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 | ₩1,256 | ₩1,283 | ₩1,216 | ₩1,242 | -1.06% | 4.2만 |
| 2026.10.08 | ₩1,376 | ₩1,376 | ₩1,136 | ₩1,202 | -12.62% | 15.1만 |
| 2026.10.07 | ₩1,470 | ₩1,550 | ₩1,403 | ₩1,416 | -3.64% | 11.2만 |
| 2026.10.06 | ₩1,523 | ₩1,670 | ₩1,510 | ₩1,550 | +1.75% | 16.3만 |
| 2026.10.05 | ₩1,590 | ₩1,710 | ₩1,403 | ₩1,670 | +5.04% | 83.3만 |
| 2026.10.02 | ₩1,483 | ₩2,592 | ₩1,470 | ₩2,057 | +38.74% | 2820만 |
| 2026.10.01 | ₩1,657 | ₩1,697 | ₩1,416 | ₩1,416 | -14.52% | 3.3만 |
| 2026.09.30 | ₩1,683 | ₩1,723 | ₩1,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,550 |
| -7.94% |
| 1.9만 |
| 2026.09.29 | ₩1,777 | ₩1,870 | ₩1,670 | ₩1,670 | -6.02% | 3.1만 |
|---|
| 2026.09.28 | ₩1,777 | ₩1,844 | ₩1,697 | ₩1,723 | -3.01% | 3.1만 |
|---|
| 2026.09.25 | ₩1,830 | ₩1,910 | ₩1,764 | ₩1,804 | -1.46% | 2.5만 |
|---|
| 2026.09.24 | ₩1,897 | ₩1,991 | ₩1,817 | ₩1,910 | +0.70% | 2.4만 |
|---|
| 2026.09.23 | ₩1,897 | ₩1,937 | ₩1,844 | ₩1,844 | -2.82% | 2.8만 |
|---|
| 2026.09.22 | ₩1,924 | ₩1,937 | ₩1,817 | ₩1,844 | -4.17% | 2.2만 |
|---|
| 2026.09.21 | ₩2,017 | ₩2,057 | ₩1,817 | ₩1,897 | -5.96% | 2.8만 |
|---|
| 2026.09.18 | ₩1,870 | ₩2,031 | ₩1,817 | ₩1,977 | +5.71% | 5.3만 |
|---|
| 2026.09.17 | ₩1,750 | ₩1,924 | ₩1,723 | ₩1,817 | +3.82% | 4.3만 |
|---|
| 2026.09.16 | ₩1,830 | ₩1,844 | ₩1,764 | ₩1,764 | -3.65% | 2.3만 |
|---|
| 2026.09.15 | ₩1,884 | ₩1,951 | ₩1,777 | ₩1,777 | -5.67% | 2.2만 |
|---|
| 2026.09.14 | ₩1,870 | ₩2,017 | ₩1,870 | ₩1,884 | +0.71% | 2.8만 |
|---|
| 2026.09.11 | ₩1,991 | ₩2,071 | ₩1,817 | ₩1,884 | -5.37% | 4.4만 |
|---|
| 2026.09.10 | ₩2,057 | ₩2,084 | ₩1,964 | ₩1,964 | -4.55% | 4.1만 |
|---|
| 2026.09.09 | ₩2,124 | ₩2,138 | ₩2,071 | ₩2,071 | -2.52% | 1.9만 |
|---|
| 2026.09.08 | ₩2,098 | ₩2,244 | ₩2,071 | ₩2,151 | +2.55% | 2.3만 |
|---|
| 2026.09.04 | ₩2,231 | ₩2,338 | ₩2,138 | ₩2,138 | -4.19% | 4.5만 |
|---|
| 2026.09.03 | ₩2,204 | ₩2,338 | ₩2,204 | ₩2,244 | +1.82% | 2.7만 |
|---|
| 2026.09.02 | ₩2,084 | ₩2,311 | ₩2,071 | ₩2,191 | +5.13% | 5.3만 |
|---|
| 2026.09.01 | ₩2,204 | ₩2,231 | ₩2,071 | ₩2,084 | -5.45% | 5.3만 |
|---|
| 2026.08.31 | ₩2,164 | ₩2,325 | ₩2,164 | ₩2,258 | +4.32% | 5.8만 |
|---|
| 2026.08.28 | ₩2,298 | ₩2,338 | ₩2,151 | ₩2,164 | -5.81% | 6.1만 |
|---|
| 2026.08.27 | ₩2,298 | ₩2,405 | ₩2,298 | ₩2,351 | +2.33% | 2.9만 |
|---|
| 2026.08.26 | ₩2,285 | ₩2,418 | ₩2,244 | ₩2,351 | +2.92% | 8.5만 |
|---|
| 2026.08.25 | ₩2,285 | ₩2,472 | ₩2,244 | ₩2,338 | +2.34% | 10.5만 |
|---|
| 2026.08.24 | ₩2,271 | ₩2,512 | ₩2,218 | ₩2,405 | +5.88% | 11.8만 |
|---|
| 2026.08.21 | ₩2,472 | ₩2,592 | ₩2,338 | ₩2,365 | -4.32% | 22.9만 |
|---|
| 2026.08.20 | ₩2,619 | ₩2,765 | ₩2,619 | ₩2,645 | +1.02% | 39.3만 |
|---|
| 2026.08.19 | ₩3,554 | ₩4,369 | ₩2,378 | ₩2,993 | -15.79% | 2579.7만 |
|---|
| 2026.08.18 | ₩2,765 | ₩3,126 | ₩2,725 | ₩2,979 | +7.73% | 8.4만 |
|---|
| 2026.08.17 | ₩2,672 | ₩2,966 | ₩2,619 | ₩2,832 | +6.00% | 12만 |
|---|
| 2026.08.14 | ₩3,033 | ₩3,059 | ₩2,405 | ₩2,779 | -8.37% | 23만 |
|---|
| 2026.08.13 | ₩3,220 | ₩3,554 | ₩2,739 | ₩3,126 | -2.90% | 166.3만 |
|---|
| 2026.08.12 | ₩3,647 | ₩3,995 | ₩3,220 | ₩3,447 | -5.49% | 27.3만 |
|---|
| 2026.08.11 | ₩3,955 | ₩3,981 | ₩3,313 | ₩3,540 | -10.47% | 24.3만 |
|---|
| 2026.08.10 | ₩3,407 | ₩4,195 | ₩3,407 | ₩3,647 | +7.06% | 56.4만 |
|---|
| 2026.08.07 | ₩3,233 | ₩3,687 | ₩3,140 | ₩3,300 | +2.07% | 16만 |
|---|
| 2026.08.06 | ₩3,634 | ₩3,687 | ₩3,166 | ₩3,300 | -9.19% | 6.8만 |
|---|
| 2026.08.05 | ₩3,540 | ₩4,075 | ₩3,540 | ₩3,754 | +6.04% | 19.7만 |
|---|
| 2026.08.04 | ₩3,260 | ₩3,741 | ₩3,220 | ₩3,540 | +8.61% | 14.8만 |
|---|
| 2026.08.03 | ₩3,180 | ₩3,447 | ₩3,006 | ₩3,313 | +4.20% | 28.1만 |
|---|
| 2026.07.31 | ₩3,313 | ₩3,474 | ₩2,806 | ₩3,180 | -4.03% | 22.6만 |
|---|
| 2026.07.30 | ₩3,099 | ₩3,874 | ₩2,953 | ₩3,781 | +21.98% | 43.5만 |
|---|
| 2026.07.29 | ₩3,848 | ₩3,848 | ₩2,912 | ₩3,206 | -16.67% | 25.5만 |
|---|
| 2026.07.28 | ₩3,447 | ₩4,329 | ₩3,273 | ₩3,914 | +13.57% | 46.4만 |
|---|
| 2026.07.27 | ₩2,899 | ₩3,808 | ₩2,899 | ₩3,594 | +23.96% | 33.5만 |
|---|
| 2026.07.24 | ₩2,779 | ₩3,099 | ₩2,672 | ₩2,993 | +7.69% | 16.8만 |
|---|
| 2026.07.23 | ₩2,458 | ₩2,886 | ₩2,458 | ₩2,886 | +17.39% | 20.9만 |
|---|
| 2026.07.22 | ₩3,741 | ₩3,741 | ₩2,779 | ₩3,206 | -14.29% | 51.6만 |
|---|
| 2026.07.21 | ₩4,275 | ₩4,382 | ₩3,955 | ₩4,061 | -5.00% | 518.8만 |
|---|
| 2026.07.20 | ₩4,168 | ₩4,596 | ₩3,955 | ₩4,382 | +5.13% | 3.5만 |
|---|
| 2026.07.17 | ₩4,168 | ₩4,275 | ₩3,848 | ₩4,275 | +2.56% | 5.1만 |
|---|
| 2026.07.16 | ₩4,382 | ₩4,596 | ₩4,061 | ₩4,489 | +2.44% | 3.3만 |
|---|
| 2026.07.15 | ₩4,168 | ₩4,489 | ₩4,061 | ₩4,382 | +5.13% | 5.4만 |
|---|
| 2026.07.14 | ₩4,489 | ₩4,489 | ₩4,061 | ₩4,168 | -7.14% | 5.2만 |
|---|
| 2026.07.13 | ₩4,916 | ₩4,916 | ₩4,382 | ₩4,596 | -6.52% | 8.7만 |
|---|
| 2026.07.10 | ₩5,130 | ₩5,237 | ₩4,489 | ₩4,810 | -6.25% | 26.3만 |
|---|
| 2026.07.09 | ₩5,237 | ₩6,306 | ₩4,810 | ₩5,451 | +4.08% | 132.3만 |
|---|
| 2026.07.08 | ₩5,023 | ₩5,344 | ₩5,023 | ₩5,344 | +6.38% | 4만 |
|---|
| 2026.07.07 | ₩5,023 | ₩5,237 | ₩4,810 | ₩5,237 | +4.26% | 6.3만 |
|---|
| 2026.07.06 | ₩5,878 | ₩5,878 | ₩4,916 | ₩5,451 | -7.27% | 216.2만 |
|---|
| 2026.07.02 | ₩6,413 | ₩6,627 | ₩6,199 | ₩6,306 | -1.67% | 1만 |
|---|
| 2026.07.01 | ₩6,733 | ₩6,840 | ₩6,413 | ₩6,627 | -1.59% | 1.1만 |
|---|
| 2026.06.30 | ₩6,733 | ₩6,947 | ₩6,413 | ₩6,733 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩6,733 | ₩7,054 | ₩6,199 | ₩6,947 | +3.17% | 9.2천 |
|---|
| 2026.06.26 | ₩6,092 | ₩6,840 | ₩6,092 | ₩6,840 | +12.28% | 1.9만 |
|---|
| 2026.06.25 | ₩6,520 | ₩6,627 | ₩5,558 | ₩6,199 | -4.92% | 4.8만 |
|---|
| 2026.06.24 | ₩6,840 | ₩7,482 | ₩6,520 | ₩6,947 | +1.56% | 4.1만 |
|---|
| 2026.06.23 | ₩6,840 | ₩7,588 | ₩6,413 | ₩7,482 | +9.38% | 3.1만 |
|---|
| 2026.06.22 | ₩6,733 | ₩6,840 | ₩6,199 | ₩6,840 | +1.59% | 3.7만 |
|---|
| 2026.06.18 | ₩7,695 | ₩7,909 | ₩6,413 | ₩6,947 | -9.72% | 9.6만 |
|---|
| 2026.06.17 | ₩8,230 | ₩8,550 | ₩8,016 | ₩8,550 | +3.90% | 8.9만 |
|---|
| 2026.06.16 | ₩9,512 | ₩9,940 | ₩7,909 | ₩9,833 | +3.37% | 44.1만 |
|---|
| 2026.06.15 | ₩9,940 | ₩11,543 | ₩9,833 | ₩10,154 | +2.15% | 168만 |
|---|
| 2026.06.12 | ₩11,009 | ₩11,009 | ₩9,405 | ₩9,940 | -9.71% | 14.5만 |
|---|
| 2026.06.11 | ₩14,215 | ₩15,070 | ₩12,291 | ₩12,932 | -9.02% | 261.1만 |
|---|
| 2026.06.10 | ₩14,001 | ₩14,749 | ₩13,253 | ₩13,787 | -1.53% | 2.9만 |
|---|
| 2026.06.09 | ₩14,322 | ₩20,307 | ₩12,291 | ₩13,467 | -5.97% | 27.1만 |
|---|
| 2026.06.08 | ₩14,536 | ₩15,604 | ₩13,146 | ₩14,001 | -3.68% | 3.7만 |
|---|
| 2026.06.05 | ₩15,497 | ₩16,780 | ₩14,749 | ₩15,391 | -0.69% | 6.7천 |
|---|
| 2026.06.04 | ₩14,429 | ₩16,780 | ₩14,215 | ₩16,139 | +11.85% | 1.3만 |
|---|
| 2026.06.03 | ₩16,566 | ₩17,101 | ₩13,894 | ₩15,711 | -5.16% | 3.6만 |
|---|
| 2026.06.02 | ₩16,994 | ₩18,918 | ₩16,139 | ₩18,597 | +9.43% | 29.8만 |
|---|
| 2026.06.01 | ₩18,918 | ₩21,696 | ₩18,490 | ₩18,918 | 0.00% | 13만 |
|---|
| 2026.05.29 | ₩18,276 | ₩21,055 | ₩17,956 | ₩18,704 | +2.34% | 4.3천 |
|---|
| 2026.05.28 | ₩18,383 | ₩18,597 | ₩17,635 | ₩18,276 | -0.58% | 1.3천 |
|---|
| 2026.05.27 | ₩18,811 | ₩18,811 | ₩17,635 | ₩18,490 | -1.70% | 1.5천 |
|---|
| 2026.05.26 | ₩19,024 | ₩19,131 | ₩16,887 | ₩18,276 | -3.93% | 1.9천 |
|---|
| 2026.05.22 | ₩18,704 | ₩19,024 | ₩17,528 | ₩18,597 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩16,994 | ₩18,383 | ₩16,887 | ₩18,383 | +8.18% | 1.1천 |
|---|
| 2026.05.20 | ₩16,994 | ₩17,742 | ₩16,459 | ₩17,528 | +3.14% | 1.6천 |
|---|
| 2026.05.19 | ₩16,566 | ₩17,208 | ₩16,353 | ₩16,994 | +2.58% | 1.8천 |
|---|
| 2026.05.18 | ₩18,063 | ₩19,024 | ₩16,246 | ₩16,353 | -9.47% | 8.5천 |
|---|
| 2026.05.15 | ₩18,490 | ₩18,490 | ₩17,528 | ₩18,383 | -0.58% | 2.3천 |
|---|
| 2026.05.14 | ₩18,063 | ₩18,918 | ₩17,314 | ₩18,490 | +2.37% | 2.6천 |
|---|
| 2026.05.13 | ₩17,956 | ₩18,276 | ₩17,101 | ₩17,635 | -1.79% | 3.1천 |
|---|
| 2026.05.12 | ₩18,169 | ₩18,490 | ₩17,421 | ₩17,635 | -2.94% | 2.7천 |
|---|
| 2026.05.11 | ₩18,811 | ₩18,811 | ₩17,101 | ₩18,597 | -1.14% | 2.5천 |
|---|
| 2026.05.08 | ₩18,063 | ₩18,918 | ₩17,101 | ₩18,811 | +4.14% | 2.4천 |
|---|
| 2026.05.07 | ₩18,276 | ₩18,704 | ₩17,742 | ₩17,849 | -2.34% | 1.4천 |
|---|
| 2026.05.06 | ₩19,131 | ₩19,666 | ₩18,383 | ₩18,704 | -2.23% | 4.2천 |
|---|
| 2026.05.05 | ₩18,169 | ₩19,666 | ₩17,421 | ₩19,666 | +8.24% | 2.4천 |
|---|
| 2026.05.04 | ₩18,169 | ₩18,169 | ₩17,635 | ₩18,169 | 0.00% | 1.2천 |
|---|
| 2026.05.01 | ₩17,956 | ₩18,169 | ₩16,887 | ₩17,635 | -1.79% | 2.3천 |
|---|
| 2026.04.30 | ₩17,421 | ₩18,597 | ₩17,101 | ₩17,956 | +3.07% | 1.1천 |
|---|
| 2026.04.29 | ₩16,566 | ₩18,063 | ₩16,459 | ₩16,994 | +2.58% | 1.5천 |
|---|
| 2026.04.28 | ₩17,101 | ₩17,314 | ₩16,353 | ₩16,459 | -3.75% | 713 |
|---|
| 2026.04.27 | ₩17,421 | ₩17,635 | ₩16,994 | ₩16,994 | -2.45% | 2.6천 |
|---|
| 2026.04.24 | ₩18,918 | ₩18,918 | ₩16,246 | ₩17,849 | -5.65% | 7.7천 |
|---|
| 2026.04.23 | ₩20,200 | ₩20,200 | ₩18,063 | ₩18,169 | -10.05% | 3.7천 |
|---|
| 2026.04.22 | ₩20,841 | ₩20,841 | ₩19,131 | ₩19,880 | -4.62% | 1.9천 |
|---|
| 2026.04.21 | ₩18,918 | ₩20,093 | ₩18,811 | ₩19,880 | +5.08% | 2.3천 |
|---|
| 2026.04.20 | ₩18,490 | ₩19,666 | ₩18,169 | ₩19,559 | +5.78% | 3.9천 |
|---|
| 2026.04.17 | ₩18,276 | ₩19,666 | ₩17,849 | ₩18,490 | +1.17% | 1.1만 |
|---|
| 2026.04.16 | ₩19,880 | ₩19,880 | ₩17,742 | ₩18,276 | -8.06% | 5천 |
|---|
| 2026.04.15 | ₩18,276 | ₩19,666 | ₩17,742 | ₩19,452 | +6.43% | 2.7천 |
|---|
| 2026.04.14 | ₩19,345 | ₩19,559 | ₩18,383 | ₩18,918 | -2.21% | 6천 |
|---|
| 2026.04.13 | ₩18,383 | ₩19,986 | ₩17,635 | ₩19,773 | +7.56% | 4.5천 |
|---|
| 2026.04.10 | ₩18,704 | ₩18,918 | ₩16,139 | ₩18,276 | -2.29% | 1.4만 |
|---|
| 2026.04.09 | ₩18,704 | ₩19,238 | ₩17,421 | ₩18,383 | -1.71% | 5.5천 |
|---|
| 2026.04.08 | ₩19,131 | ₩19,559 | ₩18,169 | ₩18,918 | -1.12% | 9천 |
|---|
| 2026.04.07 | ₩20,414 | ₩20,414 | ₩17,742 | ₩19,238 | -5.76% | 4.2천 |
|---|
| 2026.04.06 | ₩20,200 | ₩20,841 | ₩18,169 | ₩20,414 | +1.06% | 1.5만 |
|---|
| 2026.04.02 | ₩21,162 | ₩21,803 | ₩18,918 | ₩20,093 | -5.05% | 1.4만 |
|---|
| 2026.04.01 | ₩20,628 | ₩24,368 | ₩20,414 | ₩23,300 | +12.95% | 2.8만 |
|---|
| 2026.03.31 | ₩17,742 | ₩24,582 | ₩17,742 | ₩21,162 | +19.28% | 3.6만 |
|---|
| 2026.03.30 | ₩22,552 | ₩24,689 | ₩13,787 | ₩21,483 | -4.74% | 40.5만 |
|---|
| 2026.03.27 | ₩25,117 | ₩26,827 | ₩21,590 | ₩24,475 | -2.55% | 8.4천 |
|---|
| 2026.03.26 | ₩25,651 | ₩26,399 | ₩23,193 | ₩24,796 | -3.33% | 6.5천 |
|---|
| 2026.03.25 | ₩28,216 | ₩28,216 | ₩25,544 | ₩25,544 | -9.47% | 4.6천 |
|---|
| 2026.03.24 | ₩31,102 | ₩31,743 | ₩28,109 | ₩28,216 | -9.28% | 3.4천 |
|---|
| 2026.03.23 | ₩30,781 | ₩32,064 | ₩27,789 | ₩31,957 | +3.82% | 1.1만 |
|---|
| 2026.03.20 | ₩35,591 | ₩36,232 | ₩29,926 | ₩31,316 | -12.01% | 7.5천 |
|---|
| 2026.03.19 | ₩33,346 | ₩36,446 | ₩32,384 | ₩35,270 | +5.77% | 6.5천 |
|---|
| 2026.03.18 | ₩36,339 | ₩36,873 | ₩32,064 | ₩34,415 | -5.29% | 8.7천 |
|---|
| 2026.03.17 | ₩41,362 | ₩50,126 | ₩32,064 | ₩37,942 | -8.27% | 2만 |
|---|
| 2026.03.16 | ₩57,822 | ₩57,822 | ₩38,477 | ₩42,752 | -26.06% | 2.4만 |
|---|
| 2026.03.13 | ₩95,336 | ₩96,191 | ₩59,211 | ₩62,097 | -34.87% | 5.1만 |
|---|
| 2026.03.12 | ₩92,237 | ₩104,528 | ₩80,373 | ₩93,092 | +0.93% | 8.7천 |
|---|
| 2026.03.11 | ₩171,007 | ₩171,007 | ₩106,879 | ₩117,567 | -31.25% | 1.1만 |
|---|
| 2026.03.10 | ₩213,758 | ₩224,446 | ₩138,943 | ₩171,007 | -20.00% | 2.9천 |
|---|
| 2026.03.09 | ₩203,070 | ₩213,758 | ₩192,383 | ₩213,758 | +5.26% | 924 |
|---|
| 2026.03.06 | ₩235,134 | ₩235,134 | ₩213,758 | ₩235,134 | 0.00% | 487 |
|---|
| 2026.03.05 | ₩235,134 | ₩256,510 | ₩224,446 | ₩245,822 | +4.55% | 687 |
|---|
| 2026.03.04 | ₩224,446 | ₩235,134 | ₩203,070 | ₩235,134 | +4.76% | 726 |
|---|
| 2026.03.03 | ₩224,446 | ₩235,134 | ₩203,070 | ₩213,758 | -4.76% | 1.5천 |
|---|
| 2026.03.02 | ₩267,198 | ₩267,198 | ₩235,134 | ₩245,822 | -8.00% | 556 |
|---|
| 2026.02.27 | ₩299,262 | ₩299,262 | ₩256,510 | ₩277,886 | -7.14% | 477 |
|---|
| 2026.02.26 | ₩309,950 | ₩320,638 | ₩277,886 | ₩299,262 | -3.45% | 818 |
|---|
| 2026.02.25 | ₩288,574 | ₩309,950 | ₩277,886 | ₩299,262 | +3.70% | 499 |
|---|
| 2026.02.24 | ₩267,198 | ₩299,262 | ₩267,198 | ₩277,886 | +4.00% | 499 |
|---|
| 2026.02.23 | ₩256,510 | ₩277,886 | ₩245,822 | ₩277,886 | +8.33% | 409 |
|---|
| 2026.02.20 | ₩256,510 | ₩309,950 | ₩245,822 | ₩267,198 | +4.17% | 2.2천 |
|---|
| 2026.02.19 | ₩224,446 | ₩267,198 | ₩224,446 | ₩256,510 | +14.29% | 1.8천 |
|---|
| 2026.02.18 | ₩213,758 | ₩256,510 | ₩203,070 | ₩245,822 | +15.00% | 3만 |
|---|
| 2026.02.17 | ₩256,510 | ₩267,198 | ₩224,446 | ₩224,446 | -12.50% | 1.7천 |
|---|
| 2026.02.13 | ₩267,198 | ₩299,262 | ₩245,822 | ₩245,822 | -8.00% | 2.8천 |
|---|
| 2026.02.12 | ₩245,822 | ₩309,950 | ₩245,822 | ₩267,198 | +8.70% | 5.4천 |
|---|
| 2026.02.11 | ₩299,262 | ₩299,262 | ₩224,446 | ₩245,822 | -17.86% | 3.4천 |
|---|
| 2026.02.10 | ₩374,077 | ₩480,956 | ₩277,886 | ₩288,574 | -22.86% | 1.2만 |
|---|
| 2026.02.09 | ₩555,772 | ₩598,524 | ₩395,453 | ₩395,453 | -28.85% | 4.7천 |
|---|
| 2026.02.06 | ₩673,339 | ₩833,658 | ₩502,332 | ₩534,396 | -20.63% | 7.9천 |
|---|
| 2026.02.05 | ₩716,091 | ₩726,779 | ₩651,963 | ₩651,963 | -8.96% | 259 |
|---|
| 2026.02.04 | ₩726,779 | ₩737,466 | ₩641,275 | ₩726,779 | 0.00% | 508 |
|---|
| 2026.02.03 | ₩748,154 | ₩758,842 | ₩705,403 | ₩716,091 | -4.29% | 182 |
|---|
| 2026.02.02 | ₩844,346 | ₩876,409 | ₩705,403 | ₩705,403 | -16.46% | 240 |
|---|
| 2026.01.30 | ₩1,068,792 | ₩1,068,792 | ₩812,282 | ₩844,346 | -21.00% | 1.1천 |
|---|
| 2026.01.29 | ₩972,601 | ₩1,293,238 | ₩972,601 | ₩1,068,792 | +9.89% | 6.6천 |
|---|
| 2026.01.28 | ₩993,977 | ₩1,132,920 | ₩919,161 | ₩940,537 | -5.38% | 6.3천 |
|---|
| 2026.01.27 | ₩684,027 | ₩1,068,792 | ₩641,275 | ₩1,058,104 | +54.69% | 1.6만 |
|---|
| 2026.01.26 | ₩641,275 | ₩651,963 | ₩598,524 | ₩651,963 | +1.67% | 797 |
|---|
| 2026.01.23 | ₩641,275 | ₩641,275 | ₩587,836 | ₩641,275 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩694,715 | ₩694,715 | ₩577,148 | ₩619,899 | -10.77% | 2천 |
|---|
| 2026.01.21 | ₩673,339 | ₩684,027 | ₩641,275 | ₩673,339 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩684,027 | ₩737,466 | ₩651,963 | ₩662,651 | -3.13% | 1.2천 |
|---|
| 2026.01.16 | ₩758,842 | ₩758,842 | ₩684,027 | ₩705,403 | -7.04% | 1.1천 |
|---|
| 2026.01.15 | ₩673,339 | ₩758,842 | ₩673,339 | ₩748,154 | +11.11% | 618 |
|---|
| 2026.01.14 | ₩801,594 | ₩801,594 | ₩641,275 | ₩694,715 | -13.33% | 1.1천 |
|---|
| 2026.01.13 | ₩833,658 | ₩876,409 | ₩769,530 | ₩790,906 | -5.13% | 720 |
|---|
| 2026.01.12 | ₩844,346 | ₩844,346 | ₩769,530 | ₩833,658 | -1.27% | 426 |
|---|
| 2026.01.09 | ₩769,530 | ₩855,034 | ₩769,530 | ₩844,346 | +9.72% | 506 |
|---|
| 2026.01.08 | ₩726,779 | ₩790,906 | ₩716,091 | ₩790,906 | +8.82% | 323 |
|---|
| 2026.01.07 | ₩748,154 | ₩748,154 | ₩716,091 | ₩726,779 | -2.86% | 210 |
|---|
| 2026.01.06 | ₩758,842 | ₩758,842 | ₩726,779 | ₩748,154 | -1.41% | 256 |
|---|
| 2026.01.05 | ₩673,339 | ₩748,154 | ₩641,275 | ₩748,154 | +11.11% | 401 |
|---|
| 2026.01.02 | ₩641,275 | ₩662,651 | ₩609,211 | ₩662,651 | +3.33% | 343 |
|---|
| 2025.12.31 | ₩662,651 | ₩673,339 | ₩598,524 | ₩619,899 | -6.45% | 815 |
|---|
| 2025.12.30 | ₩662,651 | ₩673,339 | ₩641,275 | ₩662,651 | 0.00% | 503 |
|---|
| 2025.12.29 | ₩673,339 | ₩684,027 | ₩651,963 | ₩673,339 | 0.00% | 519 |
|---|
| 2025.12.26 | ₩684,027 | ₩705,403 | ₩651,963 | ₩684,027 | 0.00% | 664 |
|---|
| 2025.12.24 | ₩673,339 | ₩694,715 | ₩662,651 | ₩694,715 | +3.17% | 377 |
|---|
| 2025.12.23 | ₩705,403 | ₩705,403 | ₩641,275 | ₩673,339 | -4.55% | 760 |
|---|
| 2025.12.22 | ₩748,154 | ₩748,154 | ₩673,339 | ₩716,091 | -4.29% | 3.1천 |
|---|
| 2025.12.19 | ₩790,906 | ₩790,906 | ₩673,339 | ₩694,715 | -12.16% | 5천 |
|---|
| 2025.12.18 | ₩726,779 | ₩1,100,856 | ₩630,587 | ₩1,090,168 | +50.00% | 1.5만 |
|---|
| 2025.12.17 | ₩726,779 | ₩726,779 | ₩694,715 | ₩705,403 | -2.94% | 164 |
|---|
| 2025.12.16 | ₩726,779 | ₩726,779 | ₩694,715 | ₩705,403 | -2.94% | 597 |
|---|
| 2025.12.15 | ₩780,218 | ₩780,218 | ₩716,091 | ₩726,779 | -6.85% | 480 |
|---|
| 2025.12.12 | ₩790,906 | ₩801,594 | ₩769,530 | ₩769,530 | -2.70% | 300 |
|---|
| 2025.12.11 | ₩790,906 | ₩812,282 | ₩790,906 | ₩801,594 | +1.35% | 306 |
|---|
| 2025.12.10 | ₩801,594 | ₩822,970 | ₩769,530 | ₩790,906 | -1.33% | 262 |
|---|
| 2025.12.09 | ₩790,906 | ₩844,346 | ₩748,154 | ₩822,970 | +4.05% | 499 |
|---|
| 2025.12.08 | ₩790,906 | ₩812,282 | ₩737,466 | ₩769,530 | -2.70% | 677 |
|---|
| 2025.12.05 | ₩865,722 | ₩887,097 | ₩780,218 | ₩780,218 | -9.88% | 406 |
|---|
| 2025.12.04 | ₩822,970 | ₩865,722 | ₩822,970 | ₩855,034 | +3.90% | 237 |
|---|
| 2025.12.03 | ₩844,346 | ₩844,346 | ₩801,594 | ₩822,970 | -2.53% | 767 |
|---|
| 2025.12.02 | ₩844,346 | ₩865,722 | ₩844,346 | ₩844,346 | 0.00% | 236 |
|---|
| 2025.12.01 | ₩929,849 | ₩929,849 | ₩855,034 | ₩855,034 | -8.05% | 327 |
|---|
| 2025.11.28 | ₩908,473 | ₩961,913 | ₩908,473 | ₩951,225 | +4.71% | 300 |
|---|
| 2025.11.26 | ₩876,409 | ₩897,785 | ₩855,034 | ₩876,409 | 0.00% | 251 |
|---|
| 2025.11.25 | ₩780,218 | ₩897,785 | ₩780,218 | ₩833,658 | +6.85% | 558 |
|---|
| 2025.11.24 | ₩833,658 | ₩855,034 | ₩758,842 | ₩780,218 | -6.41% | 685 |
|---|
| 2025.11.21 | ₩758,842 | ₩855,034 | ₩726,779 | ₩812,282 | +7.04% | 535 |
|---|
| 2025.11.20 | ₩876,409 | ₩897,785 | ₩758,842 | ₩790,906 | -9.76% | 1.1천 |
|---|
| 2025.11.19 | ₩1,058,104 | ₩1,100,856 | ₩844,346 | ₩855,034 | -19.19% | 810 |
|---|
| 2025.11.18 | ₩1,068,792 | ₩1,100,856 | ₩1,047,416 | ₩1,068,792 | 0.00% | 361 |
|---|
| 2025.11.17 | ₩1,090,168 | ₩1,122,232 | ₩1,079,480 | ₩1,090,168 | 0.00% | 368 |
|---|
| 2025.11.14 | ₩1,068,792 | ₩1,143,607 | ₩1,068,792 | ₩1,122,232 | +5.00% | 418 |
|---|
| 2025.11.13 | ₩1,164,983 | ₩1,197,047 | ₩1,090,168 | ₩1,111,544 | -4.59% | 574 |
|---|
| 2025.11.12 | ₩1,175,671 | ₩1,207,735 | ₩1,122,232 | ₩1,175,671 | 0.00% | 637 |
|---|
| 2025.11.11 | ₩1,175,671 | ₩1,218,423 | ₩1,154,295 | ₩1,207,735 | +2.73% | 455 |
|---|
| 2025.11.10 | ₩1,239,799 | ₩1,261,175 | ₩1,154,295 | ₩1,154,295 | -6.90% | 974 |
|---|
| 2025.11.07 | ₩1,100,856 | ₩1,164,983 | ₩1,079,480 | ₩1,164,983 | +5.83% | 559 |
|---|
| 2025.11.06 | ₩1,282,550 | ₩1,303,926 | ₩1,100,856 | ₩1,122,232 | -12.50% | 1.1천 |
|---|
| 2025.11.05 | ₩1,122,232 | ₩1,164,983 | ₩1,122,232 | ₩1,132,920 | +0.95% | 675 |
|---|
| 2025.11.04 | ₩1,207,735 | ₩1,207,735 | ₩1,100,856 | ₩1,132,920 | -6.19% | 1천 |
|---|
| 2025.11.03 | ₩1,357,366 | ₩1,378,742 | ₩1,239,799 | ₩1,261,175 | -7.09% | 724 |
|---|
| 2025.10.31 | ₩1,421,493 | ₩1,432,181 | ₩1,346,678 | ₩1,378,742 | -3.01% | 641 |
|---|
| 2025.10.30 | ₩1,453,557 | ₩1,474,933 | ₩1,410,805 | ₩1,421,493 | -2.21% | 614 |
|---|
| 2025.10.29 | ₩1,624,564 | ₩1,624,564 | ₩1,496,309 | ₩1,496,309 | -7.89% | 865 |
|---|
| 2025.10.28 | ₩1,656,628 | ₩1,710,067 | ₩1,624,564 | ₩1,635,252 | -1.29% | 672 |
|---|
| 2025.10.27 | ₩1,742,131 | ₩1,742,131 | ₩1,635,252 | ₩1,678,003 | -3.68% | 657 |
|---|
| 2025.10.24 | ₩1,731,443 | ₩1,763,507 | ₩1,667,316 | ₩1,688,691 | -2.47% | 802 |
|---|
| 2025.10.23 | ₩1,645,940 | ₩1,731,443 | ₩1,613,876 | ₩1,720,755 | +4.55% | 841 |
|---|
| 2025.10.22 | ₩1,603,188 | ₩1,710,067 | ₩1,592,500 | ₩1,645,940 | +2.67% | 1.2천 |
|---|
| 2025.10.21 | ₩1,763,507 | ₩1,774,195 | ₩1,603,188 | ₩1,635,252 | -7.27% | 1.6천 |
|---|
| 2025.10.20 | ₩1,784,883 | ₩1,838,322 | ₩1,752,819 | ₩1,784,883 | 0.00% | 935 |
|---|
| 2025.10.17 | ₩1,891,762 | ₩1,923,826 | ₩1,752,819 | ₩1,774,195 | -6.21% | 1.4천 |
|---|
| 2025.10.16 | ₩1,902,450 | ₩1,998,641 | ₩1,902,450 | ₩1,955,889 | +2.81% | 1.4천 |
|---|
| 2025.10.15 | ₩2,244,463 | ₩2,255,151 | ₩1,923,826 | ₩1,955,889 | -12.86% | 1.6만 |
|---|
| 2025.10.14 | ₩1,987,953 | ₩2,276,527 | ₩1,945,201 | ₩2,148,272 | +8.06% | 3.7천 |
|---|
| 2025.10.13 | ₩1,870,386 | ₩2,041,393 | ₩1,870,386 | ₩1,987,953 | +6.29% | 1.7천 |
|---|
| 2025.10.10 | ₩2,009,329 | ₩2,084,144 | ₩1,827,634 | ₩1,859,698 | -7.45% | 2.6천 |
|---|