시장 데이터를 불러오는 중
전체 종목
ZOOZ Strategy Ltd. - Ordinary Shares 과거 주가
ZOOZ Strategy Ltd. - Ordinary Shares · ZOOZ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZOOZ Strategy Ltd. - Ordinary Shares · ZOOZ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,783 | ₩9,373 | ₩8,783 | ₩9,373 | +6.72% | 2만 |
| 2026.10.08 | ₩8,515 | ₩8,890 | ₩8,300 | ₩8,716 | +2.36% | 8.1천 |
| 2026.10.07 | ₩9,668 | ₩9,681 | ₩8,756 | ₩8,756 | -9.43% | 2.6만 |
| 2026.10.06 | ₩9,440 | ₩10,061 | ₩9,386 | ₩10,061 | +6.58% | 8.3천 |
| 2026.10.05 | ₩9,802 | ₩10,369 | ₩9,507 | ₩9,601 | -2.05% | 1.9만 |
| 2026.10.02 | ₩9,722 | ₩10,338 | ₩9,722 | ₩10,191 | +4.83% | 2.7천 |
| 2026.10.01 | ₩9,802 | ₩10,191 | ₩9,722 | ₩10,043 | +2.46% | 8.4천 |
| 2026.09.30 | ₩10,151 | ₩10,231 | ₩9,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,815 |
| -3.30% |
| 6.7천 |
| 2026.09.29 | ₩10,191 | ₩10,325 | ₩10,191 | ₩10,218 | +0.26% | 4천 |
|---|
| 2026.09.28 | ₩10,365 | ₩10,915 | ₩10,191 | ₩10,191 | -1.68% | 2.1만 |
|---|
| 2026.09.25 | ₩10,204 | ₩10,365 | ₩10,204 | ₩10,338 | +1.31% | 1.6천 |
|---|
| 2026.09.24 | ₩10,191 | ₩10,526 | ₩10,177 | ₩10,204 | +0.13% | 1.4만 |
|---|
| 2026.09.23 | ₩10,244 | ₩10,486 | ₩10,164 | ₩10,218 | -0.26% | 9.8천 |
|---|
| 2026.09.22 | ₩10,633 | ₩10,727 | ₩10,312 | ₩10,539 | -0.88% | 1.7만 |
|---|
| 2026.09.21 | ₩10,539 | ₩10,942 | ₩10,070 | ₩10,741 | +1.91% | 2.2만 |
|---|
| 2026.09.18 | ₩9,467 | ₩10,124 | ₩9,400 | ₩10,017 | +5.81% | 2.3만 |
|---|
| 2026.09.17 | ₩9,507 | ₩9,722 | ₩9,373 | ₩9,373 | -1.41% | 1.6만 |
|---|
| 2026.09.16 | ₩9,427 | ₩9,487 | ₩9,051 | ₩9,078 | -3.70% | 9천 |
|---|
| 2026.09.15 | ₩10,003 | ₩10,459 | ₩8,555 | ₩9,427 | -5.76% | 3.3만 |
|---|
| 2026.09.14 | ₩9,431 | ₩10,325 | ₩9,386 | ₩10,312 | +9.34% | 1.4만 |
|---|
| 2026.09.11 | ₩10,325 | ₩10,325 | ₩9,534 | ₩9,815 | -4.94% | 1.8만 |
|---|
| 2026.09.10 | ₩9,856 | ₩10,392 | ₩9,199 | ₩10,352 | +5.03% | 3.5만 |
|---|
| 2026.09.09 | ₩9,829 | ₩10,218 | ₩9,480 | ₩10,218 | +3.96% | 1.7만 |
|---|
| 2026.09.08 | ₩10,057 | ₩10,345 | ₩9,051 | ₩9,313 | -7.40% | 3만 |
|---|
| 2026.09.04 | ₩10,607 | ₩10,995 | ₩10,191 | ₩10,379 | -2.15% | 17만 |
|---|
| 2026.09.03 | ₩8,863 | ₩11,083 | ₩8,863 | ₩10,687 | +20.57% | 19.7만 |
|---|
| 2026.09.02 | ₩8,622 | ₩8,890 | ₩8,622 | ₩8,716 | +1.09% | 2.8만 |
|---|
| 2026.09.01 | ₩8,716 | ₩9,036 | ₩8,501 | ₩8,528 | -2.15% | 4.2만 |
|---|
| 2026.08.31 | ₩8,314 | ₩9,089 | ₩8,112 | ₩8,971 | +7.90% | 5.1만 |
|---|
| 2026.08.28 | ₩9,105 | ₩9,105 | ₩7,911 | ₩7,952 | -12.67% | 4.8만 |
|---|
| 2026.08.27 | ₩8,314 | ₩9,118 | ₩8,314 | ₩9,094 | +9.39% | 6.6만 |
|---|
| 2026.08.26 | ₩8,367 | ₩8,448 | ₩7,764 | ₩8,289 | -0.93% | 1.6만 |
|---|
| 2026.08.25 | ₩8,268 | ₩8,381 | ₩8,072 | ₩8,327 | +0.71% | 1.4만 |
|---|
| 2026.08.24 | ₩7,657 | ₩8,287 | ₩7,536 | ₩8,166 | +6.65% | 3.1만 |
|---|
| 2026.08.21 | ₩7,710 | ₩7,844 | ₩7,509 | ₩7,533 | -2.30% | 3.4만 |
|---|
| 2026.08.20 | ₩7,496 | ₩7,509 | ₩7,201 | ₩7,241 | -3.40% | 1.2만 |
|---|
| 2026.08.19 | ₩7,147 | ₩7,348 | ₩7,134 | ₩7,348 | +2.81% | 3.2천 |
|---|
| 2026.08.18 | ₩7,241 | ₩7,241 | ₩7,053 | ₩7,053 | -2.59% | 2.5천 |
|---|
| 2026.08.17 | ₩7,308 | ₩7,308 | ₩7,167 | ₩7,174 | -1.83% | 1.7천 |
|---|
| 2026.08.14 | ₩7,308 | ₩7,308 | ₩7,175 | ₩7,175 | -1.82% | 1천 |
|---|
| 2026.08.13 | ₩7,167 | ₩7,167 | ₩7,167 | ₩7,167 | 0.00% | 600 |
|---|
| 2026.08.12 | ₩7,107 | ₩7,107 | ₩7,107 | ₩7,107 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,288 | ₩7,321 | ₩7,107 | ₩7,107 | -2.48% | 6.4천 |
|---|
| 2026.08.10 | ₩7,120 | ₩7,308 | ₩7,107 | ₩7,120 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩7,254 | ₩7,509 | ₩7,201 | ₩7,375 | +1.66% | 3.7천 |
|---|
| 2026.08.06 | ₩6,932 | ₩7,107 | ₩6,800 | ₩7,107 | +2.51% | 2.1천 |
|---|
| 2026.08.05 | ₩6,985 | ₩7,006 | ₩6,852 | ₩7,006 | +0.31% | 9천 |
|---|
| 2026.08.04 | ₩7,040 | ₩7,093 | ₩6,852 | ₩7,033 | -0.10% | 2.4천 |
|---|
| 2026.08.03 | ₩7,063 | ₩7,174 | ₩6,772 | ₩6,772 | -4.12% | 3.5천 |
|---|
| 2026.07.31 | ₩7,107 | ₩7,181 | ₩6,986 | ₩6,999 | -1.51% | 5.6천 |
|---|
| 2026.07.30 | ₩7,335 | ₩7,576 | ₩6,924 | ₩6,954 | -5.19% | 1.2만 |
|---|
| 2026.07.29 | ₩7,268 | ₩7,268 | ₩6,793 | ₩6,798 | -6.46% | 3.9천 |
|---|
| 2026.07.28 | ₩6,932 | ₩7,402 | ₩6,772 | ₩7,308 | +5.42% | 1.1만 |
|---|
| 2026.07.27 | ₩7,248 | ₩7,248 | ₩6,785 | ₩6,785 | -6.38% | 3.9천 |
|---|
| 2026.07.24 | ₩7,040 | ₩7,107 | ₩6,906 | ₩6,906 | -1.90% | 2.1천 |
|---|
| 2026.07.23 | ₩7,026 | ₩7,093 | ₩6,986 | ₩6,986 | -0.57% | 3천 |
|---|
| 2026.07.22 | ₩7,093 | ₩7,093 | ₩7,093 | ₩7,093 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,040 | ₩7,107 | ₩6,839 | ₩7,093 | +0.76% | 4.6천 |
|---|
| 2026.07.20 | ₩6,664 | ₩6,664 | ₩6,664 | ₩6,664 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩6,772 | ₩6,772 | ₩6,168 | ₩6,691 | -1.19% | 2.1만 |
|---|
| 2026.07.16 | ₩7,113 | ₩7,262 | ₩6,852 | ₩6,852 | -3.68% | 5.4천 |
|---|
| 2026.07.15 | ₩7,080 | ₩7,241 | ₩6,891 | ₩7,067 | -0.19% | 7.1천 |
|---|
| 2026.07.14 | ₩6,786 | ₩7,144 | ₩6,786 | ₩6,852 | +0.97% | 2.6천 |
|---|
| 2026.07.13 | ₩6,879 | ₩7,040 | ₩6,706 | ₩6,785 | -1.36% | 8.5천 |
|---|
| 2026.07.10 | ₩7,362 | ₩7,375 | ₩6,839 | ₩7,093 | -3.64% | 1.3만 |
|---|
| 2026.07.09 | ₩7,160 | ₩7,442 | ₩7,107 | ₩7,107 | -0.75% | 1.1만 |
|---|
| 2026.07.08 | ₩7,174 | ₩7,174 | ₩6,946 | ₩7,160 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩7,402 | ₩7,429 | ₩7,174 | ₩7,429 | +0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩7,577 | ₩7,650 | ₩7,107 | ₩7,469 | -1.43% | 4천 |
|---|
| 2026.07.02 | ₩7,777 | ₩8,205 | ₩7,160 | ₩7,335 | -5.69% | 8.8천 |
|---|
| 2026.07.01 | ₩7,375 | ₩7,454 | ₩7,107 | ₩7,107 | -3.64% | 3.1천 |
|---|
| 2026.06.30 | ₩7,402 | ₩7,449 | ₩7,375 | ₩7,429 | +0.36% | 4.5천 |
|---|
| 2026.06.29 | ₩7,080 | ₩8,314 | ₩6,961 | ₩7,576 | +7.01% | 2.9만 |
|---|
| 2026.06.26 | ₩7,388 | ₩7,710 | ₩6,986 | ₩7,013 | -5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩7,657 | ₩8,179 | ₩7,040 | ₩7,469 | -2.45% | 2.5만 |
|---|
| 2026.06.24 | ₩7,844 | ₩8,206 | ₩7,657 | ₩7,657 | -2.39% | 3만 |
|---|
| 2026.06.23 | ₩7,911 | ₩7,965 | ₩7,777 | ₩7,911 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩7,576 | ₩8,019 | ₩7,520 | ₩7,884 | +4.07% | 1.4만 |
|---|
| 2026.06.18 | ₩7,576 | ₩7,576 | ₩7,388 | ₩7,522 | -0.71% | 1.1만 |
|---|
| 2026.06.17 | ₩7,241 | ₩7,764 | ₩7,241 | ₩7,496 | +3.52% | 2.6만 |
|---|
| 2026.06.16 | ₩6,101 | ₩7,764 | ₩6,101 | ₩7,134 | +16.92% | 15.5만 |
|---|
| 2026.06.15 | ₩7,241 | ₩7,728 | ₩7,241 | ₩7,522 | +3.89% | 1.3만 |
|---|
| 2026.06.12 | ₩6,999 | ₩7,791 | ₩6,999 | ₩7,174 | +2.49% | 1.9만 |
|---|
| 2026.06.11 | ₩6,892 | ₩7,549 | ₩6,892 | ₩6,973 | +1.17% | 9.4천 |
|---|
| 2026.06.10 | ₩6,705 | ₩7,076 | ₩6,705 | ₩6,731 | +0.40% | 2.4만 |
|---|
| 2026.06.09 | ₩7,241 | ₩7,683 | ₩6,758 | ₩6,812 | -5.93% | 4.8만 |
|---|
| 2026.06.08 | ₩7,227 | ₩7,777 | ₩6,973 | ₩7,274 | +0.65% | 5.5만 |
|---|
| 2026.06.05 | ₩7,757 | ₩7,757 | ₩6,852 | ₩7,227 | -6.83% | 1.7만 |
|---|
| 2026.06.04 | ₩7,657 | ₩8,032 | ₩7,563 | ₩7,737 | +1.05% | 2.5만 |
|---|
| 2026.06.03 | ₩8,300 | ₩8,448 | ₩7,732 | ₩7,858 | -5.33% | 2.5만 |
|---|
| 2026.06.02 | ₩8,461 | ₩9,051 | ₩8,293 | ₩8,394 | -0.79% | 5.8만 |
|---|
| 2026.06.01 | ₩7,482 | ₩9,386 | ₩7,120 | ₩8,153 | +8.96% | 18.5만 |
|---|
| 2026.05.29 | ₩7,563 | ₩8,233 | ₩7,509 | ₩8,153 | +7.80% | 2.2만 |
|---|
| 2026.05.28 | ₩7,777 | ₩7,911 | ₩7,509 | ₩7,750 | -0.34% | 1만 |
|---|
| 2026.05.27 | ₩7,804 | ₩8,314 | ₩7,643 | ₩7,965 | +2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩7,750 | ₩8,367 | ₩7,670 | ₩8,045 | +3.81% | 1.3만 |
|---|
| 2026.05.22 | ₩7,214 | ₩8,045 | ₩7,214 | ₩7,992 | +10.78% | 1만 |
|---|
| 2026.05.21 | ₩7,482 | ₩7,509 | ₩7,187 | ₩7,348 | -1.79% | 6.6천 |
|---|
| 2026.05.20 | ₩6,999 | ₩7,616 | ₩6,865 | ₩7,402 | +5.75% | 2.7만 |
|---|
| 2026.05.19 | ₩7,616 | ₩8,126 | ₩7,402 | ₩7,777 | +2.11% | 2.2만 |
|---|
| 2026.05.18 | ₩7,482 | ₩7,911 | ₩7,214 | ₩7,884 | +5.38% | 1.3만 |
|---|
| 2026.05.15 | ₩7,375 | ₩7,563 | ₩7,241 | ₩7,509 | +1.82% | 8.7천 |
|---|
| 2026.05.14 | ₩7,536 | ₩7,616 | ₩7,187 | ₩7,482 | -0.71% | 1만 |
|---|
| 2026.05.13 | ₩8,045 | ₩8,045 | ₩7,563 | ₩7,804 | -3.00% | 3.6만 |
|---|
| 2026.05.12 | ₩7,455 | ₩8,448 | ₩6,705 | ₩8,367 | +12.23% | 6.8만 |
|---|
| 2026.05.11 | ₩8,045 | ₩8,099 | ₩7,294 | ₩7,375 | -8.33% | 1.9만 |
|---|
| 2026.05.08 | ₩8,045 | ₩8,474 | ₩7,831 | ₩7,831 | -2.67% | 1.5만 |
|---|
| 2026.05.07 | ₩8,528 | ₩8,582 | ₩7,858 | ₩7,858 | -7.86% | 1.7만 |
|---|
| 2026.05.06 | ₩8,850 | ₩9,118 | ₩8,635 | ₩8,689 | -1.82% | 1.7만 |
|---|
| 2026.05.05 | ₩8,314 | ₩9,118 | ₩8,314 | ₩8,501 | +2.26% | 1.6만 |
|---|
| 2026.05.04 | ₩8,099 | ₩8,448 | ₩8,072 | ₩8,099 | 0.00% | 6.9천 |
|---|
| 2026.05.01 | ₩8,206 | ₩8,448 | ₩7,858 | ₩8,287 | +0.98% | 7.4천 |
|---|
| 2026.04.30 | ₩7,777 | ₩8,045 | ₩7,724 | ₩8,045 | +3.45% | 6.6천 |
|---|
| 2026.04.29 | ₩8,099 | ₩8,099 | ₩7,589 | ₩7,724 | -4.64% | 1.2만 |
|---|
| 2026.04.28 | ₩8,314 | ₩8,314 | ₩7,884 | ₩8,045 | -3.23% | 2.3만 |
|---|
| 2026.04.27 | ₩8,582 | ₩8,582 | ₩8,045 | ₩8,448 | -1.56% | 2만 |
|---|
| 2026.04.24 | ₩8,314 | ₩8,689 | ₩8,314 | ₩8,448 | +1.61% | 1.2만 |
|---|
| 2026.04.23 | ₩8,582 | ₩8,716 | ₩8,367 | ₩8,501 | -0.94% | 9.3천 |
|---|
| 2026.04.22 | ₩8,609 | ₩8,850 | ₩8,045 | ₩8,689 | +0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩9,172 | ₩9,359 | ₩8,179 | ₩8,635 | -5.85% | 1.9만 |
|---|
| 2026.04.20 | ₩8,662 | ₩8,716 | ₩8,287 | ₩8,609 | -0.62% | 2.9만 |
|---|
| 2026.04.17 | ₩8,528 | ₩9,386 | ₩8,501 | ₩9,011 | +5.66% | 1.4만 |
|---|
| 2026.04.16 | ₩8,474 | ₩8,582 | ₩8,367 | ₩8,501 | +0.32% | 4.6천 |
|---|
| 2026.04.15 | ₩8,314 | ₩8,582 | ₩8,314 | ₩8,367 | +0.65% | 2.7천 |
|---|
| 2026.04.14 | ₩8,394 | ₩8,474 | ₩7,831 | ₩8,448 | +0.64% | 10.7만 |
|---|
| 2026.04.13 | ₩7,911 | ₩8,340 | ₩7,777 | ₩7,777 | -1.69% | 7만 |
|---|
| 2026.04.10 | ₩8,582 | ₩8,582 | ₩7,858 | ₩7,938 | -7.50% | 2만 |
|---|
| 2026.04.09 | ₩8,394 | ₩8,448 | ₩8,233 | ₩8,421 | +0.32% | 8.8천 |
|---|
| 2026.04.08 | ₩8,314 | ₩8,582 | ₩8,045 | ₩8,314 | 0.00% | 8천 |
|---|
| 2026.04.07 | ₩8,555 | ₩8,850 | ₩8,045 | ₩8,448 | -1.25% | 4.3만 |
|---|
| 2026.04.06 | ₩8,421 | ₩8,769 | ₩8,045 | ₩8,260 | -1.91% | 2.9만 |
|---|
| 2026.04.02 | ₩8,045 | ₩8,689 | ₩8,045 | ₩8,287 | +3.00% | 6.6천 |
|---|
| 2026.04.01 | ₩8,635 | ₩8,984 | ₩7,804 | ₩7,804 | -9.63% | 1만 |
|---|
| 2026.03.31 | ₩8,474 | ₩8,635 | ₩8,045 | ₩8,072 | -4.75% | 5.7천 |
|---|
| 2026.03.30 | ₩8,689 | ₩8,796 | ₩8,045 | ₩8,260 | -4.94% | 6.9천 |
|---|
| 2026.03.27 | ₩9,413 | ₩9,628 | ₩8,367 | ₩8,662 | -7.98% | 9.8천 |
|---|
| 2026.03.26 | ₩9,601 | ₩9,654 | ₩9,225 | ₩9,413 | -1.96% | 9.2천 |
|---|
| 2026.03.25 | ₩9,574 | ₩9,923 | ₩9,494 | ₩9,654 | +0.84% | 5.7천 |
|---|
| 2026.03.24 | ₩9,440 | ₩9,654 | ₩8,984 | ₩9,252 | -1.99% | 4.3천 |
|---|
| 2026.03.23 | ₩9,681 | ₩9,681 | ₩9,225 | ₩9,333 | -3.60% | 7.8천 |
|---|
| 2026.03.20 | ₩9,923 | ₩9,923 | ₩8,850 | ₩9,145 | -7.84% | 6.2천 |
|---|
| 2026.03.19 | ₩9,654 | ₩9,923 | ₩9,601 | ₩9,601 | -0.56% | 4.9천 |
|---|
| 2026.03.18 | ₩10,379 | ₩10,405 | ₩9,976 | ₩10,191 | -1.81% | 2.8천 |
|---|
| 2026.03.17 | ₩10,191 | ₩11,264 | ₩8,019 | ₩10,995 | +7.89% | 4.5만 |
|---|
| 2026.03.16 | ₩9,949 | ₩10,700 | ₩9,359 | ₩10,700 | +7.55% | 7.1만 |
|---|
| 2026.03.13 | ₩9,520 | ₩10,271 | ₩9,038 | ₩9,386 | -1.41% | 1.1만 |
|---|
| 2026.03.12 | ₩9,976 | ₩10,191 | ₩8,850 | ₩9,815 | -1.61% | 3.2만 |
|---|
| 2026.03.11 | ₩10,057 | ₩10,191 | ₩9,896 | ₩10,057 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩10,191 | ₩10,191 | ₩10,084 | ₩10,191 | 0.00% | 6.7천 |
|---|
| 2026.03.09 | ₩10,057 | ₩10,191 | ₩9,789 | ₩10,164 | +1.07% | 3.9천 |
|---|
| 2026.03.06 | ₩10,191 | ₩10,405 | ₩9,923 | ₩10,110 | -0.79% | 535 |
|---|
| 2026.03.05 | ₩10,459 | ₩10,459 | ₩9,923 | ₩10,432 | -0.26% | 6.4천 |
|---|
| 2026.03.04 | ₩10,700 | ₩10,995 | ₩9,923 | ₩10,432 | -2.51% | 2.9만 |
|---|
| 2026.03.03 | ₩9,949 | ₩10,352 | ₩9,789 | ₩10,218 | +2.70% | 6천 |
|---|
| 2026.03.02 | ₩10,191 | ₩10,352 | ₩9,949 | ₩10,084 | -1.05% | 1.1만 |
|---|
| 2026.02.27 | ₩10,137 | ₩10,191 | ₩9,842 | ₩10,191 | +0.53% | 1.9천 |
|---|
| 2026.02.26 | ₩10,137 | ₩10,191 | ₩9,923 | ₩10,191 | +0.53% | 1.3천 |
|---|
| 2026.02.25 | ₩10,191 | ₩10,325 | ₩9,467 | ₩10,191 | 0.00% | 8.3천 |
|---|
| 2026.02.24 | ₩9,654 | ₩10,325 | ₩9,654 | ₩10,325 | +6.94% | 1.1천 |
|---|
| 2026.02.23 | ₩10,379 | ₩10,405 | ₩9,654 | ₩9,735 | -6.20% | 5.3천 |
|---|
| 2026.02.20 | ₩10,137 | ₩10,137 | ₩9,467 | ₩10,110 | -0.26% | 5.2천 |
|---|
| 2026.02.19 | ₩10,405 | ₩10,405 | ₩9,654 | ₩10,003 | -3.87% | 6천 |
|---|
| 2026.02.18 | ₩10,379 | ₩10,379 | ₩9,976 | ₩10,191 | -1.81% | 7.7천 |
|---|
| 2026.02.17 | ₩10,379 | ₩10,486 | ₩9,789 | ₩10,137 | -2.33% | 5.2천 |
|---|
| 2026.02.13 | ₩10,164 | ₩10,995 | ₩10,164 | ₩10,191 | +0.26% | 1.4만 |
|---|
| 2026.02.12 | ₩10,808 | ₩11,129 | ₩9,976 | ₩10,137 | -6.20% | 7.1천 |
|---|
| 2026.02.11 | ₩11,129 | ₩11,264 | ₩10,593 | ₩10,781 | -3.13% | 3.8만 |
|---|
| 2026.02.10 | ₩11,237 | ₩11,827 | ₩11,076 | ₩11,237 | 0.00% | 5.2천 |
|---|
| 2026.02.09 | ₩10,942 | ₩11,800 | ₩10,781 | ₩11,532 | +5.39% | 5.5천 |
|---|
| 2026.02.06 | ₩9,815 | ₩10,727 | ₩9,815 | ₩10,459 | +6.56% | 9.2천 |
|---|
| 2026.02.05 | ₩10,700 | ₩10,834 | ₩9,467 | ₩9,574 | -10.53% | 2.2만 |
|---|
| 2026.02.04 | ₩11,746 | ₩11,854 | ₩10,459 | ₩10,808 | -7.99% | 4.9만 |
|---|
| 2026.02.03 | ₩11,827 | ₩12,256 | ₩11,290 | ₩11,719 | -0.91% | 8.9천 |
|---|
| 2026.02.02 | ₩11,532 | ₩11,988 | ₩11,532 | ₩11,746 | +1.86% | 9천 |
|---|
| 2026.01.30 | ₩12,578 | ₩13,007 | ₩12,336 | ₩12,336 | -1.92% | 1.3만 |
|---|
| 2026.01.29 | ₩12,712 | ₩12,873 | ₩12,390 | ₩12,470 | -1.90% | 1만 |
|---|
| 2026.01.28 | ₩12,765 | ₩12,980 | ₩12,578 | ₩12,578 | -1.47% | 1.2만 |
|---|
| 2026.01.27 | ₩12,578 | ₩13,007 | ₩12,578 | ₩12,712 | +1.07% | 9천 |
|---|
| 2026.01.26 | ₩12,578 | ₩13,248 | ₩12,578 | ₩12,873 | +2.35% | 1.2만 |
|---|
| 2026.01.23 | ₩12,658 | ₩13,329 | ₩12,604 | ₩12,873 | +1.69% | 1.2만 |
|---|
| 2026.01.22 | ₩13,168 | ₩13,329 | ₩12,363 | ₩12,604 | -4.28% | 1.3만 |
|---|
| 2026.01.21 | ₩12,712 | ₩13,355 | ₩12,122 | ₩12,819 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩13,141 | ₩14,214 | ₩12,873 | ₩13,329 | +1.43% | 2.9만 |
|---|
| 2026.01.16 | ₩13,194 | ₩13,945 | ₩13,141 | ₩13,945 | +5.69% | 9.5천 |
|---|
| 2026.01.15 | ₩14,374 | ₩14,482 | ₩12,899 | ₩13,302 | -7.46% | 3.7만 |
|---|
| 2026.01.14 | ₩14,214 | ₩14,482 | ₩14,079 | ₩14,482 | +1.89% | 3.7만 |
|---|
| 2026.01.13 | ₩13,597 | ₩13,838 | ₩13,141 | ₩13,677 | +0.59% | 1.2만 |
|---|
| 2026.01.12 | ₩13,409 | ₩13,945 | ₩13,141 | ₩13,919 | +3.80% | 1만 |
|---|
| 2026.01.09 | ₩12,926 | ₩13,945 | ₩12,873 | ₩13,168 | +1.87% | 8.5천 |
|---|
| 2026.01.08 | ₩13,489 | ₩13,543 | ₩12,417 | ₩13,114 | -2.78% | 2.5만 |
|---|
| 2026.01.07 | ₩13,463 | ₩13,919 | ₩13,141 | ₩13,919 | +3.39% | 1.4만 |
|---|
| 2026.01.06 | ₩13,409 | ₩13,945 | ₩13,087 | ₩13,945 | +4.00% | 2.5만 |
|---|
| 2026.01.05 | ₩13,114 | ₩13,919 | ₩12,899 | ₩13,811 | +5.32% | 3.7만 |
|---|
| 2026.01.02 | ₩12,068 | ₩13,275 | ₩11,746 | ₩13,114 | +8.67% | 2.3만 |
|---|
| 2025.12.31 | ₩10,754 | ₩11,800 | ₩10,674 | ₩11,746 | +9.23% | 2.5만 |
|---|
| 2025.12.30 | ₩10,995 | ₩11,532 | ₩10,888 | ₩11,129 | +1.22% | 4만 |
|---|
| 2025.12.29 | ₩10,995 | ₩11,719 | ₩10,861 | ₩11,532 | +4.88% | 4.1만 |
|---|
| 2025.12.26 | ₩11,264 | ₩11,264 | ₩10,861 | ₩11,183 | -0.71% | 2.9만 |
|---|
| 2025.12.24 | ₩11,398 | ₩11,451 | ₩10,754 | ₩11,451 | +0.47% | 9.3천 |
|---|
| 2025.12.23 | ₩11,103 | ₩11,478 | ₩10,459 | ₩11,478 | +3.38% | 3.1만 |
|---|
| 2025.12.22 | ₩10,754 | ₩11,478 | ₩10,379 | ₩11,344 | +5.49% | 6.1만 |
|---|
| 2025.12.19 | ₩10,995 | ₩11,156 | ₩9,923 | ₩10,727 | -2.44% | 2.3만 |
|---|
| 2025.12.18 | ₩11,398 | ₩11,505 | ₩10,405 | ₩10,754 | -5.65% | 2.5만 |
|---|
| 2025.12.17 | ₩11,505 | ₩11,505 | ₩10,459 | ₩11,129 | -3.26% | 3.7만 |
|---|
| 2025.12.16 | ₩11,451 | ₩11,451 | ₩10,030 | ₩11,156 | -2.58% | 3.6만 |
|---|
| 2025.12.15 | ₩12,068 | ₩12,068 | ₩10,459 | ₩11,049 | -8.44% | 3.5만 |
|---|
| 2025.12.12 | ₩12,819 | ₩12,819 | ₩11,290 | ₩12,229 | -4.60% | 6만 |
|---|
| 2025.12.11 | ₩13,275 | ₩13,275 | ₩12,175 | ₩12,819 | -3.43% | 2.9만 |
|---|
| 2025.12.10 | ₩13,141 | ₩13,677 | ₩12,873 | ₩13,355 | +1.63% | 3.9만 |
|---|
| 2025.12.09 | ₩13,892 | ₩14,133 | ₩13,114 | ₩13,275 | -4.44% | 4.9만 |
|---|
| 2025.12.08 | ₩14,482 | ₩14,482 | ₩13,677 | ₩13,945 | -3.70% | 2만 |
|---|
| 2025.12.05 | ₩14,214 | ₩14,562 | ₩13,409 | ₩13,945 | -1.89% | 2.5만 |
|---|
| 2025.12.04 | ₩14,777 | ₩14,804 | ₩13,543 | ₩14,079 | -4.72% | 3만 |
|---|
| 2025.12.03 | ₩15,179 | ₩15,367 | ₩14,482 | ₩14,777 | -2.65% | 3.7만 |
|---|
| 2025.12.02 | ₩14,857 | ₩14,857 | ₩14,214 | ₩14,214 | -4.33% | 2.8만 |
|---|
| 2025.12.01 | ₩14,267 | ₩14,643 | ₩13,945 | ₩14,214 | -0.38% | 4만 |
|---|
| 2025.11.28 | ₩15,769 | ₩16,225 | ₩15,554 | ₩15,849 | +0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩13,999 | ₩16,091 | ₩13,704 | ₩15,715 | +12.26% | 3.2만 |
|---|
| 2025.11.25 | ₩13,892 | ₩14,133 | ₩13,409 | ₩13,972 | +0.58% | 1.5만 |
|---|
| 2025.11.24 | ₩13,945 | ₩14,133 | ₩13,329 | ₩14,133 | +1.35% | 1.6만 |
|---|
| 2025.11.21 | ₩13,436 | ₩14,455 | ₩13,248 | ₩13,945 | +3.79% | 1만 |
|---|
| 2025.11.20 | ₩14,294 | ₩15,018 | ₩13,194 | ₩13,355 | -6.57% | 3.5만 |
|---|
| 2025.11.19 | ₩14,911 | ₩14,911 | ₩13,704 | ₩13,704 | -8.09% | 2만 |
|---|
| 2025.11.18 | ₩13,543 | ₩15,125 | ₩13,436 | ₩15,072 | +11.29% | 1.8만 |
|---|
| 2025.11.17 | ₩14,160 | ₩14,669 | ₩13,945 | ₩14,214 | +0.38% | 1.7만 |
|---|
| 2025.11.14 | ₩14,509 | ₩14,750 | ₩13,677 | ₩13,999 | -3.51% | 2.6만 |
|---|
| 2025.11.13 | ₩15,152 | ₩15,554 | ₩14,616 | ₩14,804 | -2.30% | 3.1만 |
|---|
| 2025.11.12 | ₩16,439 | ₩16,654 | ₩15,313 | ₩15,823 | -3.75% | 3.1만 |
|---|
| 2025.11.11 | ₩16,627 | ₩16,895 | ₩15,849 | ₩16,359 | -1.61% | 2.2만 |
|---|
| 2025.11.10 | ₩17,566 | ₩18,049 | ₩16,171 | ₩17,164 | -2.29% | 6.7만 |
|---|
| 2025.11.07 | ₩14,911 | ₩17,137 | ₩14,482 | ₩17,137 | +14.93% | 19.1만 |
|---|
| 2025.11.06 | ₩16,466 | ₩16,895 | ₩15,286 | ₩15,554 | -5.54% | 20.2만 |
|---|
| 2025.11.05 | ₩18,424 | ₩18,424 | ₩15,447 | ₩15,823 | -14.12% | 25.4만 |
|---|
| 2025.11.04 | ₩20,516 | ₩20,516 | ₩16,895 | ₩17,432 | -15.03% | 24.6만 |
|---|
| 2025.11.03 | ₩24,887 | ₩24,941 | ₩19,979 | ₩20,114 | -19.18% | 60만 |
|---|
| 2025.10.31 | ₩41,836 | ₩42,909 | ₩36,472 | ₩37,813 | -9.62% | 3만 |
|---|
| 2025.10.30 | ₩44,786 | ₩45,322 | ₩40,227 | ₩40,763 | -8.98% | 2.4만 |
|---|
| 2025.10.29 | ₩47,468 | ₩48,004 | ₩44,116 | ₩44,786 | -5.65% | 1.6만 |
|---|
| 2025.10.28 | ₩48,272 | ₩50,150 | ₩44,518 | ₩47,736 | -1.11% | 3.3만 |
|---|
| 2025.10.27 | ₩52,027 | ₩54,172 | ₩48,541 | ₩48,541 | -6.70% | 6만 |
|---|
| 2025.10.24 | ₩55,245 | ₩59,536 | ₩47,736 | ₩51,759 | -6.31% | 14.1만 |
|---|
| 2025.10.23 | ₩40,495 | ₩49,345 | ₩40,495 | ₩49,345 | +21.85% | 2.6만 |
|---|
| 2025.10.22 | ₩43,177 | ₩43,499 | ₩38,886 | ₩41,568 | -3.73% | 1.4만 |
|---|
| 2025.10.21 | ₩45,054 | ₩45,322 | ₩42,641 | ₩43,713 | -2.98% | 1.2만 |
|---|
| 2025.10.20 | ₩49,613 | ₩49,613 | ₩38,886 | ₩44,250 | -10.81% | 4.3만 |
|---|
| 2025.10.17 | ₩48,272 | ₩50,150 | ₩42,909 | ₩46,395 | -3.89% | 2.9만 |
|---|
| 2025.10.16 | ₩54,172 | ₩54,441 | ₩50,686 | ₩50,686 | -6.44% | 1.4만 |
|---|
| 2025.10.15 | ₩54,172 | ₩57,203 | ₩53,100 | ₩53,368 | -1.49% | 1.8만 |
|---|
| 2025.10.14 | ₩51,759 | ₩53,636 | ₩48,004 | ₩53,636 | +3.63% | 2만 |
|---|
| 2025.10.13 | ₩54,709 | ₩56,318 | ₩51,491 | ₩52,027 | -4.90% | 1.7만 |
|---|
| 2025.10.10 | ₩56,854 | ₩57,391 | ₩53,931 | ₩54,709 | -3.77% | 2.6만 |
|---|