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 | ₩1,377 | ₩1,377 | ₩1,136 | ₩1,203 | -12.62% | 15.1만 |
| 2026.10.07 | ₩1,470 | ₩1,550 | ₩1,403 | ₩1,417 | -3.64% | 11.2만 |
| 2026.10.06 | ₩1,524 | ₩1,671 | ₩1,510 | ₩1,550 | +1.75% | 16.3만 |
| 2026.10.05 | ₩1,591 | ₩1,711 | ₩1,403 | ₩1,671 | +5.04% | 83.3만 |
| 2026.10.02 | ₩1,484 | ₩2,593 | ₩1,470 | ₩2,058 | +38.74% | 2820만 |
| 2026.10.01 | ₩1,657 | ₩1,697 | ₩1,417 | ₩1,417 | -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 | ₩1,778 | ₩1,871 | ₩1,671 | ₩1,671 | -6.02% | 3.1만 |
|---|
| 2026.09.28 | ₩1,778 | ₩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 | ₩1,992 | ₩1,818 | ₩1,911 | +0.70% | 2.4만 |
|---|
| 2026.09.23 | ₩1,898 | ₩1,938 | ₩1,844 | ₩1,844 | -2.82% | 2.8만 |
|---|
| 2026.09.22 | ₩1,925 | ₩1,938 | ₩1,818 | ₩1,844 | -4.17% | 2.2만 |
|---|
| 2026.09.21 | ₩2,018 | ₩2,058 | ₩1,818 | ₩1,898 | -5.96% | 2.8만 |
|---|
| 2026.09.18 | ₩1,871 | ₩2,032 | ₩1,818 | ₩1,978 | +5.71% | 5.3만 |
|---|
| 2026.09.17 | ₩1,751 | ₩1,925 | ₩1,724 | ₩1,818 | +3.82% | 4.3만 |
|---|
| 2026.09.16 | ₩1,831 | ₩1,844 | ₩1,764 | ₩1,764 | -3.65% | 2.3만 |
|---|
| 2026.09.15 | ₩1,885 | ₩1,951 | ₩1,778 | ₩1,778 | -5.67% | 2.2만 |
|---|
| 2026.09.14 | ₩1,871 | ₩2,018 | ₩1,871 | ₩1,885 | +0.71% | 2.8만 |
|---|
| 2026.09.11 | ₩1,992 | ₩2,072 | ₩1,818 | ₩1,885 | -5.37% | 4.4만 |
|---|
| 2026.09.10 | ₩2,058 | ₩2,085 | ₩1,965 | ₩1,965 | -4.55% | 4.1만 |
|---|
| 2026.09.09 | ₩2,125 | ₩2,139 | ₩2,072 | ₩2,072 | -2.52% | 1.9만 |
|---|
| 2026.09.08 | ₩2,098 | ₩2,245 | ₩2,072 | ₩2,152 | +2.55% | 2.3만 |
|---|
| 2026.09.04 | ₩2,232 | ₩2,339 | ₩2,139 | ₩2,139 | -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 | ₩2,072 | ₩2,192 | +5.13% | 5.3만 |
|---|
| 2026.09.01 | ₩2,205 | ₩2,232 | ₩2,072 | ₩2,085 | -5.45% | 5.3만 |
|---|
| 2026.08.31 | ₩2,165 | ₩2,326 | ₩2,165 | ₩2,259 | +4.32% | 5.8만 |
|---|
| 2026.08.28 | ₩2,299 | ₩2,339 | ₩2,152 | ₩2,165 | -5.81% | 6.1만 |
|---|
| 2026.08.27 | ₩2,299 | ₩2,406 | ₩2,299 | ₩2,352 | +2.33% | 2.9만 |
|---|
| 2026.08.26 | ₩2,286 | ₩2,419 | ₩2,245 | ₩2,352 | +2.92% | 8.5만 |
|---|
| 2026.08.25 | ₩2,286 | ₩2,473 | ₩2,245 | ₩2,339 | +2.34% | 10.5만 |
|---|
| 2026.08.24 | ₩2,272 | ₩2,513 | ₩2,219 | ₩2,406 | +5.88% | 11.8만 |
|---|
| 2026.08.21 | ₩2,473 | ₩2,593 | ₩2,339 | ₩2,366 | -4.32% | 22.9만 |
|---|
| 2026.08.20 | ₩2,620 | ₩2,767 | ₩2,620 | ₩2,646 | +1.02% | 39.3만 |
|---|
| 2026.08.19 | ₩3,555 | ₩4,371 | ₩2,379 | ₩2,994 | -15.79% | 2579.7만 |
|---|
| 2026.08.18 | ₩2,767 | ₩3,128 | ₩2,727 | ₩2,981 | +7.73% | 8.4만 |
|---|
| 2026.08.17 | ₩2,673 | ₩2,967 | ₩2,620 | ₩2,834 | +6.00% | 12만 |
|---|
| 2026.08.14 | ₩3,034 | ₩3,061 | ₩2,406 | ₩2,780 | -8.37% | 23만 |
|---|
| 2026.08.13 | ₩3,221 | ₩3,555 | ₩2,740 | ₩3,128 | -2.90% | 166.3만 |
|---|
| 2026.08.12 | ₩3,649 | ₩3,996 | ₩3,221 | ₩3,448 | -5.49% | 27.3만 |
|---|
| 2026.08.11 | ₩3,956 | ₩3,983 | ₩3,315 | ₩3,542 | -10.47% | 24.3만 |
|---|
| 2026.08.10 | ₩3,408 | ₩4,197 | ₩3,408 | ₩3,649 | +7.06% | 56.4만 |
|---|
| 2026.08.07 | ₩3,235 | ₩3,689 | ₩3,141 | ₩3,301 | +2.07% | 16만 |
|---|
| 2026.08.06 | ₩3,635 | ₩3,689 | ₩3,168 | ₩3,301 | -9.19% | 6.8만 |
|---|
| 2026.08.05 | ₩3,542 | ₩4,077 | ₩3,542 | ₩3,756 | +6.04% | 19.7만 |
|---|
| 2026.08.04 | ₩3,261 | ₩3,742 | ₩3,221 | ₩3,542 | +8.61% | 14.8만 |
|---|
| 2026.08.03 | ₩3,181 | ₩3,448 | ₩3,007 | ₩3,315 | +4.20% | 28.1만 |
|---|
| 2026.07.31 | ₩3,315 | ₩3,475 | ₩2,807 | ₩3,181 | -4.03% | 22.6만 |
|---|
| 2026.07.30 | ₩3,101 | ₩3,876 | ₩2,954 | ₩3,783 | +21.98% | 43.5만 |
|---|
| 2026.07.29 | ₩3,849 | ₩3,849 | ₩2,914 | ₩3,208 | -16.67% | 25.5만 |
|---|
| 2026.07.28 | ₩3,448 | ₩4,331 | ₩3,275 | ₩3,916 | +13.57% | 46.4만 |
|---|
| 2026.07.27 | ₩2,900 | ₩3,809 | ₩2,900 | ₩3,595 | +23.96% | 33.5만 |
|---|
| 2026.07.24 | ₩2,780 | ₩3,101 | ₩2,673 | ₩2,994 | +7.69% | 16.8만 |
|---|
| 2026.07.23 | ₩2,459 | ₩2,887 | ₩2,459 | ₩2,887 | +17.39% | 20.9만 |
|---|
| 2026.07.22 | ₩3,742 | ₩3,742 | ₩2,780 | ₩3,208 | -14.29% | 51.6만 |
|---|
| 2026.07.21 | ₩4,277 | ₩4,384 | ₩3,956 | ₩4,063 | -5.00% | 518.8만 |
|---|
| 2026.07.20 | ₩4,170 | ₩4,598 | ₩3,956 | ₩4,384 | +5.13% | 3.5만 |
|---|
| 2026.07.17 | ₩4,170 | ₩4,277 | ₩3,849 | ₩4,277 | +2.56% | 5.1만 |
|---|
| 2026.07.16 | ₩4,384 | ₩4,598 | ₩4,063 | ₩4,491 | +2.44% | 3.3만 |
|---|
| 2026.07.15 | ₩4,170 | ₩4,491 | ₩4,063 | ₩4,384 | +5.13% | 5.4만 |
|---|
| 2026.07.14 | ₩4,491 | ₩4,491 | ₩4,063 | ₩4,170 | -7.14% | 5.2만 |
|---|
| 2026.07.13 | ₩4,919 | ₩4,919 | ₩4,384 | ₩4,598 | -6.52% | 8.7만 |
|---|
| 2026.07.10 | ₩5,132 | ₩5,239 | ₩4,491 | ₩4,812 | -6.25% | 26.3만 |
|---|
| 2026.07.09 | ₩5,239 | ₩6,309 | ₩4,812 | ₩5,453 | +4.08% | 132.3만 |
|---|
| 2026.07.08 | ₩5,026 | ₩5,346 | ₩5,026 | ₩5,346 | +6.38% | 4만 |
|---|
| 2026.07.07 | ₩5,026 | ₩5,239 | ₩4,812 | ₩5,239 | +4.26% | 6.3만 |
|---|
| 2026.07.06 | ₩5,881 | ₩5,881 | ₩4,919 | ₩5,453 | -7.27% | 216.2만 |
|---|
| 2026.07.02 | ₩6,416 | ₩6,629 | ₩6,202 | ₩6,309 | -1.67% | 1만 |
|---|
| 2026.07.01 | ₩6,736 | ₩6,843 | ₩6,416 | ₩6,629 | -1.59% | 1.1만 |
|---|
| 2026.06.30 | ₩6,736 | ₩6,950 | ₩6,416 | ₩6,736 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩6,736 | ₩7,057 | ₩6,202 | ₩6,950 | +3.17% | 9.2천 |
|---|
| 2026.06.26 | ₩6,095 | ₩6,843 | ₩6,095 | ₩6,843 | +12.28% | 1.9만 |
|---|
| 2026.06.25 | ₩6,523 | ₩6,629 | ₩5,560 | ₩6,202 | -4.92% | 4.8만 |
|---|
| 2026.06.24 | ₩6,843 | ₩7,485 | ₩6,523 | ₩6,950 | +1.56% | 4.1만 |
|---|
| 2026.06.23 | ₩6,843 | ₩7,592 | ₩6,416 | ₩7,485 | +9.38% | 3.1만 |
|---|
| 2026.06.22 | ₩6,736 | ₩6,843 | ₩6,202 | ₩6,843 | +1.59% | 3.7만 |
|---|
| 2026.06.18 | ₩7,699 | ₩7,913 | ₩6,416 | ₩6,950 | -9.72% | 9.6만 |
|---|
| 2026.06.17 | ₩8,233 | ₩8,554 | ₩8,019 | ₩8,554 | +3.90% | 8.9만 |
|---|
| 2026.06.16 | ₩9,516 | ₩9,944 | ₩7,913 | ₩9,837 | +3.37% | 44.1만 |
|---|
| 2026.06.15 | ₩9,944 | ₩11,548 | ₩9,837 | ₩10,158 | +2.15% | 168만 |
|---|
| 2026.06.12 | ₩11,013 | ₩11,013 | ₩9,410 | ₩9,944 | -9.71% | 14.5만 |
|---|
| 2026.06.11 | ₩14,221 | ₩15,077 | ₩12,297 | ₩12,938 | -9.02% | 261.1만 |
|---|
| 2026.06.10 | ₩14,007 | ₩14,756 | ₩13,259 | ₩13,794 | -1.53% | 2.9만 |
|---|
| 2026.06.09 | ₩14,328 | ₩20,316 | ₩12,297 | ₩13,473 | -5.97% | 27.1만 |
|---|
| 2026.06.08 | ₩14,542 | ₩15,611 | ₩13,152 | ₩14,007 | -3.68% | 3.7만 |
|---|
| 2026.06.05 | ₩15,504 | ₩16,787 | ₩14,756 | ₩15,397 | -0.69% | 6.7천 |
|---|
| 2026.06.04 | ₩14,435 | ₩16,787 | ₩14,221 | ₩16,146 | +11.85% | 1.3만 |
|---|
| 2026.06.03 | ₩16,574 | ₩17,108 | ₩13,900 | ₩15,718 | -5.16% | 3.6만 |
|---|
| 2026.06.02 | ₩17,001 | ₩18,926 | ₩16,146 | ₩18,605 | +9.43% | 29.8만 |
|---|
| 2026.06.01 | ₩18,926 | ₩21,706 | ₩18,498 | ₩18,926 | 0.00% | 13만 |
|---|
| 2026.05.29 | ₩18,284 | ₩21,065 | ₩17,964 | ₩18,712 | +2.34% | 4.3천 |
|---|
| 2026.05.28 | ₩18,391 | ₩18,605 | ₩17,643 | ₩18,284 | -0.58% | 1.3천 |
|---|
| 2026.05.27 | ₩18,819 | ₩18,819 | ₩17,643 | ₩18,498 | -1.70% | 1.5천 |
|---|
| 2026.05.26 | ₩19,033 | ₩19,140 | ₩16,894 | ₩18,284 | -3.93% | 1.9천 |
|---|
| 2026.05.22 | ₩18,712 | ₩19,033 | ₩17,536 | ₩18,605 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩17,001 | ₩18,391 | ₩16,894 | ₩18,391 | +8.18% | 1.1천 |
|---|
| 2026.05.20 | ₩17,001 | ₩17,750 | ₩16,467 | ₩17,536 | +3.14% | 1.6천 |
|---|
| 2026.05.19 | ₩16,574 | ₩17,215 | ₩16,360 | ₩17,001 | +2.58% | 1.8천 |
|---|
| 2026.05.18 | ₩18,071 | ₩19,033 | ₩16,253 | ₩16,360 | -9.47% | 8.5천 |
|---|
| 2026.05.15 | ₩18,498 | ₩18,498 | ₩17,536 | ₩18,391 | -0.58% | 2.3천 |
|---|
| 2026.05.14 | ₩18,071 | ₩18,926 | ₩17,322 | ₩18,498 | +2.37% | 2.6천 |
|---|
| 2026.05.13 | ₩17,964 | ₩18,284 | ₩17,108 | ₩17,643 | -1.79% | 3.1천 |
|---|
| 2026.05.12 | ₩18,177 | ₩18,498 | ₩17,429 | ₩17,643 | -2.94% | 2.7천 |
|---|
| 2026.05.11 | ₩18,819 | ₩18,819 | ₩17,108 | ₩18,605 | -1.14% | 2.5천 |
|---|
| 2026.05.08 | ₩18,071 | ₩18,926 | ₩17,108 | ₩18,819 | +4.14% | 2.4천 |
|---|
| 2026.05.07 | ₩18,284 | ₩18,712 | ₩17,750 | ₩17,857 | -2.34% | 1.4천 |
|---|
| 2026.05.06 | ₩19,140 | ₩19,674 | ₩18,391 | ₩18,712 | -2.23% | 4.2천 |
|---|
| 2026.05.05 | ₩18,177 | ₩19,674 | ₩17,429 | ₩19,674 | +8.24% | 2.4천 |
|---|
| 2026.05.04 | ₩18,177 | ₩18,177 | ₩17,643 | ₩18,177 | 0.00% | 1.2천 |
|---|
| 2026.05.01 | ₩17,964 | ₩18,177 | ₩16,894 | ₩17,643 | -1.79% | 2.3천 |
|---|
| 2026.04.30 | ₩17,429 | ₩18,605 | ₩17,108 | ₩17,964 | +3.07% | 1.1천 |
|---|
| 2026.04.29 | ₩16,574 | ₩18,071 | ₩16,467 | ₩17,001 | +2.58% | 1.5천 |
|---|
| 2026.04.28 | ₩17,108 | ₩17,322 | ₩16,360 | ₩16,467 | -3.75% | 713 |
|---|
| 2026.04.27 | ₩17,429 | ₩17,643 | ₩17,001 | ₩17,001 | -2.45% | 2.6천 |
|---|
| 2026.04.24 | ₩18,926 | ₩18,926 | ₩16,253 | ₩17,857 | -5.65% | 7.7천 |
|---|
| 2026.04.23 | ₩20,209 | ₩20,209 | ₩18,071 | ₩18,177 | -10.05% | 3.7천 |
|---|
| 2026.04.22 | ₩20,851 | ₩20,851 | ₩19,140 | ₩19,888 | -4.62% | 1.9천 |
|---|
| 2026.04.21 | ₩18,926 | ₩20,102 | ₩18,819 | ₩19,888 | +5.08% | 2.3천 |
|---|
| 2026.04.20 | ₩18,498 | ₩19,674 | ₩18,177 | ₩19,568 | +5.78% | 3.9천 |
|---|
| 2026.04.17 | ₩18,284 | ₩19,674 | ₩17,857 | ₩18,498 | +1.17% | 1.1만 |
|---|
| 2026.04.16 | ₩19,888 | ₩19,888 | ₩17,750 | ₩18,284 | -8.06% | 5천 |
|---|
| 2026.04.15 | ₩18,284 | ₩19,674 | ₩17,750 | ₩19,461 | +6.43% | 2.7천 |
|---|
| 2026.04.14 | ₩19,354 | ₩19,568 | ₩18,391 | ₩18,926 | -2.21% | 6천 |
|---|
| 2026.04.13 | ₩18,391 | ₩19,995 | ₩17,643 | ₩19,781 | +7.56% | 4.5천 |
|---|
| 2026.04.10 | ₩18,712 | ₩18,926 | ₩16,146 | ₩18,284 | -2.29% | 1.4만 |
|---|
| 2026.04.09 | ₩18,712 | ₩19,247 | ₩17,429 | ₩18,391 | -1.71% | 5.5천 |
|---|
| 2026.04.08 | ₩19,140 | ₩19,568 | ₩18,177 | ₩18,926 | -1.12% | 9천 |
|---|
| 2026.04.07 | ₩20,423 | ₩20,423 | ₩17,750 | ₩19,247 | -5.76% | 4.2천 |
|---|
| 2026.04.06 | ₩20,209 | ₩20,851 | ₩18,177 | ₩20,423 | +1.06% | 1.5만 |
|---|
| 2026.04.02 | ₩21,171 | ₩21,813 | ₩18,926 | ₩20,102 | -5.05% | 1.4만 |
|---|
| 2026.04.01 | ₩20,637 | ₩24,379 | ₩20,423 | ₩23,310 | +12.95% | 2.8만 |
|---|
| 2026.03.31 | ₩17,750 | ₩24,593 | ₩17,750 | ₩21,171 | +19.28% | 3.6만 |
|---|
| 2026.03.30 | ₩22,561 | ₩24,700 | ₩13,794 | ₩21,492 | -4.74% | 40.5만 |
|---|
| 2026.03.27 | ₩25,128 | ₩26,839 | ₩21,599 | ₩24,486 | -2.55% | 8.4천 |
|---|
| 2026.03.26 | ₩25,662 | ₩26,411 | ₩23,203 | ₩24,807 | -3.33% | 6.5천 |
|---|
| 2026.03.25 | ₩28,229 | ₩28,229 | ₩25,555 | ₩25,555 | -9.47% | 4.6천 |
|---|
| 2026.03.24 | ₩31,116 | ₩31,757 | ₩28,122 | ₩28,229 | -9.28% | 3.4천 |
|---|
| 2026.03.23 | ₩30,795 | ₩32,078 | ₩27,801 | ₩31,971 | +3.82% | 1.1만 |
|---|
| 2026.03.20 | ₩35,606 | ₩36,248 | ₩29,939 | ₩31,329 | -12.01% | 7.5천 |
|---|
| 2026.03.19 | ₩33,361 | ₩36,462 | ₩32,399 | ₩35,286 | +5.77% | 6.5천 |
|---|
| 2026.03.18 | ₩36,355 | ₩36,890 | ₩32,078 | ₩34,430 | -5.29% | 8.7천 |
|---|
| 2026.03.17 | ₩41,381 | ₩50,148 | ₩32,078 | ₩37,959 | -8.27% | 2만 |
|---|
| 2026.03.16 | ₩57,847 | ₩57,847 | ₩38,494 | ₩42,771 | -26.06% | 2.4만 |
|---|
| 2026.03.13 | ₩95,378 | ₩96,234 | ₩59,237 | ₩62,124 | -34.87% | 5.1만 |
|---|
| 2026.03.12 | ₩92,277 | ₩104,574 | ₩80,409 | ₩93,133 | +0.93% | 8.7천 |
|---|
| 2026.03.11 | ₩171,082 | ₩171,082 | ₩106,926 | ₩117,619 | -31.25% | 1.1만 |
|---|
| 2026.03.10 | ₩213,853 | ₩224,545 | ₩139,004 | ₩171,082 | -20.00% | 2.9천 |
|---|
| 2026.03.09 | ₩203,160 | ₩213,853 | ₩192,468 | ₩213,853 | +5.26% | 924 |
|---|
| 2026.03.06 | ₩235,238 | ₩235,238 | ₩213,853 | ₩235,238 | 0.00% | 487 |
|---|
| 2026.03.05 | ₩235,238 | ₩256,623 | ₩224,545 | ₩245,931 | +4.55% | 687 |
|---|
| 2026.03.04 | ₩224,545 | ₩235,238 | ₩203,160 | ₩235,238 | +4.76% | 726 |
|---|
| 2026.03.03 | ₩224,545 | ₩235,238 | ₩203,160 | ₩213,853 | -4.76% | 1.5천 |
|---|
| 2026.03.02 | ₩267,316 | ₩267,316 | ₩235,238 | ₩245,931 | -8.00% | 556 |
|---|
| 2026.02.27 | ₩299,394 | ₩299,394 | ₩256,623 | ₩278,009 | -7.14% | 477 |
|---|
| 2026.02.26 | ₩310,087 | ₩320,779 | ₩278,009 | ₩299,394 | -3.45% | 818 |
|---|
| 2026.02.25 | ₩288,701 | ₩310,087 | ₩278,009 | ₩299,394 | +3.70% | 499 |
|---|
| 2026.02.24 | ₩267,316 | ₩299,394 | ₩267,316 | ₩278,009 | +4.00% | 499 |
|---|
| 2026.02.23 | ₩256,623 | ₩278,009 | ₩245,931 | ₩278,009 | +8.33% | 409 |
|---|
| 2026.02.20 | ₩256,623 | ₩310,087 | ₩245,931 | ₩267,316 | +4.17% | 2.2천 |
|---|
| 2026.02.19 | ₩224,545 | ₩267,316 | ₩224,545 | ₩256,623 | +14.29% | 1.8천 |
|---|
| 2026.02.18 | ₩213,853 | ₩256,623 | ₩203,160 | ₩245,931 | +15.00% | 3만 |
|---|
| 2026.02.17 | ₩256,623 | ₩267,316 | ₩224,545 | ₩224,545 | -12.50% | 1.7천 |
|---|
| 2026.02.13 | ₩267,316 | ₩299,394 | ₩245,931 | ₩245,931 | -8.00% | 2.8천 |
|---|
| 2026.02.12 | ₩245,931 | ₩310,087 | ₩245,931 | ₩267,316 | +8.70% | 5.4천 |
|---|
| 2026.02.11 | ₩299,394 | ₩299,394 | ₩224,545 | ₩245,931 | -17.86% | 3.4천 |
|---|
| 2026.02.10 | ₩374,242 | ₩481,169 | ₩278,009 | ₩288,701 | -22.86% | 1.2만 |
|---|
| 2026.02.09 | ₩556,017 | ₩598,788 | ₩395,628 | ₩395,628 | -28.85% | 4.7천 |
|---|
| 2026.02.06 | ₩673,636 | ₩834,026 | ₩502,554 | ₩534,632 | -20.63% | 7.9천 |
|---|
| 2026.02.05 | ₩716,407 | ₩727,100 | ₩652,251 | ₩652,251 | -8.96% | 259 |
|---|
| 2026.02.04 | ₩727,100 | ₩737,792 | ₩641,558 | ₩727,100 | 0.00% | 508 |
|---|
| 2026.02.03 | ₩748,485 | ₩759,177 | ₩705,714 | ₩716,407 | -4.29% | 182 |
|---|
| 2026.02.02 | ₩844,719 | ₩876,796 | ₩705,714 | ₩705,714 | -16.46% | 240 |
|---|
| 2026.01.30 | ₩1,069,264 | ₩1,069,264 | ₩812,641 | ₩844,719 | -21.00% | 1.1천 |
|---|
| 2026.01.29 | ₩973,030 | ₩1,293,809 | ₩973,030 | ₩1,069,264 | +9.89% | 6.6천 |
|---|
| 2026.01.28 | ₩994,416 | ₩1,133,420 | ₩919,567 | ₩940,952 | -5.38% | 6.3천 |
|---|
| 2026.01.27 | ₩684,329 | ₩1,069,264 | ₩641,558 | ₩1,058,571 | +54.69% | 1.6만 |
|---|
| 2026.01.26 | ₩641,558 | ₩652,251 | ₩598,788 | ₩652,251 | +1.67% | 797 |
|---|
| 2026.01.23 | ₩641,558 | ₩641,558 | ₩588,095 | ₩641,558 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩695,022 | ₩695,022 | ₩577,403 | ₩620,173 | -10.77% | 2천 |
|---|
| 2026.01.21 | ₩673,636 | ₩684,329 | ₩641,558 | ₩673,636 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩684,329 | ₩737,792 | ₩652,251 | ₩662,944 | -3.13% | 1.2천 |
|---|
| 2026.01.16 | ₩759,177 | ₩759,177 | ₩684,329 | ₩705,714 | -7.04% | 1.1천 |
|---|
| 2026.01.15 | ₩673,636 | ₩759,177 | ₩673,636 | ₩748,485 | +11.11% | 618 |
|---|
| 2026.01.14 | ₩801,948 | ₩801,948 | ₩641,558 | ₩695,022 | -13.33% | 1.1천 |
|---|
| 2026.01.13 | ₩834,026 | ₩876,796 | ₩769,870 | ₩791,255 | -5.13% | 720 |
|---|
| 2026.01.12 | ₩844,719 | ₩844,719 | ₩769,870 | ₩834,026 | -1.27% | 426 |
|---|
| 2026.01.09 | ₩769,870 | ₩855,411 | ₩769,870 | ₩844,719 | +9.72% | 506 |
|---|
| 2026.01.08 | ₩727,100 | ₩791,255 | ₩716,407 | ₩791,255 | +8.82% | 323 |
|---|
| 2026.01.07 | ₩748,485 | ₩748,485 | ₩716,407 | ₩727,100 | -2.86% | 210 |
|---|
| 2026.01.06 | ₩759,177 | ₩759,177 | ₩727,100 | ₩748,485 | -1.41% | 256 |
|---|
| 2026.01.05 | ₩673,636 | ₩748,485 | ₩641,558 | ₩748,485 | +11.11% | 401 |
|---|
| 2026.01.02 | ₩641,558 | ₩662,944 | ₩609,480 | ₩662,944 | +3.33% | 343 |
|---|
| 2025.12.31 | ₩662,944 | ₩673,636 | ₩598,788 | ₩620,173 | -6.45% | 815 |
|---|
| 2025.12.30 | ₩662,944 | ₩673,636 | ₩641,558 | ₩662,944 | 0.00% | 503 |
|---|
| 2025.12.29 | ₩673,636 | ₩684,329 | ₩652,251 | ₩673,636 | 0.00% | 519 |
|---|
| 2025.12.26 | ₩684,329 | ₩705,714 | ₩652,251 | ₩684,329 | 0.00% | 664 |
|---|
| 2025.12.24 | ₩673,636 | ₩695,022 | ₩662,944 | ₩695,022 | +3.17% | 377 |
|---|
| 2025.12.23 | ₩705,714 | ₩705,714 | ₩641,558 | ₩673,636 | -4.55% | 760 |
|---|
| 2025.12.22 | ₩748,485 | ₩748,485 | ₩673,636 | ₩716,407 | -4.29% | 3.1천 |
|---|
| 2025.12.19 | ₩791,255 | ₩791,255 | ₩673,636 | ₩695,022 | -12.16% | 5천 |
|---|
| 2025.12.18 | ₩727,100 | ₩1,101,342 | ₩630,866 | ₩1,090,649 | +50.00% | 1.5만 |
|---|
| 2025.12.17 | ₩727,100 | ₩727,100 | ₩695,022 | ₩705,714 | -2.94% | 164 |
|---|
| 2025.12.16 | ₩727,100 | ₩727,100 | ₩695,022 | ₩705,714 | -2.94% | 597 |
|---|
| 2025.12.15 | ₩780,563 | ₩780,563 | ₩716,407 | ₩727,100 | -6.85% | 480 |
|---|
| 2025.12.12 | ₩791,255 | ₩801,948 | ₩769,870 | ₩769,870 | -2.70% | 300 |
|---|
| 2025.12.11 | ₩791,255 | ₩812,641 | ₩791,255 | ₩801,948 | +1.35% | 306 |
|---|
| 2025.12.10 | ₩801,948 | ₩823,333 | ₩769,870 | ₩791,255 | -1.33% | 262 |
|---|
| 2025.12.09 | ₩791,255 | ₩844,719 | ₩748,485 | ₩823,333 | +4.05% | 499 |
|---|
| 2025.12.08 | ₩791,255 | ₩812,641 | ₩737,792 | ₩769,870 | -2.70% | 677 |
|---|
| 2025.12.05 | ₩866,104 | ₩887,489 | ₩780,563 | ₩780,563 | -9.88% | 406 |
|---|
| 2025.12.04 | ₩823,333 | ₩866,104 | ₩823,333 | ₩855,411 | +3.90% | 237 |
|---|
| 2025.12.03 | ₩844,719 | ₩844,719 | ₩801,948 | ₩823,333 | -2.53% | 767 |
|---|
| 2025.12.02 | ₩844,719 | ₩866,104 | ₩844,719 | ₩844,719 | 0.00% | 236 |
|---|
| 2025.12.01 | ₩930,260 | ₩930,260 | ₩855,411 | ₩855,411 | -8.05% | 327 |
|---|
| 2025.11.28 | ₩908,874 | ₩962,338 | ₩908,874 | ₩951,645 | +4.71% | 300 |
|---|
| 2025.11.26 | ₩876,796 | ₩898,182 | ₩855,411 | ₩876,796 | 0.00% | 251 |
|---|
| 2025.11.25 | ₩780,563 | ₩898,182 | ₩780,563 | ₩834,026 | +6.85% | 558 |
|---|
| 2025.11.24 | ₩834,026 | ₩855,411 | ₩759,177 | ₩780,563 | -6.41% | 685 |
|---|
| 2025.11.21 | ₩759,177 | ₩855,411 | ₩727,100 | ₩812,641 | +7.04% | 535 |
|---|
| 2025.11.20 | ₩876,796 | ₩898,182 | ₩759,177 | ₩791,255 | -9.76% | 1.1천 |
|---|
| 2025.11.19 | ₩1,058,571 | ₩1,101,342 | ₩844,719 | ₩855,411 | -19.19% | 810 |
|---|
| 2025.11.18 | ₩1,069,264 | ₩1,101,342 | ₩1,047,879 | ₩1,069,264 | 0.00% | 361 |
|---|
| 2025.11.17 | ₩1,090,649 | ₩1,122,727 | ₩1,079,957 | ₩1,090,649 | 0.00% | 368 |
|---|
| 2025.11.14 | ₩1,069,264 | ₩1,144,112 | ₩1,069,264 | ₩1,122,727 | +5.00% | 418 |
|---|
| 2025.11.13 | ₩1,165,498 | ₩1,197,576 | ₩1,090,649 | ₩1,112,035 | -4.59% | 574 |
|---|
| 2025.11.12 | ₩1,176,190 | ₩1,208,268 | ₩1,122,727 | ₩1,176,190 | 0.00% | 637 |
|---|
| 2025.11.11 | ₩1,176,190 | ₩1,218,961 | ₩1,154,805 | ₩1,208,268 | +2.73% | 455 |
|---|
| 2025.11.10 | ₩1,240,346 | ₩1,261,732 | ₩1,154,805 | ₩1,154,805 | -6.90% | 974 |
|---|
| 2025.11.07 | ₩1,101,342 | ₩1,165,498 | ₩1,079,957 | ₩1,165,498 | +5.83% | 559 |
|---|
| 2025.11.06 | ₩1,283,117 | ₩1,304,502 | ₩1,101,342 | ₩1,122,727 | -12.50% | 1.1천 |
|---|
| 2025.11.05 | ₩1,122,727 | ₩1,165,498 | ₩1,122,727 | ₩1,133,420 | +0.95% | 675 |
|---|
| 2025.11.04 | ₩1,208,268 | ₩1,208,268 | ₩1,101,342 | ₩1,133,420 | -6.19% | 1천 |
|---|
| 2025.11.03 | ₩1,357,965 | ₩1,379,351 | ₩1,240,346 | ₩1,261,732 | -7.09% | 724 |
|---|
| 2025.10.31 | ₩1,422,121 | ₩1,432,814 | ₩1,347,273 | ₩1,379,351 | -3.01% | 641 |
|---|
| 2025.10.30 | ₩1,454,199 | ₩1,475,584 | ₩1,411,428 | ₩1,422,121 | -2.21% | 614 |
|---|
| 2025.10.29 | ₩1,625,281 | ₩1,625,281 | ₩1,496,970 | ₩1,496,970 | -7.89% | 865 |
|---|
| 2025.10.28 | ₩1,657,359 | ₩1,710,822 | ₩1,625,281 | ₩1,635,974 | -1.29% | 672 |
|---|
| 2025.10.27 | ₩1,742,900 | ₩1,742,900 | ₩1,635,974 | ₩1,678,744 | -3.68% | 657 |
|---|
| 2025.10.24 | ₩1,732,208 | ₩1,764,286 | ₩1,668,052 | ₩1,689,437 | -2.47% | 802 |
|---|
| 2025.10.23 | ₩1,646,667 | ₩1,732,208 | ₩1,614,589 | ₩1,721,515 | +4.55% | 841 |
|---|
| 2025.10.22 | ₩1,603,896 | ₩1,710,822 | ₩1,593,203 | ₩1,646,667 | +2.67% | 1.2천 |
|---|
| 2025.10.21 | ₩1,764,286 | ₩1,774,978 | ₩1,603,896 | ₩1,635,974 | -7.27% | 1.6천 |
|---|
| 2025.10.20 | ₩1,785,671 | ₩1,839,134 | ₩1,753,593 | ₩1,785,671 | 0.00% | 935 |
|---|
| 2025.10.17 | ₩1,892,597 | ₩1,924,675 | ₩1,753,593 | ₩1,774,978 | -6.21% | 1.4천 |
|---|
| 2025.10.16 | ₩1,903,290 | ₩1,999,524 | ₩1,903,290 | ₩1,956,753 | +2.81% | 1.4천 |
|---|
| 2025.10.15 | ₩2,245,454 | ₩2,256,147 | ₩1,924,675 | ₩1,956,753 | -12.86% | 1.6만 |
|---|
| 2025.10.14 | ₩1,988,831 | ₩2,277,532 | ₩1,946,060 | ₩2,149,221 | +8.06% | 3.7천 |
|---|
| 2025.10.13 | ₩1,871,212 | ₩2,042,294 | ₩1,871,212 | ₩1,988,831 | +6.29% | 1.7천 |
|---|
| 2025.10.10 | ₩2,010,216 | ₩2,085,065 | ₩1,828,441 | ₩1,860,519 | -7.45% | 2.6천 |
|---|