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 | ₩8,740 | ₩9,327 | ₩8,740 | ₩9,327 | +6.72% | 2만 |
| 2026.10.08 | ₩8,473 | ₩8,847 | ₩8,260 | ₩8,673 | +2.36% | 8.1천 |
| 2026.10.07 | ₩9,621 | ₩9,634 | ₩8,714 | ₩8,714 | -9.43% | 2.6만 |
| 2026.10.06 | ₩9,394 | ₩10,012 | ₩9,341 | ₩10,012 | +6.58% | 8.3천 |
| 2026.10.05 | ₩9,754 | ₩10,319 | ₩9,461 | ₩9,554 | -2.05% | 1.9만 |
| 2026.10.02 | ₩9,674 | ₩10,288 | ₩9,674 | ₩10,141 | +4.83% | 2.7천 |
| 2026.10.01 | ₩9,754 | ₩10,141 | ₩9,674 | ₩9,995 | +2.46% | 8.4천 |
| 2026.09.30 | ₩10,101 | ₩10,181 | ₩9,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,768 |
| -3.30% |
| 6.7천 |
| 2026.09.29 | ₩10,141 | ₩10,275 | ₩10,141 | ₩10,168 | +0.26% | 4천 |
|---|
| 2026.09.28 | ₩10,315 | ₩10,862 | ₩10,141 | ₩10,141 | -1.68% | 2.1만 |
|---|
| 2026.09.25 | ₩10,155 | ₩10,315 | ₩10,155 | ₩10,288 | +1.31% | 1.6천 |
|---|
| 2026.09.24 | ₩10,141 | ₩10,475 | ₩10,128 | ₩10,155 | +0.13% | 1.4만 |
|---|
| 2026.09.23 | ₩10,195 | ₩10,435 | ₩10,115 | ₩10,168 | -0.26% | 9.8천 |
|---|
| 2026.09.22 | ₩10,582 | ₩10,675 | ₩10,261 | ₩10,488 | -0.88% | 1.7만 |
|---|
| 2026.09.21 | ₩10,488 | ₩10,889 | ₩10,021 | ₩10,688 | +1.91% | 2.2만 |
|---|
| 2026.09.18 | ₩9,421 | ₩10,075 | ₩9,354 | ₩9,968 | +5.81% | 2.3만 |
|---|
| 2026.09.17 | ₩9,461 | ₩9,674 | ₩9,327 | ₩9,327 | -1.41% | 1.6만 |
|---|
| 2026.09.16 | ₩9,381 | ₩9,441 | ₩9,007 | ₩9,034 | -3.70% | 9천 |
|---|
| 2026.09.15 | ₩9,954 | ₩10,408 | ₩8,513 | ₩9,381 | -5.76% | 3.3만 |
|---|
| 2026.09.14 | ₩9,385 | ₩10,275 | ₩9,341 | ₩10,261 | +9.34% | 1.4만 |
|---|
| 2026.09.11 | ₩10,275 | ₩10,275 | ₩9,487 | ₩9,768 | -4.94% | 1.8만 |
|---|
| 2026.09.10 | ₩9,808 | ₩10,341 | ₩9,154 | ₩10,301 | +5.03% | 3.5만 |
|---|
| 2026.09.09 | ₩9,781 | ₩10,168 | ₩9,434 | ₩10,168 | +3.96% | 1.7만 |
|---|
| 2026.09.08 | ₩10,008 | ₩10,295 | ₩9,007 | ₩9,267 | -7.40% | 3만 |
|---|
| 2026.09.04 | ₩10,555 | ₩10,942 | ₩10,141 | ₩10,328 | -2.15% | 17만 |
|---|
| 2026.09.03 | ₩8,820 | ₩11,029 | ₩8,820 | ₩10,635 | +20.57% | 19.7만 |
|---|
| 2026.09.02 | ₩8,580 | ₩8,847 | ₩8,580 | ₩8,673 | +1.09% | 2.8만 |
|---|
| 2026.09.01 | ₩8,673 | ₩8,992 | ₩8,460 | ₩8,487 | -2.15% | 4.2만 |
|---|
| 2026.08.31 | ₩8,273 | ₩9,044 | ₩8,073 | ₩8,927 | +7.90% | 5.1만 |
|---|
| 2026.08.28 | ₩9,060 | ₩9,060 | ₩7,873 | ₩7,913 | -12.67% | 4.8만 |
|---|
| 2026.08.27 | ₩8,273 | ₩9,074 | ₩8,273 | ₩9,050 | +9.39% | 6.6만 |
|---|
| 2026.08.26 | ₩8,327 | ₩8,407 | ₩7,726 | ₩8,249 | -0.93% | 1.6만 |
|---|
| 2026.08.25 | ₩8,228 | ₩8,340 | ₩8,033 | ₩8,286 | +0.71% | 1.4만 |
|---|
| 2026.08.24 | ₩7,619 | ₩8,246 | ₩7,499 | ₩8,126 | +6.65% | 3.1만 |
|---|
| 2026.08.21 | ₩7,673 | ₩7,806 | ₩7,473 | ₩7,497 | -2.30% | 3.4만 |
|---|
| 2026.08.20 | ₩7,459 | ₩7,473 | ₩7,166 | ₩7,206 | -3.40% | 1.2만 |
|---|
| 2026.08.19 | ₩7,112 | ₩7,312 | ₩7,099 | ₩7,312 | +2.81% | 3.2천 |
|---|
| 2026.08.18 | ₩7,206 | ₩7,206 | ₩7,019 | ₩7,019 | -2.59% | 2.5천 |
|---|
| 2026.08.17 | ₩7,272 | ₩7,272 | ₩7,132 | ₩7,139 | -1.83% | 1.7천 |
|---|
| 2026.08.14 | ₩7,272 | ₩7,272 | ₩7,140 | ₩7,140 | -1.82% | 1천 |
|---|
| 2026.08.13 | ₩7,132 | ₩7,132 | ₩7,132 | ₩7,132 | 0.00% | 600 |
|---|
| 2026.08.12 | ₩7,072 | ₩7,072 | ₩7,072 | ₩7,072 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,252 | ₩7,286 | ₩7,072 | ₩7,072 | -2.48% | 6.4천 |
|---|
| 2026.08.10 | ₩7,086 | ₩7,272 | ₩7,072 | ₩7,086 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩7,219 | ₩7,473 | ₩7,166 | ₩7,339 | +1.66% | 3.7천 |
|---|
| 2026.08.06 | ₩6,899 | ₩7,072 | ₩6,767 | ₩7,072 | +2.51% | 2.1천 |
|---|
| 2026.08.05 | ₩6,951 | ₩6,972 | ₩6,819 | ₩6,972 | +0.31% | 9천 |
|---|
| 2026.08.04 | ₩7,005 | ₩7,059 | ₩6,819 | ₩6,999 | -0.10% | 2.4천 |
|---|
| 2026.08.03 | ₩7,028 | ₩7,139 | ₩6,739 | ₩6,739 | -4.12% | 3.5천 |
|---|
| 2026.07.31 | ₩7,072 | ₩7,146 | ₩6,952 | ₩6,965 | -1.51% | 5.6천 |
|---|
| 2026.07.30 | ₩7,299 | ₩7,539 | ₩6,891 | ₩6,920 | -5.19% | 1.2만 |
|---|
| 2026.07.29 | ₩7,232 | ₩7,232 | ₩6,760 | ₩6,765 | -6.46% | 3.9천 |
|---|
| 2026.07.28 | ₩6,899 | ₩7,366 | ₩6,739 | ₩7,272 | +5.42% | 1.1만 |
|---|
| 2026.07.27 | ₩7,212 | ₩7,212 | ₩6,752 | ₩6,752 | -6.38% | 3.9천 |
|---|
| 2026.07.24 | ₩7,005 | ₩7,072 | ₩6,872 | ₩6,872 | -1.90% | 2.1천 |
|---|
| 2026.07.23 | ₩6,992 | ₩7,059 | ₩6,952 | ₩6,952 | -0.57% | 3천 |
|---|
| 2026.07.22 | ₩7,059 | ₩7,059 | ₩7,059 | ₩7,059 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,005 | ₩7,072 | ₩6,805 | ₩7,059 | +0.76% | 4.6천 |
|---|
| 2026.07.20 | ₩6,632 | ₩6,632 | ₩6,632 | ₩6,632 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩6,739 | ₩6,739 | ₩6,138 | ₩6,659 | -1.19% | 2.1만 |
|---|
| 2026.07.16 | ₩7,079 | ₩7,227 | ₩6,819 | ₩6,819 | -3.68% | 5.4천 |
|---|
| 2026.07.15 | ₩7,046 | ₩7,206 | ₩6,857 | ₩7,032 | -0.19% | 7.1천 |
|---|
| 2026.07.14 | ₩6,753 | ₩7,110 | ₩6,753 | ₩6,819 | +0.97% | 2.6천 |
|---|
| 2026.07.13 | ₩6,845 | ₩7,005 | ₩6,673 | ₩6,752 | -1.36% | 8.5천 |
|---|
| 2026.07.10 | ₩7,326 | ₩7,339 | ₩6,805 | ₩7,059 | -3.64% | 1.3만 |
|---|
| 2026.07.09 | ₩7,126 | ₩7,406 | ₩7,072 | ₩7,072 | -0.75% | 1.1만 |
|---|
| 2026.07.08 | ₩7,139 | ₩7,139 | ₩6,912 | ₩7,126 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩7,366 | ₩7,392 | ₩7,139 | ₩7,392 | +0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩7,541 | ₩7,613 | ₩7,072 | ₩7,432 | -1.43% | 4천 |
|---|
| 2026.07.02 | ₩7,739 | ₩8,165 | ₩7,126 | ₩7,299 | -5.69% | 8.8천 |
|---|
| 2026.07.01 | ₩7,339 | ₩7,418 | ₩7,072 | ₩7,072 | -3.64% | 3.1천 |
|---|
| 2026.06.30 | ₩7,366 | ₩7,412 | ₩7,339 | ₩7,392 | +0.36% | 4.5천 |
|---|
| 2026.06.29 | ₩7,046 | ₩8,273 | ₩6,927 | ₩7,539 | +7.01% | 2.9만 |
|---|
| 2026.06.26 | ₩7,352 | ₩7,673 | ₩6,952 | ₩6,979 | -5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩7,619 | ₩8,140 | ₩7,005 | ₩7,432 | -2.45% | 2.5만 |
|---|
| 2026.06.24 | ₩7,806 | ₩8,166 | ₩7,619 | ₩7,619 | -2.39% | 3만 |
|---|
| 2026.06.23 | ₩7,873 | ₩7,926 | ₩7,739 | ₩7,873 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩7,539 | ₩7,980 | ₩7,483 | ₩7,846 | +4.07% | 1.4만 |
|---|
| 2026.06.18 | ₩7,539 | ₩7,539 | ₩7,352 | ₩7,486 | -0.71% | 1.1만 |
|---|
| 2026.06.17 | ₩7,206 | ₩7,726 | ₩7,206 | ₩7,459 | +3.52% | 2.6만 |
|---|
| 2026.06.16 | ₩6,071 | ₩7,726 | ₩6,071 | ₩7,099 | +16.92% | 15.5만 |
|---|
| 2026.06.15 | ₩7,206 | ₩7,690 | ₩7,206 | ₩7,486 | +3.89% | 1.3만 |
|---|
| 2026.06.12 | ₩6,965 | ₩7,753 | ₩6,965 | ₩7,139 | +2.49% | 1.9만 |
|---|
| 2026.06.11 | ₩6,859 | ₩7,513 | ₩6,859 | ₩6,939 | +1.17% | 9.4천 |
|---|
| 2026.06.10 | ₩6,672 | ₩7,042 | ₩6,672 | ₩6,699 | +0.40% | 2.4만 |
|---|
| 2026.06.09 | ₩7,206 | ₩7,646 | ₩6,725 | ₩6,779 | -5.93% | 4.8만 |
|---|
| 2026.06.08 | ₩7,192 | ₩7,739 | ₩6,939 | ₩7,239 | +0.65% | 5.5만 |
|---|
| 2026.06.05 | ₩7,719 | ₩7,719 | ₩6,819 | ₩7,192 | -6.83% | 1.7만 |
|---|
| 2026.06.04 | ₩7,619 | ₩7,993 | ₩7,526 | ₩7,699 | +1.05% | 2.5만 |
|---|
| 2026.06.03 | ₩8,260 | ₩8,407 | ₩7,694 | ₩7,819 | -5.33% | 2.5만 |
|---|
| 2026.06.02 | ₩8,420 | ₩9,007 | ₩8,253 | ₩8,353 | -0.79% | 5.8만 |
|---|
| 2026.06.01 | ₩7,446 | ₩9,341 | ₩7,086 | ₩8,113 | +8.96% | 18.5만 |
|---|
| 2026.05.29 | ₩7,526 | ₩8,193 | ₩7,473 | ₩8,113 | +7.80% | 2.2만 |
|---|
| 2026.05.28 | ₩7,739 | ₩7,873 | ₩7,473 | ₩7,713 | -0.34% | 1만 |
|---|
| 2026.05.27 | ₩7,766 | ₩8,273 | ₩7,606 | ₩7,926 | +2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩7,713 | ₩8,327 | ₩7,633 | ₩8,006 | +3.81% | 1.3만 |
|---|
| 2026.05.22 | ₩7,179 | ₩8,006 | ₩7,179 | ₩7,953 | +10.78% | 1만 |
|---|
| 2026.05.21 | ₩7,446 | ₩7,473 | ₩7,152 | ₩7,312 | -1.79% | 6.6천 |
|---|
| 2026.05.20 | ₩6,965 | ₩7,579 | ₩6,832 | ₩7,366 | +5.75% | 2.7만 |
|---|
| 2026.05.19 | ₩7,579 | ₩8,086 | ₩7,366 | ₩7,739 | +2.11% | 2.2만 |
|---|
| 2026.05.18 | ₩7,446 | ₩7,873 | ₩7,179 | ₩7,846 | +5.38% | 1.3만 |
|---|
| 2026.05.15 | ₩7,339 | ₩7,526 | ₩7,206 | ₩7,473 | +1.82% | 8.7천 |
|---|
| 2026.05.14 | ₩7,499 | ₩7,579 | ₩7,152 | ₩7,446 | -0.71% | 1만 |
|---|
| 2026.05.13 | ₩8,006 | ₩8,006 | ₩7,526 | ₩7,766 | -3.00% | 3.6만 |
|---|
| 2026.05.12 | ₩7,419 | ₩8,407 | ₩6,672 | ₩8,327 | +12.23% | 6.8만 |
|---|
| 2026.05.11 | ₩8,006 | ₩8,060 | ₩7,259 | ₩7,339 | -8.33% | 1.9만 |
|---|
| 2026.05.08 | ₩8,006 | ₩8,433 | ₩7,793 | ₩7,793 | -2.67% | 1.5만 |
|---|
| 2026.05.07 | ₩8,487 | ₩8,540 | ₩7,819 | ₩7,819 | -7.86% | 1.7만 |
|---|
| 2026.05.06 | ₩8,807 | ₩9,074 | ₩8,593 | ₩8,647 | -1.82% | 1.7만 |
|---|
| 2026.05.05 | ₩8,273 | ₩9,074 | ₩8,273 | ₩8,460 | +2.26% | 1.6만 |
|---|
| 2026.05.04 | ₩8,060 | ₩8,407 | ₩8,033 | ₩8,060 | 0.00% | 6.9천 |
|---|
| 2026.05.01 | ₩8,166 | ₩8,407 | ₩7,819 | ₩8,246 | +0.98% | 7.4천 |
|---|
| 2026.04.30 | ₩7,739 | ₩8,006 | ₩7,686 | ₩8,006 | +3.45% | 6.6천 |
|---|
| 2026.04.29 | ₩8,060 | ₩8,060 | ₩7,553 | ₩7,686 | -4.64% | 1.2만 |
|---|
| 2026.04.28 | ₩8,273 | ₩8,273 | ₩7,846 | ₩8,006 | -3.23% | 2.3만 |
|---|
| 2026.04.27 | ₩8,540 | ₩8,540 | ₩8,006 | ₩8,407 | -1.56% | 2만 |
|---|
| 2026.04.24 | ₩8,273 | ₩8,647 | ₩8,273 | ₩8,407 | +1.61% | 1.2만 |
|---|
| 2026.04.23 | ₩8,540 | ₩8,673 | ₩8,327 | ₩8,460 | -0.94% | 9.3천 |
|---|
| 2026.04.22 | ₩8,567 | ₩8,807 | ₩8,006 | ₩8,647 | +0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩9,127 | ₩9,314 | ₩8,140 | ₩8,593 | -5.85% | 1.9만 |
|---|
| 2026.04.20 | ₩8,620 | ₩8,673 | ₩8,246 | ₩8,567 | -0.62% | 2.9만 |
|---|
| 2026.04.17 | ₩8,487 | ₩9,341 | ₩8,460 | ₩8,967 | +5.66% | 1.4만 |
|---|
| 2026.04.16 | ₩8,433 | ₩8,540 | ₩8,327 | ₩8,460 | +0.32% | 4.6천 |
|---|
| 2026.04.15 | ₩8,273 | ₩8,540 | ₩8,273 | ₩8,327 | +0.65% | 2.7천 |
|---|
| 2026.04.14 | ₩8,353 | ₩8,433 | ₩7,793 | ₩8,407 | +0.64% | 10.7만 |
|---|
| 2026.04.13 | ₩7,873 | ₩8,300 | ₩7,739 | ₩7,739 | -1.69% | 7만 |
|---|
| 2026.04.10 | ₩8,540 | ₩8,540 | ₩7,819 | ₩7,900 | -7.50% | 2만 |
|---|
| 2026.04.09 | ₩8,353 | ₩8,407 | ₩8,193 | ₩8,380 | +0.32% | 8.8천 |
|---|
| 2026.04.08 | ₩8,273 | ₩8,540 | ₩8,006 | ₩8,273 | 0.00% | 8천 |
|---|
| 2026.04.07 | ₩8,513 | ₩8,807 | ₩8,006 | ₩8,407 | -1.25% | 4.3만 |
|---|
| 2026.04.06 | ₩8,380 | ₩8,727 | ₩8,006 | ₩8,220 | -1.91% | 2.9만 |
|---|
| 2026.04.02 | ₩8,006 | ₩8,647 | ₩8,006 | ₩8,246 | +3.00% | 6.6천 |
|---|
| 2026.04.01 | ₩8,593 | ₩8,940 | ₩7,766 | ₩7,766 | -9.63% | 1만 |
|---|
| 2026.03.31 | ₩8,433 | ₩8,593 | ₩8,006 | ₩8,033 | -4.75% | 5.7천 |
|---|
| 2026.03.30 | ₩8,647 | ₩8,754 | ₩8,006 | ₩8,220 | -4.94% | 6.9천 |
|---|
| 2026.03.27 | ₩9,367 | ₩9,581 | ₩8,327 | ₩8,620 | -7.98% | 9.8천 |
|---|
| 2026.03.26 | ₩9,554 | ₩9,608 | ₩9,181 | ₩9,367 | -1.96% | 9.2천 |
|---|
| 2026.03.25 | ₩9,527 | ₩9,874 | ₩9,447 | ₩9,608 | +0.84% | 5.7천 |
|---|
| 2026.03.24 | ₩9,394 | ₩9,608 | ₩8,940 | ₩9,207 | -1.99% | 4.3천 |
|---|
| 2026.03.23 | ₩9,634 | ₩9,634 | ₩9,181 | ₩9,287 | -3.60% | 7.8천 |
|---|
| 2026.03.20 | ₩9,874 | ₩9,874 | ₩8,807 | ₩9,100 | -7.84% | 6.2천 |
|---|
| 2026.03.19 | ₩9,608 | ₩9,874 | ₩9,554 | ₩9,554 | -0.56% | 4.9천 |
|---|
| 2026.03.18 | ₩10,328 | ₩10,355 | ₩9,928 | ₩10,141 | -1.81% | 2.8천 |
|---|
| 2026.03.17 | ₩10,141 | ₩11,209 | ₩7,980 | ₩10,942 | +7.89% | 4.5만 |
|---|
| 2026.03.16 | ₩9,901 | ₩10,648 | ₩9,314 | ₩10,648 | +7.55% | 7.1만 |
|---|
| 2026.03.13 | ₩9,474 | ₩10,221 | ₩8,994 | ₩9,341 | -1.41% | 1.1만 |
|---|
| 2026.03.12 | ₩9,928 | ₩10,141 | ₩8,807 | ₩9,768 | -1.61% | 3.2만 |
|---|
| 2026.03.11 | ₩10,008 | ₩10,141 | ₩9,848 | ₩10,008 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩10,141 | ₩10,141 | ₩10,035 | ₩10,141 | 0.00% | 6.7천 |
|---|
| 2026.03.09 | ₩10,008 | ₩10,141 | ₩9,741 | ₩10,115 | +1.07% | 3.9천 |
|---|
| 2026.03.06 | ₩10,141 | ₩10,355 | ₩9,874 | ₩10,061 | -0.79% | 535 |
|---|
| 2026.03.05 | ₩10,408 | ₩10,408 | ₩9,874 | ₩10,381 | -0.26% | 6.4천 |
|---|
| 2026.03.04 | ₩10,648 | ₩10,942 | ₩9,874 | ₩10,381 | -2.51% | 2.9만 |
|---|
| 2026.03.03 | ₩9,901 | ₩10,301 | ₩9,741 | ₩10,168 | +2.70% | 6천 |
|---|
| 2026.03.02 | ₩10,141 | ₩10,301 | ₩9,901 | ₩10,035 | -1.05% | 1.1만 |
|---|
| 2026.02.27 | ₩10,088 | ₩10,141 | ₩9,794 | ₩10,141 | +0.53% | 1.9천 |
|---|
| 2026.02.26 | ₩10,088 | ₩10,141 | ₩9,874 | ₩10,141 | +0.53% | 1.3천 |
|---|
| 2026.02.25 | ₩10,141 | ₩10,275 | ₩9,421 | ₩10,141 | 0.00% | 8.3천 |
|---|
| 2026.02.24 | ₩9,608 | ₩10,275 | ₩9,608 | ₩10,275 | +6.94% | 1.1천 |
|---|
| 2026.02.23 | ₩10,328 | ₩10,355 | ₩9,608 | ₩9,688 | -6.20% | 5.3천 |
|---|
| 2026.02.20 | ₩10,088 | ₩10,088 | ₩9,421 | ₩10,061 | -0.26% | 5.2천 |
|---|
| 2026.02.19 | ₩10,355 | ₩10,355 | ₩9,608 | ₩9,954 | -3.87% | 6천 |
|---|
| 2026.02.18 | ₩10,328 | ₩10,328 | ₩9,928 | ₩10,141 | -1.81% | 7.7천 |
|---|
| 2026.02.17 | ₩10,328 | ₩10,435 | ₩9,741 | ₩10,088 | -2.33% | 5.2천 |
|---|
| 2026.02.13 | ₩10,115 | ₩10,942 | ₩10,115 | ₩10,141 | +0.26% | 1.4만 |
|---|
| 2026.02.12 | ₩10,755 | ₩11,075 | ₩9,928 | ₩10,088 | -6.20% | 7.1천 |
|---|
| 2026.02.11 | ₩11,075 | ₩11,209 | ₩10,542 | ₩10,728 | -3.13% | 3.8만 |
|---|
| 2026.02.10 | ₩11,182 | ₩11,769 | ₩11,022 | ₩11,182 | 0.00% | 5.2천 |
|---|
| 2026.02.09 | ₩10,889 | ₩11,743 | ₩10,728 | ₩11,476 | +5.39% | 5.5천 |
|---|
| 2026.02.06 | ₩9,768 | ₩10,675 | ₩9,768 | ₩10,408 | +6.56% | 9.2천 |
|---|
| 2026.02.05 | ₩10,648 | ₩10,782 | ₩9,421 | ₩9,527 | -10.53% | 2.2만 |
|---|
| 2026.02.04 | ₩11,689 | ₩11,796 | ₩10,408 | ₩10,755 | -7.99% | 4.9만 |
|---|
| 2026.02.03 | ₩11,769 | ₩12,196 | ₩11,235 | ₩11,662 | -0.91% | 8.9천 |
|---|
| 2026.02.02 | ₩11,476 | ₩11,929 | ₩11,476 | ₩11,689 | +1.86% | 9천 |
|---|
| 2026.01.30 | ₩12,516 | ₩12,943 | ₩12,276 | ₩12,276 | -1.92% | 1.3만 |
|---|
| 2026.01.29 | ₩12,650 | ₩12,810 | ₩12,330 | ₩12,410 | -1.90% | 1만 |
|---|
| 2026.01.28 | ₩12,703 | ₩12,917 | ₩12,516 | ₩12,516 | -1.47% | 1.2만 |
|---|
| 2026.01.27 | ₩12,516 | ₩12,943 | ₩12,516 | ₩12,650 | +1.07% | 9천 |
|---|
| 2026.01.26 | ₩12,516 | ₩13,184 | ₩12,516 | ₩12,810 | +2.35% | 1.2만 |
|---|
| 2026.01.23 | ₩12,597 | ₩13,264 | ₩12,543 | ₩12,810 | +1.69% | 1.2만 |
|---|
| 2026.01.22 | ₩13,104 | ₩13,264 | ₩12,303 | ₩12,543 | -4.28% | 1.3만 |
|---|
| 2026.01.21 | ₩12,650 | ₩13,290 | ₩12,063 | ₩12,757 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩13,077 | ₩14,144 | ₩12,810 | ₩13,264 | +1.43% | 2.9만 |
|---|
| 2026.01.16 | ₩13,130 | ₩13,878 | ₩13,077 | ₩13,878 | +5.69% | 9.5천 |
|---|
| 2026.01.15 | ₩14,305 | ₩14,411 | ₩12,837 | ₩13,237 | -7.46% | 3.7만 |
|---|
| 2026.01.14 | ₩14,144 | ₩14,411 | ₩14,011 | ₩14,411 | +1.89% | 3.7만 |
|---|
| 2026.01.13 | ₩13,531 | ₩13,771 | ₩13,077 | ₩13,611 | +0.59% | 1.2만 |
|---|
| 2026.01.12 | ₩13,344 | ₩13,878 | ₩13,077 | ₩13,851 | +3.80% | 1만 |
|---|
| 2026.01.09 | ₩12,863 | ₩13,878 | ₩12,810 | ₩13,104 | +1.87% | 8.5천 |
|---|
| 2026.01.08 | ₩13,424 | ₩13,477 | ₩12,356 | ₩13,050 | -2.78% | 2.5만 |
|---|
| 2026.01.07 | ₩13,397 | ₩13,851 | ₩13,077 | ₩13,851 | +3.39% | 1.4만 |
|---|
| 2026.01.06 | ₩13,344 | ₩13,878 | ₩13,024 | ₩13,878 | +4.00% | 2.5만 |
|---|
| 2026.01.05 | ₩13,050 | ₩13,851 | ₩12,837 | ₩13,744 | +5.32% | 3.7만 |
|---|
| 2026.01.02 | ₩12,009 | ₩13,210 | ₩11,689 | ₩13,050 | +8.67% | 2.3만 |
|---|
| 2025.12.31 | ₩10,702 | ₩11,743 | ₩10,622 | ₩11,689 | +9.23% | 2.5만 |
|---|
| 2025.12.30 | ₩10,942 | ₩11,476 | ₩10,835 | ₩11,075 | +1.22% | 4만 |
|---|
| 2025.12.29 | ₩10,942 | ₩11,662 | ₩10,808 | ₩11,476 | +4.88% | 4.1만 |
|---|
| 2025.12.26 | ₩11,209 | ₩11,209 | ₩10,808 | ₩11,129 | -0.71% | 2.9만 |
|---|
| 2025.12.24 | ₩11,342 | ₩11,396 | ₩10,702 | ₩11,396 | +0.47% | 9.3천 |
|---|
| 2025.12.23 | ₩11,049 | ₩11,422 | ₩10,408 | ₩11,422 | +3.38% | 3.1만 |
|---|
| 2025.12.22 | ₩10,702 | ₩11,422 | ₩10,328 | ₩11,289 | +5.49% | 6.1만 |
|---|
| 2025.12.19 | ₩10,942 | ₩11,102 | ₩9,874 | ₩10,675 | -2.44% | 2.3만 |
|---|
| 2025.12.18 | ₩11,342 | ₩11,449 | ₩10,355 | ₩10,702 | -5.65% | 2.5만 |
|---|
| 2025.12.17 | ₩11,449 | ₩11,449 | ₩10,408 | ₩11,075 | -3.26% | 3.7만 |
|---|
| 2025.12.16 | ₩11,396 | ₩11,396 | ₩9,981 | ₩11,102 | -2.58% | 3.6만 |
|---|
| 2025.12.15 | ₩12,009 | ₩12,009 | ₩10,408 | ₩10,995 | -8.44% | 3.5만 |
|---|
| 2025.12.12 | ₩12,757 | ₩12,757 | ₩11,235 | ₩12,170 | -4.60% | 6만 |
|---|
| 2025.12.11 | ₩13,210 | ₩13,210 | ₩12,116 | ₩12,757 | -3.43% | 2.9만 |
|---|
| 2025.12.10 | ₩13,077 | ₩13,611 | ₩12,810 | ₩13,290 | +1.63% | 3.9만 |
|---|
| 2025.12.09 | ₩13,824 | ₩14,064 | ₩13,050 | ₩13,210 | -4.44% | 4.9만 |
|---|
| 2025.12.08 | ₩14,411 | ₩14,411 | ₩13,611 | ₩13,878 | -3.70% | 2만 |
|---|
| 2025.12.05 | ₩14,144 | ₩14,491 | ₩13,344 | ₩13,878 | -1.89% | 2.5만 |
|---|
| 2025.12.04 | ₩14,705 | ₩14,732 | ₩13,477 | ₩14,011 | -4.72% | 3만 |
|---|
| 2025.12.03 | ₩15,105 | ₩15,292 | ₩14,411 | ₩14,705 | -2.65% | 3.7만 |
|---|
| 2025.12.02 | ₩14,785 | ₩14,785 | ₩14,144 | ₩14,144 | -4.33% | 2.8만 |
|---|
| 2025.12.01 | ₩14,198 | ₩14,571 | ₩13,878 | ₩14,144 | -0.38% | 4만 |
|---|
| 2025.11.28 | ₩15,692 | ₩16,146 | ₩15,479 | ₩15,772 | +0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩13,931 | ₩16,013 | ₩13,637 | ₩15,639 | +12.26% | 3.2만 |
|---|
| 2025.11.25 | ₩13,824 | ₩14,064 | ₩13,344 | ₩13,904 | +0.58% | 1.5만 |
|---|
| 2025.11.24 | ₩13,878 | ₩14,064 | ₩13,264 | ₩14,064 | +1.35% | 1.6만 |
|---|
| 2025.11.21 | ₩13,370 | ₩14,385 | ₩13,184 | ₩13,878 | +3.79% | 1만 |
|---|
| 2025.11.20 | ₩14,224 | ₩14,945 | ₩13,130 | ₩13,290 | -6.57% | 3.5만 |
|---|
| 2025.11.19 | ₩14,838 | ₩14,838 | ₩13,637 | ₩13,637 | -8.09% | 2만 |
|---|
| 2025.11.18 | ₩13,477 | ₩15,052 | ₩13,370 | ₩14,998 | +11.29% | 1.8만 |
|---|
| 2025.11.17 | ₩14,091 | ₩14,598 | ₩13,878 | ₩14,144 | +0.38% | 1.7만 |
|---|
| 2025.11.14 | ₩14,438 | ₩14,678 | ₩13,611 | ₩13,931 | -3.51% | 2.6만 |
|---|
| 2025.11.13 | ₩15,078 | ₩15,479 | ₩14,545 | ₩14,732 | -2.30% | 3.1만 |
|---|
| 2025.11.12 | ₩16,359 | ₩16,573 | ₩15,239 | ₩15,746 | -3.75% | 3.1만 |
|---|
| 2025.11.11 | ₩16,546 | ₩16,813 | ₩15,772 | ₩16,279 | -1.61% | 2.2만 |
|---|
| 2025.11.10 | ₩17,480 | ₩17,961 | ₩16,093 | ₩17,080 | -2.29% | 6.7만 |
|---|
| 2025.11.07 | ₩14,838 | ₩17,053 | ₩14,411 | ₩17,053 | +14.93% | 19.1만 |
|---|
| 2025.11.06 | ₩16,386 | ₩16,813 | ₩15,212 | ₩15,479 | -5.54% | 20.2만 |
|---|
| 2025.11.05 | ₩18,334 | ₩18,334 | ₩15,372 | ₩15,746 | -14.12% | 25.4만 |
|---|
| 2025.11.04 | ₩20,416 | ₩20,416 | ₩16,813 | ₩17,347 | -15.03% | 24.6만 |
|---|
| 2025.11.03 | ₩24,766 | ₩24,819 | ₩19,882 | ₩20,016 | -19.18% | 60만 |
|---|
| 2025.10.31 | ₩41,633 | ₩42,700 | ₩36,295 | ₩37,630 | -9.62% | 3만 |
|---|
| 2025.10.30 | ₩44,568 | ₩45,102 | ₩40,031 | ₩40,565 | -8.98% | 2.4만 |
|---|
| 2025.10.29 | ₩47,237 | ₩47,771 | ₩43,901 | ₩44,568 | -5.65% | 1.6만 |
|---|
| 2025.10.28 | ₩48,038 | ₩49,906 | ₩44,301 | ₩47,504 | -1.11% | 3.3만 |
|---|
| 2025.10.27 | ₩51,774 | ₩53,909 | ₩48,305 | ₩48,305 | -6.70% | 6만 |
|---|
| 2025.10.24 | ₩54,976 | ₩59,246 | ₩47,504 | ₩51,507 | -6.31% | 14.1만 |
|---|
| 2025.10.23 | ₩40,298 | ₩49,105 | ₩40,298 | ₩49,105 | +21.85% | 2.6만 |
|---|
| 2025.10.22 | ₩42,967 | ₩43,287 | ₩38,697 | ₩41,366 | -3.73% | 1.4만 |
|---|
| 2025.10.21 | ₩44,835 | ₩45,102 | ₩42,433 | ₩43,501 | -2.98% | 1.2만 |
|---|
| 2025.10.20 | ₩49,372 | ₩49,372 | ₩38,697 | ₩44,035 | -10.81% | 4.3만 |
|---|
| 2025.10.17 | ₩48,038 | ₩49,906 | ₩42,700 | ₩46,170 | -3.89% | 2.9만 |
|---|
| 2025.10.16 | ₩53,909 | ₩54,176 | ₩50,440 | ₩50,440 | -6.44% | 1.4만 |
|---|
| 2025.10.15 | ₩53,909 | ₩56,925 | ₩52,841 | ₩53,108 | -1.49% | 1.8만 |
|---|
| 2025.10.14 | ₩51,507 | ₩53,375 | ₩47,771 | ₩53,375 | +3.63% | 2만 |
|---|
| 2025.10.13 | ₩54,443 | ₩56,044 | ₩51,240 | ₩51,774 | -4.90% | 1.7만 |
|---|
| 2025.10.10 | ₩56,578 | ₩57,111 | ₩53,669 | ₩54,443 | -3.77% | 2.6만 |
|---|