | 160.5만 |
|---|
| 2026.02.04 | ₩2,991 | ₩3,026 | ₩2,756 | ₩2,803 | -6.28% | 131.7만 |
|---|
| 2026.02.03 | ₩3,165 | ₩3,192 | ₩2,903 | ₩3,017 | -4.66% | 120.4만 |
|---|
| 2026.02.02 | ₩3,259 | ₩3,440 | ₩3,212 | ₩3,232 | -0.82% | 123.3만 |
|---|
| 2026.01.30 | ₩3,192 | ₩3,334 | ₩3,158 | ₩3,299 | +3.36% | 115.2만 |
|---|
| 2026.01.29 | ₩3,286 | ₩3,299 | ₩3,192 | ₩3,219 | -2.04% | 77.9만 |
|---|
| 2026.01.28 | ₩3,433 | ₩3,487 | ₩3,245 | ₩3,259 | -5.08% | 95.3만 |
|---|
| 2026.01.27 | ₩3,554 | ₩3,567 | ₩3,366 | ₩3,406 | -4.15% | 86.5만 |
|---|
| 2026.01.26 | ₩3,527 | ₩3,609 | ₩3,453 | ₩3,541 | +0.38% | 117.5만 |
|---|
| 2026.01.23 | ₩3,849 | ₩3,956 | ₩3,594 | ₩3,594 | -6.62% | 91.9만 |
|---|
| 2026.01.22 | ₩3,701 | ₩4,117 | ₩3,688 | ₩3,849 | +3.99% | 159.9만 |
|---|
| 2026.01.21 | ₩3,447 | ₩3,715 | ₩3,406 | ₩3,661 | +6.23% | 126.7만 |
|---|
| 2026.01.20 | ₩3,675 | ₩3,742 | ₩3,386 | ₩3,433 | -6.57% | 139.7만 |
|---|
| 2026.01.16 | ₩3,903 | ₩3,963 | ₩3,748 | ₩3,782 | -3.09% | 133.7만 |
|---|
| 2026.01.15 | ₩3,943 | ₩3,996 | ₩3,802 | ₩3,929 | -0.34% | 158.8만 |
|---|
| 2026.01.14 | ₩4,104 | ₩4,144 | ₩3,903 | ₩3,956 | -3.59% | 173.8만 |
|---|
| 2026.01.13 | ₩4,359 | ₩4,399 | ₩4,110 | ₩4,131 | -5.23% | 155.3만 |
|---|
| 2026.01.12 | ₩4,265 | ₩4,412 | ₩4,184 | ₩4,359 | +2.20% | 105.8만 |
|---|
| 2026.01.09 | ₩4,533 | ₩4,574 | ₩4,318 | ₩4,372 | -3.55% | 96.4만 |
|---|
| 2026.01.08 | ₩4,654 | ₩4,695 | ₩4,473 | ₩4,533 | -2.59% | 86.1만 |
|---|
| 2026.01.07 | ₩5,029 | ₩5,029 | ₩4,694 | ₩4,707 | -6.40% | 106.3만 |
|---|
| 2026.01.06 | ₩4,962 | ₩5,029 | ₩4,841 | ₩5,016 | +1.08% | 107.2만 |
|---|
| 2026.01.05 | ₩5,002 | ₩5,116 | ₩4,855 | ₩4,962 | -0.80% | 164.3만 |
|---|
| 2026.01.02 | ₩5,190 | ₩5,358 | ₩4,989 | ₩5,056 | -2.58% | 99.5만 |
|---|
| 2025.12.31 | ₩5,311 | ₩5,311 | ₩5,096 | ₩5,230 | -1.52% | 63.9만 |
|---|
| 2025.12.30 | ₩5,257 | ₩5,425 | ₩5,136 | ₩5,150 | -2.04% | 100.9만 |
|---|
| 2025.12.29 | ₩5,539 | ₩5,673 | ₩5,271 | ₩5,284 | -4.60% | 86.7만 |
|---|
| 2025.12.26 | ₩5,539 | ₩5,639 | ₩5,482 | ₩5,579 | +0.73% | 96.1만 |
|---|
| 2025.12.24 | ₩5,753 | ₩5,753 | ₩5,478 | ₩5,539 | -3.73% | 117.6만 |
|---|
| 2025.12.23 | ₩6,062 | ₩6,062 | ₩5,646 | ₩5,713 | -5.75% | 120.4만 |
|---|
| 2025.12.22 | ₩6,209 | ₩6,290 | ₩6,001 | ₩6,075 | -2.16% | 107.4만 |
|---|
| 2025.12.19 | ₩6,303 | ₩6,444 | ₩6,015 | ₩6,142 | -2.55% | 185만 |
|---|
| 2025.12.18 | ₩6,504 | ₩6,545 | ₩6,229 | ₩6,276 | -3.51% | 84.4만 |
|---|
| 2025.12.17 | ₩6,491 | ₩6,531 | ₩6,283 | ₩6,437 | -0.83% | 128.6만 |
|---|
| 2025.12.16 | ₩6,478 | ₩6,598 | ₩6,330 | ₩6,464 | -0.21% | 115.5만 |
|---|
| 2025.12.15 | ₩7,021 | ₩7,021 | ₩6,551 | ₩6,598 | -6.02% | 121.6만 |
|---|
| 2025.12.12 | ₩7,135 | ₩7,235 | ₩6,947 | ₩6,974 | -2.26% | 65.4만 |
|---|
| 2025.12.11 | ₩7,363 | ₩7,490 | ₩7,068 | ₩7,081 | -3.83% | 70.6만 |
|---|
| 2025.12.10 | ₩7,336 | ₩7,524 | ₩7,282 | ₩7,363 | +0.37% | 72.9만 |
|---|
| 2025.12.09 | ₩7,121 | ₩7,416 | ₩7,108 | ₩7,309 | +2.64% | 114.4만 |
|---|
| 2025.12.08 | ₩7,296 | ₩7,470 | ₩7,115 | ₩7,161 | -1.84% | 59.3만 |
|---|
| 2025.12.05 | ₩7,108 | ₩7,443 | ₩6,987 | ₩7,188 | +1.13% | 100.9만 |
|---|
| 2025.12.04 | ₩7,242 | ₩7,376 | ₩6,866 | ₩7,108 | -1.85% | 126.7만 |
|---|
| 2025.12.03 | ₩6,920 | ₩7,282 | ₩6,880 | ₩7,242 | +4.65% | 95.6만 |
|---|
| 2025.12.02 | ₩6,692 | ₩6,987 | ₩6,558 | ₩6,920 | +3.41% | 91.9만 |
|---|
| 2025.12.01 | ₩6,276 | ₩6,732 | ₩6,209 | ₩6,638 | +5.77% | 97.1만 |
|---|
| 2025.11.28 | ₩6,303 | ₩6,457 | ₩6,250 | ₩6,370 | +1.06% | 33.8만 |
|---|
| 2025.11.26 | ₩6,156 | ₩6,350 | ₩6,156 | ₩6,276 | +1.96% | 67.2만 |
|---|
| 2025.11.25 | ₩5,954 | ₩6,236 | ₩5,928 | ₩6,169 | +3.60% | 69.6만 |
|---|
| 2025.11.24 | ₩5,646 | ₩5,908 | ₩5,606 | ₩5,874 | +4.04% | 48.4만 |
|---|
| 2025.11.21 | ₩5,217 | ₩5,713 | ₩5,177 | ₩5,659 | +8.48% | 87만 |
|---|
| 2025.11.20 | ₩5,673 | ₩5,673 | ₩5,190 | ₩5,190 | -8.51% | 97만 |
|---|
| 2025.11.19 | ₩5,418 | ₩5,606 | ₩5,371 | ₩5,539 | +2.23% | 73.8만 |
|---|
| 2025.11.18 | ₩5,257 | ₩5,465 | ₩5,257 | ₩5,405 | +2.81% | 76.5만 |
|---|
| 2025.11.17 | ₩5,633 | ₩5,713 | ₩5,136 | ₩5,297 | -5.95% | 76.7만 |
|---|
| 2025.11.14 | ₩6,115 | ₩6,115 | ₩5,626 | ₩5,659 | -7.46% | 76만 |
|---|
| 2025.11.13 | ₩6,317 | ₩6,317 | ₩5,894 | ₩6,196 | -1.91% | 107.6만 |
|---|
| 2025.11.12 | ₩6,196 | ₩6,491 | ₩6,196 | ₩6,384 | +3.03% | 97.4만 |
|---|
| 2025.11.11 | ₩6,062 | ₩6,223 | ₩5,941 | ₩6,196 | +2.21% | 64.6만 |
|---|
| 2025.11.10 | ₩5,941 | ₩6,162 | ₩5,874 | ₩5,995 | +0.90% | 62.9만 |
|---|
| 2025.11.07 | ₩5,713 | ₩5,861 | ₩5,472 | ₩5,861 | +2.58% | 76.9만 |
|---|
| 2025.11.06 | ₩5,887 | ₩6,377 | ₩5,686 | ₩5,726 | -2.73% | 202.4만 |
|---|
| 2025.11.05 | ₩5,525 | ₩5,525 | ₩5,344 | ₩5,458 | -1.21% | 71.4만 |
|---|
| 2025.11.04 | ₩5,418 | ₩5,604 | ₩5,351 | ₩5,499 | +1.49% | 67.6만 |
|---|
| 2025.11.03 | ₩6,196 | ₩6,236 | ₩5,478 | ₩5,579 | -9.96% | 99.6만 |
|---|
| 2025.10.31 | ₩6,008 | ₩6,343 | ₩6,008 | ₩6,236 | +3.79% | 134.6만 |
|---|
| 2025.10.30 | ₩6,075 | ₩6,156 | ₩6,001 | ₩6,035 | -0.66% | 63.6만 |
|---|
| 2025.10.29 | ₩6,370 | ₩6,370 | ₩6,015 | ₩6,142 | -3.58% | 114.1만 |
|---|
| 2025.10.28 | ₩6,464 | ₩6,515 | ₩6,330 | ₩6,397 | -1.04% | 61.9만 |
|---|
| 2025.10.27 | ₩6,410 | ₩6,625 | ₩6,410 | ₩6,464 | +0.84% | 74.8만 |
|---|
| 2025.10.24 | ₩6,263 | ₩6,343 | ₩6,229 | ₩6,343 | +1.28% | 53.5만 |
|---|
| 2025.10.23 | ₩5,995 | ₩6,189 | ₩5,972 | ₩6,156 | +2.68% | 50.2만 |
|---|
| 2025.10.22 | ₩6,062 | ₩6,109 | ₩5,928 | ₩6,048 | -0.22% | 64.6만 |
|---|
| 2025.10.21 | ₩5,954 | ₩6,223 | ₩5,887 | ₩6,062 | +1.80% | 91.6만 |
|---|
| 2025.10.20 | ₩5,834 | ₩6,089 | ₩5,740 | ₩5,995 | +2.76% | 80만 |
|---|
| 2025.10.17 | ₩5,780 | ₩6,048 | ₩5,720 | ₩5,740 | -0.70% | 128.3만 |
|---|
| 2025.10.16 | ₩5,954 | ₩5,981 | ₩5,753 | ₩5,780 | -2.93% | 85.3만 |
|---|
| 2025.10.15 | ₩5,941 | ₩6,062 | ₩5,773 | ₩5,914 | -0.45% | 131.7만 |
|---|
| 2025.10.14 | ₩5,552 | ₩6,048 | ₩5,528 | ₩5,914 | +6.52% | 124만 |
|---|
| 2025.10.13 | ₩5,230 | ₩5,686 | ₩5,230 | ₩5,686 | +8.72% | 143.1만 |
|---|
| 2025.10.10 | ₩5,284 | ₩5,385 | ₩5,150 | ₩5,163 | -2.28% | 115.1만 |
|---|