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 | ₩1,282 | ₩1,216 | ₩1,242 | -1.06% | 4.2만 |
| 2026.10.08 | ₩1,376 | ₩1,376 | ₩1,135 | ₩1,202 | -12.62% | 15.1만 |
| 2026.10.07 | ₩1,469 | ₩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 | ₩1,469 | ₩2,057 | +38.74% | 2820만 |
| 2026.10.01 | ₩1,656 | ₩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 | ₩1,763 | ₩1,803 | -1.46% | 2.5만 |
|---|
| 2026.09.24 | ₩1,897 | ₩1,990 | ₩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 | ₩1,763 | ₩1,763 | -3.65% | 2.3만 |
|---|
| 2026.09.15 | ₩1,884 | ₩1,950 | ₩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 | ₩1,990 | ₩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 | ₩2,137 | ₩2,071 | ₩2,071 | -2.52% | 1.9만 |
|---|
| 2026.09.08 | ₩2,097 | ₩2,244 | ₩2,071 | ₩2,151 | +2.55% | 2.3만 |
|---|
| 2026.09.04 | ₩2,231 | ₩2,338 | ₩2,137 | ₩2,137 | -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 | ₩2,324 | ₩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 | ₩2,284 | ₩2,418 | ₩2,244 | ₩2,351 | +2.92% | 8.5만 |
|---|
| 2026.08.25 | ₩2,284 | ₩2,471 | ₩2,244 | ₩2,338 | +2.34% | 10.5만 |
|---|
| 2026.08.24 | ₩2,271 | ₩2,511 | ₩2,218 | ₩2,405 | +5.88% | 11.8만 |
|---|
| 2026.08.21 | ₩2,471 | ₩2,592 | ₩2,338 | ₩2,365 | -4.32% | 22.9만 |
|---|
| 2026.08.20 | ₩2,618 | ₩2,765 | ₩2,618 | ₩2,645 | +1.02% | 39.3만 |
|---|
| 2026.08.19 | ₩3,553 | ₩4,368 | ₩2,378 | ₩2,992 | -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 | ₩2,618 | ₩2,832 | +6.00% | 12만 |
|---|
| 2026.08.14 | ₩3,032 | ₩3,059 | ₩2,405 | ₩2,779 | -8.37% | 23만 |
|---|
| 2026.08.13 | ₩3,219 | ₩3,553 | ₩2,739 | ₩3,126 | -2.90% | 166.3만 |
|---|
| 2026.08.12 | ₩3,647 | ₩3,994 | ₩3,219 | ₩3,447 | -5.49% | 27.3만 |
|---|
| 2026.08.11 | ₩3,954 | ₩3,981 | ₩3,313 | ₩3,540 | -10.47% | 24.3만 |
|---|
| 2026.08.10 | ₩3,406 | ₩4,195 | ₩3,406 | ₩3,647 | +7.06% | 56.4만 |
|---|
| 2026.08.07 | ₩3,233 | ₩3,687 | ₩3,139 | ₩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 | ₩4,074 | ₩3,540 | ₩3,754 | +6.04% | 19.7만 |
|---|
| 2026.08.04 | ₩3,260 | ₩3,740 | ₩3,219 | ₩3,540 | +8.61% | 14.8만 |
|---|
| 2026.08.03 | ₩3,179 | ₩3,447 | ₩3,006 | ₩3,313 | +4.20% | 28.1만 |
|---|
| 2026.07.31 | ₩3,313 | ₩3,473 | ₩2,805 | ₩3,179 | -4.03% | 22.6만 |
|---|
| 2026.07.30 | ₩3,099 | ₩3,874 | ₩2,952 | ₩3,781 | +21.98% | 43.5만 |
|---|
| 2026.07.29 | ₩3,847 | ₩3,847 | ₩2,912 | ₩3,206 | -16.67% | 25.5만 |
|---|
| 2026.07.28 | ₩3,447 | ₩4,328 | ₩3,273 | ₩3,914 | +13.57% | 46.4만 |
|---|
| 2026.07.27 | ₩2,899 | ₩3,807 | ₩2,899 | ₩3,594 | +23.96% | 33.5만 |
|---|
| 2026.07.24 | ₩2,779 | ₩3,099 | ₩2,672 | ₩2,992 | +7.69% | 16.8만 |
|---|
| 2026.07.23 | ₩2,458 | ₩2,886 | ₩2,458 | ₩2,886 | +17.39% | 20.9만 |
|---|
| 2026.07.22 | ₩3,740 | ₩3,740 | ₩2,779 | ₩3,206 | -14.29% | 51.6만 |
|---|
| 2026.07.21 | ₩4,275 | ₩4,382 | ₩3,954 | ₩4,061 | -5.00% | 518.8만 |
|---|
| 2026.07.20 | ₩4,168 | ₩4,595 | ₩3,954 | ₩4,382 | +5.13% | 3.5만 |
|---|
| 2026.07.17 | ₩4,168 | ₩4,275 | ₩3,847 | ₩4,275 | +2.56% | 5.1만 |
|---|
| 2026.07.16 | ₩4,382 | ₩4,595 | ₩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 | ₩4,595 | -6.52% | 8.7만 |
|---|
| 2026.07.10 | ₩5,130 | ₩5,237 | ₩4,489 | ₩4,809 | -6.25% | 26.3만 |
|---|
| 2026.07.09 | ₩5,237 | ₩6,305 | ₩4,809 | ₩5,450 | +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 | ₩4,809 | ₩5,237 | +4.26% | 6.3만 |
|---|
| 2026.07.06 | ₩5,878 | ₩5,878 | ₩4,916 | ₩5,450 | -7.27% | 216.2만 |
|---|
| 2026.07.02 | ₩6,412 | ₩6,626 | ₩6,198 | ₩6,305 | -1.67% | 1만 |
|---|
| 2026.07.01 | ₩6,733 | ₩6,840 | ₩6,412 | ₩6,626 | -1.59% | 1.1만 |
|---|
| 2026.06.30 | ₩6,733 | ₩6,947 | ₩6,412 | ₩6,733 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩6,733 | ₩7,053 | ₩6,198 | ₩6,947 | +3.17% | 9.2천 |
|---|
| 2026.06.26 | ₩6,092 | ₩6,840 | ₩6,092 | ₩6,840 | +12.28% | 1.9만 |
|---|
| 2026.06.25 | ₩6,519 | ₩6,626 | ₩5,557 | ₩6,198 | -4.92% | 4.8만 |
|---|
| 2026.06.24 | ₩6,840 | ₩7,481 | ₩6,519 | ₩6,947 | +1.56% | 4.1만 |
|---|
| 2026.06.23 | ₩6,840 | ₩7,588 | ₩6,412 | ₩7,481 | +9.38% | 3.1만 |
|---|
| 2026.06.22 | ₩6,733 | ₩6,840 | ₩6,198 | ₩6,840 | +1.59% | 3.7만 |
|---|
| 2026.06.18 | ₩7,695 | ₩7,908 | ₩6,412 | ₩6,947 | -9.72% | 9.6만 |
|---|
| 2026.06.17 | ₩8,229 | ₩8,550 | ₩8,015 | ₩8,550 | +3.90% | 8.9만 |
|---|
| 2026.06.16 | ₩9,511 | ₩9,939 | ₩7,908 | ₩9,832 | +3.37% | 44.1만 |
|---|
| 2026.06.15 | ₩9,939 | ₩11,542 | ₩9,832 | ₩10,153 | +2.15% | 168만 |
|---|
| 2026.06.12 | ₩11,008 | ₩11,008 | ₩9,405 | ₩9,939 | -9.71% | 14.5만 |
|---|
| 2026.06.11 | ₩14,214 | ₩15,069 | ₩12,290 | ₩12,931 | -9.02% | 261.1만 |
|---|
| 2026.06.10 | ₩14,000 | ₩14,748 | ₩13,252 | ₩13,786 | -1.53% | 2.9만 |
|---|
| 2026.06.09 | ₩14,321 | ₩20,305 | ₩12,290 | ₩13,466 | -5.97% | 27.1만 |
|---|
| 2026.06.08 | ₩14,534 | ₩15,603 | ₩13,145 | ₩14,000 | -3.68% | 3.7만 |
|---|
| 2026.06.05 | ₩15,496 | ₩16,779 | ₩14,748 | ₩15,389 | -0.69% | 6.7천 |
|---|
| 2026.06.04 | ₩14,428 | ₩16,779 | ₩14,214 | ₩16,137 | +11.85% | 1.3만 |
|---|
| 2026.06.03 | ₩16,565 | ₩17,099 | ₩13,893 | ₩15,710 | -5.16% | 3.6만 |
|---|
| 2026.06.02 | ₩16,992 | ₩18,916 | ₩16,137 | ₩18,595 | +9.43% | 29.8만 |
|---|
| 2026.06.01 | ₩18,916 | ₩21,695 | ₩18,489 | ₩18,916 | 0.00% | 13만 |
|---|
| 2026.05.29 | ₩18,275 | ₩21,053 | ₩17,954 | ₩18,702 | +2.34% | 4.3천 |
|---|
| 2026.05.28 | ₩18,382 | ₩18,595 | ₩17,634 | ₩18,275 | -0.58% | 1.3천 |
|---|
| 2026.05.27 | ₩18,809 | ₩18,809 | ₩17,634 | ₩18,489 | -1.70% | 1.5천 |
|---|
| 2026.05.26 | ₩19,023 | ₩19,130 | ₩16,886 | ₩18,275 | -3.93% | 1.9천 |
|---|
| 2026.05.22 | ₩18,702 | ₩19,023 | ₩17,527 | ₩18,595 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩16,992 | ₩18,382 | ₩16,886 | ₩18,382 | +8.18% | 1.1천 |
|---|
| 2026.05.20 | ₩16,992 | ₩17,740 | ₩16,458 | ₩17,527 | +3.14% | 1.6천 |
|---|
| 2026.05.19 | ₩16,565 | ₩17,206 | ₩16,351 | ₩16,992 | +2.58% | 1.8천 |
|---|
| 2026.05.18 | ₩18,061 | ₩19,023 | ₩16,244 | ₩16,351 | -9.47% | 8.5천 |
|---|
| 2026.05.15 | ₩18,489 | ₩18,489 | ₩17,527 | ₩18,382 | -0.58% | 2.3천 |
|---|
| 2026.05.14 | ₩18,061 | ₩18,916 | ₩17,313 | ₩18,489 | +2.37% | 2.6천 |
|---|
| 2026.05.13 | ₩17,954 | ₩18,275 | ₩17,099 | ₩17,634 | -1.79% | 3.1천 |
|---|
| 2026.05.12 | ₩18,168 | ₩18,489 | ₩17,420 | ₩17,634 | -2.94% | 2.7천 |
|---|
| 2026.05.11 | ₩18,809 | ₩18,809 | ₩17,099 | ₩18,595 | -1.14% | 2.5천 |
|---|
| 2026.05.08 | ₩18,061 | ₩18,916 | ₩17,099 | ₩18,809 | +4.14% | 2.4천 |
|---|
| 2026.05.07 | ₩18,275 | ₩18,702 | ₩17,740 | ₩17,847 | -2.34% | 1.4천 |
|---|
| 2026.05.06 | ₩19,130 | ₩19,664 | ₩18,382 | ₩18,702 | -2.23% | 4.2천 |
|---|
| 2026.05.05 | ₩18,168 | ₩19,664 | ₩17,420 | ₩19,664 | +8.24% | 2.4천 |
|---|
| 2026.05.04 | ₩18,168 | ₩18,168 | ₩17,634 | ₩18,168 | 0.00% | 1.2천 |
|---|
| 2026.05.01 | ₩17,954 | ₩18,168 | ₩16,886 | ₩17,634 | -1.79% | 2.3천 |
|---|
| 2026.04.30 | ₩17,420 | ₩18,595 | ₩17,099 | ₩17,954 | +3.07% | 1.1천 |
|---|
| 2026.04.29 | ₩16,565 | ₩18,061 | ₩16,458 | ₩16,992 | +2.58% | 1.5천 |
|---|
| 2026.04.28 | ₩17,099 | ₩17,313 | ₩16,351 | ₩16,458 | -3.75% | 713 |
|---|
| 2026.04.27 | ₩17,420 | ₩17,634 | ₩16,992 | ₩16,992 | -2.45% | 2.6천 |
|---|
| 2026.04.24 | ₩18,916 | ₩18,916 | ₩16,244 | ₩17,847 | -5.65% | 7.7천 |
|---|
| 2026.04.23 | ₩20,199 | ₩20,199 | ₩18,061 | ₩18,168 | -10.05% | 3.7천 |
|---|
| 2026.04.22 | ₩20,840 | ₩20,840 | ₩19,130 | ₩19,878 | -4.62% | 1.9천 |
|---|
| 2026.04.21 | ₩18,916 | ₩20,092 | ₩18,809 | ₩19,878 | +5.08% | 2.3천 |
|---|
| 2026.04.20 | ₩18,489 | ₩19,664 | ₩18,168 | ₩19,557 | +5.78% | 3.9천 |
|---|
| 2026.04.17 | ₩18,275 | ₩19,664 | ₩17,847 | ₩18,489 | +1.17% | 1.1만 |
|---|
| 2026.04.16 | ₩19,878 | ₩19,878 | ₩17,740 | ₩18,275 | -8.06% | 5천 |
|---|
| 2026.04.15 | ₩18,275 | ₩19,664 | ₩17,740 | ₩19,450 | +6.43% | 2.7천 |
|---|
| 2026.04.14 | ₩19,344 | ₩19,557 | ₩18,382 | ₩18,916 | -2.21% | 6천 |
|---|
| 2026.04.13 | ₩18,382 | ₩19,985 | ₩17,634 | ₩19,771 | +7.56% | 4.5천 |
|---|
| 2026.04.10 | ₩18,702 | ₩18,916 | ₩16,137 | ₩18,275 | -2.29% | 1.4만 |
|---|
| 2026.04.09 | ₩18,702 | ₩19,237 | ₩17,420 | ₩18,382 | -1.71% | 5.5천 |
|---|
| 2026.04.08 | ₩19,130 | ₩19,557 | ₩18,168 | ₩18,916 | -1.12% | 9천 |
|---|
| 2026.04.07 | ₩20,412 | ₩20,412 | ₩17,740 | ₩19,237 | -5.76% | 4.2천 |
|---|
| 2026.04.06 | ₩20,199 | ₩20,840 | ₩18,168 | ₩20,412 | +1.06% | 1.5만 |
|---|
| 2026.04.02 | ₩21,160 | ₩21,802 | ₩18,916 | ₩20,092 | -5.05% | 1.4만 |
|---|
| 2026.04.01 | ₩20,626 | ₩24,366 | ₩20,412 | ₩23,298 | +12.95% | 2.8만 |
|---|
| 2026.03.31 | ₩17,740 | ₩24,580 | ₩17,740 | ₩21,160 | +19.28% | 3.6만 |
|---|
| 2026.03.30 | ₩22,550 | ₩24,687 | ₩13,786 | ₩21,481 | -4.74% | 40.5만 |
|---|
| 2026.03.27 | ₩25,115 | ₩26,824 | ₩21,588 | ₩24,473 | -2.55% | 8.4천 |
|---|
| 2026.03.26 | ₩25,649 | ₩26,397 | ₩23,191 | ₩24,794 | -3.33% | 6.5천 |
|---|
| 2026.03.25 | ₩28,214 | ₩28,214 | ₩25,542 | ₩25,542 | -9.47% | 4.6천 |
|---|
| 2026.03.24 | ₩31,099 | ₩31,741 | ₩28,107 | ₩28,214 | -9.28% | 3.4천 |
|---|
| 2026.03.23 | ₩30,779 | ₩32,061 | ₩27,786 | ₩31,954 | +3.82% | 1.1만 |
|---|
| 2026.03.20 | ₩35,588 | ₩36,229 | ₩29,924 | ₩31,313 | -12.01% | 7.5천 |
|---|
| 2026.03.19 | ₩33,344 | ₩36,443 | ₩32,382 | ₩35,267 | +5.77% | 6.5천 |
|---|
| 2026.03.18 | ₩36,336 | ₩36,870 | ₩32,061 | ₩34,412 | -5.29% | 8.7천 |
|---|
| 2026.03.17 | ₩41,359 | ₩50,122 | ₩32,061 | ₩37,939 | -8.27% | 2만 |
|---|
| 2026.03.16 | ₩57,817 | ₩57,817 | ₩38,473 | ₩42,748 | -26.06% | 2.4만 |
|---|
| 2026.03.13 | ₩95,328 | ₩96,183 | ₩59,206 | ₩62,092 | -34.87% | 5.1만 |
|---|
| 2026.03.12 | ₩92,229 | ₩104,519 | ₩80,367 | ₩93,084 | +0.93% | 8.7천 |
|---|
| 2026.03.11 | ₩170,993 | ₩170,993 | ₩106,870 | ₩117,557 | -31.25% | 1.1만 |
|---|
| 2026.03.10 | ₩213,741 | ₩224,428 | ₩138,932 | ₩170,993 | -20.00% | 2.9천 |
|---|
| 2026.03.09 | ₩203,054 | ₩213,741 | ₩192,367 | ₩213,741 | +5.26% | 924 |
|---|
| 2026.03.06 | ₩235,115 | ₩235,115 | ₩213,741 | ₩235,115 | 0.00% | 487 |
|---|
| 2026.03.05 | ₩235,115 | ₩256,489 | ₩224,428 | ₩245,802 | +4.55% | 687 |
|---|
| 2026.03.04 | ₩224,428 | ₩235,115 | ₩203,054 | ₩235,115 | +4.76% | 726 |
|---|
| 2026.03.03 | ₩224,428 | ₩235,115 | ₩203,054 | ₩213,741 | -4.76% | 1.5천 |
|---|
| 2026.03.02 | ₩267,176 | ₩267,176 | ₩235,115 | ₩245,802 | -8.00% | 556 |
|---|
| 2026.02.27 | ₩299,237 | ₩299,237 | ₩256,489 | ₩277,863 | -7.14% | 477 |
|---|
| 2026.02.26 | ₩309,924 | ₩320,611 | ₩277,863 | ₩299,237 | -3.45% | 818 |
|---|
| 2026.02.25 | ₩288,550 | ₩309,924 | ₩277,863 | ₩299,237 | +3.70% | 499 |
|---|
| 2026.02.24 | ₩267,176 | ₩299,237 | ₩267,176 | ₩277,863 | +4.00% | 499 |
|---|
| 2026.02.23 | ₩256,489 | ₩277,863 | ₩245,802 | ₩277,863 | +8.33% | 409 |
|---|
| 2026.02.20 | ₩256,489 | ₩309,924 | ₩245,802 | ₩267,176 | +4.17% | 2.2천 |
|---|
| 2026.02.19 | ₩224,428 | ₩267,176 | ₩224,428 | ₩256,489 | +14.29% | 1.8천 |
|---|
| 2026.02.18 | ₩213,741 | ₩256,489 | ₩203,054 | ₩245,802 | +15.00% | 3만 |
|---|
| 2026.02.17 | ₩256,489 | ₩267,176 | ₩224,428 | ₩224,428 | -12.50% | 1.7천 |
|---|
| 2026.02.13 | ₩267,176 | ₩299,237 | ₩245,802 | ₩245,802 | -8.00% | 2.8천 |
|---|
| 2026.02.12 | ₩245,802 | ₩309,924 | ₩245,802 | ₩267,176 | +8.70% | 5.4천 |
|---|
| 2026.02.11 | ₩299,237 | ₩299,237 | ₩224,428 | ₩245,802 | -17.86% | 3.4천 |
|---|
| 2026.02.10 | ₩374,046 | ₩480,917 | ₩277,863 | ₩288,550 | -22.86% | 1.2만 |
|---|
| 2026.02.09 | ₩555,726 | ₩598,474 | ₩395,420 | ₩395,420 | -28.85% | 4.7천 |
|---|
| 2026.02.06 | ₩673,284 | ₩833,589 | ₩502,291 | ₩534,352 | -20.63% | 7.9천 |
|---|
| 2026.02.05 | ₩716,032 | ₩726,719 | ₩651,909 | ₩651,909 | -8.96% | 259 |
|---|
| 2026.02.04 | ₩726,719 | ₩737,406 | ₩641,222 | ₩726,719 | 0.00% | 508 |
|---|
| 2026.02.03 | ₩748,093 | ₩758,780 | ₩705,345 | ₩716,032 | -4.29% | 182 |
|---|
| 2026.02.02 | ₩844,276 | ₩876,337 | ₩705,345 | ₩705,345 | -16.46% | 240 |
|---|
| 2026.01.30 | ₩1,068,704 | ₩1,068,704 | ₩812,215 | ₩844,276 | -21.00% | 1.1천 |
|---|
| 2026.01.29 | ₩972,521 | ₩1,293,132 | ₩972,521 | ₩1,068,704 | +9.89% | 6.6천 |
|---|
| 2026.01.28 | ₩993,895 | ₩1,132,826 | ₩919,085 | ₩940,460 | -5.38% | 6.3천 |
|---|
| 2026.01.27 | ₩683,971 | ₩1,068,704 | ₩641,222 | ₩1,058,017 | +54.69% | 1.6만 |
|---|
| 2026.01.26 | ₩641,222 | ₩651,909 | ₩598,474 | ₩651,909 | +1.67% | 797 |
|---|
| 2026.01.23 | ₩641,222 | ₩641,222 | ₩587,787 | ₩641,222 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩694,658 | ₩694,658 | ₩577,100 | ₩619,848 | -10.77% | 2천 |
|---|
| 2026.01.21 | ₩673,284 | ₩683,971 | ₩641,222 | ₩673,284 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩683,971 | ₩737,406 | ₩651,909 | ₩662,596 | -3.13% | 1.2천 |
|---|
| 2026.01.16 | ₩758,780 | ₩758,780 | ₩683,971 | ₩705,345 | -7.04% | 1.1천 |
|---|
| 2026.01.15 | ₩673,284 | ₩758,780 | ₩673,284 | ₩748,093 | +11.11% | 618 |
|---|
| 2026.01.14 | ₩801,528 | ₩801,528 | ₩641,222 | ₩694,658 | -13.33% | 1.1천 |
|---|
| 2026.01.13 | ₩833,589 | ₩876,337 | ₩769,467 | ₩790,841 | -5.13% | 720 |
|---|
| 2026.01.12 | ₩844,276 | ₩844,276 | ₩769,467 | ₩833,589 | -1.27% | 426 |
|---|
| 2026.01.09 | ₩769,467 | ₩854,963 | ₩769,467 | ₩844,276 | +9.72% | 506 |
|---|
| 2026.01.08 | ₩726,719 | ₩790,841 | ₩716,032 | ₩790,841 | +8.82% | 323 |
|---|
| 2026.01.07 | ₩748,093 | ₩748,093 | ₩716,032 | ₩726,719 | -2.86% | 210 |
|---|
| 2026.01.06 | ₩758,780 | ₩758,780 | ₩726,719 | ₩748,093 | -1.41% | 256 |
|---|
| 2026.01.05 | ₩673,284 | ₩748,093 | ₩641,222 | ₩748,093 | +11.11% | 401 |
|---|
| 2026.01.02 | ₩641,222 | ₩662,596 | ₩609,161 | ₩662,596 | +3.33% | 343 |
|---|
| 2025.12.31 | ₩662,596 | ₩673,284 | ₩598,474 | ₩619,848 | -6.45% | 815 |
|---|
| 2025.12.30 | ₩662,596 | ₩673,284 | ₩641,222 | ₩662,596 | 0.00% | 503 |
|---|
| 2025.12.29 | ₩673,284 | ₩683,971 | ₩651,909 | ₩673,284 | 0.00% | 519 |
|---|
| 2025.12.26 | ₩683,971 | ₩705,345 | ₩651,909 | ₩683,971 | 0.00% | 664 |
|---|
| 2025.12.24 | ₩673,284 | ₩694,658 | ₩662,596 | ₩694,658 | +3.17% | 377 |
|---|
| 2025.12.23 | ₩705,345 | ₩705,345 | ₩641,222 | ₩673,284 | -4.55% | 760 |
|---|
| 2025.12.22 | ₩748,093 | ₩748,093 | ₩673,284 | ₩716,032 | -4.29% | 3.1천 |
|---|
| 2025.12.19 | ₩790,841 | ₩790,841 | ₩673,284 | ₩694,658 | -12.16% | 5천 |
|---|
| 2025.12.18 | ₩726,719 | ₩1,100,765 | ₩630,535 | ₩1,090,078 | +50.00% | 1.5만 |
|---|
| 2025.12.17 | ₩726,719 | ₩726,719 | ₩694,658 | ₩705,345 | -2.94% | 164 |
|---|
| 2025.12.16 | ₩726,719 | ₩726,719 | ₩694,658 | ₩705,345 | -2.94% | 597 |
|---|
| 2025.12.15 | ₩780,154 | ₩780,154 | ₩716,032 | ₩726,719 | -6.85% | 480 |
|---|
| 2025.12.12 | ₩790,841 | ₩801,528 | ₩769,467 | ₩769,467 | -2.70% | 300 |
|---|
| 2025.12.11 | ₩790,841 | ₩812,215 | ₩790,841 | ₩801,528 | +1.35% | 306 |
|---|
| 2025.12.10 | ₩801,528 | ₩822,902 | ₩769,467 | ₩790,841 | -1.33% | 262 |
|---|
| 2025.12.09 | ₩790,841 | ₩844,276 | ₩748,093 | ₩822,902 | +4.05% | 499 |
|---|
| 2025.12.08 | ₩790,841 | ₩812,215 | ₩737,406 | ₩769,467 | -2.70% | 677 |
|---|
| 2025.12.05 | ₩865,650 | ₩887,024 | ₩780,154 | ₩780,154 | -9.88% | 406 |
|---|
| 2025.12.04 | ₩822,902 | ₩865,650 | ₩822,902 | ₩854,963 | +3.90% | 237 |
|---|
| 2025.12.03 | ₩844,276 | ₩844,276 | ₩801,528 | ₩822,902 | -2.53% | 767 |
|---|
| 2025.12.02 | ₩844,276 | ₩865,650 | ₩844,276 | ₩844,276 | 0.00% | 236 |
|---|
| 2025.12.01 | ₩929,772 | ₩929,772 | ₩854,963 | ₩854,963 | -8.05% | 327 |
|---|
| 2025.11.28 | ₩908,398 | ₩961,834 | ₩908,398 | ₩951,147 | +4.71% | 300 |
|---|
| 2025.11.26 | ₩876,337 | ₩897,711 | ₩854,963 | ₩876,337 | 0.00% | 251 |
|---|
| 2025.11.25 | ₩780,154 | ₩897,711 | ₩780,154 | ₩833,589 | +6.85% | 558 |
|---|
| 2025.11.24 | ₩833,589 | ₩854,963 | ₩758,780 | ₩780,154 | -6.41% | 685 |
|---|
| 2025.11.21 | ₩758,780 | ₩854,963 | ₩726,719 | ₩812,215 | +7.04% | 535 |
|---|
| 2025.11.20 | ₩876,337 | ₩897,711 | ₩758,780 | ₩790,841 | -9.76% | 1.1천 |
|---|
| 2025.11.19 | ₩1,058,017 | ₩1,100,765 | ₩844,276 | ₩854,963 | -19.19% | 810 |
|---|
| 2025.11.18 | ₩1,068,704 | ₩1,100,765 | ₩1,047,330 | ₩1,068,704 | 0.00% | 361 |
|---|
| 2025.11.17 | ₩1,090,078 | ₩1,122,139 | ₩1,079,391 | ₩1,090,078 | 0.00% | 368 |
|---|
| 2025.11.14 | ₩1,068,704 | ₩1,143,513 | ₩1,068,704 | ₩1,122,139 | +5.00% | 418 |
|---|
| 2025.11.13 | ₩1,164,887 | ₩1,196,948 | ₩1,090,078 | ₩1,111,452 | -4.59% | 574 |
|---|
| 2025.11.12 | ₩1,175,574 | ₩1,207,636 | ₩1,122,139 | ₩1,175,574 | 0.00% | 637 |
|---|
| 2025.11.11 | ₩1,175,574 | ₩1,218,323 | ₩1,154,200 | ₩1,207,636 | +2.73% | 455 |
|---|
| 2025.11.10 | ₩1,239,697 | ₩1,261,071 | ₩1,154,200 | ₩1,154,200 | -6.90% | 974 |
|---|
| 2025.11.07 | ₩1,100,765 | ₩1,164,887 | ₩1,079,391 | ₩1,164,887 | +5.83% | 559 |
|---|
| 2025.11.06 | ₩1,282,445 | ₩1,303,819 | ₩1,100,765 | ₩1,122,139 | -12.50% | 1.1천 |
|---|
| 2025.11.05 | ₩1,122,139 | ₩1,164,887 | ₩1,122,139 | ₩1,132,826 | +0.95% | 675 |
|---|
| 2025.11.04 | ₩1,207,636 | ₩1,207,636 | ₩1,100,765 | ₩1,132,826 | -6.19% | 1천 |
|---|
| 2025.11.03 | ₩1,357,254 | ₩1,378,628 | ₩1,239,697 | ₩1,261,071 | -7.09% | 724 |
|---|
| 2025.10.31 | ₩1,421,376 | ₩1,432,063 | ₩1,346,567 | ₩1,378,628 | -3.01% | 641 |
|---|
| 2025.10.30 | ₩1,453,437 | ₩1,474,812 | ₩1,410,689 | ₩1,421,376 | -2.21% | 614 |
|---|
| 2025.10.29 | ₩1,624,430 | ₩1,624,430 | ₩1,496,186 | ₩1,496,186 | -7.89% | 865 |
|---|
| 2025.10.28 | ₩1,656,491 | ₩1,709,926 | ₩1,624,430 | ₩1,635,117 | -1.29% | 672 |
|---|
| 2025.10.27 | ₩1,741,988 | ₩1,741,988 | ₩1,635,117 | ₩1,677,865 | -3.68% | 657 |
|---|
| 2025.10.24 | ₩1,731,300 | ₩1,763,362 | ₩1,667,178 | ₩1,688,552 | -2.47% | 802 |
|---|
| 2025.10.23 | ₩1,645,804 | ₩1,731,300 | ₩1,613,743 | ₩1,720,613 | +4.55% | 841 |
|---|
| 2025.10.22 | ₩1,603,056 | ₩1,709,926 | ₩1,592,369 | ₩1,645,804 | +2.67% | 1.2천 |
|---|
| 2025.10.21 | ₩1,763,362 | ₩1,774,049 | ₩1,603,056 | ₩1,635,117 | -7.27% | 1.6천 |
|---|
| 2025.10.20 | ₩1,784,736 | ₩1,838,171 | ₩1,752,675 | ₩1,784,736 | 0.00% | 935 |
|---|
| 2025.10.17 | ₩1,891,606 | ₩1,923,667 | ₩1,752,675 | ₩1,774,049 | -6.21% | 1.4천 |
|---|
| 2025.10.16 | ₩1,902,293 | ₩1,998,476 | ₩1,902,293 | ₩1,955,728 | +2.81% | 1.4천 |
|---|
| 2025.10.15 | ₩2,244,278 | ₩2,254,965 | ₩1,923,667 | ₩1,955,728 | -12.86% | 1.6만 |
|---|
| 2025.10.14 | ₩1,987,789 | ₩2,276,340 | ₩1,945,041 | ₩2,148,095 | +8.06% | 3.7천 |
|---|
| 2025.10.13 | ₩1,870,232 | ₩2,041,225 | ₩1,870,232 | ₩1,987,789 | +6.29% | 1.7천 |
|---|
| 2025.10.10 | ₩2,009,164 | ₩2,083,973 | ₩1,827,484 | ₩1,859,545 | -7.45% | 2.6천 |
|---|