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 | ₩1,254 | ₩1,281 | ₩1,214 | ₩1,241 | -1.06% | 4.2만 |
| 2026.10.08 | ₩1,375 | ₩1,375 | ₩1,134 | ₩1,201 | -12.62% | 15.1만 |
| 2026.10.07 | ₩1,468 | ₩1,548 | ₩1,401 | ₩1,415 | -3.64% | 11.2만 |
| 2026.10.06 | ₩1,521 | ₩1,668 | ₩1,508 | ₩1,548 | +1.75% | 16.3만 |
| 2026.10.05 | ₩1,588 | ₩1,708 | ₩1,401 | ₩1,668 | +5.04% | 83.3만 |
| 2026.10.02 | ₩1,481 | ₩2,589 | ₩1,468 | ₩2,055 | +38.74% | 2820만 |
| 2026.10.01 | ₩1,655 | ₩1,695 | ₩1,415 | ₩1,415 | -14.52% | 3.3만 |
| 2026.09.30 | ₩1,681 | ₩1,721 | ₩1,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,548 |
| -7.94% |
| 1.9만 |
| 2026.09.29 | ₩1,775 | ₩1,868 | ₩1,668 | ₩1,668 | -6.02% | 3.1만 |
|---|
| 2026.09.28 | ₩1,775 | ₩1,842 | ₩1,695 | ₩1,721 | -3.01% | 3.1만 |
|---|
| 2026.09.25 | ₩1,828 | ₩1,908 | ₩1,762 | ₩1,802 | -1.46% | 2.5만 |
|---|
| 2026.09.24 | ₩1,895 | ₩1,988 | ₩1,815 | ₩1,908 | +0.70% | 2.4만 |
|---|
| 2026.09.23 | ₩1,895 | ₩1,935 | ₩1,842 | ₩1,842 | -2.82% | 2.8만 |
|---|
| 2026.09.22 | ₩1,922 | ₩1,935 | ₩1,815 | ₩1,842 | -4.17% | 2.2만 |
|---|
| 2026.09.21 | ₩2,015 | ₩2,055 | ₩1,815 | ₩1,895 | -5.96% | 2.8만 |
|---|
| 2026.09.18 | ₩1,868 | ₩2,028 | ₩1,815 | ₩1,975 | +5.71% | 5.3만 |
|---|
| 2026.09.17 | ₩1,748 | ₩1,922 | ₩1,721 | ₩1,815 | +3.82% | 4.3만 |
|---|
| 2026.09.16 | ₩1,828 | ₩1,842 | ₩1,762 | ₩1,762 | -3.65% | 2.3만 |
|---|
| 2026.09.15 | ₩1,882 | ₩1,948 | ₩1,775 | ₩1,775 | -5.67% | 2.2만 |
|---|
| 2026.09.14 | ₩1,868 | ₩2,015 | ₩1,868 | ₩1,882 | +0.71% | 2.8만 |
|---|
| 2026.09.11 | ₩1,988 | ₩2,068 | ₩1,815 | ₩1,882 | -5.37% | 4.4만 |
|---|
| 2026.09.10 | ₩2,055 | ₩2,082 | ₩1,962 | ₩1,962 | -4.55% | 4.1만 |
|---|
| 2026.09.09 | ₩2,122 | ₩2,135 | ₩2,068 | ₩2,068 | -2.52% | 1.9만 |
|---|
| 2026.09.08 | ₩2,095 | ₩2,242 | ₩2,068 | ₩2,149 | +2.55% | 2.3만 |
|---|
| 2026.09.04 | ₩2,229 | ₩2,335 | ₩2,135 | ₩2,135 | -4.19% | 4.5만 |
|---|
| 2026.09.03 | ₩2,202 | ₩2,335 | ₩2,202 | ₩2,242 | +1.82% | 2.7만 |
|---|
| 2026.09.02 | ₩2,082 | ₩2,309 | ₩2,068 | ₩2,189 | +5.13% | 5.3만 |
|---|
| 2026.09.01 | ₩2,202 | ₩2,229 | ₩2,068 | ₩2,082 | -5.45% | 5.3만 |
|---|
| 2026.08.31 | ₩2,162 | ₩2,322 | ₩2,162 | ₩2,255 | +4.32% | 5.8만 |
|---|
| 2026.08.28 | ₩2,295 | ₩2,335 | ₩2,149 | ₩2,162 | -5.81% | 6.1만 |
|---|
| 2026.08.27 | ₩2,295 | ₩2,402 | ₩2,295 | ₩2,349 | +2.33% | 2.9만 |
|---|
| 2026.08.26 | ₩2,282 | ₩2,415 | ₩2,242 | ₩2,349 | +2.92% | 8.5만 |
|---|
| 2026.08.25 | ₩2,282 | ₩2,469 | ₩2,242 | ₩2,335 | +2.34% | 10.5만 |
|---|
| 2026.08.24 | ₩2,269 | ₩2,509 | ₩2,215 | ₩2,402 | +5.88% | 11.8만 |
|---|
| 2026.08.21 | ₩2,469 | ₩2,589 | ₩2,335 | ₩2,362 | -4.32% | 22.9만 |
|---|
| 2026.08.20 | ₩2,616 | ₩2,762 | ₩2,616 | ₩2,642 | +1.02% | 39.3만 |
|---|
| 2026.08.19 | ₩3,550 | ₩4,364 | ₩2,375 | ₩2,989 | -15.79% | 2579.7만 |
|---|
| 2026.08.18 | ₩2,762 | ₩3,123 | ₩2,722 | ₩2,976 | +7.73% | 8.4만 |
|---|
| 2026.08.17 | ₩2,669 | ₩2,963 | ₩2,616 | ₩2,829 | +6.00% | 12만 |
|---|
| 2026.08.14 | ₩3,029 | ₩3,056 | ₩2,402 | ₩2,776 | -8.37% | 23만 |
|---|
| 2026.08.13 | ₩3,216 | ₩3,550 | ₩2,736 | ₩3,123 | -2.90% | 166.3만 |
|---|
| 2026.08.12 | ₩3,643 | ₩3,990 | ₩3,216 | ₩3,443 | -5.49% | 27.3만 |
|---|
| 2026.08.11 | ₩3,950 | ₩3,977 | ₩3,310 | ₩3,536 | -10.47% | 24.3만 |
|---|
| 2026.08.10 | ₩3,403 | ₩4,190 | ₩3,403 | ₩3,643 | +7.06% | 56.4만 |
|---|
| 2026.08.07 | ₩3,229 | ₩3,683 | ₩3,136 | ₩3,296 | +2.07% | 16만 |
|---|
| 2026.08.06 | ₩3,630 | ₩3,683 | ₩3,163 | ₩3,296 | -9.19% | 6.8만 |
|---|
| 2026.08.05 | ₩3,536 | ₩4,070 | ₩3,536 | ₩3,750 | +6.04% | 19.7만 |
|---|
| 2026.08.04 | ₩3,256 | ₩3,737 | ₩3,216 | ₩3,536 | +8.61% | 14.8만 |
|---|
| 2026.08.03 | ₩3,176 | ₩3,443 | ₩3,003 | ₩3,310 | +4.20% | 28.1만 |
|---|
| 2026.07.31 | ₩3,310 | ₩3,470 | ₩2,802 | ₩3,176 | -4.03% | 22.6만 |
|---|
| 2026.07.30 | ₩3,096 | ₩3,870 | ₩2,949 | ₩3,777 | +21.98% | 43.5만 |
|---|
| 2026.07.29 | ₩3,843 | ₩3,843 | ₩2,909 | ₩3,203 | -16.67% | 25.5만 |
|---|
| 2026.07.28 | ₩3,443 | ₩4,324 | ₩3,270 | ₩3,910 | +13.57% | 46.4만 |
|---|
| 2026.07.27 | ₩2,896 | ₩3,803 | ₩2,896 | ₩3,590 | +23.96% | 33.5만 |
|---|
| 2026.07.24 | ₩2,776 | ₩3,096 | ₩2,669 | ₩2,989 | +7.69% | 16.8만 |
|---|
| 2026.07.23 | ₩2,455 | ₩2,882 | ₩2,455 | ₩2,882 | +17.39% | 20.9만 |
|---|
| 2026.07.22 | ₩3,737 | ₩3,737 | ₩2,776 | ₩3,203 | -14.29% | 51.6만 |
|---|
| 2026.07.21 | ₩4,270 | ₩4,377 | ₩3,950 | ₩4,057 | -5.00% | 518.8만 |
|---|
| 2026.07.20 | ₩4,164 | ₩4,591 | ₩3,950 | ₩4,377 | +5.13% | 3.5만 |
|---|
| 2026.07.17 | ₩4,164 | ₩4,270 | ₩3,843 | ₩4,270 | +2.56% | 5.1만 |
|---|
| 2026.07.16 | ₩4,377 | ₩4,591 | ₩4,057 | ₩4,484 | +2.44% | 3.3만 |
|---|
| 2026.07.15 | ₩4,164 | ₩4,484 | ₩4,057 | ₩4,377 | +5.13% | 5.4만 |
|---|
| 2026.07.14 | ₩4,484 | ₩4,484 | ₩4,057 | ₩4,164 | -7.14% | 5.2만 |
|---|
| 2026.07.13 | ₩4,911 | ₩4,911 | ₩4,377 | ₩4,591 | -6.52% | 8.7만 |
|---|
| 2026.07.10 | ₩5,124 | ₩5,231 | ₩4,484 | ₩4,804 | -6.25% | 26.3만 |
|---|
| 2026.07.09 | ₩5,231 | ₩6,299 | ₩4,804 | ₩5,445 | +4.08% | 132.3만 |
|---|
| 2026.07.08 | ₩5,018 | ₩5,338 | ₩5,018 | ₩5,338 | +6.38% | 4만 |
|---|
| 2026.07.07 | ₩5,018 | ₩5,231 | ₩4,804 | ₩5,231 | +4.26% | 6.3만 |
|---|
| 2026.07.06 | ₩5,872 | ₩5,872 | ₩4,911 | ₩5,445 | -7.27% | 216.2만 |
|---|
| 2026.07.02 | ₩6,406 | ₩6,619 | ₩6,192 | ₩6,299 | -1.67% | 1만 |
|---|
| 2026.07.01 | ₩6,726 | ₩6,833 | ₩6,406 | ₩6,619 | -1.59% | 1.1만 |
|---|
| 2026.06.30 | ₩6,726 | ₩6,939 | ₩6,406 | ₩6,726 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩6,726 | ₩7,046 | ₩6,192 | ₩6,939 | +3.17% | 9.2천 |
|---|
| 2026.06.26 | ₩6,085 | ₩6,833 | ₩6,085 | ₩6,833 | +12.28% | 1.9만 |
|---|
| 2026.06.25 | ₩6,512 | ₩6,619 | ₩5,551 | ₩6,192 | -4.92% | 4.8만 |
|---|
| 2026.06.24 | ₩6,833 | ₩7,473 | ₩6,512 | ₩6,939 | +1.56% | 4.1만 |
|---|
| 2026.06.23 | ₩6,833 | ₩7,580 | ₩6,406 | ₩7,473 | +9.38% | 3.1만 |
|---|
| 2026.06.22 | ₩6,726 | ₩6,833 | ₩6,192 | ₩6,833 | +1.59% | 3.7만 |
|---|
| 2026.06.18 | ₩7,687 | ₩7,900 | ₩6,406 | ₩6,939 | -9.72% | 9.6만 |
|---|
| 2026.06.17 | ₩8,220 | ₩8,541 | ₩8,007 | ₩8,541 | +3.90% | 8.9만 |
|---|
| 2026.06.16 | ₩9,502 | ₩9,929 | ₩7,900 | ₩9,822 | +3.37% | 44.1만 |
|---|
| 2026.06.15 | ₩9,929 | ₩11,530 | ₩9,822 | ₩10,142 | +2.15% | 168만 |
|---|
| 2026.06.12 | ₩10,996 | ₩10,996 | ₩9,395 | ₩9,929 | -9.71% | 14.5만 |
|---|
| 2026.06.11 | ₩14,199 | ₩15,053 | ₩12,277 | ₩12,918 | -9.02% | 261.1만 |
|---|
| 2026.06.10 | ₩13,985 | ₩14,733 | ₩13,238 | ₩13,772 | -1.53% | 2.9만 |
|---|
| 2026.06.09 | ₩14,306 | ₩20,284 | ₩12,277 | ₩13,452 | -5.97% | 27.1만 |
|---|
| 2026.06.08 | ₩14,519 | ₩15,587 | ₩13,131 | ₩13,985 | -3.68% | 3.7만 |
|---|
| 2026.06.05 | ₩15,480 | ₩16,761 | ₩14,733 | ₩15,373 | -0.69% | 6.7천 |
|---|
| 2026.06.04 | ₩14,412 | ₩16,761 | ₩14,199 | ₩16,121 | +11.85% | 1.3만 |
|---|
| 2026.06.03 | ₩16,548 | ₩17,081 | ₩13,879 | ₩15,694 | -5.16% | 3.6만 |
|---|
| 2026.06.02 | ₩16,975 | ₩18,896 | ₩16,121 | ₩18,576 | +9.43% | 29.8만 |
|---|
| 2026.06.01 | ₩18,896 | ₩21,672 | ₩18,469 | ₩18,896 | 0.00% | 13만 |
|---|
| 2026.05.29 | ₩18,256 | ₩21,032 | ₩17,936 | ₩18,683 | +2.34% | 4.3천 |
|---|
| 2026.05.28 | ₩18,363 | ₩18,576 | ₩17,615 | ₩18,256 | -0.58% | 1.3천 |
|---|
| 2026.05.27 | ₩18,790 | ₩18,790 | ₩17,615 | ₩18,469 | -1.70% | 1.5천 |
|---|
| 2026.05.26 | ₩19,003 | ₩19,110 | ₩16,868 | ₩18,256 | -3.93% | 1.9천 |
|---|
| 2026.05.22 | ₩18,683 | ₩19,003 | ₩17,509 | ₩18,576 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩16,975 | ₩18,363 | ₩16,868 | ₩18,363 | +8.18% | 1.1천 |
|---|
| 2026.05.20 | ₩16,975 | ₩17,722 | ₩16,441 | ₩17,509 | +3.14% | 1.6천 |
|---|
| 2026.05.19 | ₩16,548 | ₩17,188 | ₩16,334 | ₩16,975 | +2.58% | 1.8천 |
|---|
| 2026.05.18 | ₩18,042 | ₩19,003 | ₩16,227 | ₩16,334 | -9.47% | 8.5천 |
|---|
| 2026.05.15 | ₩18,469 | ₩18,469 | ₩17,509 | ₩18,363 | -0.58% | 2.3천 |
|---|
| 2026.05.14 | ₩18,042 | ₩18,896 | ₩17,295 | ₩18,469 | +2.37% | 2.6천 |
|---|
| 2026.05.13 | ₩17,936 | ₩18,256 | ₩17,081 | ₩17,615 | -1.79% | 3.1천 |
|---|
| 2026.05.12 | ₩18,149 | ₩18,469 | ₩17,402 | ₩17,615 | -2.94% | 2.7천 |
|---|
| 2026.05.11 | ₩18,790 | ₩18,790 | ₩17,081 | ₩18,576 | -1.14% | 2.5천 |
|---|
| 2026.05.08 | ₩18,042 | ₩18,896 | ₩17,081 | ₩18,790 | +4.14% | 2.4천 |
|---|
| 2026.05.07 | ₩18,256 | ₩18,683 | ₩17,722 | ₩17,829 | -2.34% | 1.4천 |
|---|
| 2026.05.06 | ₩19,110 | ₩19,644 | ₩18,363 | ₩18,683 | -2.23% | 4.2천 |
|---|
| 2026.05.05 | ₩18,149 | ₩19,644 | ₩17,402 | ₩19,644 | +8.24% | 2.4천 |
|---|
| 2026.05.04 | ₩18,149 | ₩18,149 | ₩17,615 | ₩18,149 | 0.00% | 1.2천 |
|---|
| 2026.05.01 | ₩17,936 | ₩18,149 | ₩16,868 | ₩17,615 | -1.79% | 2.3천 |
|---|
| 2026.04.30 | ₩17,402 | ₩18,576 | ₩17,081 | ₩17,936 | +3.07% | 1.1천 |
|---|
| 2026.04.29 | ₩16,548 | ₩18,042 | ₩16,441 | ₩16,975 | +2.58% | 1.5천 |
|---|
| 2026.04.28 | ₩17,081 | ₩17,295 | ₩16,334 | ₩16,441 | -3.75% | 713 |
|---|
| 2026.04.27 | ₩17,402 | ₩17,615 | ₩16,975 | ₩16,975 | -2.45% | 2.6천 |
|---|
| 2026.04.24 | ₩18,896 | ₩18,896 | ₩16,227 | ₩17,829 | -5.65% | 7.7천 |
|---|
| 2026.04.23 | ₩20,177 | ₩20,177 | ₩18,042 | ₩18,149 | -10.05% | 3.7천 |
|---|
| 2026.04.22 | ₩20,818 | ₩20,818 | ₩19,110 | ₩19,857 | -4.62% | 1.9천 |
|---|
| 2026.04.21 | ₩18,896 | ₩20,071 | ₩18,790 | ₩19,857 | +5.08% | 2.3천 |
|---|
| 2026.04.20 | ₩18,469 | ₩19,644 | ₩18,149 | ₩19,537 | +5.78% | 3.9천 |
|---|
| 2026.04.17 | ₩18,256 | ₩19,644 | ₩17,829 | ₩18,469 | +1.17% | 1.1만 |
|---|
| 2026.04.16 | ₩19,857 | ₩19,857 | ₩17,722 | ₩18,256 | -8.06% | 5천 |
|---|
| 2026.04.15 | ₩18,256 | ₩19,644 | ₩17,722 | ₩19,430 | +6.43% | 2.7천 |
|---|
| 2026.04.14 | ₩19,323 | ₩19,537 | ₩18,363 | ₩18,896 | -2.21% | 6천 |
|---|
| 2026.04.13 | ₩18,363 | ₩19,964 | ₩17,615 | ₩19,750 | +7.56% | 4.5천 |
|---|
| 2026.04.10 | ₩18,683 | ₩18,896 | ₩16,121 | ₩18,256 | -2.29% | 1.4만 |
|---|
| 2026.04.09 | ₩18,683 | ₩19,217 | ₩17,402 | ₩18,363 | -1.71% | 5.5천 |
|---|
| 2026.04.08 | ₩19,110 | ₩19,537 | ₩18,149 | ₩18,896 | -1.12% | 9천 |
|---|
| 2026.04.07 | ₩20,391 | ₩20,391 | ₩17,722 | ₩19,217 | -5.76% | 4.2천 |
|---|
| 2026.04.06 | ₩20,177 | ₩20,818 | ₩18,149 | ₩20,391 | +1.06% | 1.5만 |
|---|
| 2026.04.02 | ₩21,138 | ₩21,779 | ₩18,896 | ₩20,071 | -5.05% | 1.4만 |
|---|
| 2026.04.01 | ₩20,605 | ₩24,341 | ₩20,391 | ₩23,274 | +12.95% | 2.8만 |
|---|
| 2026.03.31 | ₩17,722 | ₩24,555 | ₩17,722 | ₩21,138 | +19.28% | 3.6만 |
|---|
| 2026.03.30 | ₩22,526 | ₩24,661 | ₩13,772 | ₩21,459 | -4.74% | 40.5만 |
|---|
| 2026.03.27 | ₩25,088 | ₩26,797 | ₩21,565 | ₩24,448 | -2.55% | 8.4천 |
|---|
| 2026.03.26 | ₩25,622 | ₩26,370 | ₩23,167 | ₩24,768 | -3.33% | 6.5천 |
|---|
| 2026.03.25 | ₩28,184 | ₩28,184 | ₩25,515 | ₩25,515 | -9.47% | 4.6천 |
|---|
| 2026.03.24 | ₩31,067 | ₩31,707 | ₩28,078 | ₩28,184 | -9.28% | 3.4천 |
|---|
| 2026.03.23 | ₩30,747 | ₩32,028 | ₩27,757 | ₩31,921 | +3.82% | 1.1만 |
|---|
| 2026.03.20 | ₩35,551 | ₩36,191 | ₩29,893 | ₩31,280 | -12.01% | 7.5천 |
|---|
| 2026.03.19 | ₩33,309 | ₩36,405 | ₩32,348 | ₩35,231 | +5.77% | 6.5천 |
|---|
| 2026.03.18 | ₩36,298 | ₩36,832 | ₩32,028 | ₩34,376 | -5.29% | 8.7천 |
|---|
| 2026.03.17 | ₩41,316 | ₩50,070 | ₩32,028 | ₩37,900 | -8.27% | 2만 |
|---|
| 2026.03.16 | ₩57,757 | ₩57,757 | ₩38,433 | ₩42,704 | -26.06% | 2.4만 |
|---|
| 2026.03.13 | ₩95,229 | ₩96,083 | ₩59,145 | ₩62,027 | -34.87% | 5.1만 |
|---|
| 2026.03.12 | ₩92,133 | ₩104,410 | ₩80,283 | ₩92,987 | +0.93% | 8.7천 |
|---|
| 2026.03.11 | ₩170,815 | ₩170,815 | ₩106,759 | ₩117,435 | -31.25% | 1.1만 |
|---|
| 2026.03.10 | ₩213,518 | ₩224,194 | ₩138,787 | ₩170,815 | -20.00% | 2.9천 |
|---|
| 2026.03.09 | ₩202,842 | ₩213,518 | ₩192,167 | ₩213,518 | +5.26% | 924 |
|---|
| 2026.03.06 | ₩234,870 | ₩234,870 | ₩213,518 | ₩234,870 | 0.00% | 487 |
|---|
| 2026.03.05 | ₩234,870 | ₩256,222 | ₩224,194 | ₩245,546 | +4.55% | 687 |
|---|
| 2026.03.04 | ₩224,194 | ₩234,870 | ₩202,842 | ₩234,870 | +4.76% | 726 |
|---|
| 2026.03.03 | ₩224,194 | ₩234,870 | ₩202,842 | ₩213,518 | -4.76% | 1.5천 |
|---|
| 2026.03.02 | ₩266,898 | ₩266,898 | ₩234,870 | ₩245,546 | -8.00% | 556 |
|---|
| 2026.02.27 | ₩298,926 | ₩298,926 | ₩256,222 | ₩277,574 | -7.14% | 477 |
|---|
| 2026.02.26 | ₩309,602 | ₩320,278 | ₩277,574 | ₩298,926 | -3.45% | 818 |
|---|
| 2026.02.25 | ₩288,250 | ₩309,602 | ₩277,574 | ₩298,926 | +3.70% | 499 |
|---|
| 2026.02.24 | ₩266,898 | ₩298,926 | ₩266,898 | ₩277,574 | +4.00% | 499 |
|---|
| 2026.02.23 | ₩256,222 | ₩277,574 | ₩245,546 | ₩277,574 | +8.33% | 409 |
|---|
| 2026.02.20 | ₩256,222 | ₩309,602 | ₩245,546 | ₩266,898 | +4.17% | 2.2천 |
|---|
| 2026.02.19 | ₩224,194 | ₩266,898 | ₩224,194 | ₩256,222 | +14.29% | 1.8천 |
|---|
| 2026.02.18 | ₩213,518 | ₩256,222 | ₩202,842 | ₩245,546 | +15.00% | 3만 |
|---|
| 2026.02.17 | ₩256,222 | ₩266,898 | ₩224,194 | ₩224,194 | -12.50% | 1.7천 |
|---|
| 2026.02.13 | ₩266,898 | ₩298,926 | ₩245,546 | ₩245,546 | -8.00% | 2.8천 |
|---|
| 2026.02.12 | ₩245,546 | ₩309,602 | ₩245,546 | ₩266,898 | +8.70% | 5.4천 |
|---|
| 2026.02.11 | ₩298,926 | ₩298,926 | ₩224,194 | ₩245,546 | -17.86% | 3.4천 |
|---|
| 2026.02.10 | ₩373,657 | ₩480,416 | ₩277,574 | ₩288,250 | -22.86% | 1.2만 |
|---|
| 2026.02.09 | ₩555,148 | ₩597,852 | ₩395,009 | ₩395,009 | -28.85% | 4.7천 |
|---|
| 2026.02.06 | ₩672,583 | ₩832,722 | ₩501,768 | ₩533,796 | -20.63% | 7.9천 |
|---|
| 2026.02.05 | ₩715,287 | ₩725,963 | ₩651,231 | ₩651,231 | -8.96% | 259 |
|---|
| 2026.02.04 | ₩725,963 | ₩736,638 | ₩640,555 | ₩725,963 | 0.00% | 508 |
|---|
| 2026.02.03 | ₩747,314 | ₩757,990 | ₩704,611 | ₩715,287 | -4.29% | 182 |
|---|
| 2026.02.02 | ₩843,398 | ₩875,425 | ₩704,611 | ₩704,611 | -16.46% | 240 |
|---|
| 2026.01.30 | ₩1,067,592 | ₩1,067,592 | ₩811,370 | ₩843,398 | -21.00% | 1.1천 |
|---|
| 2026.01.29 | ₩971,509 | ₩1,291,786 | ₩971,509 | ₩1,067,592 | +9.89% | 6.6천 |
|---|
| 2026.01.28 | ₩992,861 | ₩1,131,648 | ₩918,129 | ₩939,481 | -5.38% | 6.3천 |
|---|
| 2026.01.27 | ₩683,259 | ₩1,067,592 | ₩640,555 | ₩1,056,916 | +54.69% | 1.6만 |
|---|
| 2026.01.26 | ₩640,555 | ₩651,231 | ₩597,852 | ₩651,231 | +1.67% | 797 |
|---|
| 2026.01.23 | ₩640,555 | ₩640,555 | ₩587,176 | ₩640,555 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩693,935 | ₩693,935 | ₩576,500 | ₩619,203 | -10.77% | 2천 |
|---|
| 2026.01.21 | ₩672,583 | ₩683,259 | ₩640,555 | ₩672,583 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩683,259 | ₩736,638 | ₩651,231 | ₩661,907 | -3.13% | 1.2천 |
|---|
| 2026.01.16 | ₩757,990 | ₩757,990 | ₩683,259 | ₩704,611 | -7.04% | 1.1천 |
|---|
| 2026.01.15 | ₩672,583 | ₩757,990 | ₩672,583 | ₩747,314 | +11.11% | 618 |
|---|
| 2026.01.14 | ₩800,694 | ₩800,694 | ₩640,555 | ₩693,935 | -13.33% | 1.1천 |
|---|
| 2026.01.13 | ₩832,722 | ₩875,425 | ₩768,666 | ₩790,018 | -5.13% | 720 |
|---|
| 2026.01.12 | ₩843,398 | ₩843,398 | ₩768,666 | ₩832,722 | -1.27% | 426 |
|---|
| 2026.01.09 | ₩768,666 | ₩854,074 | ₩768,666 | ₩843,398 | +9.72% | 506 |
|---|
| 2026.01.08 | ₩725,963 | ₩790,018 | ₩715,287 | ₩790,018 | +8.82% | 323 |
|---|
| 2026.01.07 | ₩747,314 | ₩747,314 | ₩715,287 | ₩725,963 | -2.86% | 210 |
|---|
| 2026.01.06 | ₩757,990 | ₩757,990 | ₩725,963 | ₩747,314 | -1.41% | 256 |
|---|
| 2026.01.05 | ₩672,583 | ₩747,314 | ₩640,555 | ₩747,314 | +11.11% | 401 |
|---|
| 2026.01.02 | ₩640,555 | ₩661,907 | ₩608,527 | ₩661,907 | +3.33% | 343 |
|---|
| 2025.12.31 | ₩661,907 | ₩672,583 | ₩597,852 | ₩619,203 | -6.45% | 815 |
|---|
| 2025.12.30 | ₩661,907 | ₩672,583 | ₩640,555 | ₩661,907 | 0.00% | 503 |
|---|
| 2025.12.29 | ₩672,583 | ₩683,259 | ₩651,231 | ₩672,583 | 0.00% | 519 |
|---|
| 2025.12.26 | ₩683,259 | ₩704,611 | ₩651,231 | ₩683,259 | 0.00% | 664 |
|---|
| 2025.12.24 | ₩672,583 | ₩693,935 | ₩661,907 | ₩693,935 | +3.17% | 377 |
|---|
| 2025.12.23 | ₩704,611 | ₩704,611 | ₩640,555 | ₩672,583 | -4.55% | 760 |
|---|
| 2025.12.22 | ₩747,314 | ₩747,314 | ₩672,583 | ₩715,287 | -4.29% | 3.1천 |
|---|
| 2025.12.19 | ₩790,018 | ₩790,018 | ₩672,583 | ₩693,935 | -12.16% | 5천 |
|---|
| 2025.12.18 | ₩725,963 | ₩1,099,620 | ₩629,879 | ₩1,088,944 | +50.00% | 1.5만 |
|---|
| 2025.12.17 | ₩725,963 | ₩725,963 | ₩693,935 | ₩704,611 | -2.94% | 164 |
|---|
| 2025.12.16 | ₩725,963 | ₩725,963 | ₩693,935 | ₩704,611 | -2.94% | 597 |
|---|
| 2025.12.15 | ₩779,342 | ₩779,342 | ₩715,287 | ₩725,963 | -6.85% | 480 |
|---|
| 2025.12.12 | ₩790,018 | ₩800,694 | ₩768,666 | ₩768,666 | -2.70% | 300 |
|---|
| 2025.12.11 | ₩790,018 | ₩811,370 | ₩790,018 | ₩800,694 | +1.35% | 306 |
|---|
| 2025.12.10 | ₩800,694 | ₩822,046 | ₩768,666 | ₩790,018 | -1.33% | 262 |
|---|
| 2025.12.09 | ₩790,018 | ₩843,398 | ₩747,314 | ₩822,046 | +4.05% | 499 |
|---|
| 2025.12.08 | ₩790,018 | ₩811,370 | ₩736,638 | ₩768,666 | -2.70% | 677 |
|---|
| 2025.12.05 | ₩864,750 | ₩886,101 | ₩779,342 | ₩779,342 | -9.88% | 406 |
|---|
| 2025.12.04 | ₩822,046 | ₩864,750 | ₩822,046 | ₩854,074 | +3.90% | 237 |
|---|
| 2025.12.03 | ₩843,398 | ₩843,398 | ₩800,694 | ₩822,046 | -2.53% | 767 |
|---|
| 2025.12.02 | ₩843,398 | ₩864,750 | ₩843,398 | ₩843,398 | 0.00% | 236 |
|---|
| 2025.12.01 | ₩928,805 | ₩928,805 | ₩854,074 | ₩854,074 | -8.05% | 327 |
|---|
| 2025.11.28 | ₩907,453 | ₩960,833 | ₩907,453 | ₩950,157 | +4.71% | 300 |
|---|
| 2025.11.26 | ₩875,425 | ₩896,777 | ₩854,074 | ₩875,425 | 0.00% | 251 |
|---|
| 2025.11.25 | ₩779,342 | ₩896,777 | ₩779,342 | ₩832,722 | +6.85% | 558 |
|---|
| 2025.11.24 | ₩832,722 | ₩854,074 | ₩757,990 | ₩779,342 | -6.41% | 685 |
|---|
| 2025.11.21 | ₩757,990 | ₩854,074 | ₩725,963 | ₩811,370 | +7.04% | 535 |
|---|
| 2025.11.20 | ₩875,425 | ₩896,777 | ₩757,990 | ₩790,018 | -9.76% | 1.1천 |
|---|
| 2025.11.19 | ₩1,056,916 | ₩1,099,620 | ₩843,398 | ₩854,074 | -19.19% | 810 |
|---|
| 2025.11.18 | ₩1,067,592 | ₩1,099,620 | ₩1,046,240 | ₩1,067,592 | 0.00% | 361 |
|---|
| 2025.11.17 | ₩1,088,944 | ₩1,120,972 | ₩1,078,268 | ₩1,088,944 | 0.00% | 368 |
|---|
| 2025.11.14 | ₩1,067,592 | ₩1,142,323 | ₩1,067,592 | ₩1,120,972 | +5.00% | 418 |
|---|
| 2025.11.13 | ₩1,163,675 | ₩1,195,703 | ₩1,088,944 | ₩1,110,296 | -4.59% | 574 |
|---|
| 2025.11.12 | ₩1,174,351 | ₩1,206,379 | ₩1,120,972 | ₩1,174,351 | 0.00% | 637 |
|---|
| 2025.11.11 | ₩1,174,351 | ₩1,217,055 | ₩1,152,999 | ₩1,206,379 | +2.73% | 455 |
|---|
| 2025.11.10 | ₩1,238,407 | ₩1,259,759 | ₩1,152,999 | ₩1,152,999 | -6.90% | 974 |
|---|
| 2025.11.07 | ₩1,099,620 | ₩1,163,675 | ₩1,078,268 | ₩1,163,675 | +5.83% | 559 |
|---|
| 2025.11.06 | ₩1,281,110 | ₩1,302,462 | ₩1,099,620 | ₩1,120,972 | -12.50% | 1.1천 |
|---|
| 2025.11.05 | ₩1,120,972 | ₩1,163,675 | ₩1,120,972 | ₩1,131,648 | +0.95% | 675 |
|---|
| 2025.11.04 | ₩1,206,379 | ₩1,206,379 | ₩1,099,620 | ₩1,131,648 | -6.19% | 1천 |
|---|
| 2025.11.03 | ₩1,355,842 | ₩1,377,194 | ₩1,238,407 | ₩1,259,759 | -7.09% | 724 |
|---|
| 2025.10.31 | ₩1,419,897 | ₩1,430,573 | ₩1,345,166 | ₩1,377,194 | -3.01% | 641 |
|---|
| 2025.10.30 | ₩1,451,925 | ₩1,473,277 | ₩1,409,221 | ₩1,419,897 | -2.21% | 614 |
|---|
| 2025.10.29 | ₩1,622,740 | ₩1,622,740 | ₩1,494,629 | ₩1,494,629 | -7.89% | 865 |
|---|
| 2025.10.28 | ₩1,654,768 | ₩1,708,147 | ₩1,622,740 | ₩1,633,416 | -1.29% | 672 |
|---|
| 2025.10.27 | ₩1,740,175 | ₩1,740,175 | ₩1,633,416 | ₩1,676,119 | -3.68% | 657 |
|---|
| 2025.10.24 | ₩1,729,499 | ₩1,761,527 | ₩1,665,444 | ₩1,686,795 | -2.47% | 802 |
|---|
| 2025.10.23 | ₩1,644,092 | ₩1,729,499 | ₩1,612,064 | ₩1,718,823 | +4.55% | 841 |
|---|
| 2025.10.22 | ₩1,601,388 | ₩1,708,147 | ₩1,590,712 | ₩1,644,092 | +2.67% | 1.2천 |
|---|
| 2025.10.21 | ₩1,761,527 | ₩1,772,203 | ₩1,601,388 | ₩1,633,416 | -7.27% | 1.6천 |
|---|
| 2025.10.20 | ₩1,782,879 | ₩1,836,258 | ₩1,750,851 | ₩1,782,879 | 0.00% | 935 |
|---|
| 2025.10.17 | ₩1,889,638 | ₩1,921,666 | ₩1,750,851 | ₩1,772,203 | -6.21% | 1.4천 |
|---|
| 2025.10.16 | ₩1,900,314 | ₩1,996,397 | ₩1,900,314 | ₩1,953,693 | +2.81% | 1.4천 |
|---|
| 2025.10.15 | ₩2,241,943 | ₩2,252,619 | ₩1,921,666 | ₩1,953,693 | -12.86% | 1.6만 |
|---|
| 2025.10.14 | ₩1,985,721 | ₩2,273,971 | ₩1,943,017 | ₩2,145,860 | +8.06% | 3.7천 |
|---|
| 2025.10.13 | ₩1,868,286 | ₩2,039,101 | ₩1,868,286 | ₩1,985,721 | +6.29% | 1.7천 |
|---|
| 2025.10.10 | ₩2,007,073 | ₩2,081,804 | ₩1,825,582 | ₩1,857,610 | -7.45% | 2.6천 |
|---|