시장 데이터를 불러오는 중
전체 종목
Zeta Network Group - Class A Ordinary Shares 과거 주가
Zeta Network Group - Class A Ordinary Shares · ZNB · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zeta Network Group - Class A Ordinary Shares · ZNB · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,260 | ₩1,287 | ₩1,220 | ₩1,247 | -1.06% | 4.2만 |
| 2026.10.08 | ₩1,381 | ₩1,381 | ₩1,140 | ₩1,207 | -12.62% | 15.1만 |
| 2026.10.07 | ₩1,475 | ₩1,555 | ₩1,408 | ₩1,421 | -3.64% | 11.2만 |
| 2026.10.06 | ₩1,529 | ₩1,676 | ₩1,515 | ₩1,555 | +1.75% | 16.3만 |
| 2026.10.05 | ₩1,596 | ₩1,716 | ₩1,408 | ₩1,676 | +5.04% | 83.3만 |
| 2026.10.02 | ₩1,488 | ₩2,601 | ₩1,475 | ₩2,065 | +38.74% | 2820만 |
| 2026.10.01 | ₩1,663 | ₩1,703 | ₩1,421 | ₩1,421 | -14.52% | 3.3만 |
| 2026.09.30 | ₩1,690 | ₩1,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,555 |
| -7.94% |
| 1.9만 |
| 2026.09.29 | ₩1,783 | ₩1,877 | ₩1,676 | ₩1,676 | -6.02% | 3.1만 |
|---|
| 2026.09.28 | ₩1,783 | ₩1,850 | ₩1,703 | ₩1,730 | -3.01% | 3.1만 |
|---|
| 2026.09.25 | ₩1,837 | ₩1,917 | ₩1,770 | ₩1,810 | -1.46% | 2.5만 |
|---|
| 2026.09.24 | ₩1,904 | ₩1,998 | ₩1,824 | ₩1,917 | +0.70% | 2.4만 |
|---|
| 2026.09.23 | ₩1,904 | ₩1,944 | ₩1,850 | ₩1,850 | -2.82% | 2.8만 |
|---|
| 2026.09.22 | ₩1,931 | ₩1,944 | ₩1,824 | ₩1,850 | -4.17% | 2.2만 |
|---|
| 2026.09.21 | ₩2,025 | ₩2,065 | ₩1,824 | ₩1,904 | -5.96% | 2.8만 |
|---|
| 2026.09.18 | ₩1,877 | ₩2,038 | ₩1,824 | ₩1,985 | +5.71% | 5.3만 |
|---|
| 2026.09.17 | ₩1,757 | ₩1,931 | ₩1,730 | ₩1,824 | +3.82% | 4.3만 |
|---|
| 2026.09.16 | ₩1,837 | ₩1,850 | ₩1,770 | ₩1,770 | -3.65% | 2.3만 |
|---|
| 2026.09.15 | ₩1,891 | ₩1,958 | ₩1,783 | ₩1,783 | -5.67% | 2.2만 |
|---|
| 2026.09.14 | ₩1,877 | ₩2,025 | ₩1,877 | ₩1,891 | +0.71% | 2.8만 |
|---|
| 2026.09.11 | ₩1,998 | ₩2,078 | ₩1,824 | ₩1,891 | -5.37% | 4.4만 |
|---|
| 2026.09.10 | ₩2,065 | ₩2,092 | ₩1,971 | ₩1,971 | -4.55% | 4.1만 |
|---|
| 2026.09.09 | ₩2,132 | ₩2,145 | ₩2,078 | ₩2,078 | -2.52% | 1.9만 |
|---|
| 2026.09.08 | ₩2,105 | ₩2,253 | ₩2,078 | ₩2,159 | +2.55% | 2.3만 |
|---|
| 2026.09.04 | ₩2,239 | ₩2,347 | ₩2,145 | ₩2,145 | -4.19% | 4.5만 |
|---|
| 2026.09.03 | ₩2,212 | ₩2,347 | ₩2,212 | ₩2,253 | +1.82% | 2.7만 |
|---|
| 2026.09.02 | ₩2,092 | ₩2,320 | ₩2,078 | ₩2,199 | +5.13% | 5.3만 |
|---|
| 2026.09.01 | ₩2,212 | ₩2,239 | ₩2,078 | ₩2,092 | -5.45% | 5.3만 |
|---|
| 2026.08.31 | ₩2,172 | ₩2,333 | ₩2,172 | ₩2,266 | +4.32% | 5.8만 |
|---|
| 2026.08.28 | ₩2,306 | ₩2,347 | ₩2,159 | ₩2,172 | -5.81% | 6.1만 |
|---|
| 2026.08.27 | ₩2,306 | ₩2,414 | ₩2,306 | ₩2,360 | +2.33% | 2.9만 |
|---|
| 2026.08.26 | ₩2,293 | ₩2,427 | ₩2,253 | ₩2,360 | +2.92% | 8.5만 |
|---|
| 2026.08.25 | ₩2,293 | ₩2,481 | ₩2,253 | ₩2,347 | +2.34% | 10.5만 |
|---|
| 2026.08.24 | ₩2,280 | ₩2,521 | ₩2,226 | ₩2,414 | +5.88% | 11.8만 |
|---|
| 2026.08.21 | ₩2,481 | ₩2,601 | ₩2,347 | ₩2,373 | -4.32% | 22.9만 |
|---|
| 2026.08.20 | ₩2,628 | ₩2,776 | ₩2,628 | ₩2,655 | +1.02% | 39.3만 |
|---|
| 2026.08.19 | ₩3,567 | ₩4,385 | ₩2,387 | ₩3,004 | -15.79% | 2579.7만 |
|---|
| 2026.08.18 | ₩2,776 | ₩3,138 | ₩2,735 | ₩2,990 | +7.73% | 8.4만 |
|---|
| 2026.08.17 | ₩2,682 | ₩2,977 | ₩2,628 | ₩2,843 | +6.00% | 12만 |
|---|
| 2026.08.14 | ₩3,044 | ₩3,071 | ₩2,414 | ₩2,789 | -8.37% | 23만 |
|---|
| 2026.08.13 | ₩3,232 | ₩3,567 | ₩2,749 | ₩3,138 | -2.90% | 166.3만 |
|---|
| 2026.08.12 | ₩3,661 | ₩4,009 | ₩3,232 | ₩3,460 | -5.49% | 27.3만 |
|---|
| 2026.08.11 | ₩3,969 | ₩3,996 | ₩3,325 | ₩3,553 | -10.47% | 24.3만 |
|---|
| 2026.08.10 | ₩3,419 | ₩4,210 | ₩3,419 | ₩3,661 | +7.06% | 56.4만 |
|---|
| 2026.08.07 | ₩3,245 | ₩3,701 | ₩3,151 | ₩3,312 | +2.07% | 16만 |
|---|
| 2026.08.06 | ₩3,647 | ₩3,701 | ₩3,178 | ₩3,312 | -9.19% | 6.8만 |
|---|
| 2026.08.05 | ₩3,553 | ₩4,090 | ₩3,553 | ₩3,768 | +6.04% | 19.7만 |
|---|
| 2026.08.04 | ₩3,272 | ₩3,755 | ₩3,232 | ₩3,553 | +8.61% | 14.8만 |
|---|
| 2026.08.03 | ₩3,191 | ₩3,460 | ₩3,017 | ₩3,325 | +4.20% | 28.1만 |
|---|
| 2026.07.31 | ₩3,325 | ₩3,486 | ₩2,816 | ₩3,191 | -4.03% | 22.6만 |
|---|
| 2026.07.30 | ₩3,111 | ₩3,889 | ₩2,963 | ₩3,795 | +21.98% | 43.5만 |
|---|
| 2026.07.29 | ₩3,862 | ₩3,862 | ₩2,923 | ₩3,218 | -16.67% | 25.5만 |
|---|
| 2026.07.28 | ₩3,460 | ₩4,345 | ₩3,285 | ₩3,929 | +13.57% | 46.4만 |
|---|
| 2026.07.27 | ₩2,910 | ₩3,822 | ₩2,910 | ₩3,607 | +23.96% | 33.5만 |
|---|
| 2026.07.24 | ₩2,789 | ₩3,111 | ₩2,682 | ₩3,004 | +7.69% | 16.8만 |
|---|
| 2026.07.23 | ₩2,467 | ₩2,896 | ₩2,467 | ₩2,896 | +17.39% | 20.9만 |
|---|
| 2026.07.22 | ₩3,755 | ₩3,755 | ₩2,789 | ₩3,218 | -14.29% | 51.6만 |
|---|
| 2026.07.21 | ₩4,291 | ₩4,398 | ₩3,969 | ₩4,076 | -5.00% | 518.8만 |
|---|
| 2026.07.20 | ₩4,184 | ₩4,613 | ₩3,969 | ₩4,398 | +5.13% | 3.5만 |
|---|
| 2026.07.17 | ₩4,184 | ₩4,291 | ₩3,862 | ₩4,291 | +2.56% | 5.1만 |
|---|
| 2026.07.16 | ₩4,398 | ₩4,613 | ₩4,076 | ₩4,505 | +2.44% | 3.3만 |
|---|
| 2026.07.15 | ₩4,184 | ₩4,505 | ₩4,076 | ₩4,398 | +5.13% | 5.4만 |
|---|
| 2026.07.14 | ₩4,505 | ₩4,505 | ₩4,076 | ₩4,184 | -7.14% | 5.2만 |
|---|
| 2026.07.13 | ₩4,935 | ₩4,935 | ₩4,398 | ₩4,613 | -6.52% | 8.7만 |
|---|
| 2026.07.10 | ₩5,149 | ₩5,256 | ₩4,505 | ₩4,827 | -6.25% | 26.3만 |
|---|
| 2026.07.09 | ₩5,256 | ₩6,329 | ₩4,827 | ₩5,471 | +4.08% | 132.3만 |
|---|
| 2026.07.08 | ₩5,042 | ₩5,364 | ₩5,042 | ₩5,364 | +6.38% | 4만 |
|---|
| 2026.07.07 | ₩5,042 | ₩5,256 | ₩4,827 | ₩5,256 | +4.26% | 6.3만 |
|---|
| 2026.07.06 | ₩5,900 | ₩5,900 | ₩4,935 | ₩5,471 | -7.27% | 216.2만 |
|---|
| 2026.07.02 | ₩6,436 | ₩6,651 | ₩6,222 | ₩6,329 | -1.67% | 1만 |
|---|
| 2026.07.01 | ₩6,758 | ₩6,865 | ₩6,436 | ₩6,651 | -1.59% | 1.1만 |
|---|
| 2026.06.30 | ₩6,758 | ₩6,973 | ₩6,436 | ₩6,758 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩6,758 | ₩7,080 | ₩6,222 | ₩6,973 | +3.17% | 9.2천 |
|---|
| 2026.06.26 | ₩6,115 | ₩6,865 | ₩6,115 | ₩6,865 | +12.28% | 1.9만 |
|---|
| 2026.06.25 | ₩6,544 | ₩6,651 | ₩5,578 | ₩6,222 | -4.92% | 4.8만 |
|---|
| 2026.06.24 | ₩6,865 | ₩7,509 | ₩6,544 | ₩6,973 | +1.56% | 4.1만 |
|---|
| 2026.06.23 | ₩6,865 | ₩7,616 | ₩6,436 | ₩7,509 | +9.38% | 3.1만 |
|---|
| 2026.06.22 | ₩6,758 | ₩6,865 | ₩6,222 | ₩6,865 | +1.59% | 3.7만 |
|---|
| 2026.06.18 | ₩7,724 | ₩7,938 | ₩6,436 | ₩6,973 | -9.72% | 9.6만 |
|---|
| 2026.06.17 | ₩8,260 | ₩8,582 | ₩8,045 | ₩8,582 | +3.90% | 8.9만 |
|---|
| 2026.06.16 | ₩9,547 | ₩9,976 | ₩7,938 | ₩9,869 | +3.37% | 44.1만 |
|---|
| 2026.06.15 | ₩9,976 | ₩11,585 | ₩9,869 | ₩10,191 | +2.15% | 168만 |
|---|
| 2026.06.12 | ₩11,049 | ₩11,049 | ₩9,440 | ₩9,976 | -9.71% | 14.5만 |
|---|
| 2026.06.11 | ₩14,267 | ₩15,125 | ₩12,336 | ₩12,980 | -9.02% | 261.1만 |
|---|
| 2026.06.10 | ₩14,053 | ₩14,804 | ₩13,302 | ₩13,838 | -1.53% | 2.9만 |
|---|
| 2026.06.09 | ₩14,374 | ₩20,382 | ₩12,336 | ₩13,516 | -5.97% | 27.1만 |
|---|
| 2026.06.08 | ₩14,589 | ₩15,662 | ₩13,194 | ₩14,053 | -3.68% | 3.7만 |
|---|
| 2026.06.05 | ₩15,554 | ₩16,842 | ₩14,804 | ₩15,447 | -0.69% | 6.7천 |
|---|
| 2026.06.04 | ₩14,482 | ₩16,842 | ₩14,267 | ₩16,198 | +11.85% | 1.3만 |
|---|
| 2026.06.03 | ₩16,627 | ₩17,164 | ₩13,945 | ₩15,769 | -5.16% | 3.6만 |
|---|
| 2026.06.02 | ₩17,056 | ₩18,987 | ₩16,198 | ₩18,665 | +9.43% | 29.8만 |
|---|
| 2026.06.01 | ₩18,987 | ₩21,776 | ₩18,558 | ₩18,987 | 0.00% | 13만 |
|---|
| 2026.05.29 | ₩18,344 | ₩21,133 | ₩18,022 | ₩18,773 | +2.34% | 4.3천 |
|---|
| 2026.05.28 | ₩18,451 | ₩18,665 | ₩17,700 | ₩18,344 | -0.58% | 1.3천 |
|---|
| 2026.05.27 | ₩18,880 | ₩18,880 | ₩17,700 | ₩18,558 | -1.70% | 1.5천 |
|---|
| 2026.05.26 | ₩19,094 | ₩19,202 | ₩16,949 | ₩18,344 | -3.93% | 1.9천 |
|---|
| 2026.05.22 | ₩18,773 | ₩19,094 | ₩17,593 | ₩18,665 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩17,056 | ₩18,451 | ₩16,949 | ₩18,451 | +8.18% | 1.1천 |
|---|
| 2026.05.20 | ₩17,056 | ₩17,807 | ₩16,520 | ₩17,593 | +3.14% | 1.6천 |
|---|
| 2026.05.19 | ₩16,627 | ₩17,271 | ₩16,413 | ₩17,056 | +2.58% | 1.8천 |
|---|
| 2026.05.18 | ₩18,129 | ₩19,094 | ₩16,305 | ₩16,413 | -9.47% | 8.5천 |
|---|
| 2026.05.15 | ₩18,558 | ₩18,558 | ₩17,593 | ₩18,451 | -0.58% | 2.3천 |
|---|
| 2026.05.14 | ₩18,129 | ₩18,987 | ₩17,378 | ₩18,558 | +2.37% | 2.6천 |
|---|
| 2026.05.13 | ₩18,022 | ₩18,344 | ₩17,164 | ₩17,700 | -1.79% | 3.1천 |
|---|
| 2026.05.12 | ₩18,236 | ₩18,558 | ₩17,485 | ₩17,700 | -2.94% | 2.7천 |
|---|
| 2026.05.11 | ₩18,880 | ₩18,880 | ₩17,164 | ₩18,665 | -1.14% | 2.5천 |
|---|
| 2026.05.08 | ₩18,129 | ₩18,987 | ₩17,164 | ₩18,880 | +4.14% | 2.4천 |
|---|
| 2026.05.07 | ₩18,344 | ₩18,773 | ₩17,807 | ₩17,914 | -2.34% | 1.4천 |
|---|
| 2026.05.06 | ₩19,202 | ₩19,738 | ₩18,451 | ₩18,773 | -2.23% | 4.2천 |
|---|
| 2026.05.05 | ₩18,236 | ₩19,738 | ₩17,485 | ₩19,738 | +8.24% | 2.4천 |
|---|
| 2026.05.04 | ₩18,236 | ₩18,236 | ₩17,700 | ₩18,236 | 0.00% | 1.2천 |
|---|
| 2026.05.01 | ₩18,022 | ₩18,236 | ₩16,949 | ₩17,700 | -1.79% | 2.3천 |
|---|
| 2026.04.30 | ₩17,485 | ₩18,665 | ₩17,164 | ₩18,022 | +3.07% | 1.1천 |
|---|
| 2026.04.29 | ₩16,627 | ₩18,129 | ₩16,520 | ₩17,056 | +2.58% | 1.5천 |
|---|
| 2026.04.28 | ₩17,164 | ₩17,378 | ₩16,413 | ₩16,520 | -3.75% | 713 |
|---|
| 2026.04.27 | ₩17,485 | ₩17,700 | ₩17,056 | ₩17,056 | -2.45% | 2.6천 |
|---|
| 2026.04.24 | ₩18,987 | ₩18,987 | ₩16,305 | ₩17,914 | -5.65% | 7.7천 |
|---|
| 2026.04.23 | ₩20,274 | ₩20,274 | ₩18,129 | ₩18,236 | -10.05% | 3.7천 |
|---|
| 2026.04.22 | ₩20,918 | ₩20,918 | ₩19,202 | ₩19,953 | -4.62% | 1.9천 |
|---|
| 2026.04.21 | ₩18,987 | ₩20,167 | ₩18,880 | ₩19,953 | +5.08% | 2.3천 |
|---|
| 2026.04.20 | ₩18,558 | ₩19,738 | ₩18,236 | ₩19,631 | +5.78% | 3.9천 |
|---|
| 2026.04.17 | ₩18,344 | ₩19,738 | ₩17,914 | ₩18,558 | +1.17% | 1.1만 |
|---|
| 2026.04.16 | ₩19,953 | ₩19,953 | ₩17,807 | ₩18,344 | -8.06% | 5천 |
|---|
| 2026.04.15 | ₩18,344 | ₩19,738 | ₩17,807 | ₩19,524 | +6.43% | 2.7천 |
|---|
| 2026.04.14 | ₩19,416 | ₩19,631 | ₩18,451 | ₩18,987 | -2.21% | 6천 |
|---|
| 2026.04.13 | ₩18,451 | ₩20,060 | ₩17,700 | ₩19,845 | +7.56% | 4.5천 |
|---|
| 2026.04.10 | ₩18,773 | ₩18,987 | ₩16,198 | ₩18,344 | -2.29% | 1.4만 |
|---|
| 2026.04.09 | ₩18,773 | ₩19,309 | ₩17,485 | ₩18,451 | -1.71% | 5.5천 |
|---|
| 2026.04.08 | ₩19,202 | ₩19,631 | ₩18,236 | ₩18,987 | -1.12% | 9천 |
|---|
| 2026.04.07 | ₩20,489 | ₩20,489 | ₩17,807 | ₩19,309 | -5.76% | 4.2천 |
|---|
| 2026.04.06 | ₩20,274 | ₩20,918 | ₩18,236 | ₩20,489 | +1.06% | 1.5만 |
|---|
| 2026.04.02 | ₩21,240 | ₩21,883 | ₩18,987 | ₩20,167 | -5.05% | 1.4만 |
|---|
| 2026.04.01 | ₩20,703 | ₩24,458 | ₩20,489 | ₩23,385 | +12.95% | 2.8만 |
|---|
| 2026.03.31 | ₩17,807 | ₩24,673 | ₩17,807 | ₩21,240 | +19.28% | 3.6만 |
|---|
| 2026.03.30 | ₩22,634 | ₩24,780 | ₩13,838 | ₩21,562 | -4.74% | 40.5만 |
|---|
| 2026.03.27 | ₩25,209 | ₩26,925 | ₩21,669 | ₩24,565 | -2.55% | 8.4천 |
|---|
| 2026.03.26 | ₩25,745 | ₩26,496 | ₩23,278 | ₩24,887 | -3.33% | 6.5천 |
|---|
| 2026.03.25 | ₩28,320 | ₩28,320 | ₩25,638 | ₩25,638 | -9.47% | 4.6천 |
|---|
| 2026.03.24 | ₩31,216 | ₩31,860 | ₩28,213 | ₩28,320 | -9.28% | 3.4천 |
|---|
| 2026.03.23 | ₩30,894 | ₩32,182 | ₩27,891 | ₩32,074 | +3.82% | 1.1만 |
|---|
| 2026.03.20 | ₩35,722 | ₩36,365 | ₩30,036 | ₩31,431 | -12.01% | 7.5천 |
|---|
| 2026.03.19 | ₩33,469 | ₩36,580 | ₩32,503 | ₩35,400 | +5.77% | 6.5천 |
|---|
| 2026.03.18 | ₩36,472 | ₩37,009 | ₩32,182 | ₩34,542 | -5.29% | 8.7천 |
|---|
| 2026.03.17 | ₩41,514 | ₩50,311 | ₩32,182 | ₩38,082 | -8.27% | 2만 |
|---|
| 2026.03.16 | ₩58,034 | ₩58,034 | ₩38,618 | ₩42,909 | -26.06% | 2.4만 |
|---|
| 2026.03.13 | ₩95,687 | ₩96,545 | ₩59,429 | ₩62,325 | -34.87% | 5.1만 |
|---|
| 2026.03.12 | ₩92,576 | ₩104,912 | ₩80,669 | ₩93,434 | +0.93% | 8.7천 |
|---|
| 2026.03.11 | ₩171,635 | ₩171,635 | ₩107,272 | ₩117,999 | -31.25% | 1.1만 |
|---|
| 2026.03.10 | ₩214,544 | ₩225,271 | ₩139,454 | ₩171,635 | -20.00% | 2.9천 |
|---|
| 2026.03.09 | ₩203,817 | ₩214,544 | ₩193,090 | ₩214,544 | +5.26% | 924 |
|---|
| 2026.03.06 | ₩235,998 | ₩235,998 | ₩214,544 | ₩235,998 | 0.00% | 487 |
|---|
| 2026.03.05 | ₩235,998 | ₩257,453 | ₩225,271 | ₩246,726 | +4.55% | 687 |
|---|
| 2026.03.04 | ₩225,271 | ₩235,998 | ₩203,817 | ₩235,998 | +4.76% | 726 |
|---|
| 2026.03.03 | ₩225,271 | ₩235,998 | ₩203,817 | ₩214,544 | -4.76% | 1.5천 |
|---|
| 2026.03.02 | ₩268,180 | ₩268,180 | ₩235,998 | ₩246,726 | -8.00% | 556 |
|---|
| 2026.02.27 | ₩300,362 | ₩300,362 | ₩257,453 | ₩278,907 | -7.14% | 477 |
|---|
| 2026.02.26 | ₩311,089 | ₩321,816 | ₩278,907 | ₩300,362 | -3.45% | 818 |
|---|
| 2026.02.25 | ₩289,634 | ₩311,089 | ₩278,907 | ₩300,362 | +3.70% | 499 |
|---|
| 2026.02.24 | ₩268,180 | ₩300,362 | ₩268,180 | ₩278,907 | +4.00% | 499 |
|---|
| 2026.02.23 | ₩257,453 | ₩278,907 | ₩246,726 | ₩278,907 | +8.33% | 409 |
|---|
| 2026.02.20 | ₩257,453 | ₩311,089 | ₩246,726 | ₩268,180 | +4.17% | 2.2천 |
|---|
| 2026.02.19 | ₩225,271 | ₩268,180 | ₩225,271 | ₩257,453 | +14.29% | 1.8천 |
|---|
| 2026.02.18 | ₩214,544 | ₩257,453 | ₩203,817 | ₩246,726 | +15.00% | 3만 |
|---|
| 2026.02.17 | ₩257,453 | ₩268,180 | ₩225,271 | ₩225,271 | -12.50% | 1.7천 |
|---|
| 2026.02.13 | ₩268,180 | ₩300,362 | ₩246,726 | ₩246,726 | -8.00% | 2.8천 |
|---|
| 2026.02.12 | ₩246,726 | ₩311,089 | ₩246,726 | ₩268,180 | +8.70% | 5.4천 |
|---|
| 2026.02.11 | ₩300,362 | ₩300,362 | ₩225,271 | ₩246,726 | -17.86% | 3.4천 |
|---|
| 2026.02.10 | ₩375,452 | ₩482,724 | ₩278,907 | ₩289,634 | -22.86% | 1.2만 |
|---|
| 2026.02.09 | ₩557,814 | ₩600,723 | ₩396,906 | ₩396,906 | -28.85% | 4.7천 |
|---|
| 2026.02.06 | ₩675,814 | ₩836,722 | ₩504,178 | ₩536,360 | -20.63% | 7.9천 |
|---|
| 2026.02.05 | ₩718,722 | ₩729,450 | ₩654,359 | ₩654,359 | -8.96% | 259 |
|---|
| 2026.02.04 | ₩729,450 | ₩740,177 | ₩643,632 | ₩729,450 | 0.00% | 508 |
|---|
| 2026.02.03 | ₩750,904 | ₩761,631 | ₩707,995 | ₩718,722 | -4.29% | 182 |
|---|
| 2026.02.02 | ₩847,449 | ₩879,630 | ₩707,995 | ₩707,995 | -16.46% | 240 |
|---|
| 2026.01.30 | ₩1,072,720 | ₩1,072,720 | ₩815,267 | ₩847,449 | -21.00% | 1.1천 |
|---|
| 2026.01.29 | ₩976,175 | ₩1,297,991 | ₩976,175 | ₩1,072,720 | +9.89% | 6.6천 |
|---|
| 2026.01.28 | ₩997,630 | ₩1,137,083 | ₩922,539 | ₩943,994 | -5.38% | 6.3천 |
|---|
| 2026.01.27 | ₩686,541 | ₩1,072,720 | ₩643,632 | ₩1,061,993 | +54.69% | 1.6만 |
|---|
| 2026.01.26 | ₩643,632 | ₩654,359 | ₩600,723 | ₩654,359 | +1.67% | 797 |
|---|
| 2026.01.23 | ₩643,632 | ₩643,632 | ₩589,996 | ₩643,632 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩697,268 | ₩697,268 | ₩579,269 | ₩622,178 | -10.77% | 2천 |
|---|
| 2026.01.21 | ₩675,814 | ₩686,541 | ₩643,632 | ₩675,814 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩686,541 | ₩740,177 | ₩654,359 | ₩665,086 | -3.13% | 1.2천 |
|---|
| 2026.01.16 | ₩761,631 | ₩761,631 | ₩686,541 | ₩707,995 | -7.04% | 1.1천 |
|---|
| 2026.01.15 | ₩675,814 | ₩761,631 | ₩675,814 | ₩750,904 | +11.11% | 618 |
|---|
| 2026.01.14 | ₩804,540 | ₩804,540 | ₩643,632 | ₩697,268 | -13.33% | 1.1천 |
|---|
| 2026.01.13 | ₩836,722 | ₩879,630 | ₩772,358 | ₩793,813 | -5.13% | 720 |
|---|
| 2026.01.12 | ₩847,449 | ₩847,449 | ₩772,358 | ₩836,722 | -1.27% | 426 |
|---|
| 2026.01.09 | ₩772,358 | ₩858,176 | ₩772,358 | ₩847,449 | +9.72% | 506 |
|---|
| 2026.01.08 | ₩729,450 | ₩793,813 | ₩718,722 | ₩793,813 | +8.82% | 323 |
|---|
| 2026.01.07 | ₩750,904 | ₩750,904 | ₩718,722 | ₩729,450 | -2.86% | 210 |
|---|
| 2026.01.06 | ₩761,631 | ₩761,631 | ₩729,450 | ₩750,904 | -1.41% | 256 |
|---|
| 2026.01.05 | ₩675,814 | ₩750,904 | ₩643,632 | ₩750,904 | +11.11% | 401 |
|---|
| 2026.01.02 | ₩643,632 | ₩665,086 | ₩611,450 | ₩665,086 | +3.33% | 343 |
|---|
| 2025.12.31 | ₩665,086 | ₩675,814 | ₩600,723 | ₩622,178 | -6.45% | 815 |
|---|
| 2025.12.30 | ₩665,086 | ₩675,814 | ₩643,632 | ₩665,086 | 0.00% | 503 |
|---|
| 2025.12.29 | ₩675,814 | ₩686,541 | ₩654,359 | ₩675,814 | 0.00% | 519 |
|---|
| 2025.12.26 | ₩686,541 | ₩707,995 | ₩654,359 | ₩686,541 | 0.00% | 664 |
|---|
| 2025.12.24 | ₩675,814 | ₩697,268 | ₩665,086 | ₩697,268 | +3.17% | 377 |
|---|
| 2025.12.23 | ₩707,995 | ₩707,995 | ₩643,632 | ₩675,814 | -4.55% | 760 |
|---|
| 2025.12.22 | ₩750,904 | ₩750,904 | ₩675,814 | ₩718,722 | -4.29% | 3.1천 |
|---|
| 2025.12.19 | ₩793,813 | ₩793,813 | ₩675,814 | ₩697,268 | -12.16% | 5천 |
|---|
| 2025.12.18 | ₩729,450 | ₩1,104,902 | ₩632,905 | ₩1,094,174 | +50.00% | 1.5만 |
|---|
| 2025.12.17 | ₩729,450 | ₩729,450 | ₩697,268 | ₩707,995 | -2.94% | 164 |
|---|
| 2025.12.16 | ₩729,450 | ₩729,450 | ₩697,268 | ₩707,995 | -2.94% | 597 |
|---|
| 2025.12.15 | ₩783,086 | ₩783,086 | ₩718,722 | ₩729,450 | -6.85% | 480 |
|---|
| 2025.12.12 | ₩793,813 | ₩804,540 | ₩772,358 | ₩772,358 | -2.70% | 300 |
|---|
| 2025.12.11 | ₩793,813 | ₩815,267 | ₩793,813 | ₩804,540 | +1.35% | 306 |
|---|
| 2025.12.10 | ₩804,540 | ₩825,994 | ₩772,358 | ₩793,813 | -1.33% | 262 |
|---|
| 2025.12.09 | ₩793,813 | ₩847,449 | ₩750,904 | ₩825,994 | +4.05% | 499 |
|---|
| 2025.12.08 | ₩793,813 | ₩815,267 | ₩740,177 | ₩772,358 | -2.70% | 677 |
|---|
| 2025.12.05 | ₩868,903 | ₩890,358 | ₩783,086 | ₩783,086 | -9.88% | 406 |
|---|
| 2025.12.04 | ₩825,994 | ₩868,903 | ₩825,994 | ₩858,176 | +3.90% | 237 |
|---|
| 2025.12.03 | ₩847,449 | ₩847,449 | ₩804,540 | ₩825,994 | -2.53% | 767 |
|---|
| 2025.12.02 | ₩847,449 | ₩868,903 | ₩847,449 | ₩847,449 | 0.00% | 236 |
|---|
| 2025.12.01 | ₩933,266 | ₩933,266 | ₩858,176 | ₩858,176 | -8.05% | 327 |
|---|
| 2025.11.28 | ₩911,812 | ₩965,448 | ₩911,812 | ₩954,721 | +4.71% | 300 |
|---|
| 2025.11.26 | ₩879,630 | ₩901,085 | ₩858,176 | ₩879,630 | 0.00% | 251 |
|---|
| 2025.11.25 | ₩783,086 | ₩901,085 | ₩783,086 | ₩836,722 | +6.85% | 558 |
|---|
| 2025.11.24 | ₩836,722 | ₩858,176 | ₩761,631 | ₩783,086 | -6.41% | 685 |
|---|
| 2025.11.21 | ₩761,631 | ₩858,176 | ₩729,450 | ₩815,267 | +7.04% | 535 |
|---|
| 2025.11.20 | ₩879,630 | ₩901,085 | ₩761,631 | ₩793,813 | -9.76% | 1.1천 |
|---|
| 2025.11.19 | ₩1,061,993 | ₩1,104,902 | ₩847,449 | ₩858,176 | -19.19% | 810 |
|---|
| 2025.11.18 | ₩1,072,720 | ₩1,104,902 | ₩1,051,266 | ₩1,072,720 | 0.00% | 361 |
|---|
| 2025.11.17 | ₩1,094,174 | ₩1,126,356 | ₩1,083,447 | ₩1,094,174 | 0.00% | 368 |
|---|
| 2025.11.14 | ₩1,072,720 | ₩1,147,810 | ₩1,072,720 | ₩1,126,356 | +5.00% | 418 |
|---|
| 2025.11.13 | ₩1,169,265 | ₩1,201,446 | ₩1,094,174 | ₩1,115,629 | -4.59% | 574 |
|---|
| 2025.11.12 | ₩1,179,992 | ₩1,212,174 | ₩1,126,356 | ₩1,179,992 | 0.00% | 637 |
|---|
| 2025.11.11 | ₩1,179,992 | ₩1,222,901 | ₩1,158,538 | ₩1,212,174 | +2.73% | 455 |
|---|
| 2025.11.10 | ₩1,244,355 | ₩1,265,810 | ₩1,158,538 | ₩1,158,538 | -6.90% | 974 |
|---|
| 2025.11.07 | ₩1,104,902 | ₩1,169,265 | ₩1,083,447 | ₩1,169,265 | +5.83% | 559 |
|---|
| 2025.11.06 | ₩1,287,264 | ₩1,308,718 | ₩1,104,902 | ₩1,126,356 | -12.50% | 1.1천 |
|---|
| 2025.11.05 | ₩1,126,356 | ₩1,169,265 | ₩1,126,356 | ₩1,137,083 | +0.95% | 675 |
|---|
| 2025.11.04 | ₩1,212,174 | ₩1,212,174 | ₩1,104,902 | ₩1,137,083 | -6.19% | 1천 |
|---|
| 2025.11.03 | ₩1,362,354 | ₩1,383,809 | ₩1,244,355 | ₩1,265,810 | -7.09% | 724 |
|---|
| 2025.10.31 | ₩1,426,718 | ₩1,437,445 | ₩1,351,627 | ₩1,383,809 | -3.01% | 641 |
|---|
| 2025.10.30 | ₩1,458,899 | ₩1,480,354 | ₩1,415,990 | ₩1,426,718 | -2.21% | 614 |
|---|
| 2025.10.29 | ₩1,630,534 | ₩1,630,534 | ₩1,501,808 | ₩1,501,808 | -7.89% | 865 |
|---|
| 2025.10.28 | ₩1,662,716 | ₩1,716,352 | ₩1,630,534 | ₩1,641,262 | -1.29% | 672 |
|---|
| 2025.10.27 | ₩1,748,534 | ₩1,748,534 | ₩1,641,262 | ₩1,684,170 | -3.68% | 657 |
|---|
| 2025.10.24 | ₩1,737,806 | ₩1,769,988 | ₩1,673,443 | ₩1,694,898 | -2.47% | 802 |
|---|
| 2025.10.23 | ₩1,651,989 | ₩1,737,806 | ₩1,619,807 | ₩1,727,079 | +4.55% | 841 |
|---|
| 2025.10.22 | ₩1,609,080 | ₩1,716,352 | ₩1,598,353 | ₩1,651,989 | +2.67% | 1.2천 |
|---|
| 2025.10.21 | ₩1,769,988 | ₩1,780,715 | ₩1,609,080 | ₩1,641,262 | -7.27% | 1.6천 |
|---|
| 2025.10.20 | ₩1,791,442 | ₩1,845,078 | ₩1,759,261 | ₩1,791,442 | 0.00% | 935 |
|---|
| 2025.10.17 | ₩1,898,714 | ₩1,930,896 | ₩1,759,261 | ₩1,780,715 | -6.21% | 1.4천 |
|---|
| 2025.10.16 | ₩1,909,442 | ₩2,005,986 | ₩1,909,442 | ₩1,963,078 | +2.81% | 1.4천 |
|---|
| 2025.10.15 | ₩2,252,712 | ₩2,263,439 | ₩1,930,896 | ₩1,963,078 | -12.86% | 1.6만 |
|---|
| 2025.10.14 | ₩1,995,259 | ₩2,284,894 | ₩1,952,350 | ₩2,156,167 | +8.06% | 3.7천 |
|---|
| 2025.10.13 | ₩1,877,260 | ₩2,048,895 | ₩1,877,260 | ₩1,995,259 | +6.29% | 1.7천 |
|---|
| 2025.10.10 | ₩2,016,714 | ₩2,091,804 | ₩1,834,351 | ₩1,866,533 | -7.45% | 2.6천 |
|---|