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 | ₩8,741 | ₩9,329 | ₩8,741 | ₩9,329 | +6.72% | 2만 |
| 2026.10.08 | ₩8,475 | ₩8,848 | ₩8,261 | ₩8,675 | +2.36% | 8.1천 |
| 2026.10.07 | ₩9,622 | ₩9,636 | ₩8,715 | ₩8,715 | -9.43% | 2.6만 |
| 2026.10.06 | ₩9,395 | ₩10,013 | ₩9,342 | ₩10,013 | +6.58% | 8.3천 |
| 2026.10.05 | ₩9,756 | ₩10,320 | ₩9,462 | ₩9,556 | -2.05% | 1.9만 |
| 2026.10.02 | ₩9,676 | ₩10,290 | ₩9,676 | ₩10,143 | +4.83% | 2.7천 |
| 2026.10.01 | ₩9,756 | ₩10,143 | ₩9,676 | ₩9,996 | +2.46% | 8.4천 |
| 2026.09.30 | ₩10,103 | ₩10,183 | ₩9,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,769 |
| -3.30% |
| 6.7천 |
| 2026.09.29 | ₩10,143 | ₩10,276 | ₩10,143 | ₩10,169 | +0.26% | 4천 |
|---|
| 2026.09.28 | ₩10,316 | ₩10,863 | ₩10,143 | ₩10,143 | -1.68% | 2.1만 |
|---|
| 2026.09.25 | ₩10,156 | ₩10,316 | ₩10,156 | ₩10,290 | +1.31% | 1.6천 |
|---|
| 2026.09.24 | ₩10,143 | ₩10,476 | ₩10,129 | ₩10,156 | +0.13% | 1.4만 |
|---|
| 2026.09.23 | ₩10,196 | ₩10,436 | ₩10,116 | ₩10,169 | -0.26% | 9.8천 |
|---|
| 2026.09.22 | ₩10,583 | ₩10,677 | ₩10,263 | ₩10,490 | -0.88% | 1.7만 |
|---|
| 2026.09.21 | ₩10,490 | ₩10,890 | ₩10,023 | ₩10,690 | +1.91% | 2.2만 |
|---|
| 2026.09.18 | ₩9,422 | ₩10,076 | ₩9,355 | ₩9,969 | +5.81% | 2.3만 |
|---|
| 2026.09.17 | ₩9,462 | ₩9,676 | ₩9,329 | ₩9,329 | -1.41% | 1.6만 |
|---|
| 2026.09.16 | ₩9,382 | ₩9,442 | ₩9,008 | ₩9,035 | -3.70% | 9천 |
|---|
| 2026.09.15 | ₩9,956 | ₩10,410 | ₩8,515 | ₩9,382 | -5.76% | 3.3만 |
|---|
| 2026.09.14 | ₩9,386 | ₩10,276 | ₩9,342 | ₩10,263 | +9.34% | 1.4만 |
|---|
| 2026.09.11 | ₩10,276 | ₩10,276 | ₩9,489 | ₩9,769 | -4.94% | 1.8만 |
|---|
| 2026.09.10 | ₩9,809 | ₩10,343 | ₩9,155 | ₩10,303 | +5.03% | 3.5만 |
|---|
| 2026.09.09 | ₩9,782 | ₩10,169 | ₩9,435 | ₩10,169 | +3.96% | 1.7만 |
|---|
| 2026.09.08 | ₩10,009 | ₩10,296 | ₩9,008 | ₩9,269 | -7.40% | 3만 |
|---|
| 2026.09.04 | ₩10,557 | ₩10,944 | ₩10,143 | ₩10,330 | -2.15% | 17만 |
|---|
| 2026.09.03 | ₩8,822 | ₩11,030 | ₩8,822 | ₩10,637 | +20.57% | 19.7만 |
|---|
| 2026.09.02 | ₩8,581 | ₩8,848 | ₩8,581 | ₩8,675 | +1.09% | 2.8만 |
|---|
| 2026.09.01 | ₩8,675 | ₩8,994 | ₩8,461 | ₩8,488 | -2.15% | 4.2만 |
|---|
| 2026.08.31 | ₩8,274 | ₩9,046 | ₩8,074 | ₩8,928 | +7.90% | 5.1만 |
|---|
| 2026.08.28 | ₩9,062 | ₩9,062 | ₩7,874 | ₩7,914 | -12.67% | 4.8만 |
|---|
| 2026.08.27 | ₩8,274 | ₩9,075 | ₩8,274 | ₩9,051 | +9.39% | 6.6만 |
|---|
| 2026.08.26 | ₩8,328 | ₩8,408 | ₩7,727 | ₩8,250 | -0.93% | 1.6만 |
|---|
| 2026.08.25 | ₩8,229 | ₩8,341 | ₩8,034 | ₩8,288 | +0.71% | 1.4만 |
|---|
| 2026.08.24 | ₩7,620 | ₩8,248 | ₩7,500 | ₩8,128 | +6.65% | 3.1만 |
|---|
| 2026.08.21 | ₩7,674 | ₩7,807 | ₩7,474 | ₩7,498 | -2.30% | 3.4만 |
|---|
| 2026.08.20 | ₩7,460 | ₩7,474 | ₩7,167 | ₩7,207 | -3.40% | 1.2만 |
|---|
| 2026.08.19 | ₩7,113 | ₩7,313 | ₩7,100 | ₩7,313 | +2.81% | 3.2천 |
|---|
| 2026.08.18 | ₩7,207 | ₩7,207 | ₩7,020 | ₩7,020 | -2.59% | 2.5천 |
|---|
| 2026.08.17 | ₩7,273 | ₩7,273 | ₩7,133 | ₩7,140 | -1.83% | 1.7천 |
|---|
| 2026.08.14 | ₩7,273 | ₩7,273 | ₩7,141 | ₩7,141 | -1.82% | 1천 |
|---|
| 2026.08.13 | ₩7,133 | ₩7,133 | ₩7,133 | ₩7,133 | 0.00% | 600 |
|---|
| 2026.08.12 | ₩7,073 | ₩7,073 | ₩7,073 | ₩7,073 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,253 | ₩7,287 | ₩7,073 | ₩7,073 | -2.48% | 6.4천 |
|---|
| 2026.08.10 | ₩7,087 | ₩7,273 | ₩7,073 | ₩7,087 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩7,220 | ₩7,474 | ₩7,167 | ₩7,340 | +1.66% | 3.7천 |
|---|
| 2026.08.06 | ₩6,900 | ₩7,073 | ₩6,768 | ₩7,073 | +2.51% | 2.1천 |
|---|
| 2026.08.05 | ₩6,952 | ₩6,973 | ₩6,820 | ₩6,973 | +0.31% | 9천 |
|---|
| 2026.08.04 | ₩7,007 | ₩7,060 | ₩6,820 | ₩7,000 | -0.10% | 2.4천 |
|---|
| 2026.08.03 | ₩7,029 | ₩7,140 | ₩6,740 | ₩6,740 | -4.12% | 3.5천 |
|---|
| 2026.07.31 | ₩7,073 | ₩7,147 | ₩6,953 | ₩6,967 | -1.51% | 5.6천 |
|---|
| 2026.07.30 | ₩7,300 | ₩7,540 | ₩6,892 | ₩6,921 | -5.19% | 1.2만 |
|---|
| 2026.07.29 | ₩7,233 | ₩7,233 | ₩6,761 | ₩6,766 | -6.46% | 3.9천 |
|---|
| 2026.07.28 | ₩6,900 | ₩7,367 | ₩6,740 | ₩7,273 | +5.42% | 1.1만 |
|---|
| 2026.07.27 | ₩7,213 | ₩7,213 | ₩6,753 | ₩6,753 | -6.38% | 3.9천 |
|---|
| 2026.07.24 | ₩7,007 | ₩7,073 | ₩6,873 | ₩6,873 | -1.90% | 2.1천 |
|---|
| 2026.07.23 | ₩6,993 | ₩7,060 | ₩6,953 | ₩6,953 | -0.57% | 3천 |
|---|
| 2026.07.22 | ₩7,060 | ₩7,060 | ₩7,060 | ₩7,060 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,007 | ₩7,073 | ₩6,806 | ₩7,060 | +0.76% | 4.6천 |
|---|
| 2026.07.20 | ₩6,633 | ₩6,633 | ₩6,633 | ₩6,633 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩6,740 | ₩6,740 | ₩6,139 | ₩6,660 | -1.19% | 2.1만 |
|---|
| 2026.07.16 | ₩7,080 | ₩7,228 | ₩6,820 | ₩6,820 | -3.68% | 5.4천 |
|---|
| 2026.07.15 | ₩7,047 | ₩7,207 | ₩6,858 | ₩7,033 | -0.19% | 7.1천 |
|---|
| 2026.07.14 | ₩6,754 | ₩7,111 | ₩6,754 | ₩6,820 | +0.97% | 2.6천 |
|---|
| 2026.07.13 | ₩6,846 | ₩7,007 | ₩6,674 | ₩6,753 | -1.36% | 8.5천 |
|---|
| 2026.07.10 | ₩7,327 | ₩7,340 | ₩6,806 | ₩7,060 | -3.64% | 1.3만 |
|---|
| 2026.07.09 | ₩7,127 | ₩7,407 | ₩7,073 | ₩7,073 | -0.75% | 1.1만 |
|---|
| 2026.07.08 | ₩7,140 | ₩7,140 | ₩6,913 | ₩7,127 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩7,367 | ₩7,394 | ₩7,140 | ₩7,394 | +0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩7,542 | ₩7,614 | ₩7,073 | ₩7,434 | -1.43% | 4천 |
|---|
| 2026.07.02 | ₩7,741 | ₩8,166 | ₩7,127 | ₩7,300 | -5.69% | 8.8천 |
|---|
| 2026.07.01 | ₩7,340 | ₩7,419 | ₩7,073 | ₩7,073 | -3.64% | 3.1천 |
|---|
| 2026.06.30 | ₩7,367 | ₩7,414 | ₩7,340 | ₩7,394 | +0.36% | 4.5천 |
|---|
| 2026.06.29 | ₩7,047 | ₩8,274 | ₩6,928 | ₩7,540 | +7.01% | 2.9만 |
|---|
| 2026.06.26 | ₩7,354 | ₩7,674 | ₩6,953 | ₩6,980 | -5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩7,620 | ₩8,141 | ₩7,007 | ₩7,434 | -2.45% | 2.5만 |
|---|
| 2026.06.24 | ₩7,807 | ₩8,168 | ₩7,620 | ₩7,620 | -2.39% | 3만 |
|---|
| 2026.06.23 | ₩7,874 | ₩7,927 | ₩7,741 | ₩7,874 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩7,540 | ₩7,981 | ₩7,484 | ₩7,847 | +4.07% | 1.4만 |
|---|
| 2026.06.18 | ₩7,540 | ₩7,540 | ₩7,354 | ₩7,487 | -0.71% | 1.1만 |
|---|
| 2026.06.17 | ₩7,207 | ₩7,727 | ₩7,207 | ₩7,460 | +3.52% | 2.6만 |
|---|
| 2026.06.16 | ₩6,072 | ₩7,727 | ₩6,072 | ₩7,100 | +16.92% | 15.5만 |
|---|
| 2026.06.15 | ₩7,207 | ₩7,691 | ₩7,207 | ₩7,487 | +3.89% | 1.3만 |
|---|
| 2026.06.12 | ₩6,967 | ₩7,754 | ₩6,967 | ₩7,140 | +2.49% | 1.9만 |
|---|
| 2026.06.11 | ₩6,860 | ₩7,514 | ₩6,860 | ₩6,940 | +1.17% | 9.4천 |
|---|
| 2026.06.10 | ₩6,673 | ₩7,043 | ₩6,673 | ₩6,700 | +0.40% | 2.4만 |
|---|
| 2026.06.09 | ₩7,207 | ₩7,647 | ₩6,726 | ₩6,780 | -5.93% | 4.8만 |
|---|
| 2026.06.08 | ₩7,193 | ₩7,741 | ₩6,940 | ₩7,240 | +0.65% | 5.5만 |
|---|
| 2026.06.05 | ₩7,721 | ₩7,721 | ₩6,820 | ₩7,193 | -6.83% | 1.7만 |
|---|
| 2026.06.04 | ₩7,620 | ₩7,994 | ₩7,527 | ₩7,701 | +1.05% | 2.5만 |
|---|
| 2026.06.03 | ₩8,261 | ₩8,408 | ₩7,695 | ₩7,821 | -5.33% | 2.5만 |
|---|
| 2026.06.02 | ₩8,421 | ₩9,008 | ₩8,254 | ₩8,354 | -0.79% | 5.8만 |
|---|
| 2026.06.01 | ₩7,447 | ₩9,342 | ₩7,087 | ₩8,114 | +8.96% | 18.5만 |
|---|
| 2026.05.29 | ₩7,527 | ₩8,194 | ₩7,474 | ₩8,114 | +7.80% | 2.2만 |
|---|
| 2026.05.28 | ₩7,741 | ₩7,874 | ₩7,474 | ₩7,714 | -0.34% | 1만 |
|---|
| 2026.05.27 | ₩7,767 | ₩8,274 | ₩7,607 | ₩7,927 | +2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩7,714 | ₩8,328 | ₩7,634 | ₩8,007 | +3.81% | 1.3만 |
|---|
| 2026.05.22 | ₩7,180 | ₩8,007 | ₩7,180 | ₩7,954 | +10.78% | 1만 |
|---|
| 2026.05.21 | ₩7,447 | ₩7,474 | ₩7,153 | ₩7,313 | -1.79% | 6.6천 |
|---|
| 2026.05.20 | ₩6,967 | ₩7,580 | ₩6,833 | ₩7,367 | +5.75% | 2.7만 |
|---|
| 2026.05.19 | ₩7,580 | ₩8,088 | ₩7,367 | ₩7,741 | +2.11% | 2.2만 |
|---|
| 2026.05.18 | ₩7,447 | ₩7,874 | ₩7,180 | ₩7,847 | +5.38% | 1.3만 |
|---|
| 2026.05.15 | ₩7,340 | ₩7,527 | ₩7,207 | ₩7,474 | +1.82% | 8.7천 |
|---|
| 2026.05.14 | ₩7,500 | ₩7,580 | ₩7,153 | ₩7,447 | -0.71% | 1만 |
|---|
| 2026.05.13 | ₩8,007 | ₩8,007 | ₩7,527 | ₩7,767 | -3.00% | 3.6만 |
|---|
| 2026.05.12 | ₩7,420 | ₩8,408 | ₩6,673 | ₩8,328 | +12.23% | 6.8만 |
|---|
| 2026.05.11 | ₩8,007 | ₩8,061 | ₩7,260 | ₩7,340 | -8.33% | 1.9만 |
|---|
| 2026.05.08 | ₩8,007 | ₩8,435 | ₩7,794 | ₩7,794 | -2.67% | 1.5만 |
|---|
| 2026.05.07 | ₩8,488 | ₩8,541 | ₩7,821 | ₩7,821 | -7.86% | 1.7만 |
|---|
| 2026.05.06 | ₩8,808 | ₩9,075 | ₩8,595 | ₩8,648 | -1.82% | 1.7만 |
|---|
| 2026.05.05 | ₩8,274 | ₩9,075 | ₩8,274 | ₩8,461 | +2.26% | 1.6만 |
|---|
| 2026.05.04 | ₩8,061 | ₩8,408 | ₩8,034 | ₩8,061 | 0.00% | 6.9천 |
|---|
| 2026.05.01 | ₩8,168 | ₩8,408 | ₩7,821 | ₩8,248 | +0.98% | 7.4천 |
|---|
| 2026.04.30 | ₩7,741 | ₩8,007 | ₩7,687 | ₩8,007 | +3.45% | 6.6천 |
|---|
| 2026.04.29 | ₩8,061 | ₩8,061 | ₩7,554 | ₩7,687 | -4.64% | 1.2만 |
|---|
| 2026.04.28 | ₩8,274 | ₩8,274 | ₩7,847 | ₩8,007 | -3.23% | 2.3만 |
|---|
| 2026.04.27 | ₩8,541 | ₩8,541 | ₩8,007 | ₩8,408 | -1.56% | 2만 |
|---|
| 2026.04.24 | ₩8,274 | ₩8,648 | ₩8,274 | ₩8,408 | +1.61% | 1.2만 |
|---|
| 2026.04.23 | ₩8,541 | ₩8,675 | ₩8,328 | ₩8,461 | -0.94% | 9.3천 |
|---|
| 2026.04.22 | ₩8,568 | ₩8,808 | ₩8,007 | ₩8,648 | +0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩9,129 | ₩9,315 | ₩8,141 | ₩8,595 | -5.85% | 1.9만 |
|---|
| 2026.04.20 | ₩8,621 | ₩8,675 | ₩8,248 | ₩8,568 | -0.62% | 2.9만 |
|---|
| 2026.04.17 | ₩8,488 | ₩9,342 | ₩8,461 | ₩8,968 | +5.66% | 1.4만 |
|---|
| 2026.04.16 | ₩8,435 | ₩8,541 | ₩8,328 | ₩8,461 | +0.32% | 4.6천 |
|---|
| 2026.04.15 | ₩8,274 | ₩8,541 | ₩8,274 | ₩8,328 | +0.65% | 2.7천 |
|---|
| 2026.04.14 | ₩8,354 | ₩8,435 | ₩7,794 | ₩8,408 | +0.64% | 10.7만 |
|---|
| 2026.04.13 | ₩7,874 | ₩8,301 | ₩7,741 | ₩7,741 | -1.69% | 7만 |
|---|
| 2026.04.10 | ₩8,541 | ₩8,541 | ₩7,821 | ₩7,901 | -7.50% | 2만 |
|---|
| 2026.04.09 | ₩8,354 | ₩8,408 | ₩8,194 | ₩8,381 | +0.32% | 8.8천 |
|---|
| 2026.04.08 | ₩8,274 | ₩8,541 | ₩8,007 | ₩8,274 | 0.00% | 8천 |
|---|
| 2026.04.07 | ₩8,515 | ₩8,808 | ₩8,007 | ₩8,408 | -1.25% | 4.3만 |
|---|
| 2026.04.06 | ₩8,381 | ₩8,728 | ₩8,007 | ₩8,221 | -1.91% | 2.9만 |
|---|
| 2026.04.02 | ₩8,007 | ₩8,648 | ₩8,007 | ₩8,248 | +3.00% | 6.6천 |
|---|
| 2026.04.01 | ₩8,595 | ₩8,942 | ₩7,767 | ₩7,767 | -9.63% | 1만 |
|---|
| 2026.03.31 | ₩8,435 | ₩8,595 | ₩8,007 | ₩8,034 | -4.75% | 5.7천 |
|---|
| 2026.03.30 | ₩8,648 | ₩8,755 | ₩8,007 | ₩8,221 | -4.94% | 6.9천 |
|---|
| 2026.03.27 | ₩9,369 | ₩9,582 | ₩8,328 | ₩8,621 | -7.98% | 9.8천 |
|---|
| 2026.03.26 | ₩9,556 | ₩9,609 | ₩9,182 | ₩9,369 | -1.96% | 9.2천 |
|---|
| 2026.03.25 | ₩9,529 | ₩9,876 | ₩9,449 | ₩9,609 | +0.84% | 5.7천 |
|---|
| 2026.03.24 | ₩9,395 | ₩9,609 | ₩8,942 | ₩9,209 | -1.99% | 4.3천 |
|---|
| 2026.03.23 | ₩9,636 | ₩9,636 | ₩9,182 | ₩9,289 | -3.60% | 7.8천 |
|---|
| 2026.03.20 | ₩9,876 | ₩9,876 | ₩8,808 | ₩9,102 | -7.84% | 6.2천 |
|---|
| 2026.03.19 | ₩9,609 | ₩9,876 | ₩9,556 | ₩9,556 | -0.56% | 4.9천 |
|---|
| 2026.03.18 | ₩10,330 | ₩10,356 | ₩9,929 | ₩10,143 | -1.81% | 2.8천 |
|---|
| 2026.03.17 | ₩10,143 | ₩11,210 | ₩7,981 | ₩10,944 | +7.89% | 4.5만 |
|---|
| 2026.03.16 | ₩9,903 | ₩10,650 | ₩9,315 | ₩10,650 | +7.55% | 7.1만 |
|---|
| 2026.03.13 | ₩9,476 | ₩10,223 | ₩8,995 | ₩9,342 | -1.41% | 1.1만 |
|---|
| 2026.03.12 | ₩9,929 | ₩10,143 | ₩8,808 | ₩9,769 | -1.61% | 3.2만 |
|---|
| 2026.03.11 | ₩10,009 | ₩10,143 | ₩9,849 | ₩10,009 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩10,143 | ₩10,143 | ₩10,036 | ₩10,143 | 0.00% | 6.7천 |
|---|
| 2026.03.09 | ₩10,009 | ₩10,143 | ₩9,742 | ₩10,116 | +1.07% | 3.9천 |
|---|
| 2026.03.06 | ₩10,143 | ₩10,356 | ₩9,876 | ₩10,063 | -0.79% | 535 |
|---|
| 2026.03.05 | ₩10,410 | ₩10,410 | ₩9,876 | ₩10,383 | -0.26% | 6.4천 |
|---|
| 2026.03.04 | ₩10,650 | ₩10,944 | ₩9,876 | ₩10,383 | -2.51% | 2.9만 |
|---|
| 2026.03.03 | ₩9,903 | ₩10,303 | ₩9,742 | ₩10,169 | +2.70% | 6천 |
|---|
| 2026.03.02 | ₩10,143 | ₩10,303 | ₩9,903 | ₩10,036 | -1.05% | 1.1만 |
|---|
| 2026.02.27 | ₩10,089 | ₩10,143 | ₩9,796 | ₩10,143 | +0.53% | 1.9천 |
|---|
| 2026.02.26 | ₩10,089 | ₩10,143 | ₩9,876 | ₩10,143 | +0.53% | 1.3천 |
|---|
| 2026.02.25 | ₩10,143 | ₩10,276 | ₩9,422 | ₩10,143 | 0.00% | 8.3천 |
|---|
| 2026.02.24 | ₩9,609 | ₩10,276 | ₩9,609 | ₩10,276 | +6.94% | 1.1천 |
|---|
| 2026.02.23 | ₩10,330 | ₩10,356 | ₩9,609 | ₩9,689 | -6.20% | 5.3천 |
|---|
| 2026.02.20 | ₩10,089 | ₩10,089 | ₩9,422 | ₩10,063 | -0.26% | 5.2천 |
|---|
| 2026.02.19 | ₩10,356 | ₩10,356 | ₩9,609 | ₩9,956 | -3.87% | 6천 |
|---|
| 2026.02.18 | ₩10,330 | ₩10,330 | ₩9,929 | ₩10,143 | -1.81% | 7.7천 |
|---|
| 2026.02.17 | ₩10,330 | ₩10,436 | ₩9,742 | ₩10,089 | -2.33% | 5.2천 |
|---|
| 2026.02.13 | ₩10,116 | ₩10,944 | ₩10,116 | ₩10,143 | +0.26% | 1.4만 |
|---|
| 2026.02.12 | ₩10,757 | ₩11,077 | ₩9,929 | ₩10,089 | -6.20% | 7.1천 |
|---|
| 2026.02.11 | ₩11,077 | ₩11,210 | ₩10,543 | ₩10,730 | -3.13% | 3.8만 |
|---|
| 2026.02.10 | ₩11,184 | ₩11,771 | ₩11,024 | ₩11,184 | 0.00% | 5.2천 |
|---|
| 2026.02.09 | ₩10,890 | ₩11,744 | ₩10,730 | ₩11,477 | +5.39% | 5.5천 |
|---|
| 2026.02.06 | ₩9,769 | ₩10,677 | ₩9,769 | ₩10,410 | +6.56% | 9.2천 |
|---|
| 2026.02.05 | ₩10,650 | ₩10,783 | ₩9,422 | ₩9,529 | -10.53% | 2.2만 |
|---|
| 2026.02.04 | ₩11,691 | ₩11,798 | ₩10,410 | ₩10,757 | -7.99% | 4.9만 |
|---|
| 2026.02.03 | ₩11,771 | ₩12,198 | ₩11,237 | ₩11,664 | -0.91% | 8.9천 |
|---|
| 2026.02.02 | ₩11,477 | ₩11,931 | ₩11,477 | ₩11,691 | +1.86% | 9천 |
|---|
| 2026.01.30 | ₩12,518 | ₩12,945 | ₩12,278 | ₩12,278 | -1.92% | 1.3만 |
|---|
| 2026.01.29 | ₩12,652 | ₩12,812 | ₩12,332 | ₩12,412 | -1.90% | 1만 |
|---|
| 2026.01.28 | ₩12,705 | ₩12,919 | ₩12,518 | ₩12,518 | -1.47% | 1.2만 |
|---|
| 2026.01.27 | ₩12,518 | ₩12,945 | ₩12,518 | ₩12,652 | +1.07% | 9천 |
|---|
| 2026.01.26 | ₩12,518 | ₩13,186 | ₩12,518 | ₩12,812 | +2.35% | 1.2만 |
|---|
| 2026.01.23 | ₩12,598 | ₩13,266 | ₩12,545 | ₩12,812 | +1.69% | 1.2만 |
|---|
| 2026.01.22 | ₩13,106 | ₩13,266 | ₩12,305 | ₩12,545 | -4.28% | 1.3만 |
|---|
| 2026.01.21 | ₩12,652 | ₩13,292 | ₩12,065 | ₩12,759 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩13,079 | ₩14,147 | ₩12,812 | ₩13,266 | +1.43% | 2.9만 |
|---|
| 2026.01.16 | ₩13,132 | ₩13,880 | ₩13,079 | ₩13,880 | +5.69% | 9.5천 |
|---|
| 2026.01.15 | ₩14,307 | ₩14,413 | ₩12,839 | ₩13,239 | -7.46% | 3.7만 |
|---|
| 2026.01.14 | ₩14,147 | ₩14,413 | ₩14,013 | ₩14,413 | +1.89% | 3.7만 |
|---|
| 2026.01.13 | ₩13,533 | ₩13,773 | ₩13,079 | ₩13,613 | +0.59% | 1.2만 |
|---|
| 2026.01.12 | ₩13,346 | ₩13,880 | ₩13,079 | ₩13,853 | +3.80% | 1만 |
|---|
| 2026.01.09 | ₩12,865 | ₩13,880 | ₩12,812 | ₩13,106 | +1.87% | 8.5천 |
|---|
| 2026.01.08 | ₩13,426 | ₩13,479 | ₩12,358 | ₩13,052 | -2.78% | 2.5만 |
|---|
| 2026.01.07 | ₩13,399 | ₩13,853 | ₩13,079 | ₩13,853 | +3.39% | 1.4만 |
|---|
| 2026.01.06 | ₩13,346 | ₩13,880 | ₩13,026 | ₩13,880 | +4.00% | 2.5만 |
|---|
| 2026.01.05 | ₩13,052 | ₩13,853 | ₩12,839 | ₩13,746 | +5.32% | 3.7만 |
|---|
| 2026.01.02 | ₩12,011 | ₩13,212 | ₩11,691 | ₩13,052 | +8.67% | 2.3만 |
|---|
| 2025.12.31 | ₩10,703 | ₩11,744 | ₩10,623 | ₩11,691 | +9.23% | 2.5만 |
|---|
| 2025.12.30 | ₩10,944 | ₩11,477 | ₩10,837 | ₩11,077 | +1.22% | 4만 |
|---|
| 2025.12.29 | ₩10,944 | ₩11,664 | ₩10,810 | ₩11,477 | +4.88% | 4.1만 |
|---|
| 2025.12.26 | ₩11,210 | ₩11,210 | ₩10,810 | ₩11,130 | -0.71% | 2.9만 |
|---|
| 2025.12.24 | ₩11,344 | ₩11,397 | ₩10,703 | ₩11,397 | +0.47% | 9.3천 |
|---|
| 2025.12.23 | ₩11,050 | ₩11,424 | ₩10,410 | ₩11,424 | +3.38% | 3.1만 |
|---|
| 2025.12.22 | ₩10,703 | ₩11,424 | ₩10,330 | ₩11,291 | +5.49% | 6.1만 |
|---|
| 2025.12.19 | ₩10,944 | ₩11,104 | ₩9,876 | ₩10,677 | -2.44% | 2.3만 |
|---|
| 2025.12.18 | ₩11,344 | ₩11,451 | ₩10,356 | ₩10,703 | -5.65% | 2.5만 |
|---|
| 2025.12.17 | ₩11,451 | ₩11,451 | ₩10,410 | ₩11,077 | -3.26% | 3.7만 |
|---|
| 2025.12.16 | ₩11,397 | ₩11,397 | ₩9,983 | ₩11,104 | -2.58% | 3.6만 |
|---|
| 2025.12.15 | ₩12,011 | ₩12,011 | ₩10,410 | ₩10,997 | -8.44% | 3.5만 |
|---|
| 2025.12.12 | ₩12,759 | ₩12,759 | ₩11,237 | ₩12,171 | -4.60% | 6만 |
|---|
| 2025.12.11 | ₩13,212 | ₩13,212 | ₩12,118 | ₩12,759 | -3.43% | 2.9만 |
|---|
| 2025.12.10 | ₩13,079 | ₩13,613 | ₩12,812 | ₩13,292 | +1.63% | 3.9만 |
|---|
| 2025.12.09 | ₩13,826 | ₩14,066 | ₩13,052 | ₩13,212 | -4.44% | 4.9만 |
|---|
| 2025.12.08 | ₩14,413 | ₩14,413 | ₩13,613 | ₩13,880 | -3.70% | 2만 |
|---|
| 2025.12.05 | ₩14,147 | ₩14,494 | ₩13,346 | ₩13,880 | -1.89% | 2.5만 |
|---|
| 2025.12.04 | ₩14,707 | ₩14,734 | ₩13,479 | ₩14,013 | -4.72% | 3만 |
|---|
| 2025.12.03 | ₩15,107 | ₩15,294 | ₩14,413 | ₩14,707 | -2.65% | 3.7만 |
|---|
| 2025.12.02 | ₩14,787 | ₩14,787 | ₩14,147 | ₩14,147 | -4.33% | 2.8만 |
|---|
| 2025.12.01 | ₩14,200 | ₩14,574 | ₩13,880 | ₩14,147 | -0.38% | 4만 |
|---|
| 2025.11.28 | ₩15,695 | ₩16,148 | ₩15,481 | ₩15,775 | +0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩13,933 | ₩16,015 | ₩13,639 | ₩15,641 | +12.26% | 3.2만 |
|---|
| 2025.11.25 | ₩13,826 | ₩14,066 | ₩13,346 | ₩13,906 | +0.58% | 1.5만 |
|---|
| 2025.11.24 | ₩13,880 | ₩14,066 | ₩13,266 | ₩14,066 | +1.35% | 1.6만 |
|---|
| 2025.11.21 | ₩13,372 | ₩14,387 | ₩13,186 | ₩13,880 | +3.79% | 1만 |
|---|
| 2025.11.20 | ₩14,227 | ₩14,947 | ₩13,132 | ₩13,292 | -6.57% | 3.5만 |
|---|
| 2025.11.19 | ₩14,841 | ₩14,841 | ₩13,639 | ₩13,639 | -8.09% | 2만 |
|---|
| 2025.11.18 | ₩13,479 | ₩15,054 | ₩13,372 | ₩15,001 | +11.29% | 1.8만 |
|---|
| 2025.11.17 | ₩14,093 | ₩14,600 | ₩13,880 | ₩14,147 | +0.38% | 1.7만 |
|---|
| 2025.11.14 | ₩14,440 | ₩14,680 | ₩13,613 | ₩13,933 | -3.51% | 2.6만 |
|---|
| 2025.11.13 | ₩15,081 | ₩15,481 | ₩14,547 | ₩14,734 | -2.30% | 3.1만 |
|---|
| 2025.11.12 | ₩16,362 | ₩16,575 | ₩15,241 | ₩15,748 | -3.75% | 3.1만 |
|---|
| 2025.11.11 | ₩16,549 | ₩16,816 | ₩15,775 | ₩16,282 | -1.61% | 2.2만 |
|---|
| 2025.11.10 | ₩17,483 | ₩17,963 | ₩16,095 | ₩17,083 | -2.29% | 6.7만 |
|---|
| 2025.11.07 | ₩14,841 | ₩17,056 | ₩14,413 | ₩17,056 | +14.93% | 19.1만 |
|---|
| 2025.11.06 | ₩16,389 | ₩16,816 | ₩15,214 | ₩15,481 | -5.54% | 20.2만 |
|---|
| 2025.11.05 | ₩18,337 | ₩18,337 | ₩15,374 | ₩15,748 | -14.12% | 25.4만 |
|---|
| 2025.11.04 | ₩20,419 | ₩20,419 | ₩16,816 | ₩17,350 | -15.03% | 24.6만 |
|---|
| 2025.11.03 | ₩24,770 | ₩24,823 | ₩19,885 | ₩20,019 | -19.18% | 60만 |
|---|
| 2025.10.31 | ₩41,639 | ₩42,707 | ₩36,301 | ₩37,635 | -9.62% | 3만 |
|---|
| 2025.10.30 | ₩44,575 | ₩45,109 | ₩40,037 | ₩40,571 | -8.98% | 2.4만 |
|---|
| 2025.10.29 | ₩47,244 | ₩47,778 | ₩43,908 | ₩44,575 | -5.65% | 1.6만 |
|---|
| 2025.10.28 | ₩48,045 | ₩49,913 | ₩44,308 | ₩47,511 | -1.11% | 3.3만 |
|---|
| 2025.10.27 | ₩51,782 | ₩53,917 | ₩48,312 | ₩48,312 | -6.70% | 6만 |
|---|
| 2025.10.24 | ₩54,985 | ₩59,255 | ₩47,511 | ₩51,515 | -6.31% | 14.1만 |
|---|
| 2025.10.23 | ₩40,304 | ₩49,113 | ₩40,304 | ₩49,113 | +21.85% | 2.6만 |
|---|
| 2025.10.22 | ₩42,973 | ₩43,294 | ₩38,703 | ₩41,372 | -3.73% | 1.4만 |
|---|
| 2025.10.21 | ₩44,842 | ₩45,109 | ₩42,440 | ₩43,507 | -2.98% | 1.2만 |
|---|
| 2025.10.20 | ₩49,379 | ₩49,379 | ₩38,703 | ₩44,041 | -10.81% | 4.3만 |
|---|
| 2025.10.17 | ₩48,045 | ₩49,913 | ₩42,707 | ₩46,176 | -3.89% | 2.9만 |
|---|
| 2025.10.16 | ₩53,917 | ₩54,184 | ₩50,447 | ₩50,447 | -6.44% | 1.4만 |
|---|
| 2025.10.15 | ₩53,917 | ₩56,933 | ₩52,849 | ₩53,116 | -1.49% | 1.8만 |
|---|
| 2025.10.14 | ₩51,515 | ₩53,383 | ₩47,778 | ₩53,383 | +3.63% | 2만 |
|---|
| 2025.10.13 | ₩54,451 | ₩56,052 | ₩51,248 | ₩51,782 | -4.90% | 1.7만 |
|---|
| 2025.10.10 | ₩56,586 | ₩57,120 | ₩53,677 | ₩54,451 | -3.77% | 2.6만 |
|---|