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 | ₩8,747 | ₩9,334 | ₩8,747 | ₩9,334 | +6.72% | 2만 |
| 2026.10.08 | ₩8,480 | ₩8,854 | ₩8,266 | ₩8,680 | +2.36% | 8.1천 |
| 2026.10.07 | ₩9,628 | ₩9,641 | ₩8,720 | ₩8,720 | -9.43% | 2.6만 |
| 2026.10.06 | ₩9,401 | ₩10,019 | ₩9,348 | ₩10,019 | +6.58% | 8.3천 |
| 2026.10.05 | ₩9,762 | ₩10,326 | ₩9,468 | ₩9,561 | -2.05% | 1.9만 |
| 2026.10.02 | ₩9,682 | ₩10,296 | ₩9,682 | ₩10,149 | +4.83% | 2.7천 |
| 2026.10.01 | ₩9,762 | ₩10,149 | ₩9,682 | ₩10,002 | +2.46% | 8.4천 |
| 2026.09.30 | ₩10,109 | ₩10,189 | ₩9,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,775 |
| -3.30% |
| 6.7천 |
| 2026.09.29 | ₩10,149 | ₩10,282 | ₩10,149 | ₩10,176 | +0.26% | 4천 |
|---|
| 2026.09.28 | ₩10,322 | ₩10,870 | ₩10,149 | ₩10,149 | -1.68% | 2.1만 |
|---|
| 2026.09.25 | ₩10,162 | ₩10,322 | ₩10,162 | ₩10,296 | +1.31% | 1.6천 |
|---|
| 2026.09.24 | ₩10,149 | ₩10,483 | ₩10,136 | ₩10,162 | +0.13% | 1.4만 |
|---|
| 2026.09.23 | ₩10,202 | ₩10,443 | ₩10,122 | ₩10,176 | -0.26% | 9.8천 |
|---|
| 2026.09.22 | ₩10,590 | ₩10,683 | ₩10,269 | ₩10,496 | -0.88% | 1.7만 |
|---|
| 2026.09.21 | ₩10,496 | ₩10,897 | ₩10,029 | ₩10,696 | +1.91% | 2.2만 |
|---|
| 2026.09.18 | ₩9,428 | ₩10,082 | ₩9,361 | ₩9,975 | +5.81% | 2.3만 |
|---|
| 2026.09.17 | ₩9,468 | ₩9,682 | ₩9,334 | ₩9,334 | -1.41% | 1.6만 |
|---|
| 2026.09.16 | ₩9,388 | ₩9,448 | ₩9,014 | ₩9,041 | -3.70% | 9천 |
|---|
| 2026.09.15 | ₩9,962 | ₩10,416 | ₩8,520 | ₩9,388 | -5.76% | 3.3만 |
|---|
| 2026.09.14 | ₩9,392 | ₩10,282 | ₩9,348 | ₩10,269 | +9.34% | 1.4만 |
|---|
| 2026.09.11 | ₩10,282 | ₩10,282 | ₩9,495 | ₩9,775 | -4.94% | 1.8만 |
|---|
| 2026.09.10 | ₩9,815 | ₩10,349 | ₩9,161 | ₩10,309 | +5.03% | 3.5만 |
|---|
| 2026.09.09 | ₩9,788 | ₩10,176 | ₩9,441 | ₩10,176 | +3.96% | 1.7만 |
|---|
| 2026.09.08 | ₩10,015 | ₩10,302 | ₩9,014 | ₩9,274 | -7.40% | 3만 |
|---|
| 2026.09.04 | ₩10,563 | ₩10,950 | ₩10,149 | ₩10,336 | -2.15% | 17만 |
|---|
| 2026.09.03 | ₩8,827 | ₩11,037 | ₩8,827 | ₩10,643 | +20.57% | 19.7만 |
|---|
| 2026.09.02 | ₩8,586 | ₩8,854 | ₩8,586 | ₩8,680 | +1.09% | 2.8만 |
|---|
| 2026.09.01 | ₩8,680 | ₩8,999 | ₩8,466 | ₩8,493 | -2.15% | 4.2만 |
|---|
| 2026.08.31 | ₩8,279 | ₩9,051 | ₩8,079 | ₩8,934 | +7.90% | 5.1만 |
|---|
| 2026.08.28 | ₩9,067 | ₩9,067 | ₩7,879 | ₩7,919 | -12.67% | 4.8만 |
|---|
| 2026.08.27 | ₩8,279 | ₩9,081 | ₩8,279 | ₩9,057 | +9.39% | 6.6만 |
|---|
| 2026.08.26 | ₩8,333 | ₩8,413 | ₩7,732 | ₩8,255 | -0.93% | 1.6만 |
|---|
| 2026.08.25 | ₩8,234 | ₩8,346 | ₩8,039 | ₩8,293 | +0.71% | 1.4만 |
|---|
| 2026.08.24 | ₩7,625 | ₩8,253 | ₩7,505 | ₩8,132 | +6.65% | 3.1만 |
|---|
| 2026.08.21 | ₩7,678 | ₩7,812 | ₩7,478 | ₩7,502 | -2.30% | 3.4만 |
|---|
| 2026.08.20 | ₩7,465 | ₩7,478 | ₩7,171 | ₩7,211 | -3.40% | 1.2만 |
|---|
| 2026.08.19 | ₩7,118 | ₩7,318 | ₩7,104 | ₩7,318 | +2.81% | 3.2천 |
|---|
| 2026.08.18 | ₩7,211 | ₩7,211 | ₩7,024 | ₩7,024 | -2.59% | 2.5천 |
|---|
| 2026.08.17 | ₩7,278 | ₩7,278 | ₩7,138 | ₩7,144 | -1.83% | 1.7천 |
|---|
| 2026.08.14 | ₩7,278 | ₩7,278 | ₩7,146 | ₩7,146 | -1.82% | 1천 |
|---|
| 2026.08.13 | ₩7,138 | ₩7,138 | ₩7,138 | ₩7,138 | 0.00% | 600 |
|---|
| 2026.08.12 | ₩7,078 | ₩7,078 | ₩7,078 | ₩7,078 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,258 | ₩7,291 | ₩7,078 | ₩7,078 | -2.48% | 6.4천 |
|---|
| 2026.08.10 | ₩7,091 | ₩7,278 | ₩7,078 | ₩7,091 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩7,224 | ₩7,478 | ₩7,171 | ₩7,345 | +1.66% | 3.7천 |
|---|
| 2026.08.06 | ₩6,904 | ₩7,078 | ₩6,772 | ₩7,078 | +2.51% | 2.1천 |
|---|
| 2026.08.05 | ₩6,956 | ₩6,977 | ₩6,824 | ₩6,977 | +0.31% | 9천 |
|---|
| 2026.08.04 | ₩7,011 | ₩7,064 | ₩6,824 | ₩7,004 | -0.10% | 2.4천 |
|---|
| 2026.08.03 | ₩7,033 | ₩7,144 | ₩6,744 | ₩6,744 | -4.12% | 3.5천 |
|---|
| 2026.07.31 | ₩7,078 | ₩7,151 | ₩6,957 | ₩6,971 | -1.51% | 5.6천 |
|---|
| 2026.07.30 | ₩7,305 | ₩7,545 | ₩6,896 | ₩6,925 | -5.19% | 1.2만 |
|---|
| 2026.07.29 | ₩7,238 | ₩7,238 | ₩6,765 | ₩6,770 | -6.46% | 3.9천 |
|---|
| 2026.07.28 | ₩6,904 | ₩7,371 | ₩6,744 | ₩7,278 | +5.42% | 1.1만 |
|---|
| 2026.07.27 | ₩7,218 | ₩7,218 | ₩6,757 | ₩6,757 | -6.38% | 3.9천 |
|---|
| 2026.07.24 | ₩7,011 | ₩7,078 | ₩6,877 | ₩6,877 | -1.90% | 2.1천 |
|---|
| 2026.07.23 | ₩6,997 | ₩7,064 | ₩6,957 | ₩6,957 | -0.57% | 3천 |
|---|
| 2026.07.22 | ₩7,064 | ₩7,064 | ₩7,064 | ₩7,064 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,011 | ₩7,078 | ₩6,810 | ₩7,064 | +0.76% | 4.6천 |
|---|
| 2026.07.20 | ₩6,637 | ₩6,637 | ₩6,637 | ₩6,637 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩6,744 | ₩6,744 | ₩6,143 | ₩6,664 | -1.19% | 2.1만 |
|---|
| 2026.07.16 | ₩7,084 | ₩7,232 | ₩6,824 | ₩6,824 | -3.68% | 5.4천 |
|---|
| 2026.07.15 | ₩7,051 | ₩7,211 | ₩6,863 | ₩7,037 | -0.19% | 7.1천 |
|---|
| 2026.07.14 | ₩6,758 | ₩7,115 | ₩6,758 | ₩6,824 | +0.97% | 2.6천 |
|---|
| 2026.07.13 | ₩6,850 | ₩7,011 | ₩6,678 | ₩6,757 | -1.36% | 8.5천 |
|---|
| 2026.07.10 | ₩7,331 | ₩7,345 | ₩6,810 | ₩7,064 | -3.64% | 1.3만 |
|---|
| 2026.07.09 | ₩7,131 | ₩7,411 | ₩7,078 | ₩7,078 | -0.75% | 1.1만 |
|---|
| 2026.07.08 | ₩7,144 | ₩7,144 | ₩6,917 | ₩7,131 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩7,371 | ₩7,398 | ₩7,144 | ₩7,398 | +0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩7,546 | ₩7,618 | ₩7,078 | ₩7,438 | -1.43% | 4천 |
|---|
| 2026.07.02 | ₩7,745 | ₩8,171 | ₩7,131 | ₩7,305 | -5.69% | 8.8천 |
|---|
| 2026.07.01 | ₩7,345 | ₩7,423 | ₩7,078 | ₩7,078 | -3.64% | 3.1천 |
|---|
| 2026.06.30 | ₩7,371 | ₩7,418 | ₩7,345 | ₩7,398 | +0.36% | 4.5천 |
|---|
| 2026.06.29 | ₩7,051 | ₩8,279 | ₩6,932 | ₩7,545 | +7.01% | 2.9만 |
|---|
| 2026.06.26 | ₩7,358 | ₩7,678 | ₩6,957 | ₩6,984 | -5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩7,625 | ₩8,146 | ₩7,011 | ₩7,438 | -2.45% | 2.5만 |
|---|
| 2026.06.24 | ₩7,812 | ₩8,173 | ₩7,625 | ₩7,625 | -2.39% | 3만 |
|---|
| 2026.06.23 | ₩7,879 | ₩7,932 | ₩7,745 | ₩7,879 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩7,545 | ₩7,986 | ₩7,489 | ₩7,852 | +4.07% | 1.4만 |
|---|
| 2026.06.18 | ₩7,545 | ₩7,545 | ₩7,358 | ₩7,491 | -0.71% | 1.1만 |
|---|
| 2026.06.17 | ₩7,211 | ₩7,732 | ₩7,211 | ₩7,465 | +3.52% | 2.6만 |
|---|
| 2026.06.16 | ₩6,076 | ₩7,732 | ₩6,076 | ₩7,104 | +16.92% | 15.5만 |
|---|
| 2026.06.15 | ₩7,211 | ₩7,696 | ₩7,211 | ₩7,491 | +3.89% | 1.3만 |
|---|
| 2026.06.12 | ₩6,971 | ₩7,759 | ₩6,971 | ₩7,144 | +2.49% | 1.9만 |
|---|
| 2026.06.11 | ₩6,864 | ₩7,518 | ₩6,864 | ₩6,944 | +1.17% | 9.4천 |
|---|
| 2026.06.10 | ₩6,677 | ₩7,047 | ₩6,677 | ₩6,704 | +0.40% | 2.4만 |
|---|
| 2026.06.09 | ₩7,211 | ₩7,652 | ₩6,730 | ₩6,784 | -5.93% | 4.8만 |
|---|
| 2026.06.08 | ₩7,198 | ₩7,745 | ₩6,944 | ₩7,244 | +0.65% | 5.5만 |
|---|
| 2026.06.05 | ₩7,725 | ₩7,725 | ₩6,824 | ₩7,198 | -6.83% | 1.7만 |
|---|
| 2026.06.04 | ₩7,625 | ₩7,999 | ₩7,532 | ₩7,705 | +1.05% | 2.5만 |
|---|
| 2026.06.03 | ₩8,266 | ₩8,413 | ₩7,700 | ₩7,825 | -5.33% | 2.5만 |
|---|
| 2026.06.02 | ₩8,426 | ₩9,014 | ₩8,259 | ₩8,359 | -0.79% | 5.8만 |
|---|
| 2026.06.01 | ₩7,451 | ₩9,348 | ₩7,091 | ₩8,119 | +8.96% | 18.5만 |
|---|
| 2026.05.29 | ₩7,532 | ₩8,199 | ₩7,478 | ₩8,119 | +7.80% | 2.2만 |
|---|
| 2026.05.28 | ₩7,745 | ₩7,879 | ₩7,478 | ₩7,718 | -0.34% | 1만 |
|---|
| 2026.05.27 | ₩7,772 | ₩8,279 | ₩7,612 | ₩7,932 | +2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩7,718 | ₩8,333 | ₩7,638 | ₩8,012 | +3.81% | 1.3만 |
|---|
| 2026.05.22 | ₩7,184 | ₩8,012 | ₩7,184 | ₩7,959 | +10.78% | 1만 |
|---|
| 2026.05.21 | ₩7,451 | ₩7,478 | ₩7,158 | ₩7,318 | -1.79% | 6.6천 |
|---|
| 2026.05.20 | ₩6,971 | ₩7,585 | ₩6,837 | ₩7,371 | +5.75% | 2.7만 |
|---|
| 2026.05.19 | ₩7,585 | ₩8,092 | ₩7,371 | ₩7,745 | +2.11% | 2.2만 |
|---|
| 2026.05.18 | ₩7,451 | ₩7,879 | ₩7,184 | ₩7,852 | +5.38% | 1.3만 |
|---|
| 2026.05.15 | ₩7,345 | ₩7,532 | ₩7,211 | ₩7,478 | +1.82% | 8.7천 |
|---|
| 2026.05.14 | ₩7,505 | ₩7,585 | ₩7,158 | ₩7,451 | -0.71% | 1만 |
|---|
| 2026.05.13 | ₩8,012 | ₩8,012 | ₩7,532 | ₩7,772 | -3.00% | 3.6만 |
|---|
| 2026.05.12 | ₩7,425 | ₩8,413 | ₩6,677 | ₩8,333 | +12.23% | 6.8만 |
|---|
| 2026.05.11 | ₩8,012 | ₩8,066 | ₩7,264 | ₩7,345 | -8.33% | 1.9만 |
|---|
| 2026.05.08 | ₩8,012 | ₩8,440 | ₩7,799 | ₩7,799 | -2.67% | 1.5만 |
|---|
| 2026.05.07 | ₩8,493 | ₩8,546 | ₩7,825 | ₩7,825 | -7.86% | 1.7만 |
|---|
| 2026.05.06 | ₩8,814 | ₩9,081 | ₩8,600 | ₩8,653 | -1.82% | 1.7만 |
|---|
| 2026.05.05 | ₩8,279 | ₩9,081 | ₩8,279 | ₩8,466 | +2.26% | 1.6만 |
|---|
| 2026.05.04 | ₩8,066 | ₩8,413 | ₩8,039 | ₩8,066 | 0.00% | 6.9천 |
|---|
| 2026.05.01 | ₩8,173 | ₩8,413 | ₩7,825 | ₩8,253 | +0.98% | 7.4천 |
|---|
| 2026.04.30 | ₩7,745 | ₩8,012 | ₩7,692 | ₩8,012 | +3.45% | 6.6천 |
|---|
| 2026.04.29 | ₩8,066 | ₩8,066 | ₩7,558 | ₩7,692 | -4.64% | 1.2만 |
|---|
| 2026.04.28 | ₩8,279 | ₩8,279 | ₩7,852 | ₩8,012 | -3.23% | 2.3만 |
|---|
| 2026.04.27 | ₩8,546 | ₩8,546 | ₩8,012 | ₩8,413 | -1.56% | 2만 |
|---|
| 2026.04.24 | ₩8,279 | ₩8,653 | ₩8,279 | ₩8,413 | +1.61% | 1.2만 |
|---|
| 2026.04.23 | ₩8,546 | ₩8,680 | ₩8,333 | ₩8,466 | -0.94% | 9.3천 |
|---|
| 2026.04.22 | ₩8,573 | ₩8,814 | ₩8,012 | ₩8,653 | +0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩9,134 | ₩9,321 | ₩8,146 | ₩8,600 | -5.85% | 1.9만 |
|---|
| 2026.04.20 | ₩8,627 | ₩8,680 | ₩8,253 | ₩8,573 | -0.62% | 2.9만 |
|---|
| 2026.04.17 | ₩8,493 | ₩9,348 | ₩8,466 | ₩8,974 | +5.66% | 1.4만 |
|---|
| 2026.04.16 | ₩8,440 | ₩8,546 | ₩8,333 | ₩8,466 | +0.32% | 4.6천 |
|---|
| 2026.04.15 | ₩8,279 | ₩8,546 | ₩8,279 | ₩8,333 | +0.65% | 2.7천 |
|---|
| 2026.04.14 | ₩8,359 | ₩8,440 | ₩7,799 | ₩8,413 | +0.64% | 10.7만 |
|---|
| 2026.04.13 | ₩7,879 | ₩8,306 | ₩7,745 | ₩7,745 | -1.69% | 7만 |
|---|
| 2026.04.10 | ₩8,546 | ₩8,546 | ₩7,825 | ₩7,905 | -7.50% | 2만 |
|---|
| 2026.04.09 | ₩8,359 | ₩8,413 | ₩8,199 | ₩8,386 | +0.32% | 8.8천 |
|---|
| 2026.04.08 | ₩8,279 | ₩8,546 | ₩8,012 | ₩8,279 | 0.00% | 8천 |
|---|
| 2026.04.07 | ₩8,520 | ₩8,814 | ₩8,012 | ₩8,413 | -1.25% | 4.3만 |
|---|
| 2026.04.06 | ₩8,386 | ₩8,733 | ₩8,012 | ₩8,226 | -1.91% | 2.9만 |
|---|
| 2026.04.02 | ₩8,012 | ₩8,653 | ₩8,012 | ₩8,253 | +3.00% | 6.6천 |
|---|
| 2026.04.01 | ₩8,600 | ₩8,947 | ₩7,772 | ₩7,772 | -9.63% | 1만 |
|---|
| 2026.03.31 | ₩8,440 | ₩8,600 | ₩8,012 | ₩8,039 | -4.75% | 5.7천 |
|---|
| 2026.03.30 | ₩8,653 | ₩8,760 | ₩8,012 | ₩8,226 | -4.94% | 6.9천 |
|---|
| 2026.03.27 | ₩9,374 | ₩9,588 | ₩8,333 | ₩8,627 | -7.98% | 9.8천 |
|---|
| 2026.03.26 | ₩9,561 | ₩9,615 | ₩9,187 | ₩9,374 | -1.96% | 9.2천 |
|---|
| 2026.03.25 | ₩9,535 | ₩9,882 | ₩9,454 | ₩9,615 | +0.84% | 5.7천 |
|---|
| 2026.03.24 | ₩9,401 | ₩9,615 | ₩8,947 | ₩9,214 | -1.99% | 4.3천 |
|---|
| 2026.03.23 | ₩9,641 | ₩9,641 | ₩9,187 | ₩9,294 | -3.60% | 7.8천 |
|---|
| 2026.03.20 | ₩9,882 | ₩9,882 | ₩8,814 | ₩9,107 | -7.84% | 6.2천 |
|---|
| 2026.03.19 | ₩9,615 | ₩9,882 | ₩9,561 | ₩9,561 | -0.56% | 4.9천 |
|---|
| 2026.03.18 | ₩10,336 | ₩10,363 | ₩9,935 | ₩10,149 | -1.81% | 2.8천 |
|---|
| 2026.03.17 | ₩10,149 | ₩11,217 | ₩7,986 | ₩10,950 | +7.89% | 4.5만 |
|---|
| 2026.03.16 | ₩9,909 | ₩10,656 | ₩9,321 | ₩10,656 | +7.55% | 7.1만 |
|---|
| 2026.03.13 | ₩9,481 | ₩10,229 | ₩9,000 | ₩9,348 | -1.41% | 1.1만 |
|---|
| 2026.03.12 | ₩9,935 | ₩10,149 | ₩8,814 | ₩9,775 | -1.61% | 3.2만 |
|---|
| 2026.03.11 | ₩10,015 | ₩10,149 | ₩9,855 | ₩10,015 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩10,149 | ₩10,149 | ₩10,042 | ₩10,149 | 0.00% | 6.7천 |
|---|
| 2026.03.09 | ₩10,015 | ₩10,149 | ₩9,748 | ₩10,122 | +1.07% | 3.9천 |
|---|
| 2026.03.06 | ₩10,149 | ₩10,363 | ₩9,882 | ₩10,069 | -0.79% | 535 |
|---|
| 2026.03.05 | ₩10,416 | ₩10,416 | ₩9,882 | ₩10,389 | -0.26% | 6.4천 |
|---|
| 2026.03.04 | ₩10,656 | ₩10,950 | ₩9,882 | ₩10,389 | -2.51% | 2.9만 |
|---|
| 2026.03.03 | ₩9,909 | ₩10,309 | ₩9,748 | ₩10,176 | +2.70% | 6천 |
|---|
| 2026.03.02 | ₩10,149 | ₩10,309 | ₩9,909 | ₩10,042 | -1.05% | 1.1만 |
|---|
| 2026.02.27 | ₩10,095 | ₩10,149 | ₩9,802 | ₩10,149 | +0.53% | 1.9천 |
|---|
| 2026.02.26 | ₩10,095 | ₩10,149 | ₩9,882 | ₩10,149 | +0.53% | 1.3천 |
|---|
| 2026.02.25 | ₩10,149 | ₩10,282 | ₩9,428 | ₩10,149 | 0.00% | 8.3천 |
|---|
| 2026.02.24 | ₩9,615 | ₩10,282 | ₩9,615 | ₩10,282 | +6.94% | 1.1천 |
|---|
| 2026.02.23 | ₩10,336 | ₩10,363 | ₩9,615 | ₩9,695 | -6.20% | 5.3천 |
|---|
| 2026.02.20 | ₩10,095 | ₩10,095 | ₩9,428 | ₩10,069 | -0.26% | 5.2천 |
|---|
| 2026.02.19 | ₩10,363 | ₩10,363 | ₩9,615 | ₩9,962 | -3.87% | 6천 |
|---|
| 2026.02.18 | ₩10,336 | ₩10,336 | ₩9,935 | ₩10,149 | -1.81% | 7.7천 |
|---|
| 2026.02.17 | ₩10,336 | ₩10,443 | ₩9,748 | ₩10,095 | -2.33% | 5.2천 |
|---|
| 2026.02.13 | ₩10,122 | ₩10,950 | ₩10,122 | ₩10,149 | +0.26% | 1.4만 |
|---|
| 2026.02.12 | ₩10,763 | ₩11,084 | ₩9,935 | ₩10,095 | -6.20% | 7.1천 |
|---|
| 2026.02.11 | ₩11,084 | ₩11,217 | ₩10,550 | ₩10,736 | -3.13% | 3.8만 |
|---|
| 2026.02.10 | ₩11,190 | ₩11,778 | ₩11,030 | ₩11,190 | 0.00% | 5.2천 |
|---|
| 2026.02.09 | ₩10,897 | ₩11,751 | ₩10,736 | ₩11,484 | +5.39% | 5.5천 |
|---|
| 2026.02.06 | ₩9,775 | ₩10,683 | ₩9,775 | ₩10,416 | +6.56% | 9.2천 |
|---|
| 2026.02.05 | ₩10,656 | ₩10,790 | ₩9,428 | ₩9,535 | -10.53% | 2.2만 |
|---|
| 2026.02.04 | ₩11,698 | ₩11,805 | ₩10,416 | ₩10,763 | -7.99% | 4.9만 |
|---|
| 2026.02.03 | ₩11,778 | ₩12,205 | ₩11,244 | ₩11,671 | -0.91% | 8.9천 |
|---|
| 2026.02.02 | ₩11,484 | ₩11,938 | ₩11,484 | ₩11,698 | +1.86% | 9천 |
|---|
| 2026.01.30 | ₩12,526 | ₩12,953 | ₩12,285 | ₩12,285 | -1.92% | 1.3만 |
|---|
| 2026.01.29 | ₩12,659 | ₩12,820 | ₩12,339 | ₩12,419 | -1.90% | 1만 |
|---|
| 2026.01.28 | ₩12,713 | ₩12,926 | ₩12,526 | ₩12,526 | -1.47% | 1.2만 |
|---|
| 2026.01.27 | ₩12,526 | ₩12,953 | ₩12,526 | ₩12,659 | +1.07% | 9천 |
|---|
| 2026.01.26 | ₩12,526 | ₩13,194 | ₩12,526 | ₩12,820 | +2.35% | 1.2만 |
|---|
| 2026.01.23 | ₩12,606 | ₩13,274 | ₩12,553 | ₩12,820 | +1.69% | 1.2만 |
|---|
| 2026.01.22 | ₩13,113 | ₩13,274 | ₩12,312 | ₩12,553 | -4.28% | 1.3만 |
|---|
| 2026.01.21 | ₩12,659 | ₩13,300 | ₩12,072 | ₩12,766 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩13,087 | ₩14,155 | ₩12,820 | ₩13,274 | +1.43% | 2.9만 |
|---|
| 2026.01.16 | ₩13,140 | ₩13,888 | ₩13,087 | ₩13,888 | +5.69% | 9.5천 |
|---|
| 2026.01.15 | ₩14,315 | ₩14,422 | ₩12,846 | ₩13,247 | -7.46% | 3.7만 |
|---|
| 2026.01.14 | ₩14,155 | ₩14,422 | ₩14,021 | ₩14,422 | +1.89% | 3.7만 |
|---|
| 2026.01.13 | ₩13,541 | ₩13,781 | ₩13,087 | ₩13,621 | +0.59% | 1.2만 |
|---|
| 2026.01.12 | ₩13,354 | ₩13,888 | ₩13,087 | ₩13,861 | +3.80% | 1만 |
|---|
| 2026.01.09 | ₩12,873 | ₩13,888 | ₩12,820 | ₩13,113 | +1.87% | 8.5천 |
|---|
| 2026.01.08 | ₩13,434 | ₩13,487 | ₩12,366 | ₩13,060 | -2.78% | 2.5만 |
|---|
| 2026.01.07 | ₩13,407 | ₩13,861 | ₩13,087 | ₩13,861 | +3.39% | 1.4만 |
|---|
| 2026.01.06 | ₩13,354 | ₩13,888 | ₩13,033 | ₩13,888 | +4.00% | 2.5만 |
|---|
| 2026.01.05 | ₩13,060 | ₩13,861 | ₩12,846 | ₩13,754 | +5.32% | 3.7만 |
|---|
| 2026.01.02 | ₩12,018 | ₩13,220 | ₩11,698 | ₩13,060 | +8.67% | 2.3만 |
|---|
| 2025.12.31 | ₩10,710 | ₩11,751 | ₩10,630 | ₩11,698 | +9.23% | 2.5만 |
|---|
| 2025.12.30 | ₩10,950 | ₩11,484 | ₩10,843 | ₩11,084 | +1.22% | 4만 |
|---|
| 2025.12.29 | ₩10,950 | ₩11,671 | ₩10,817 | ₩11,484 | +4.88% | 4.1만 |
|---|
| 2025.12.26 | ₩11,217 | ₩11,217 | ₩10,817 | ₩11,137 | -0.71% | 2.9만 |
|---|
| 2025.12.24 | ₩11,351 | ₩11,404 | ₩10,710 | ₩11,404 | +0.47% | 9.3천 |
|---|
| 2025.12.23 | ₩11,057 | ₩11,431 | ₩10,416 | ₩11,431 | +3.38% | 3.1만 |
|---|
| 2025.12.22 | ₩10,710 | ₩11,431 | ₩10,336 | ₩11,297 | +5.49% | 6.1만 |
|---|
| 2025.12.19 | ₩10,950 | ₩11,110 | ₩9,882 | ₩10,683 | -2.44% | 2.3만 |
|---|
| 2025.12.18 | ₩11,351 | ₩11,458 | ₩10,363 | ₩10,710 | -5.65% | 2.5만 |
|---|
| 2025.12.17 | ₩11,458 | ₩11,458 | ₩10,416 | ₩11,084 | -3.26% | 3.7만 |
|---|
| 2025.12.16 | ₩11,404 | ₩11,404 | ₩9,989 | ₩11,110 | -2.58% | 3.6만 |
|---|
| 2025.12.15 | ₩12,018 | ₩12,018 | ₩10,416 | ₩11,004 | -8.44% | 3.5만 |
|---|
| 2025.12.12 | ₩12,766 | ₩12,766 | ₩11,244 | ₩12,179 | -4.60% | 6만 |
|---|
| 2025.12.11 | ₩13,220 | ₩13,220 | ₩12,125 | ₩12,766 | -3.43% | 2.9만 |
|---|
| 2025.12.10 | ₩13,087 | ₩13,621 | ₩12,820 | ₩13,300 | +1.63% | 3.9만 |
|---|
| 2025.12.09 | ₩13,835 | ₩14,075 | ₩13,060 | ₩13,220 | -4.44% | 4.9만 |
|---|
| 2025.12.08 | ₩14,422 | ₩14,422 | ₩13,621 | ₩13,888 | -3.70% | 2만 |
|---|
| 2025.12.05 | ₩14,155 | ₩14,502 | ₩13,354 | ₩13,888 | -1.89% | 2.5만 |
|---|
| 2025.12.04 | ₩14,716 | ₩14,743 | ₩13,487 | ₩14,021 | -4.72% | 3만 |
|---|
| 2025.12.03 | ₩15,117 | ₩15,303 | ₩14,422 | ₩14,716 | -2.65% | 3.7만 |
|---|
| 2025.12.02 | ₩14,796 | ₩14,796 | ₩14,155 | ₩14,155 | -4.33% | 2.8만 |
|---|
| 2025.12.01 | ₩14,208 | ₩14,582 | ₩13,888 | ₩14,155 | -0.38% | 4만 |
|---|
| 2025.11.28 | ₩15,704 | ₩16,158 | ₩15,490 | ₩15,784 | +0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩13,941 | ₩16,025 | ₩13,648 | ₩15,651 | +12.26% | 3.2만 |
|---|
| 2025.11.25 | ₩13,835 | ₩14,075 | ₩13,354 | ₩13,915 | +0.58% | 1.5만 |
|---|
| 2025.11.24 | ₩13,888 | ₩14,075 | ₩13,274 | ₩14,075 | +1.35% | 1.6만 |
|---|
| 2025.11.21 | ₩13,381 | ₩14,395 | ₩13,194 | ₩13,888 | +3.79% | 1만 |
|---|
| 2025.11.20 | ₩14,235 | ₩14,956 | ₩13,140 | ₩13,300 | -6.57% | 3.5만 |
|---|
| 2025.11.19 | ₩14,849 | ₩14,849 | ₩13,648 | ₩13,648 | -8.09% | 2만 |
|---|
| 2025.11.18 | ₩13,487 | ₩15,063 | ₩13,381 | ₩15,010 | +11.29% | 1.8만 |
|---|
| 2025.11.17 | ₩14,102 | ₩14,609 | ₩13,888 | ₩14,155 | +0.38% | 1.7만 |
|---|
| 2025.11.14 | ₩14,449 | ₩14,689 | ₩13,621 | ₩13,941 | -3.51% | 2.6만 |
|---|
| 2025.11.13 | ₩15,090 | ₩15,490 | ₩14,556 | ₩14,743 | -2.30% | 3.1만 |
|---|
| 2025.11.12 | ₩16,372 | ₩16,585 | ₩15,250 | ₩15,757 | -3.75% | 3.1만 |
|---|
| 2025.11.11 | ₩16,559 | ₩16,826 | ₩15,784 | ₩16,292 | -1.61% | 2.2만 |
|---|
| 2025.11.10 | ₩17,493 | ₩17,974 | ₩16,105 | ₩17,093 | -2.29% | 6.7만 |
|---|
| 2025.11.07 | ₩14,849 | ₩17,066 | ₩14,422 | ₩17,066 | +14.93% | 19.1만 |
|---|
| 2025.11.06 | ₩16,398 | ₩16,826 | ₩15,223 | ₩15,490 | -5.54% | 20.2만 |
|---|
| 2025.11.05 | ₩18,348 | ₩18,348 | ₩15,384 | ₩15,757 | -14.12% | 25.4만 |
|---|
| 2025.11.04 | ₩20,431 | ₩20,431 | ₩16,826 | ₩17,360 | -15.03% | 24.6만 |
|---|
| 2025.11.03 | ₩24,785 | ₩24,838 | ₩19,897 | ₩20,031 | -19.18% | 60만 |
|---|
| 2025.10.31 | ₩41,664 | ₩42,732 | ₩36,322 | ₩37,658 | -9.62% | 3만 |
|---|
| 2025.10.30 | ₩44,602 | ₩45,136 | ₩40,061 | ₩40,596 | -8.98% | 2.4만 |
|---|
| 2025.10.29 | ₩47,272 | ₩47,807 | ₩43,934 | ₩44,602 | -5.65% | 1.6만 |
|---|
| 2025.10.28 | ₩48,074 | ₩49,943 | ₩44,335 | ₩47,540 | -1.11% | 3.3만 |
|---|
| 2025.10.27 | ₩51,813 | ₩53,949 | ₩48,341 | ₩48,341 | -6.70% | 6만 |
|---|
| 2025.10.24 | ₩55,018 | ₩59,291 | ₩47,540 | ₩51,546 | -6.31% | 14.1만 |
|---|
| 2025.10.23 | ₩40,328 | ₩49,142 | ₩40,328 | ₩49,142 | +21.85% | 2.6만 |
|---|
| 2025.10.22 | ₩42,999 | ₩43,320 | ₩38,726 | ₩41,397 | -3.73% | 1.4만 |
|---|
| 2025.10.21 | ₩44,869 | ₩45,136 | ₩42,465 | ₩43,533 | -2.98% | 1.2만 |
|---|
| 2025.10.20 | ₩49,409 | ₩49,409 | ₩38,726 | ₩44,068 | -10.81% | 4.3만 |
|---|
| 2025.10.17 | ₩48,074 | ₩49,943 | ₩42,732 | ₩46,204 | -3.89% | 2.9만 |
|---|
| 2025.10.16 | ₩53,949 | ₩54,216 | ₩50,477 | ₩50,477 | -6.44% | 1.4만 |
|---|
| 2025.10.15 | ₩53,949 | ₩56,967 | ₩52,881 | ₩53,148 | -1.49% | 1.8만 |
|---|
| 2025.10.14 | ₩51,546 | ₩53,415 | ₩47,807 | ₩53,415 | +3.63% | 2만 |
|---|
| 2025.10.13 | ₩54,484 | ₩56,086 | ₩51,279 | ₩51,813 | -4.90% | 1.7만 |
|---|
| 2025.10.10 | ₩56,620 | ₩57,154 | ₩53,709 | ₩54,484 | -3.77% | 2.6만 |
|---|