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 | ₩1,243 | -1.06% | 4.2만 |
| 2026.10.08 | ₩1,376 | ₩1,376 | ₩1,136 | ₩1,203 | -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 | ₩2,058 | +38.74% | 2820만 |
| 2026.10.01 | ₩1,657 | ₩1,697 | ₩1,416 | ₩1,416 | -14.52% | 3.3만 |
| 2026.09.30 | ₩1,684 | ₩1,724 | ₩1,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,550 |
| -7.94% |
| 1.9만 |
| 2026.09.29 | ₩1,777 | ₩1,871 | ₩1,670 | ₩1,670 | -6.02% | 3.1만 |
|---|
| 2026.09.28 | ₩1,777 | ₩1,844 | ₩1,697 | ₩1,724 | -3.01% | 3.1만 |
|---|
| 2026.09.25 | ₩1,831 | ₩1,911 | ₩1,764 | ₩1,804 | -1.46% | 2.5만 |
|---|
| 2026.09.24 | ₩1,898 | ₩1,991 | ₩1,817 | ₩1,911 | +0.70% | 2.4만 |
|---|
| 2026.09.23 | ₩1,898 | ₩1,938 | ₩1,844 | ₩1,844 | -2.82% | 2.8만 |
|---|
| 2026.09.22 | ₩1,924 | ₩1,938 | ₩1,817 | ₩1,844 | -4.17% | 2.2만 |
|---|
| 2026.09.21 | ₩2,018 | ₩2,058 | ₩1,817 | ₩1,898 | -5.96% | 2.8만 |
|---|
| 2026.09.18 | ₩1,871 | ₩2,031 | ₩1,817 | ₩1,978 | +5.71% | 5.3만 |
|---|
| 2026.09.17 | ₩1,751 | ₩1,924 | ₩1,724 | ₩1,817 | +3.82% | 4.3만 |
|---|
| 2026.09.16 | ₩1,831 | ₩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 | ₩1,871 | ₩2,018 | ₩1,871 | ₩1,884 | +0.71% | 2.8만 |
|---|
| 2026.09.11 | ₩1,991 | ₩2,071 | ₩1,817 | ₩1,884 | -5.37% | 4.4만 |
|---|
| 2026.09.10 | ₩2,058 | ₩2,085 | ₩1,964 | ₩1,964 | -4.55% | 4.1만 |
|---|
| 2026.09.09 | ₩2,125 | ₩2,138 | ₩2,071 | ₩2,071 | -2.52% | 1.9만 |
|---|
| 2026.09.08 | ₩2,098 | ₩2,245 | ₩2,071 | ₩2,151 | +2.55% | 2.3만 |
|---|
| 2026.09.04 | ₩2,232 | ₩2,339 | ₩2,138 | ₩2,138 | -4.19% | 4.5만 |
|---|
| 2026.09.03 | ₩2,205 | ₩2,339 | ₩2,205 | ₩2,245 | +1.82% | 2.7만 |
|---|
| 2026.09.02 | ₩2,085 | ₩2,312 | ₩2,071 | ₩2,192 | +5.13% | 5.3만 |
|---|
| 2026.09.01 | ₩2,205 | ₩2,232 | ₩2,071 | ₩2,085 | -5.45% | 5.3만 |
|---|
| 2026.08.31 | ₩2,165 | ₩2,325 | ₩2,165 | ₩2,258 | +4.32% | 5.8만 |
|---|
| 2026.08.28 | ₩2,298 | ₩2,339 | ₩2,151 | ₩2,165 | -5.81% | 6.1만 |
|---|
| 2026.08.27 | ₩2,298 | ₩2,405 | ₩2,298 | ₩2,352 | +2.33% | 2.9만 |
|---|
| 2026.08.26 | ₩2,285 | ₩2,419 | ₩2,245 | ₩2,352 | +2.92% | 8.5만 |
|---|
| 2026.08.25 | ₩2,285 | ₩2,472 | ₩2,245 | ₩2,339 | +2.34% | 10.5만 |
|---|
| 2026.08.24 | ₩2,272 | ₩2,512 | ₩2,218 | ₩2,405 | +5.88% | 11.8만 |
|---|
| 2026.08.21 | ₩2,472 | ₩2,592 | ₩2,339 | ₩2,365 | -4.32% | 22.9만 |
|---|
| 2026.08.20 | ₩2,619 | ₩2,766 | ₩2,619 | ₩2,646 | +1.02% | 39.3만 |
|---|
| 2026.08.19 | ₩3,555 | ₩4,370 | ₩2,379 | ₩2,993 | -15.79% | 2579.7만 |
|---|
| 2026.08.18 | ₩2,766 | ₩3,127 | ₩2,726 | ₩2,980 | +7.73% | 8.4만 |
|---|
| 2026.08.17 | ₩2,673 | ₩2,967 | ₩2,619 | ₩2,833 | +6.00% | 12만 |
|---|
| 2026.08.14 | ₩3,033 | ₩3,060 | ₩2,405 | ₩2,780 | -8.37% | 23만 |
|---|
| 2026.08.13 | ₩3,221 | ₩3,555 | ₩2,739 | ₩3,127 | -2.90% | 166.3만 |
|---|
| 2026.08.12 | ₩3,648 | ₩3,996 | ₩3,221 | ₩3,448 | -5.49% | 27.3만 |
|---|
| 2026.08.11 | ₩3,955 | ₩3,982 | ₩3,314 | ₩3,541 | -10.47% | 24.3만 |
|---|
| 2026.08.10 | ₩3,408 | ₩4,196 | ₩3,408 | ₩3,648 | +7.06% | 56.4만 |
|---|
| 2026.08.07 | ₩3,234 | ₩3,688 | ₩3,140 | ₩3,301 | +2.07% | 16만 |
|---|
| 2026.08.06 | ₩3,635 | ₩3,688 | ₩3,167 | ₩3,301 | -9.19% | 6.8만 |
|---|
| 2026.08.05 | ₩3,541 | ₩4,076 | ₩3,541 | ₩3,755 | +6.04% | 19.7만 |
|---|
| 2026.08.04 | ₩3,261 | ₩3,742 | ₩3,221 | ₩3,541 | +8.61% | 14.8만 |
|---|
| 2026.08.03 | ₩3,180 | ₩3,448 | ₩3,007 | ₩3,314 | +4.20% | 28.1만 |
|---|
| 2026.07.31 | ₩3,314 | ₩3,474 | ₩2,806 | ₩3,180 | -4.03% | 22.6만 |
|---|
| 2026.07.30 | ₩3,100 | ₩3,875 | ₩2,953 | ₩3,782 | +21.98% | 43.5만 |
|---|
| 2026.07.29 | ₩3,849 | ₩3,849 | ₩2,913 | ₩3,207 | -16.67% | 25.5만 |
|---|
| 2026.07.28 | ₩3,448 | ₩4,330 | ₩3,274 | ₩3,915 | +13.57% | 46.4만 |
|---|
| 2026.07.27 | ₩2,900 | ₩3,808 | ₩2,900 | ₩3,595 | +23.96% | 33.5만 |
|---|
| 2026.07.24 | ₩2,780 | ₩3,100 | ₩2,673 | ₩2,993 | +7.69% | 16.8만 |
|---|
| 2026.07.23 | ₩2,459 | ₩2,886 | ₩2,459 | ₩2,886 | +17.39% | 20.9만 |
|---|
| 2026.07.22 | ₩3,742 | ₩3,742 | ₩2,780 | ₩3,207 | -14.29% | 51.6만 |
|---|
| 2026.07.21 | ₩4,276 | ₩4,383 | ₩3,955 | ₩4,062 | -5.00% | 518.8만 |
|---|
| 2026.07.20 | ₩4,169 | ₩4,597 | ₩3,955 | ₩4,383 | +5.13% | 3.5만 |
|---|
| 2026.07.17 | ₩4,169 | ₩4,276 | ₩3,849 | ₩4,276 | +2.56% | 5.1만 |
|---|
| 2026.07.16 | ₩4,383 | ₩4,597 | ₩4,062 | ₩4,490 | +2.44% | 3.3만 |
|---|
| 2026.07.15 | ₩4,169 | ₩4,490 | ₩4,062 | ₩4,383 | +5.13% | 5.4만 |
|---|
| 2026.07.14 | ₩4,490 | ₩4,490 | ₩4,062 | ₩4,169 | -7.14% | 5.2만 |
|---|
| 2026.07.13 | ₩4,918 | ₩4,918 | ₩4,383 | ₩4,597 | -6.52% | 8.7만 |
|---|
| 2026.07.10 | ₩5,131 | ₩5,238 | ₩4,490 | ₩4,811 | -6.25% | 26.3만 |
|---|
| 2026.07.09 | ₩5,238 | ₩6,307 | ₩4,811 | ₩5,452 | +4.08% | 132.3만 |
|---|
| 2026.07.08 | ₩5,025 | ₩5,345 | ₩5,025 | ₩5,345 | +6.38% | 4만 |
|---|
| 2026.07.07 | ₩5,025 | ₩5,238 | ₩4,811 | ₩5,238 | +4.26% | 6.3만 |
|---|
| 2026.07.06 | ₩5,880 | ₩5,880 | ₩4,918 | ₩5,452 | -7.27% | 216.2만 |
|---|
| 2026.07.02 | ₩6,414 | ₩6,628 | ₩6,200 | ₩6,307 | -1.67% | 1만 |
|---|
| 2026.07.01 | ₩6,735 | ₩6,842 | ₩6,414 | ₩6,628 | -1.59% | 1.1만 |
|---|
| 2026.06.30 | ₩6,735 | ₩6,949 | ₩6,414 | ₩6,735 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩6,735 | ₩7,056 | ₩6,200 | ₩6,949 | +3.17% | 9.2천 |
|---|
| 2026.06.26 | ₩6,094 | ₩6,842 | ₩6,094 | ₩6,842 | +12.28% | 1.9만 |
|---|
| 2026.06.25 | ₩6,521 | ₩6,628 | ₩5,559 | ₩6,200 | -4.92% | 4.8만 |
|---|
| 2026.06.24 | ₩6,842 | ₩7,483 | ₩6,521 | ₩6,949 | +1.56% | 4.1만 |
|---|
| 2026.06.23 | ₩6,842 | ₩7,590 | ₩6,414 | ₩7,483 | +9.38% | 3.1만 |
|---|
| 2026.06.22 | ₩6,735 | ₩6,842 | ₩6,200 | ₩6,842 | +1.59% | 3.7만 |
|---|
| 2026.06.18 | ₩7,697 | ₩7,911 | ₩6,414 | ₩6,949 | -9.72% | 9.6만 |
|---|
| 2026.06.17 | ₩8,232 | ₩8,552 | ₩8,018 | ₩8,552 | +3.90% | 8.9만 |
|---|
| 2026.06.16 | ₩9,515 | ₩9,942 | ₩7,911 | ₩9,835 | +3.37% | 44.1만 |
|---|
| 2026.06.15 | ₩9,942 | ₩11,546 | ₩9,835 | ₩10,156 | +2.15% | 168만 |
|---|
| 2026.06.12 | ₩11,011 | ₩11,011 | ₩9,408 | ₩9,942 | -9.71% | 14.5만 |
|---|
| 2026.06.11 | ₩14,218 | ₩15,074 | ₩12,294 | ₩12,935 | -9.02% | 261.1만 |
|---|
| 2026.06.10 | ₩14,005 | ₩14,753 | ₩13,256 | ₩13,791 | -1.53% | 2.9만 |
|---|
| 2026.06.09 | ₩14,325 | ₩20,312 | ₩12,294 | ₩13,470 | -5.97% | 27.1만 |
|---|
| 2026.06.08 | ₩14,539 | ₩15,608 | ₩13,149 | ₩14,005 | -3.68% | 3.7만 |
|---|
| 2026.06.05 | ₩15,501 | ₩16,784 | ₩14,753 | ₩15,394 | -0.69% | 6.7천 |
|---|
| 2026.06.04 | ₩14,432 | ₩16,784 | ₩14,218 | ₩16,143 | +11.85% | 1.3만 |
|---|
| 2026.06.03 | ₩16,570 | ₩17,105 | ₩13,898 | ₩15,715 | -5.16% | 3.6만 |
|---|
| 2026.06.02 | ₩16,998 | ₩18,922 | ₩16,143 | ₩18,601 | +9.43% | 29.8만 |
|---|
| 2026.06.01 | ₩18,922 | ₩21,702 | ₩18,495 | ₩18,922 | 0.00% | 13만 |
|---|
| 2026.05.29 | ₩18,281 | ₩21,060 | ₩17,960 | ₩18,708 | +2.34% | 4.3천 |
|---|
| 2026.05.28 | ₩18,388 | ₩18,601 | ₩17,639 | ₩18,281 | -0.58% | 1.3천 |
|---|
| 2026.05.27 | ₩18,815 | ₩18,815 | ₩17,639 | ₩18,495 | -1.70% | 1.5천 |
|---|
| 2026.05.26 | ₩19,029 | ₩19,136 | ₩16,891 | ₩18,281 | -3.93% | 1.9천 |
|---|
| 2026.05.22 | ₩18,708 | ₩19,029 | ₩17,532 | ₩18,601 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩16,998 | ₩18,388 | ₩16,891 | ₩18,388 | +8.18% | 1.1천 |
|---|
| 2026.05.20 | ₩16,998 | ₩17,746 | ₩16,463 | ₩17,532 | +3.14% | 1.6천 |
|---|
| 2026.05.19 | ₩16,570 | ₩17,212 | ₩16,356 | ₩16,998 | +2.58% | 1.8천 |
|---|
| 2026.05.18 | ₩18,067 | ₩19,029 | ₩16,250 | ₩16,356 | -9.47% | 8.5천 |
|---|
| 2026.05.15 | ₩18,495 | ₩18,495 | ₩17,532 | ₩18,388 | -0.58% | 2.3천 |
|---|
| 2026.05.14 | ₩18,067 | ₩18,922 | ₩17,319 | ₩18,495 | +2.37% | 2.6천 |
|---|
| 2026.05.13 | ₩17,960 | ₩18,281 | ₩17,105 | ₩17,639 | -1.79% | 3.1천 |
|---|
| 2026.05.12 | ₩18,174 | ₩18,495 | ₩17,425 | ₩17,639 | -2.94% | 2.7천 |
|---|
| 2026.05.11 | ₩18,815 | ₩18,815 | ₩17,105 | ₩18,601 | -1.14% | 2.5천 |
|---|
| 2026.05.08 | ₩18,067 | ₩18,922 | ₩17,105 | ₩18,815 | +4.14% | 2.4천 |
|---|
| 2026.05.07 | ₩18,281 | ₩18,708 | ₩17,746 | ₩17,853 | -2.34% | 1.4천 |
|---|
| 2026.05.06 | ₩19,136 | ₩19,670 | ₩18,388 | ₩18,708 | -2.23% | 4.2천 |
|---|
| 2026.05.05 | ₩18,174 | ₩19,670 | ₩17,425 | ₩19,670 | +8.24% | 2.4천 |
|---|
| 2026.05.04 | ₩18,174 | ₩18,174 | ₩17,639 | ₩18,174 | 0.00% | 1.2천 |
|---|
| 2026.05.01 | ₩17,960 | ₩18,174 | ₩16,891 | ₩17,639 | -1.79% | 2.3천 |
|---|
| 2026.04.30 | ₩17,425 | ₩18,601 | ₩17,105 | ₩17,960 | +3.07% | 1.1천 |
|---|
| 2026.04.29 | ₩16,570 | ₩18,067 | ₩16,463 | ₩16,998 | +2.58% | 1.5천 |
|---|
| 2026.04.28 | ₩17,105 | ₩17,319 | ₩16,356 | ₩16,463 | -3.75% | 713 |
|---|
| 2026.04.27 | ₩17,425 | ₩17,639 | ₩16,998 | ₩16,998 | -2.45% | 2.6천 |
|---|
| 2026.04.24 | ₩18,922 | ₩18,922 | ₩16,250 | ₩17,853 | -5.65% | 7.7천 |
|---|
| 2026.04.23 | ₩20,205 | ₩20,205 | ₩18,067 | ₩18,174 | -10.05% | 3.7천 |
|---|
| 2026.04.22 | ₩20,846 | ₩20,846 | ₩19,136 | ₩19,884 | -4.62% | 1.9천 |
|---|
| 2026.04.21 | ₩18,922 | ₩20,098 | ₩18,815 | ₩19,884 | +5.08% | 2.3천 |
|---|
| 2026.04.20 | ₩18,495 | ₩19,670 | ₩18,174 | ₩19,564 | +5.78% | 3.9천 |
|---|
| 2026.04.17 | ₩18,281 | ₩19,670 | ₩17,853 | ₩18,495 | +1.17% | 1.1만 |
|---|
| 2026.04.16 | ₩19,884 | ₩19,884 | ₩17,746 | ₩18,281 | -8.06% | 5천 |
|---|
| 2026.04.15 | ₩18,281 | ₩19,670 | ₩17,746 | ₩19,457 | +6.43% | 2.7천 |
|---|
| 2026.04.14 | ₩19,350 | ₩19,564 | ₩18,388 | ₩18,922 | -2.21% | 6천 |
|---|
| 2026.04.13 | ₩18,388 | ₩19,991 | ₩17,639 | ₩19,777 | +7.56% | 4.5천 |
|---|
| 2026.04.10 | ₩18,708 | ₩18,922 | ₩16,143 | ₩18,281 | -2.29% | 1.4만 |
|---|
| 2026.04.09 | ₩18,708 | ₩19,243 | ₩17,425 | ₩18,388 | -1.71% | 5.5천 |
|---|
| 2026.04.08 | ₩19,136 | ₩19,564 | ₩18,174 | ₩18,922 | -1.12% | 9천 |
|---|
| 2026.04.07 | ₩20,419 | ₩20,419 | ₩17,746 | ₩19,243 | -5.76% | 4.2천 |
|---|
| 2026.04.06 | ₩20,205 | ₩20,846 | ₩18,174 | ₩20,419 | +1.06% | 1.5만 |
|---|
| 2026.04.02 | ₩21,167 | ₩21,809 | ₩18,922 | ₩20,098 | -5.05% | 1.4만 |
|---|
| 2026.04.01 | ₩20,633 | ₩24,374 | ₩20,419 | ₩23,305 | +12.95% | 2.8만 |
|---|
| 2026.03.31 | ₩17,746 | ₩24,588 | ₩17,746 | ₩21,167 | +19.28% | 3.6만 |
|---|
| 2026.03.30 | ₩22,557 | ₩24,695 | ₩13,791 | ₩21,488 | -4.74% | 40.5만 |
|---|
| 2026.03.27 | ₩25,123 | ₩26,833 | ₩21,595 | ₩24,481 | -2.55% | 8.4천 |
|---|
| 2026.03.26 | ₩25,657 | ₩26,405 | ₩23,198 | ₩24,802 | -3.33% | 6.5천 |
|---|
| 2026.03.25 | ₩28,223 | ₩28,223 | ₩25,550 | ₩25,550 | -9.47% | 4.6천 |
|---|
| 2026.03.24 | ₩31,109 | ₩31,751 | ₩28,116 | ₩28,223 | -9.28% | 3.4천 |
|---|
| 2026.03.23 | ₩30,789 | ₩32,071 | ₩27,795 | ₩31,965 | +3.82% | 1.1만 |
|---|
| 2026.03.20 | ₩35,599 | ₩36,241 | ₩29,933 | ₩31,323 | -12.01% | 7.5천 |
|---|
| 2026.03.19 | ₩33,354 | ₩36,455 | ₩32,392 | ₩35,279 | +5.77% | 6.5천 |
|---|
| 2026.03.18 | ₩36,348 | ₩36,882 | ₩32,071 | ₩34,423 | -5.29% | 8.7천 |
|---|
| 2026.03.17 | ₩41,372 | ₩50,138 | ₩32,071 | ₩37,951 | -8.27% | 2만 |
|---|
| 2026.03.16 | ₩57,835 | ₩57,835 | ₩38,486 | ₩42,762 | -26.06% | 2.4만 |
|---|
| 2026.03.13 | ₩95,359 | ₩96,214 | ₩59,225 | ₩62,112 | -34.87% | 5.1만 |
|---|
| 2026.03.12 | ₩92,259 | ₩104,553 | ₩80,392 | ₩93,114 | +0.93% | 8.7천 |
|---|
| 2026.03.11 | ₩171,048 | ₩171,048 | ₩106,905 | ₩117,595 | -31.25% | 1.1만 |
|---|
| 2026.03.10 | ₩213,810 | ₩224,500 | ₩138,976 | ₩171,048 | -20.00% | 2.9천 |
|---|
| 2026.03.09 | ₩203,119 | ₩213,810 | ₩192,429 | ₩213,810 | +5.26% | 924 |
|---|
| 2026.03.06 | ₩235,191 | ₩235,191 | ₩213,810 | ₩235,191 | 0.00% | 487 |
|---|
| 2026.03.05 | ₩235,191 | ₩256,572 | ₩224,500 | ₩245,881 | +4.55% | 687 |
|---|
| 2026.03.04 | ₩224,500 | ₩235,191 | ₩203,119 | ₩235,191 | +4.76% | 726 |
|---|
| 2026.03.03 | ₩224,500 | ₩235,191 | ₩203,119 | ₩213,810 | -4.76% | 1.5천 |
|---|
| 2026.03.02 | ₩267,262 | ₩267,262 | ₩235,191 | ₩245,881 | -8.00% | 556 |
|---|
| 2026.02.27 | ₩299,333 | ₩299,333 | ₩256,572 | ₩277,952 | -7.14% | 477 |
|---|
| 2026.02.26 | ₩310,024 | ₩320,714 | ₩277,952 | ₩299,333 | -3.45% | 818 |
|---|
| 2026.02.25 | ₩288,643 | ₩310,024 | ₩277,952 | ₩299,333 | +3.70% | 499 |
|---|
| 2026.02.24 | ₩267,262 | ₩299,333 | ₩267,262 | ₩277,952 | +4.00% | 499 |
|---|
| 2026.02.23 | ₩256,572 | ₩277,952 | ₩245,881 | ₩277,952 | +8.33% | 409 |
|---|
| 2026.02.20 | ₩256,572 | ₩310,024 | ₩245,881 | ₩267,262 | +4.17% | 2.2천 |
|---|
| 2026.02.19 | ₩224,500 | ₩267,262 | ₩224,500 | ₩256,572 | +14.29% | 1.8천 |
|---|
| 2026.02.18 | ₩213,810 | ₩256,572 | ₩203,119 | ₩245,881 | +15.00% | 3만 |
|---|
| 2026.02.17 | ₩256,572 | ₩267,262 | ₩224,500 | ₩224,500 | -12.50% | 1.7천 |
|---|
| 2026.02.13 | ₩267,262 | ₩299,333 | ₩245,881 | ₩245,881 | -8.00% | 2.8천 |
|---|
| 2026.02.12 | ₩245,881 | ₩310,024 | ₩245,881 | ₩267,262 | +8.70% | 5.4천 |
|---|
| 2026.02.11 | ₩299,333 | ₩299,333 | ₩224,500 | ₩245,881 | -17.86% | 3.4천 |
|---|
| 2026.02.10 | ₩374,167 | ₩481,072 | ₩277,952 | ₩288,643 | -22.86% | 1.2만 |
|---|
| 2026.02.09 | ₩555,905 | ₩598,667 | ₩395,548 | ₩395,548 | -28.85% | 4.7천 |
|---|
| 2026.02.06 | ₩673,500 | ₩833,857 | ₩502,453 | ₩534,524 | -20.63% | 7.9천 |
|---|
| 2026.02.05 | ₩716,262 | ₩726,953 | ₩652,119 | ₩652,119 | -8.96% | 259 |
|---|
| 2026.02.04 | ₩726,953 | ₩737,643 | ₩641,429 | ₩726,953 | 0.00% | 508 |
|---|
| 2026.02.03 | ₩748,334 | ₩759,024 | ₩705,572 | ₩716,262 | -4.29% | 182 |
|---|
| 2026.02.02 | ₩844,548 | ₩876,619 | ₩705,572 | ₩705,572 | -16.46% | 240 |
|---|
| 2026.01.30 | ₩1,069,048 | ₩1,069,048 | ₩812,476 | ₩844,548 | -21.00% | 1.1천 |
|---|
| 2026.01.29 | ₩972,834 | ₩1,293,548 | ₩972,834 | ₩1,069,048 | +9.89% | 6.6천 |
|---|
| 2026.01.28 | ₩994,215 | ₩1,133,191 | ₩919,381 | ₩940,762 | -5.38% | 6.3천 |
|---|
| 2026.01.27 | ₩684,191 | ₩1,069,048 | ₩641,429 | ₩1,058,358 | +54.69% | 1.6만 |
|---|
| 2026.01.26 | ₩641,429 | ₩652,119 | ₩598,667 | ₩652,119 | +1.67% | 797 |
|---|
| 2026.01.23 | ₩641,429 | ₩641,429 | ₩587,976 | ₩641,429 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩694,881 | ₩694,881 | ₩577,286 | ₩620,048 | -10.77% | 2천 |
|---|
| 2026.01.21 | ₩673,500 | ₩684,191 | ₩641,429 | ₩673,500 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩684,191 | ₩737,643 | ₩652,119 | ₩662,810 | -3.13% | 1.2천 |
|---|
| 2026.01.16 | ₩759,024 | ₩759,024 | ₩684,191 | ₩705,572 | -7.04% | 1.1천 |
|---|
| 2026.01.15 | ₩673,500 | ₩759,024 | ₩673,500 | ₩748,334 | +11.11% | 618 |
|---|
| 2026.01.14 | ₩801,786 | ₩801,786 | ₩641,429 | ₩694,881 | -13.33% | 1.1천 |
|---|
| 2026.01.13 | ₩833,857 | ₩876,619 | ₩769,715 | ₩791,096 | -5.13% | 720 |
|---|
| 2026.01.12 | ₩844,548 | ₩844,548 | ₩769,715 | ₩833,857 | -1.27% | 426 |
|---|
| 2026.01.09 | ₩769,715 | ₩855,238 | ₩769,715 | ₩844,548 | +9.72% | 506 |
|---|
| 2026.01.08 | ₩726,953 | ₩791,096 | ₩716,262 | ₩791,096 | +8.82% | 323 |
|---|
| 2026.01.07 | ₩748,334 | ₩748,334 | ₩716,262 | ₩726,953 | -2.86% | 210 |
|---|
| 2026.01.06 | ₩759,024 | ₩759,024 | ₩726,953 | ₩748,334 | -1.41% | 256 |
|---|
| 2026.01.05 | ₩673,500 | ₩748,334 | ₩641,429 | ₩748,334 | +11.11% | 401 |
|---|
| 2026.01.02 | ₩641,429 | ₩662,810 | ₩609,357 | ₩662,810 | +3.33% | 343 |
|---|
| 2025.12.31 | ₩662,810 | ₩673,500 | ₩598,667 | ₩620,048 | -6.45% | 815 |
|---|
| 2025.12.30 | ₩662,810 | ₩673,500 | ₩641,429 | ₩662,810 | 0.00% | 503 |
|---|
| 2025.12.29 | ₩673,500 | ₩684,191 | ₩652,119 | ₩673,500 | 0.00% | 519 |
|---|
| 2025.12.26 | ₩684,191 | ₩705,572 | ₩652,119 | ₩684,191 | 0.00% | 664 |
|---|
| 2025.12.24 | ₩673,500 | ₩694,881 | ₩662,810 | ₩694,881 | +3.17% | 377 |
|---|
| 2025.12.23 | ₩705,572 | ₩705,572 | ₩641,429 | ₩673,500 | -4.55% | 760 |
|---|
| 2025.12.22 | ₩748,334 | ₩748,334 | ₩673,500 | ₩716,262 | -4.29% | 3.1천 |
|---|
| 2025.12.19 | ₩791,096 | ₩791,096 | ₩673,500 | ₩694,881 | -12.16% | 5천 |
|---|
| 2025.12.18 | ₩726,953 | ₩1,101,119 | ₩630,738 | ₩1,090,429 | +50.00% | 1.5만 |
|---|
| 2025.12.17 | ₩726,953 | ₩726,953 | ₩694,881 | ₩705,572 | -2.94% | 164 |
|---|
| 2025.12.16 | ₩726,953 | ₩726,953 | ₩694,881 | ₩705,572 | -2.94% | 597 |
|---|
| 2025.12.15 | ₩780,405 | ₩780,405 | ₩716,262 | ₩726,953 | -6.85% | 480 |
|---|
| 2025.12.12 | ₩791,096 | ₩801,786 | ₩769,715 | ₩769,715 | -2.70% | 300 |
|---|
| 2025.12.11 | ₩791,096 | ₩812,476 | ₩791,096 | ₩801,786 | +1.35% | 306 |
|---|
| 2025.12.10 | ₩801,786 | ₩823,167 | ₩769,715 | ₩791,096 | -1.33% | 262 |
|---|
| 2025.12.09 | ₩791,096 | ₩844,548 | ₩748,334 | ₩823,167 | +4.05% | 499 |
|---|
| 2025.12.08 | ₩791,096 | ₩812,476 | ₩737,643 | ₩769,715 | -2.70% | 677 |
|---|
| 2025.12.05 | ₩865,929 | ₩887,310 | ₩780,405 | ₩780,405 | -9.88% | 406 |
|---|
| 2025.12.04 | ₩823,167 | ₩865,929 | ₩823,167 | ₩855,238 | +3.90% | 237 |
|---|
| 2025.12.03 | ₩844,548 | ₩844,548 | ₩801,786 | ₩823,167 | -2.53% | 767 |
|---|
| 2025.12.02 | ₩844,548 | ₩865,929 | ₩844,548 | ₩844,548 | 0.00% | 236 |
|---|
| 2025.12.01 | ₩930,072 | ₩930,072 | ₩855,238 | ₩855,238 | -8.05% | 327 |
|---|
| 2025.11.28 | ₩908,691 | ₩962,143 | ₩908,691 | ₩951,453 | +4.71% | 300 |
|---|
| 2025.11.26 | ₩876,619 | ₩898,000 | ₩855,238 | ₩876,619 | 0.00% | 251 |
|---|
| 2025.11.25 | ₩780,405 | ₩898,000 | ₩780,405 | ₩833,857 | +6.85% | 558 |
|---|
| 2025.11.24 | ₩833,857 | ₩855,238 | ₩759,024 | ₩780,405 | -6.41% | 685 |
|---|
| 2025.11.21 | ₩759,024 | ₩855,238 | ₩726,953 | ₩812,476 | +7.04% | 535 |
|---|
| 2025.11.20 | ₩876,619 | ₩898,000 | ₩759,024 | ₩791,096 | -9.76% | 1.1천 |
|---|
| 2025.11.19 | ₩1,058,358 | ₩1,101,119 | ₩844,548 | ₩855,238 | -19.19% | 810 |
|---|
| 2025.11.18 | ₩1,069,048 | ₩1,101,119 | ₩1,047,667 | ₩1,069,048 | 0.00% | 361 |
|---|
| 2025.11.17 | ₩1,090,429 | ₩1,122,500 | ₩1,079,738 | ₩1,090,429 | 0.00% | 368 |
|---|
| 2025.11.14 | ₩1,069,048 | ₩1,143,881 | ₩1,069,048 | ₩1,122,500 | +5.00% | 418 |
|---|
| 2025.11.13 | ₩1,165,262 | ₩1,197,334 | ₩1,090,429 | ₩1,111,810 | -4.59% | 574 |
|---|
| 2025.11.12 | ₩1,175,953 | ₩1,208,024 | ₩1,122,500 | ₩1,175,953 | 0.00% | 637 |
|---|
| 2025.11.11 | ₩1,175,953 | ₩1,218,715 | ₩1,154,572 | ₩1,208,024 | +2.73% | 455 |
|---|
| 2025.11.10 | ₩1,240,096 | ₩1,261,477 | ₩1,154,572 | ₩1,154,572 | -6.90% | 974 |
|---|
| 2025.11.07 | ₩1,101,119 | ₩1,165,262 | ₩1,079,738 | ₩1,165,262 | +5.83% | 559 |
|---|
| 2025.11.06 | ₩1,282,858 | ₩1,304,239 | ₩1,101,119 | ₩1,122,500 | -12.50% | 1.1천 |
|---|
| 2025.11.05 | ₩1,122,500 | ₩1,165,262 | ₩1,122,500 | ₩1,133,191 | +0.95% | 675 |
|---|
| 2025.11.04 | ₩1,208,024 | ₩1,208,024 | ₩1,101,119 | ₩1,133,191 | -6.19% | 1천 |
|---|
| 2025.11.03 | ₩1,357,691 | ₩1,379,072 | ₩1,240,096 | ₩1,261,477 | -7.09% | 724 |
|---|
| 2025.10.31 | ₩1,421,834 | ₩1,432,524 | ₩1,347,000 | ₩1,379,072 | -3.01% | 641 |
|---|
| 2025.10.30 | ₩1,453,905 | ₩1,475,286 | ₩1,411,143 | ₩1,421,834 | -2.21% | 614 |
|---|
| 2025.10.29 | ₩1,624,953 | ₩1,624,953 | ₩1,496,667 | ₩1,496,667 | -7.89% | 865 |
|---|
| 2025.10.28 | ₩1,657,024 | ₩1,710,477 | ₩1,624,953 | ₩1,635,643 | -1.29% | 672 |
|---|
| 2025.10.27 | ₩1,742,548 | ₩1,742,548 | ₩1,635,643 | ₩1,678,405 | -3.68% | 657 |
|---|
| 2025.10.24 | ₩1,731,858 | ₩1,763,929 | ₩1,667,715 | ₩1,689,096 | -2.47% | 802 |
|---|
| 2025.10.23 | ₩1,646,334 | ₩1,731,858 | ₩1,614,262 | ₩1,721,167 | +4.55% | 841 |
|---|
| 2025.10.22 | ₩1,603,572 | ₩1,710,477 | ₩1,592,882 | ₩1,646,334 | +2.67% | 1.2천 |
|---|
| 2025.10.21 | ₩1,763,929 | ₩1,774,620 | ₩1,603,572 | ₩1,635,643 | -7.27% | 1.6천 |
|---|
| 2025.10.20 | ₩1,785,310 | ₩1,838,763 | ₩1,753,239 | ₩1,785,310 | 0.00% | 935 |
|---|
| 2025.10.17 | ₩1,892,215 | ₩1,924,286 | ₩1,753,239 | ₩1,774,620 | -6.21% | 1.4천 |
|---|
| 2025.10.16 | ₩1,902,905 | ₩1,999,120 | ₩1,902,905 | ₩1,956,358 | +2.81% | 1.4천 |
|---|
| 2025.10.15 | ₩2,245,001 | ₩2,255,691 | ₩1,924,286 | ₩1,956,358 | -12.86% | 1.6만 |
|---|
| 2025.10.14 | ₩1,988,429 | ₩2,277,072 | ₩1,945,667 | ₩2,148,786 | +8.06% | 3.7천 |
|---|
| 2025.10.13 | ₩1,870,834 | ₩2,041,882 | ₩1,870,834 | ₩1,988,429 | +6.29% | 1.7천 |
|---|
| 2025.10.10 | ₩2,009,810 | ₩2,084,644 | ₩1,828,072 | ₩1,860,144 | -7.45% | 2.6천 |
|---|