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 | ₩1,255 | ₩1,281 | ₩1,215 | ₩1,241 | -1.06% | 4.2만 |
| 2026.10.08 | ₩1,375 | ₩1,375 | ₩1,135 | ₩1,201 | -12.62% | 15.1만 |
| 2026.10.07 | ₩1,468 | ₩1,548 | ₩1,402 | ₩1,415 | -3.64% | 11.2만 |
| 2026.10.06 | ₩1,522 | ₩1,669 | ₩1,508 | ₩1,548 | +1.75% | 16.3만 |
| 2026.10.05 | ₩1,588 | ₩1,709 | ₩1,402 | ₩1,669 | +5.04% | 83.3만 |
| 2026.10.02 | ₩1,482 | ₩2,590 | ₩1,468 | ₩2,056 | +38.74% | 2820만 |
| 2026.10.01 | ₩1,655 | ₩1,695 | ₩1,415 | ₩1,415 | -14.52% | 3.3만 |
| 2026.09.30 | ₩1,682 | ₩1,722 | ₩1,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,548 |
| -7.94% |
| 1.9만 |
| 2026.09.29 | ₩1,775 | ₩1,869 | ₩1,669 | ₩1,669 | -6.02% | 3.1만 |
|---|
| 2026.09.28 | ₩1,775 | ₩1,842 | ₩1,695 | ₩1,722 | -3.01% | 3.1만 |
|---|
| 2026.09.25 | ₩1,829 | ₩1,909 | ₩1,762 | ₩1,802 | -1.46% | 2.5만 |
|---|
| 2026.09.24 | ₩1,895 | ₩1,989 | ₩1,815 | ₩1,909 | +0.70% | 2.4만 |
|---|
| 2026.09.23 | ₩1,895 | ₩1,936 | ₩1,842 | ₩1,842 | -2.82% | 2.8만 |
|---|
| 2026.09.22 | ₩1,922 | ₩1,936 | ₩1,815 | ₩1,842 | -4.17% | 2.2만 |
|---|
| 2026.09.21 | ₩2,016 | ₩2,056 | ₩1,815 | ₩1,895 | -5.96% | 2.8만 |
|---|
| 2026.09.18 | ₩1,869 | ₩2,029 | ₩1,815 | ₩1,976 | +5.71% | 5.3만 |
|---|
| 2026.09.17 | ₩1,749 | ₩1,922 | ₩1,722 | ₩1,815 | +3.82% | 4.3만 |
|---|
| 2026.09.16 | ₩1,829 | ₩1,842 | ₩1,762 | ₩1,762 | -3.65% | 2.3만 |
|---|
| 2026.09.15 | ₩1,882 | ₩1,949 | ₩1,775 | ₩1,775 | -5.67% | 2.2만 |
|---|
| 2026.09.14 | ₩1,869 | ₩2,016 | ₩1,869 | ₩1,882 | +0.71% | 2.8만 |
|---|
| 2026.09.11 | ₩1,989 | ₩2,069 | ₩1,815 | ₩1,882 | -5.37% | 4.4만 |
|---|
| 2026.09.10 | ₩2,056 | ₩2,082 | ₩1,962 | ₩1,962 | -4.55% | 4.1만 |
|---|
| 2026.09.09 | ₩2,122 | ₩2,136 | ₩2,069 | ₩2,069 | -2.52% | 1.9만 |
|---|
| 2026.09.08 | ₩2,096 | ₩2,243 | ₩2,069 | ₩2,149 | +2.55% | 2.3만 |
|---|
| 2026.09.04 | ₩2,229 | ₩2,336 | ₩2,136 | ₩2,136 | -4.19% | 4.5만 |
|---|
| 2026.09.03 | ₩2,202 | ₩2,336 | ₩2,202 | ₩2,243 | +1.82% | 2.7만 |
|---|
| 2026.09.02 | ₩2,082 | ₩2,309 | ₩2,069 | ₩2,189 | +5.13% | 5.3만 |
|---|
| 2026.09.01 | ₩2,202 | ₩2,229 | ₩2,069 | ₩2,082 | -5.45% | 5.3만 |
|---|
| 2026.08.31 | ₩2,162 | ₩2,323 | ₩2,162 | ₩2,256 | +4.32% | 5.8만 |
|---|
| 2026.08.28 | ₩2,296 | ₩2,336 | ₩2,149 | ₩2,162 | -5.81% | 6.1만 |
|---|
| 2026.08.27 | ₩2,296 | ₩2,403 | ₩2,296 | ₩2,349 | +2.33% | 2.9만 |
|---|
| 2026.08.26 | ₩2,283 | ₩2,416 | ₩2,243 | ₩2,349 | +2.92% | 8.5만 |
|---|
| 2026.08.25 | ₩2,283 | ₩2,469 | ₩2,243 | ₩2,336 | +2.34% | 10.5만 |
|---|
| 2026.08.24 | ₩2,269 | ₩2,509 | ₩2,216 | ₩2,403 | +5.88% | 11.8만 |
|---|
| 2026.08.21 | ₩2,469 | ₩2,590 | ₩2,336 | ₩2,363 | -4.32% | 22.9만 |
|---|
| 2026.08.20 | ₩2,616 | ₩2,763 | ₩2,616 | ₩2,643 | +1.02% | 39.3만 |
|---|
| 2026.08.19 | ₩3,551 | ₩4,365 | ₩2,376 | ₩2,990 | -15.79% | 2579.7만 |
|---|
| 2026.08.18 | ₩2,763 | ₩3,124 | ₩2,723 | ₩2,977 | +7.73% | 8.4만 |
|---|
| 2026.08.17 | ₩2,670 | ₩2,963 | ₩2,616 | ₩2,830 | +6.00% | 12만 |
|---|
| 2026.08.14 | ₩3,030 | ₩3,057 | ₩2,403 | ₩2,776 | -8.37% | 23만 |
|---|
| 2026.08.13 | ₩3,217 | ₩3,551 | ₩2,736 | ₩3,124 | -2.90% | 166.3만 |
|---|
| 2026.08.12 | ₩3,644 | ₩3,991 | ₩3,217 | ₩3,444 | -5.49% | 27.3만 |
|---|
| 2026.08.11 | ₩3,951 | ₩3,978 | ₩3,310 | ₩3,537 | -10.47% | 24.3만 |
|---|
| 2026.08.10 | ₩3,404 | ₩4,191 | ₩3,404 | ₩3,644 | +7.06% | 56.4만 |
|---|
| 2026.08.07 | ₩3,230 | ₩3,684 | ₩3,137 | ₩3,297 | +2.07% | 16만 |
|---|
| 2026.08.06 | ₩3,631 | ₩3,684 | ₩3,164 | ₩3,297 | -9.19% | 6.8만 |
|---|
| 2026.08.05 | ₩3,537 | ₩4,071 | ₩3,537 | ₩3,751 | +6.04% | 19.7만 |
|---|
| 2026.08.04 | ₩3,257 | ₩3,738 | ₩3,217 | ₩3,537 | +8.61% | 14.8만 |
|---|
| 2026.08.03 | ₩3,177 | ₩3,444 | ₩3,003 | ₩3,310 | +4.20% | 28.1만 |
|---|
| 2026.07.31 | ₩3,310 | ₩3,471 | ₩2,803 | ₩3,177 | -4.03% | 22.6만 |
|---|
| 2026.07.30 | ₩3,097 | ₩3,871 | ₩2,950 | ₩3,778 | +21.98% | 43.5만 |
|---|
| 2026.07.29 | ₩3,844 | ₩3,844 | ₩2,910 | ₩3,204 | -16.67% | 25.5만 |
|---|
| 2026.07.28 | ₩3,444 | ₩4,325 | ₩3,270 | ₩3,911 | +13.57% | 46.4만 |
|---|
| 2026.07.27 | ₩2,897 | ₩3,804 | ₩2,897 | ₩3,591 | +23.96% | 33.5만 |
|---|
| 2026.07.24 | ₩2,776 | ₩3,097 | ₩2,670 | ₩2,990 | +7.69% | 16.8만 |
|---|
| 2026.07.23 | ₩2,456 | ₩2,883 | ₩2,456 | ₩2,883 | +17.39% | 20.9만 |
|---|
| 2026.07.22 | ₩3,738 | ₩3,738 | ₩2,776 | ₩3,204 | -14.29% | 51.6만 |
|---|
| 2026.07.21 | ₩4,271 | ₩4,378 | ₩3,951 | ₩4,058 | -5.00% | 518.8만 |
|---|
| 2026.07.20 | ₩4,165 | ₩4,592 | ₩3,951 | ₩4,378 | +5.13% | 3.5만 |
|---|
| 2026.07.17 | ₩4,165 | ₩4,271 | ₩3,844 | ₩4,271 | +2.56% | 5.1만 |
|---|
| 2026.07.16 | ₩4,378 | ₩4,592 | ₩4,058 | ₩4,485 | +2.44% | 3.3만 |
|---|
| 2026.07.15 | ₩4,165 | ₩4,485 | ₩4,058 | ₩4,378 | +5.13% | 5.4만 |
|---|
| 2026.07.14 | ₩4,485 | ₩4,485 | ₩4,058 | ₩4,165 | -7.14% | 5.2만 |
|---|
| 2026.07.13 | ₩4,912 | ₩4,912 | ₩4,378 | ₩4,592 | -6.52% | 8.7만 |
|---|
| 2026.07.10 | ₩5,126 | ₩5,233 | ₩4,485 | ₩4,805 | -6.25% | 26.3만 |
|---|
| 2026.07.09 | ₩5,233 | ₩6,300 | ₩4,805 | ₩5,446 | +4.08% | 132.3만 |
|---|
| 2026.07.08 | ₩5,019 | ₩5,339 | ₩5,019 | ₩5,339 | +6.38% | 4만 |
|---|
| 2026.07.07 | ₩5,019 | ₩5,233 | ₩4,805 | ₩5,233 | +4.26% | 6.3만 |
|---|
| 2026.07.06 | ₩5,873 | ₩5,873 | ₩4,912 | ₩5,446 | -7.27% | 216.2만 |
|---|
| 2026.07.02 | ₩6,407 | ₩6,621 | ₩6,194 | ₩6,300 | -1.67% | 1만 |
|---|
| 2026.07.01 | ₩6,728 | ₩6,834 | ₩6,407 | ₩6,621 | -1.59% | 1.1만 |
|---|
| 2026.06.30 | ₩6,728 | ₩6,941 | ₩6,407 | ₩6,728 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩6,728 | ₩7,048 | ₩6,194 | ₩6,941 | +3.17% | 9.2천 |
|---|
| 2026.06.26 | ₩6,087 | ₩6,834 | ₩6,087 | ₩6,834 | +12.28% | 1.9만 |
|---|
| 2026.06.25 | ₩6,514 | ₩6,621 | ₩5,553 | ₩6,194 | -4.92% | 4.8만 |
|---|
| 2026.06.24 | ₩6,834 | ₩7,475 | ₩6,514 | ₩6,941 | +1.56% | 4.1만 |
|---|
| 2026.06.23 | ₩6,834 | ₩7,582 | ₩6,407 | ₩7,475 | +9.38% | 3.1만 |
|---|
| 2026.06.22 | ₩6,728 | ₩6,834 | ₩6,194 | ₩6,834 | +1.59% | 3.7만 |
|---|
| 2026.06.18 | ₩7,689 | ₩7,902 | ₩6,407 | ₩6,941 | -9.72% | 9.6만 |
|---|
| 2026.06.17 | ₩8,223 | ₩8,543 | ₩8,009 | ₩8,543 | +3.90% | 8.9만 |
|---|
| 2026.06.16 | ₩9,504 | ₩9,931 | ₩7,902 | ₩9,824 | +3.37% | 44.1만 |
|---|
| 2026.06.15 | ₩9,931 | ₩11,533 | ₩9,824 | ₩10,145 | +2.15% | 168만 |
|---|
| 2026.06.12 | ₩10,999 | ₩10,999 | ₩9,397 | ₩9,931 | -9.71% | 14.5만 |
|---|
| 2026.06.11 | ₩14,203 | ₩15,057 | ₩12,280 | ₩12,921 | -9.02% | 261.1만 |
|---|
| 2026.06.10 | ₩13,989 | ₩14,737 | ₩13,242 | ₩13,775 | -1.53% | 2.9만 |
|---|
| 2026.06.09 | ₩14,309 | ₩20,289 | ₩12,280 | ₩13,455 | -5.97% | 27.1만 |
|---|
| 2026.06.08 | ₩14,523 | ₩15,591 | ₩13,135 | ₩13,989 | -3.68% | 3.7만 |
|---|
| 2026.06.05 | ₩15,484 | ₩16,765 | ₩14,737 | ₩15,377 | -0.69% | 6.7천 |
|---|
| 2026.06.04 | ₩14,416 | ₩16,765 | ₩14,203 | ₩16,125 | +11.85% | 1.3만 |
|---|
| 2026.06.03 | ₩16,552 | ₩17,086 | ₩13,882 | ₩15,698 | -5.16% | 3.6만 |
|---|
| 2026.06.02 | ₩16,979 | ₩18,901 | ₩16,125 | ₩18,581 | +9.43% | 29.8만 |
|---|
| 2026.06.01 | ₩18,901 | ₩21,678 | ₩18,474 | ₩18,901 | 0.00% | 13만 |
|---|
| 2026.05.29 | ₩18,260 | ₩21,037 | ₩17,940 | ₩18,688 | +2.34% | 4.3천 |
|---|
| 2026.05.28 | ₩18,367 | ₩18,581 | ₩17,620 | ₩18,260 | -0.58% | 1.3천 |
|---|
| 2026.05.27 | ₩18,794 | ₩18,794 | ₩17,620 | ₩18,474 | -1.70% | 1.5천 |
|---|
| 2026.05.26 | ₩19,008 | ₩19,115 | ₩16,872 | ₩18,260 | -3.93% | 1.9천 |
|---|
| 2026.05.22 | ₩18,688 | ₩19,008 | ₩17,513 | ₩18,581 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩16,979 | ₩18,367 | ₩16,872 | ₩18,367 | +8.18% | 1.1천 |
|---|
| 2026.05.20 | ₩16,979 | ₩17,727 | ₩16,445 | ₩17,513 | +3.14% | 1.6천 |
|---|
| 2026.05.19 | ₩16,552 | ₩17,193 | ₩16,338 | ₩16,979 | +2.58% | 1.8천 |
|---|
| 2026.05.18 | ₩18,047 | ₩19,008 | ₩16,232 | ₩16,338 | -9.47% | 8.5천 |
|---|
| 2026.05.15 | ₩18,474 | ₩18,474 | ₩17,513 | ₩18,367 | -0.58% | 2.3천 |
|---|
| 2026.05.14 | ₩18,047 | ₩18,901 | ₩17,299 | ₩18,474 | +2.37% | 2.6천 |
|---|
| 2026.05.13 | ₩17,940 | ₩18,260 | ₩17,086 | ₩17,620 | -1.79% | 3.1천 |
|---|
| 2026.05.12 | ₩18,154 | ₩18,474 | ₩17,406 | ₩17,620 | -2.94% | 2.7천 |
|---|
| 2026.05.11 | ₩18,794 | ₩18,794 | ₩17,086 | ₩18,581 | -1.14% | 2.5천 |
|---|
| 2026.05.08 | ₩18,047 | ₩18,901 | ₩17,086 | ₩18,794 | +4.14% | 2.4천 |
|---|
| 2026.05.07 | ₩18,260 | ₩18,688 | ₩17,727 | ₩17,833 | -2.34% | 1.4천 |
|---|
| 2026.05.06 | ₩19,115 | ₩19,649 | ₩18,367 | ₩18,688 | -2.23% | 4.2천 |
|---|
| 2026.05.05 | ₩18,154 | ₩19,649 | ₩17,406 | ₩19,649 | +8.24% | 2.4천 |
|---|
| 2026.05.04 | ₩18,154 | ₩18,154 | ₩17,620 | ₩18,154 | 0.00% | 1.2천 |
|---|
| 2026.05.01 | ₩17,940 | ₩18,154 | ₩16,872 | ₩17,620 | -1.79% | 2.3천 |
|---|
| 2026.04.30 | ₩17,406 | ₩18,581 | ₩17,086 | ₩17,940 | +3.07% | 1.1천 |
|---|
| 2026.04.29 | ₩16,552 | ₩18,047 | ₩16,445 | ₩16,979 | +2.58% | 1.5천 |
|---|
| 2026.04.28 | ₩17,086 | ₩17,299 | ₩16,338 | ₩16,445 | -3.75% | 713 |
|---|
| 2026.04.27 | ₩17,406 | ₩17,620 | ₩16,979 | ₩16,979 | -2.45% | 2.6천 |
|---|
| 2026.04.24 | ₩18,901 | ₩18,901 | ₩16,232 | ₩17,833 | -5.65% | 7.7천 |
|---|
| 2026.04.23 | ₩20,183 | ₩20,183 | ₩18,047 | ₩18,154 | -10.05% | 3.7천 |
|---|
| 2026.04.22 | ₩20,823 | ₩20,823 | ₩19,115 | ₩19,862 | -4.62% | 1.9천 |
|---|
| 2026.04.21 | ₩18,901 | ₩20,076 | ₩18,794 | ₩19,862 | +5.08% | 2.3천 |
|---|
| 2026.04.20 | ₩18,474 | ₩19,649 | ₩18,154 | ₩19,542 | +5.78% | 3.9천 |
|---|
| 2026.04.17 | ₩18,260 | ₩19,649 | ₩17,833 | ₩18,474 | +1.17% | 1.1만 |
|---|
| 2026.04.16 | ₩19,862 | ₩19,862 | ₩17,727 | ₩18,260 | -8.06% | 5천 |
|---|
| 2026.04.15 | ₩18,260 | ₩19,649 | ₩17,727 | ₩19,435 | +6.43% | 2.7천 |
|---|
| 2026.04.14 | ₩19,328 | ₩19,542 | ₩18,367 | ₩18,901 | -2.21% | 6천 |
|---|
| 2026.04.13 | ₩18,367 | ₩19,969 | ₩17,620 | ₩19,755 | +7.56% | 4.5천 |
|---|
| 2026.04.10 | ₩18,688 | ₩18,901 | ₩16,125 | ₩18,260 | -2.29% | 1.4만 |
|---|
| 2026.04.09 | ₩18,688 | ₩19,222 | ₩17,406 | ₩18,367 | -1.71% | 5.5천 |
|---|
| 2026.04.08 | ₩19,115 | ₩19,542 | ₩18,154 | ₩18,901 | -1.12% | 9천 |
|---|
| 2026.04.07 | ₩20,396 | ₩20,396 | ₩17,727 | ₩19,222 | -5.76% | 4.2천 |
|---|
| 2026.04.06 | ₩20,183 | ₩20,823 | ₩18,154 | ₩20,396 | +1.06% | 1.5만 |
|---|
| 2026.04.02 | ₩21,144 | ₩21,784 | ₩18,901 | ₩20,076 | -5.05% | 1.4만 |
|---|
| 2026.04.01 | ₩20,610 | ₩24,347 | ₩20,396 | ₩23,279 | +12.95% | 2.8만 |
|---|
| 2026.03.31 | ₩17,727 | ₩24,561 | ₩17,727 | ₩21,144 | +19.28% | 3.6만 |
|---|
| 2026.03.30 | ₩22,532 | ₩24,668 | ₩13,775 | ₩21,464 | -4.74% | 40.5만 |
|---|
| 2026.03.27 | ₩25,095 | ₩26,803 | ₩21,571 | ₩24,454 | -2.55% | 8.4천 |
|---|
| 2026.03.26 | ₩25,629 | ₩26,376 | ₩23,173 | ₩24,774 | -3.33% | 6.5천 |
|---|
| 2026.03.25 | ₩28,192 | ₩28,192 | ₩25,522 | ₩25,522 | -9.47% | 4.6천 |
|---|
| 2026.03.24 | ₩31,075 | ₩31,716 | ₩28,085 | ₩28,192 | -9.28% | 3.4천 |
|---|
| 2026.03.23 | ₩30,754 | ₩32,036 | ₩27,764 | ₩31,929 | +3.82% | 1.1만 |
|---|
| 2026.03.20 | ₩35,560 | ₩36,201 | ₩29,900 | ₩31,288 | -12.01% | 7.5천 |
|---|
| 2026.03.19 | ₩33,317 | ₩36,414 | ₩32,356 | ₩35,240 | +5.77% | 6.5천 |
|---|
| 2026.03.18 | ₩36,307 | ₩36,841 | ₩32,036 | ₩34,385 | -5.29% | 8.7천 |
|---|
| 2026.03.17 | ₩41,326 | ₩50,083 | ₩32,036 | ₩37,909 | -8.27% | 2만 |
|---|
| 2026.03.16 | ₩57,771 | ₩57,771 | ₩38,443 | ₩42,715 | -26.06% | 2.4만 |
|---|
| 2026.03.13 | ₩95,253 | ₩96,108 | ₩59,160 | ₩62,043 | -34.87% | 5.1만 |
|---|
| 2026.03.12 | ₩92,157 | ₩104,437 | ₩80,303 | ₩93,011 | +0.93% | 8.7천 |
|---|
| 2026.03.11 | ₩170,858 | ₩170,858 | ₩106,786 | ₩117,465 | -31.25% | 1.1만 |
|---|
| 2026.03.10 | ₩213,573 | ₩224,251 | ₩138,822 | ₩170,858 | -20.00% | 2.9천 |
|---|
| 2026.03.09 | ₩202,894 | ₩213,573 | ₩192,216 | ₩213,573 | +5.26% | 924 |
|---|
| 2026.03.06 | ₩234,930 | ₩234,930 | ₩213,573 | ₩234,930 | 0.00% | 487 |
|---|
| 2026.03.05 | ₩234,930 | ₩256,287 | ₩224,251 | ₩245,609 | +4.55% | 687 |
|---|
| 2026.03.04 | ₩224,251 | ₩234,930 | ₩202,894 | ₩234,930 | +4.76% | 726 |
|---|
| 2026.03.03 | ₩224,251 | ₩234,930 | ₩202,894 | ₩213,573 | -4.76% | 1.5천 |
|---|
| 2026.03.02 | ₩266,966 | ₩266,966 | ₩234,930 | ₩245,609 | -8.00% | 556 |
|---|
| 2026.02.27 | ₩299,002 | ₩299,002 | ₩256,287 | ₩277,645 | -7.14% | 477 |
|---|
| 2026.02.26 | ₩309,681 | ₩320,359 | ₩277,645 | ₩299,002 | -3.45% | 818 |
|---|
| 2026.02.25 | ₩288,323 | ₩309,681 | ₩277,645 | ₩299,002 | +3.70% | 499 |
|---|
| 2026.02.24 | ₩266,966 | ₩299,002 | ₩266,966 | ₩277,645 | +4.00% | 499 |
|---|
| 2026.02.23 | ₩256,287 | ₩277,645 | ₩245,609 | ₩277,645 | +8.33% | 409 |
|---|
| 2026.02.20 | ₩256,287 | ₩309,681 | ₩245,609 | ₩266,966 | +4.17% | 2.2천 |
|---|
| 2026.02.19 | ₩224,251 | ₩266,966 | ₩224,251 | ₩256,287 | +14.29% | 1.8천 |
|---|
| 2026.02.18 | ₩213,573 | ₩256,287 | ₩202,894 | ₩245,609 | +15.00% | 3만 |
|---|
| 2026.02.17 | ₩256,287 | ₩266,966 | ₩224,251 | ₩224,251 | -12.50% | 1.7천 |
|---|
| 2026.02.13 | ₩266,966 | ₩299,002 | ₩245,609 | ₩245,609 | -8.00% | 2.8천 |
|---|
| 2026.02.12 | ₩245,609 | ₩309,681 | ₩245,609 | ₩266,966 | +8.70% | 5.4천 |
|---|
| 2026.02.11 | ₩299,002 | ₩299,002 | ₩224,251 | ₩245,609 | -17.86% | 3.4천 |
|---|
| 2026.02.10 | ₩373,752 | ₩480,539 | ₩277,645 | ₩288,323 | -22.86% | 1.2만 |
|---|
| 2026.02.09 | ₩555,289 | ₩598,004 | ₩395,110 | ₩395,110 | -28.85% | 4.7천 |
|---|
| 2026.02.06 | ₩672,754 | ₩832,934 | ₩501,896 | ₩533,932 | -20.63% | 7.9천 |
|---|
| 2026.02.05 | ₩715,469 | ₩726,148 | ₩651,397 | ₩651,397 | -8.96% | 259 |
|---|
| 2026.02.04 | ₩726,148 | ₩736,826 | ₩640,718 | ₩726,148 | 0.00% | 508 |
|---|
| 2026.02.03 | ₩747,505 | ₩758,183 | ₩704,790 | ₩715,469 | -4.29% | 182 |
|---|
| 2026.02.02 | ₩843,613 | ₩875,648 | ₩704,790 | ₩704,790 | -16.46% | 240 |
|---|
| 2026.01.30 | ₩1,067,864 | ₩1,067,864 | ₩811,577 | ₩843,613 | -21.00% | 1.1천 |
|---|
| 2026.01.29 | ₩971,756 | ₩1,292,115 | ₩971,756 | ₩1,067,864 | +9.89% | 6.6천 |
|---|
| 2026.01.28 | ₩993,114 | ₩1,131,936 | ₩918,363 | ₩939,720 | -5.38% | 6.3천 |
|---|
| 2026.01.27 | ₩683,433 | ₩1,067,864 | ₩640,718 | ₩1,057,185 | +54.69% | 1.6만 |
|---|
| 2026.01.26 | ₩640,718 | ₩651,397 | ₩598,004 | ₩651,397 | +1.67% | 797 |
|---|
| 2026.01.23 | ₩640,718 | ₩640,718 | ₩587,325 | ₩640,718 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩694,112 | ₩694,112 | ₩576,647 | ₩619,361 | -10.77% | 2천 |
|---|
| 2026.01.21 | ₩672,754 | ₩683,433 | ₩640,718 | ₩672,754 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩683,433 | ₩736,826 | ₩651,397 | ₩662,076 | -3.13% | 1.2천 |
|---|
| 2026.01.16 | ₩758,183 | ₩758,183 | ₩683,433 | ₩704,790 | -7.04% | 1.1천 |
|---|
| 2026.01.15 | ₩672,754 | ₩758,183 | ₩672,754 | ₩747,505 | +11.11% | 618 |
|---|
| 2026.01.14 | ₩800,898 | ₩800,898 | ₩640,718 | ₩694,112 | -13.33% | 1.1천 |
|---|
| 2026.01.13 | ₩832,934 | ₩875,648 | ₩768,862 | ₩790,219 | -5.13% | 720 |
|---|
| 2026.01.12 | ₩843,613 | ₩843,613 | ₩768,862 | ₩832,934 | -1.27% | 426 |
|---|
| 2026.01.09 | ₩768,862 | ₩854,291 | ₩768,862 | ₩843,613 | +9.72% | 506 |
|---|
| 2026.01.08 | ₩726,148 | ₩790,219 | ₩715,469 | ₩790,219 | +8.82% | 323 |
|---|
| 2026.01.07 | ₩747,505 | ₩747,505 | ₩715,469 | ₩726,148 | -2.86% | 210 |
|---|
| 2026.01.06 | ₩758,183 | ₩758,183 | ₩726,148 | ₩747,505 | -1.41% | 256 |
|---|
| 2026.01.05 | ₩672,754 | ₩747,505 | ₩640,718 | ₩747,505 | +11.11% | 401 |
|---|
| 2026.01.02 | ₩640,718 | ₩662,076 | ₩608,682 | ₩662,076 | +3.33% | 343 |
|---|
| 2025.12.31 | ₩662,076 | ₩672,754 | ₩598,004 | ₩619,361 | -6.45% | 815 |
|---|
| 2025.12.30 | ₩662,076 | ₩672,754 | ₩640,718 | ₩662,076 | 0.00% | 503 |
|---|
| 2025.12.29 | ₩672,754 | ₩683,433 | ₩651,397 | ₩672,754 | 0.00% | 519 |
|---|
| 2025.12.26 | ₩683,433 | ₩704,790 | ₩651,397 | ₩683,433 | 0.00% | 664 |
|---|
| 2025.12.24 | ₩672,754 | ₩694,112 | ₩662,076 | ₩694,112 | +3.17% | 377 |
|---|
| 2025.12.23 | ₩704,790 | ₩704,790 | ₩640,718 | ₩672,754 | -4.55% | 760 |
|---|
| 2025.12.22 | ₩747,505 | ₩747,505 | ₩672,754 | ₩715,469 | -4.29% | 3.1천 |
|---|
| 2025.12.19 | ₩790,219 | ₩790,219 | ₩672,754 | ₩694,112 | -12.16% | 5천 |
|---|
| 2025.12.18 | ₩726,148 | ₩1,099,900 | ₩630,040 | ₩1,089,221 | +50.00% | 1.5만 |
|---|
| 2025.12.17 | ₩726,148 | ₩726,148 | ₩694,112 | ₩704,790 | -2.94% | 164 |
|---|
| 2025.12.16 | ₩726,148 | ₩726,148 | ₩694,112 | ₩704,790 | -2.94% | 597 |
|---|
| 2025.12.15 | ₩779,541 | ₩779,541 | ₩715,469 | ₩726,148 | -6.85% | 480 |
|---|
| 2025.12.12 | ₩790,219 | ₩800,898 | ₩768,862 | ₩768,862 | -2.70% | 300 |
|---|
| 2025.12.11 | ₩790,219 | ₩811,577 | ₩790,219 | ₩800,898 | +1.35% | 306 |
|---|
| 2025.12.10 | ₩800,898 | ₩822,255 | ₩768,862 | ₩790,219 | -1.33% | 262 |
|---|
| 2025.12.09 | ₩790,219 | ₩843,613 | ₩747,505 | ₩822,255 | +4.05% | 499 |
|---|
| 2025.12.08 | ₩790,219 | ₩811,577 | ₩736,826 | ₩768,862 | -2.70% | 677 |
|---|
| 2025.12.05 | ₩864,970 | ₩886,327 | ₩779,541 | ₩779,541 | -9.88% | 406 |
|---|
| 2025.12.04 | ₩822,255 | ₩864,970 | ₩822,255 | ₩854,291 | +3.90% | 237 |
|---|
| 2025.12.03 | ₩843,613 | ₩843,613 | ₩800,898 | ₩822,255 | -2.53% | 767 |
|---|
| 2025.12.02 | ₩843,613 | ₩864,970 | ₩843,613 | ₩843,613 | 0.00% | 236 |
|---|
| 2025.12.01 | ₩929,042 | ₩929,042 | ₩854,291 | ₩854,291 | -8.05% | 327 |
|---|
| 2025.11.28 | ₩907,684 | ₩961,078 | ₩907,684 | ₩950,399 | +4.71% | 300 |
|---|
| 2025.11.26 | ₩875,648 | ₩897,006 | ₩854,291 | ₩875,648 | 0.00% | 251 |
|---|
| 2025.11.25 | ₩779,541 | ₩897,006 | ₩779,541 | ₩832,934 | +6.85% | 558 |
|---|
| 2025.11.24 | ₩832,934 | ₩854,291 | ₩758,183 | ₩779,541 | -6.41% | 685 |
|---|
| 2025.11.21 | ₩758,183 | ₩854,291 | ₩726,148 | ₩811,577 | +7.04% | 535 |
|---|
| 2025.11.20 | ₩875,648 | ₩897,006 | ₩758,183 | ₩790,219 | -9.76% | 1.1천 |
|---|
| 2025.11.19 | ₩1,057,185 | ₩1,099,900 | ₩843,613 | ₩854,291 | -19.19% | 810 |
|---|
| 2025.11.18 | ₩1,067,864 | ₩1,099,900 | ₩1,046,507 | ₩1,067,864 | 0.00% | 361 |
|---|
| 2025.11.17 | ₩1,089,221 | ₩1,121,257 | ₩1,078,543 | ₩1,089,221 | 0.00% | 368 |
|---|
| 2025.11.14 | ₩1,067,864 | ₩1,142,614 | ₩1,067,864 | ₩1,121,257 | +5.00% | 418 |
|---|
| 2025.11.13 | ₩1,163,972 | ₩1,196,008 | ₩1,089,221 | ₩1,110,579 | -4.59% | 574 |
|---|
| 2025.11.12 | ₩1,174,650 | ₩1,206,686 | ₩1,121,257 | ₩1,174,650 | 0.00% | 637 |
|---|
| 2025.11.11 | ₩1,174,650 | ₩1,217,365 | ₩1,153,293 | ₩1,206,686 | +2.73% | 455 |
|---|
| 2025.11.10 | ₩1,238,722 | ₩1,260,080 | ₩1,153,293 | ₩1,153,293 | -6.90% | 974 |
|---|
| 2025.11.07 | ₩1,099,900 | ₩1,163,972 | ₩1,078,543 | ₩1,163,972 | +5.83% | 559 |
|---|
| 2025.11.06 | ₩1,281,437 | ₩1,302,794 | ₩1,099,900 | ₩1,121,257 | -12.50% | 1.1천 |
|---|
| 2025.11.05 | ₩1,121,257 | ₩1,163,972 | ₩1,121,257 | ₩1,131,936 | +0.95% | 675 |
|---|
| 2025.11.04 | ₩1,206,686 | ₩1,206,686 | ₩1,099,900 | ₩1,131,936 | -6.19% | 1천 |
|---|
| 2025.11.03 | ₩1,356,187 | ₩1,377,545 | ₩1,238,722 | ₩1,260,080 | -7.09% | 724 |
|---|
| 2025.10.31 | ₩1,420,259 | ₩1,430,938 | ₩1,345,509 | ₩1,377,545 | -3.01% | 641 |
|---|
| 2025.10.30 | ₩1,452,295 | ₩1,473,652 | ₩1,409,580 | ₩1,420,259 | -2.21% | 614 |
|---|
| 2025.10.29 | ₩1,623,153 | ₩1,623,153 | ₩1,495,010 | ₩1,495,010 | -7.89% | 865 |
|---|
| 2025.10.28 | ₩1,655,189 | ₩1,708,582 | ₩1,623,153 | ₩1,633,832 | -1.29% | 672 |
|---|
| 2025.10.27 | ₩1,740,618 | ₩1,740,618 | ₩1,633,832 | ₩1,676,546 | -3.68% | 657 |
|---|
| 2025.10.24 | ₩1,729,940 | ₩1,761,976 | ₩1,665,868 | ₩1,687,225 | -2.47% | 802 |
|---|
| 2025.10.23 | ₩1,644,511 | ₩1,729,940 | ₩1,612,475 | ₩1,719,261 | +4.55% | 841 |
|---|
| 2025.10.22 | ₩1,601,796 | ₩1,708,582 | ₩1,591,117 | ₩1,644,511 | +2.67% | 1.2천 |
|---|
| 2025.10.21 | ₩1,761,976 | ₩1,772,654 | ₩1,601,796 | ₩1,633,832 | -7.27% | 1.6천 |
|---|
| 2025.10.20 | ₩1,783,333 | ₩1,836,726 | ₩1,751,297 | ₩1,783,333 | 0.00% | 935 |
|---|
| 2025.10.17 | ₩1,890,119 | ₩1,922,155 | ₩1,751,297 | ₩1,772,654 | -6.21% | 1.4천 |
|---|
| 2025.10.16 | ₩1,900,798 | ₩1,996,906 | ₩1,900,798 | ₩1,954,191 | +2.81% | 1.4천 |
|---|
| 2025.10.15 | ₩2,242,514 | ₩2,253,193 | ₩1,922,155 | ₩1,954,191 | -12.86% | 1.6만 |
|---|
| 2025.10.14 | ₩1,986,227 | ₩2,274,550 | ₩1,943,512 | ₩2,146,407 | +8.06% | 3.7천 |
|---|
| 2025.10.13 | ₩1,868,762 | ₩2,039,620 | ₩1,868,762 | ₩1,986,227 | +6.29% | 1.7천 |
|---|
| 2025.10.10 | ₩2,007,584 | ₩2,082,335 | ₩1,826,047 | ₩1,858,083 | -7.45% | 2.6천 |
|---|