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 | ₩8,745 | ₩9,332 | ₩8,745 | ₩9,332 | +6.72% | 2만 |
| 2026.10.08 | ₩8,478 | ₩8,852 | ₩8,264 | ₩8,678 | +2.36% | 8.1천 |
| 2026.10.07 | ₩9,626 | ₩9,639 | ₩8,718 | ₩8,718 | -9.43% | 2.6만 |
| 2026.10.06 | ₩9,399 | ₩10,017 | ₩9,346 | ₩10,017 | +6.58% | 8.3천 |
| 2026.10.05 | ₩9,759 | ₩10,324 | ₩9,466 | ₩9,559 | -2.05% | 1.9만 |
| 2026.10.02 | ₩9,679 | ₩10,293 | ₩9,679 | ₩10,147 | +4.83% | 2.7천 |
| 2026.10.01 | ₩9,759 | ₩10,147 | ₩9,679 | ₩10,000 | +2.46% | 8.4천 |
| 2026.09.30 | ₩10,107 | ₩10,187 | ₩9,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,773 |
| -3.30% |
| 6.7천 |
| 2026.09.29 | ₩10,147 | ₩10,280 | ₩10,147 | ₩10,173 | +0.26% | 4천 |
|---|
| 2026.09.28 | ₩10,320 | ₩10,868 | ₩10,147 | ₩10,147 | -1.68% | 2.1만 |
|---|
| 2026.09.25 | ₩10,160 | ₩10,320 | ₩10,160 | ₩10,293 | +1.31% | 1.6천 |
|---|
| 2026.09.24 | ₩10,147 | ₩10,480 | ₩10,133 | ₩10,160 | +0.13% | 1.4만 |
|---|
| 2026.09.23 | ₩10,200 | ₩10,440 | ₩10,120 | ₩10,173 | -0.26% | 9.8천 |
|---|
| 2026.09.22 | ₩10,587 | ₩10,681 | ₩10,267 | ₩10,494 | -0.88% | 1.7만 |
|---|
| 2026.09.21 | ₩10,494 | ₩10,894 | ₩10,026 | ₩10,694 | +1.91% | 2.2만 |
|---|
| 2026.09.18 | ₩9,426 | ₩10,080 | ₩9,359 | ₩9,973 | +5.81% | 2.3만 |
|---|
| 2026.09.17 | ₩9,466 | ₩9,679 | ₩9,332 | ₩9,332 | -1.41% | 1.6만 |
|---|
| 2026.09.16 | ₩9,386 | ₩9,446 | ₩9,012 | ₩9,038 | -3.70% | 9천 |
|---|
| 2026.09.15 | ₩9,960 | ₩10,414 | ₩8,518 | ₩9,386 | -5.76% | 3.3만 |
|---|
| 2026.09.14 | ₩9,390 | ₩10,280 | ₩9,346 | ₩10,267 | +9.34% | 1.4만 |
|---|
| 2026.09.11 | ₩10,280 | ₩10,280 | ₩9,492 | ₩9,773 | -4.94% | 1.8만 |
|---|
| 2026.09.10 | ₩9,813 | ₩10,347 | ₩9,159 | ₩10,307 | +5.03% | 3.5만 |
|---|
| 2026.09.09 | ₩9,786 | ₩10,173 | ₩9,439 | ₩10,173 | +3.96% | 1.7만 |
|---|
| 2026.09.08 | ₩10,013 | ₩10,300 | ₩9,012 | ₩9,272 | -7.40% | 3만 |
|---|
| 2026.09.04 | ₩10,560 | ₩10,948 | ₩10,147 | ₩10,334 | -2.15% | 17만 |
|---|
| 2026.09.03 | ₩8,825 | ₩11,034 | ₩8,825 | ₩10,641 | +20.57% | 19.7만 |
|---|
| 2026.09.02 | ₩8,585 | ₩8,852 | ₩8,585 | ₩8,678 | +1.09% | 2.8만 |
|---|
| 2026.09.01 | ₩8,678 | ₩8,997 | ₩8,464 | ₩8,491 | -2.15% | 4.2만 |
|---|
| 2026.08.31 | ₩8,277 | ₩9,049 | ₩8,077 | ₩8,932 | +7.90% | 5.1만 |
|---|
| 2026.08.28 | ₩9,065 | ₩9,065 | ₩7,877 | ₩7,917 | -12.67% | 4.8만 |
|---|
| 2026.08.27 | ₩8,277 | ₩9,079 | ₩8,277 | ₩9,055 | +9.39% | 6.6만 |
|---|
| 2026.08.26 | ₩8,331 | ₩8,411 | ₩7,730 | ₩8,253 | -0.93% | 1.6만 |
|---|
| 2026.08.25 | ₩8,232 | ₩8,344 | ₩8,037 | ₩8,291 | +0.71% | 1.4만 |
|---|
| 2026.08.24 | ₩7,623 | ₩8,251 | ₩7,503 | ₩8,131 | +6.65% | 3.1만 |
|---|
| 2026.08.21 | ₩7,677 | ₩7,810 | ₩7,476 | ₩7,500 | -2.30% | 3.4만 |
|---|
| 2026.08.20 | ₩7,463 | ₩7,476 | ₩7,169 | ₩7,209 | -3.40% | 1.2만 |
|---|
| 2026.08.19 | ₩7,116 | ₩7,316 | ₩7,103 | ₩7,316 | +2.81% | 3.2천 |
|---|
| 2026.08.18 | ₩7,209 | ₩7,209 | ₩7,023 | ₩7,023 | -2.59% | 2.5천 |
|---|
| 2026.08.17 | ₩7,276 | ₩7,276 | ₩7,136 | ₩7,143 | -1.83% | 1.7천 |
|---|
| 2026.08.14 | ₩7,276 | ₩7,276 | ₩7,144 | ₩7,144 | -1.82% | 1천 |
|---|
| 2026.08.13 | ₩7,136 | ₩7,136 | ₩7,136 | ₩7,136 | 0.00% | 600 |
|---|
| 2026.08.12 | ₩7,076 | ₩7,076 | ₩7,076 | ₩7,076 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,256 | ₩7,290 | ₩7,076 | ₩7,076 | -2.48% | 6.4천 |
|---|
| 2026.08.10 | ₩7,089 | ₩7,276 | ₩7,076 | ₩7,089 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩7,223 | ₩7,476 | ₩7,169 | ₩7,343 | +1.66% | 3.7천 |
|---|
| 2026.08.06 | ₩6,902 | ₩7,076 | ₩6,770 | ₩7,076 | +2.51% | 2.1천 |
|---|
| 2026.08.05 | ₩6,954 | ₩6,976 | ₩6,822 | ₩6,976 | +0.31% | 9천 |
|---|
| 2026.08.04 | ₩7,009 | ₩7,063 | ₩6,822 | ₩7,002 | -0.10% | 2.4천 |
|---|
| 2026.08.03 | ₩7,032 | ₩7,143 | ₩6,742 | ₩6,742 | -4.12% | 3.5천 |
|---|
| 2026.07.31 | ₩7,076 | ₩7,149 | ₩6,956 | ₩6,969 | -1.51% | 5.6천 |
|---|
| 2026.07.30 | ₩7,303 | ₩7,543 | ₩6,894 | ₩6,924 | -5.19% | 1.2만 |
|---|
| 2026.07.29 | ₩7,236 | ₩7,236 | ₩6,764 | ₩6,769 | -6.46% | 3.9천 |
|---|
| 2026.07.28 | ₩6,902 | ₩7,370 | ₩6,742 | ₩7,276 | +5.42% | 1.1만 |
|---|
| 2026.07.27 | ₩7,216 | ₩7,216 | ₩6,756 | ₩6,756 | -6.38% | 3.9천 |
|---|
| 2026.07.24 | ₩7,009 | ₩7,076 | ₩6,876 | ₩6,876 | -1.90% | 2.1천 |
|---|
| 2026.07.23 | ₩6,996 | ₩7,063 | ₩6,956 | ₩6,956 | -0.57% | 3천 |
|---|
| 2026.07.22 | ₩7,063 | ₩7,063 | ₩7,063 | ₩7,063 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,009 | ₩7,076 | ₩6,809 | ₩7,063 | +0.76% | 4.6천 |
|---|
| 2026.07.20 | ₩6,635 | ₩6,635 | ₩6,635 | ₩6,635 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩6,742 | ₩6,742 | ₩6,141 | ₩6,662 | -1.19% | 2.1만 |
|---|
| 2026.07.16 | ₩7,083 | ₩7,231 | ₩6,822 | ₩6,822 | -3.68% | 5.4천 |
|---|
| 2026.07.15 | ₩7,049 | ₩7,209 | ₩6,861 | ₩7,036 | -0.19% | 7.1천 |
|---|
| 2026.07.14 | ₩6,757 | ₩7,113 | ₩6,757 | ₩6,822 | +0.97% | 2.6천 |
|---|
| 2026.07.13 | ₩6,849 | ₩7,009 | ₩6,677 | ₩6,756 | -1.36% | 8.5천 |
|---|
| 2026.07.10 | ₩7,330 | ₩7,343 | ₩6,809 | ₩7,063 | -3.64% | 1.3만 |
|---|
| 2026.07.09 | ₩7,129 | ₩7,410 | ₩7,076 | ₩7,076 | -0.75% | 1.1만 |
|---|
| 2026.07.08 | ₩7,143 | ₩7,143 | ₩6,916 | ₩7,129 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩7,370 | ₩7,396 | ₩7,143 | ₩7,396 | +0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩7,545 | ₩7,617 | ₩7,076 | ₩7,436 | -1.43% | 4천 |
|---|
| 2026.07.02 | ₩7,743 | ₩8,169 | ₩7,129 | ₩7,303 | -5.69% | 8.8천 |
|---|
| 2026.07.01 | ₩7,343 | ₩7,422 | ₩7,076 | ₩7,076 | -3.64% | 3.1천 |
|---|
| 2026.06.30 | ₩7,370 | ₩7,416 | ₩7,343 | ₩7,396 | +0.36% | 4.5천 |
|---|
| 2026.06.29 | ₩7,049 | ₩8,277 | ₩6,930 | ₩7,543 | +7.01% | 2.9만 |
|---|
| 2026.06.26 | ₩7,356 | ₩7,677 | ₩6,956 | ₩6,982 | -5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩7,623 | ₩8,144 | ₩7,009 | ₩7,436 | -2.45% | 2.5만 |
|---|
| 2026.06.24 | ₩7,810 | ₩8,171 | ₩7,623 | ₩7,623 | -2.39% | 3만 |
|---|
| 2026.06.23 | ₩7,877 | ₩7,930 | ₩7,743 | ₩7,877 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩7,543 | ₩7,984 | ₩7,487 | ₩7,850 | +4.07% | 1.4만 |
|---|
| 2026.06.18 | ₩7,543 | ₩7,543 | ₩7,356 | ₩7,490 | -0.71% | 1.1만 |
|---|
| 2026.06.17 | ₩7,209 | ₩7,730 | ₩7,209 | ₩7,463 | +3.52% | 2.6만 |
|---|
| 2026.06.16 | ₩6,075 | ₩7,730 | ₩6,075 | ₩7,103 | +16.92% | 15.5만 |
|---|
| 2026.06.15 | ₩7,209 | ₩7,694 | ₩7,209 | ₩7,490 | +3.89% | 1.3만 |
|---|
| 2026.06.12 | ₩6,969 | ₩7,757 | ₩6,969 | ₩7,143 | +2.49% | 1.9만 |
|---|
| 2026.06.11 | ₩6,862 | ₩7,517 | ₩6,862 | ₩6,942 | +1.17% | 9.4천 |
|---|
| 2026.06.10 | ₩6,675 | ₩7,045 | ₩6,675 | ₩6,702 | +0.40% | 2.4만 |
|---|
| 2026.06.09 | ₩7,209 | ₩7,650 | ₩6,729 | ₩6,782 | -5.93% | 4.8만 |
|---|
| 2026.06.08 | ₩7,196 | ₩7,743 | ₩6,942 | ₩7,243 | +0.65% | 5.5만 |
|---|
| 2026.06.05 | ₩7,723 | ₩7,723 | ₩6,822 | ₩7,196 | -6.83% | 1.7만 |
|---|
| 2026.06.04 | ₩7,623 | ₩7,997 | ₩7,530 | ₩7,703 | +1.05% | 2.5만 |
|---|
| 2026.06.03 | ₩8,264 | ₩8,411 | ₩7,698 | ₩7,824 | -5.33% | 2.5만 |
|---|
| 2026.06.02 | ₩8,424 | ₩9,012 | ₩8,257 | ₩8,358 | -0.79% | 5.8만 |
|---|
| 2026.06.01 | ₩7,450 | ₩9,346 | ₩7,089 | ₩8,117 | +8.96% | 18.5만 |
|---|
| 2026.05.29 | ₩7,530 | ₩8,197 | ₩7,476 | ₩8,117 | +7.80% | 2.2만 |
|---|
| 2026.05.28 | ₩7,743 | ₩7,877 | ₩7,476 | ₩7,717 | -0.34% | 1만 |
|---|
| 2026.05.27 | ₩7,770 | ₩8,277 | ₩7,610 | ₩7,930 | +2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩7,717 | ₩8,331 | ₩7,637 | ₩8,010 | +3.81% | 1.3만 |
|---|
| 2026.05.22 | ₩7,183 | ₩8,010 | ₩7,183 | ₩7,957 | +10.78% | 1만 |
|---|
| 2026.05.21 | ₩7,450 | ₩7,476 | ₩7,156 | ₩7,316 | -1.79% | 6.6천 |
|---|
| 2026.05.20 | ₩6,969 | ₩7,583 | ₩6,836 | ₩7,370 | +5.75% | 2.7만 |
|---|
| 2026.05.19 | ₩7,583 | ₩8,091 | ₩7,370 | ₩7,743 | +2.11% | 2.2만 |
|---|
| 2026.05.18 | ₩7,450 | ₩7,877 | ₩7,183 | ₩7,850 | +5.38% | 1.3만 |
|---|
| 2026.05.15 | ₩7,343 | ₩7,530 | ₩7,209 | ₩7,476 | +1.82% | 8.7천 |
|---|
| 2026.05.14 | ₩7,503 | ₩7,583 | ₩7,156 | ₩7,450 | -0.71% | 1만 |
|---|
| 2026.05.13 | ₩8,010 | ₩8,010 | ₩7,530 | ₩7,770 | -3.00% | 3.6만 |
|---|
| 2026.05.12 | ₩7,423 | ₩8,411 | ₩6,675 | ₩8,331 | +12.23% | 6.8만 |
|---|
| 2026.05.11 | ₩8,010 | ₩8,064 | ₩7,263 | ₩7,343 | -8.33% | 1.9만 |
|---|
| 2026.05.08 | ₩8,010 | ₩8,438 | ₩7,797 | ₩7,797 | -2.67% | 1.5만 |
|---|
| 2026.05.07 | ₩8,491 | ₩8,545 | ₩7,824 | ₩7,824 | -7.86% | 1.7만 |
|---|
| 2026.05.06 | ₩8,812 | ₩9,079 | ₩8,598 | ₩8,651 | -1.82% | 1.7만 |
|---|
| 2026.05.05 | ₩8,277 | ₩9,079 | ₩8,277 | ₩8,464 | +2.26% | 1.6만 |
|---|
| 2026.05.04 | ₩8,064 | ₩8,411 | ₩8,037 | ₩8,064 | 0.00% | 6.9천 |
|---|
| 2026.05.01 | ₩8,171 | ₩8,411 | ₩7,824 | ₩8,251 | +0.98% | 7.4천 |
|---|
| 2026.04.30 | ₩7,743 | ₩8,010 | ₩7,690 | ₩8,010 | +3.45% | 6.6천 |
|---|
| 2026.04.29 | ₩8,064 | ₩8,064 | ₩7,557 | ₩7,690 | -4.64% | 1.2만 |
|---|
| 2026.04.28 | ₩8,277 | ₩8,277 | ₩7,850 | ₩8,010 | -3.23% | 2.3만 |
|---|
| 2026.04.27 | ₩8,545 | ₩8,545 | ₩8,010 | ₩8,411 | -1.56% | 2만 |
|---|
| 2026.04.24 | ₩8,277 | ₩8,651 | ₩8,277 | ₩8,411 | +1.61% | 1.2만 |
|---|
| 2026.04.23 | ₩8,545 | ₩8,678 | ₩8,331 | ₩8,464 | -0.94% | 9.3천 |
|---|
| 2026.04.22 | ₩8,571 | ₩8,812 | ₩8,010 | ₩8,651 | +0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩9,132 | ₩9,319 | ₩8,144 | ₩8,598 | -5.85% | 1.9만 |
|---|
| 2026.04.20 | ₩8,625 | ₩8,678 | ₩8,251 | ₩8,571 | -0.62% | 2.9만 |
|---|
| 2026.04.17 | ₩8,491 | ₩9,346 | ₩8,464 | ₩8,972 | +5.66% | 1.4만 |
|---|
| 2026.04.16 | ₩8,438 | ₩8,545 | ₩8,331 | ₩8,464 | +0.32% | 4.6천 |
|---|
| 2026.04.15 | ₩8,277 | ₩8,545 | ₩8,277 | ₩8,331 | +0.65% | 2.7천 |
|---|
| 2026.04.14 | ₩8,358 | ₩8,438 | ₩7,797 | ₩8,411 | +0.64% | 10.7만 |
|---|
| 2026.04.13 | ₩7,877 | ₩8,304 | ₩7,743 | ₩7,743 | -1.69% | 7만 |
|---|
| 2026.04.10 | ₩8,545 | ₩8,545 | ₩7,824 | ₩7,904 | -7.50% | 2만 |
|---|
| 2026.04.09 | ₩8,358 | ₩8,411 | ₩8,197 | ₩8,384 | +0.32% | 8.8천 |
|---|
| 2026.04.08 | ₩8,277 | ₩8,545 | ₩8,010 | ₩8,277 | 0.00% | 8천 |
|---|
| 2026.04.07 | ₩8,518 | ₩8,812 | ₩8,010 | ₩8,411 | -1.25% | 4.3만 |
|---|
| 2026.04.06 | ₩8,384 | ₩8,731 | ₩8,010 | ₩8,224 | -1.91% | 2.9만 |
|---|
| 2026.04.02 | ₩8,010 | ₩8,651 | ₩8,010 | ₩8,251 | +3.00% | 6.6천 |
|---|
| 2026.04.01 | ₩8,598 | ₩8,945 | ₩7,770 | ₩7,770 | -9.63% | 1만 |
|---|
| 2026.03.31 | ₩8,438 | ₩8,598 | ₩8,010 | ₩8,037 | -4.75% | 5.7천 |
|---|
| 2026.03.30 | ₩8,651 | ₩8,758 | ₩8,010 | ₩8,224 | -4.94% | 6.9천 |
|---|
| 2026.03.27 | ₩9,372 | ₩9,586 | ₩8,331 | ₩8,625 | -7.98% | 9.8천 |
|---|
| 2026.03.26 | ₩9,559 | ₩9,613 | ₩9,185 | ₩9,372 | -1.96% | 9.2천 |
|---|
| 2026.03.25 | ₩9,532 | ₩9,880 | ₩9,452 | ₩9,613 | +0.84% | 5.7천 |
|---|
| 2026.03.24 | ₩9,399 | ₩9,613 | ₩8,945 | ₩9,212 | -1.99% | 4.3천 |
|---|
| 2026.03.23 | ₩9,639 | ₩9,639 | ₩9,185 | ₩9,292 | -3.60% | 7.8천 |
|---|
| 2026.03.20 | ₩9,880 | ₩9,880 | ₩8,812 | ₩9,105 | -7.84% | 6.2천 |
|---|
| 2026.03.19 | ₩9,613 | ₩9,880 | ₩9,559 | ₩9,559 | -0.56% | 4.9천 |
|---|
| 2026.03.18 | ₩10,334 | ₩10,360 | ₩9,933 | ₩10,147 | -1.81% | 2.8천 |
|---|
| 2026.03.17 | ₩10,147 | ₩11,215 | ₩7,984 | ₩10,948 | +7.89% | 4.5만 |
|---|
| 2026.03.16 | ₩9,906 | ₩10,654 | ₩9,319 | ₩10,654 | +7.55% | 7.1만 |
|---|
| 2026.03.13 | ₩9,479 | ₩10,227 | ₩8,998 | ₩9,346 | -1.41% | 1.1만 |
|---|
| 2026.03.12 | ₩9,933 | ₩10,147 | ₩8,812 | ₩9,773 | -1.61% | 3.2만 |
|---|
| 2026.03.11 | ₩10,013 | ₩10,147 | ₩9,853 | ₩10,013 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩10,147 | ₩10,147 | ₩10,040 | ₩10,147 | 0.00% | 6.7천 |
|---|
| 2026.03.09 | ₩10,013 | ₩10,147 | ₩9,746 | ₩10,120 | +1.07% | 3.9천 |
|---|
| 2026.03.06 | ₩10,147 | ₩10,360 | ₩9,880 | ₩10,067 | -0.79% | 535 |
|---|
| 2026.03.05 | ₩10,414 | ₩10,414 | ₩9,880 | ₩10,387 | -0.26% | 6.4천 |
|---|
| 2026.03.04 | ₩10,654 | ₩10,948 | ₩9,880 | ₩10,387 | -2.51% | 2.9만 |
|---|
| 2026.03.03 | ₩9,906 | ₩10,307 | ₩9,746 | ₩10,173 | +2.70% | 6천 |
|---|
| 2026.03.02 | ₩10,147 | ₩10,307 | ₩9,906 | ₩10,040 | -1.05% | 1.1만 |
|---|
| 2026.02.27 | ₩10,093 | ₩10,147 | ₩9,799 | ₩10,147 | +0.53% | 1.9천 |
|---|
| 2026.02.26 | ₩10,093 | ₩10,147 | ₩9,880 | ₩10,147 | +0.53% | 1.3천 |
|---|
| 2026.02.25 | ₩10,147 | ₩10,280 | ₩9,426 | ₩10,147 | 0.00% | 8.3천 |
|---|
| 2026.02.24 | ₩9,613 | ₩10,280 | ₩9,613 | ₩10,280 | +6.94% | 1.1천 |
|---|
| 2026.02.23 | ₩10,334 | ₩10,360 | ₩9,613 | ₩9,693 | -6.20% | 5.3천 |
|---|
| 2026.02.20 | ₩10,093 | ₩10,093 | ₩9,426 | ₩10,067 | -0.26% | 5.2천 |
|---|
| 2026.02.19 | ₩10,360 | ₩10,360 | ₩9,613 | ₩9,960 | -3.87% | 6천 |
|---|
| 2026.02.18 | ₩10,334 | ₩10,334 | ₩9,933 | ₩10,147 | -1.81% | 7.7천 |
|---|
| 2026.02.17 | ₩10,334 | ₩10,440 | ₩9,746 | ₩10,093 | -2.33% | 5.2천 |
|---|
| 2026.02.13 | ₩10,120 | ₩10,948 | ₩10,120 | ₩10,147 | +0.26% | 1.4만 |
|---|
| 2026.02.12 | ₩10,761 | ₩11,081 | ₩9,933 | ₩10,093 | -6.20% | 7.1천 |
|---|
| 2026.02.11 | ₩11,081 | ₩11,215 | ₩10,547 | ₩10,734 | -3.13% | 3.8만 |
|---|
| 2026.02.10 | ₩11,188 | ₩11,775 | ₩11,028 | ₩11,188 | 0.00% | 5.2천 |
|---|
| 2026.02.09 | ₩10,894 | ₩11,749 | ₩10,734 | ₩11,482 | +5.39% | 5.5천 |
|---|
| 2026.02.06 | ₩9,773 | ₩10,681 | ₩9,773 | ₩10,414 | +6.56% | 9.2천 |
|---|
| 2026.02.05 | ₩10,654 | ₩10,787 | ₩9,426 | ₩9,532 | -10.53% | 2.2만 |
|---|
| 2026.02.04 | ₩11,695 | ₩11,802 | ₩10,414 | ₩10,761 | -7.99% | 4.9만 |
|---|
| 2026.02.03 | ₩11,775 | ₩12,203 | ₩11,241 | ₩11,669 | -0.91% | 8.9천 |
|---|
| 2026.02.02 | ₩11,482 | ₩11,936 | ₩11,482 | ₩11,695 | +1.86% | 9천 |
|---|
| 2026.01.30 | ₩12,523 | ₩12,950 | ₩12,283 | ₩12,283 | -1.92% | 1.3만 |
|---|
| 2026.01.29 | ₩12,657 | ₩12,817 | ₩12,336 | ₩12,416 | -1.90% | 1만 |
|---|
| 2026.01.28 | ₩12,710 | ₩12,924 | ₩12,523 | ₩12,523 | -1.47% | 1.2만 |
|---|
| 2026.01.27 | ₩12,523 | ₩12,950 | ₩12,523 | ₩12,657 | +1.07% | 9천 |
|---|
| 2026.01.26 | ₩12,523 | ₩13,191 | ₩12,523 | ₩12,817 | +2.35% | 1.2만 |
|---|
| 2026.01.23 | ₩12,603 | ₩13,271 | ₩12,550 | ₩12,817 | +1.69% | 1.2만 |
|---|
| 2026.01.22 | ₩13,110 | ₩13,271 | ₩12,309 | ₩12,550 | -4.28% | 1.3만 |
|---|
| 2026.01.21 | ₩12,657 | ₩13,297 | ₩12,069 | ₩12,763 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩13,084 | ₩14,152 | ₩12,817 | ₩13,271 | +1.43% | 2.9만 |
|---|
| 2026.01.16 | ₩13,137 | ₩13,885 | ₩13,084 | ₩13,885 | +5.69% | 9.5천 |
|---|
| 2026.01.15 | ₩14,312 | ₩14,419 | ₩12,843 | ₩13,244 | -7.46% | 3.7만 |
|---|
| 2026.01.14 | ₩14,152 | ₩14,419 | ₩14,018 | ₩14,419 | +1.89% | 3.7만 |
|---|
| 2026.01.13 | ₩13,538 | ₩13,778 | ₩13,084 | ₩13,618 | +0.59% | 1.2만 |
|---|
| 2026.01.12 | ₩13,351 | ₩13,885 | ₩13,084 | ₩13,858 | +3.80% | 1만 |
|---|
| 2026.01.09 | ₩12,870 | ₩13,885 | ₩12,817 | ₩13,110 | +1.87% | 8.5천 |
|---|
| 2026.01.08 | ₩13,431 | ₩13,484 | ₩12,363 | ₩13,057 | -2.78% | 2.5만 |
|---|
| 2026.01.07 | ₩13,404 | ₩13,858 | ₩13,084 | ₩13,858 | +3.39% | 1.4만 |
|---|
| 2026.01.06 | ₩13,351 | ₩13,885 | ₩13,030 | ₩13,885 | +4.00% | 2.5만 |
|---|
| 2026.01.05 | ₩13,057 | ₩13,858 | ₩12,843 | ₩13,751 | +5.32% | 3.7만 |
|---|
| 2026.01.02 | ₩12,016 | ₩13,217 | ₩11,695 | ₩13,057 | +8.67% | 2.3만 |
|---|
| 2025.12.31 | ₩10,707 | ₩11,749 | ₩10,627 | ₩11,695 | +9.23% | 2.5만 |
|---|
| 2025.12.30 | ₩10,948 | ₩11,482 | ₩10,841 | ₩11,081 | +1.22% | 4만 |
|---|
| 2025.12.29 | ₩10,948 | ₩11,669 | ₩10,814 | ₩11,482 | +4.88% | 4.1만 |
|---|
| 2025.12.26 | ₩11,215 | ₩11,215 | ₩10,814 | ₩11,135 | -0.71% | 2.9만 |
|---|
| 2025.12.24 | ₩11,348 | ₩11,402 | ₩10,707 | ₩11,402 | +0.47% | 9.3천 |
|---|
| 2025.12.23 | ₩11,054 | ₩11,428 | ₩10,414 | ₩11,428 | +3.38% | 3.1만 |
|---|
| 2025.12.22 | ₩10,707 | ₩11,428 | ₩10,334 | ₩11,295 | +5.49% | 6.1만 |
|---|
| 2025.12.19 | ₩10,948 | ₩11,108 | ₩9,880 | ₩10,681 | -2.44% | 2.3만 |
|---|
| 2025.12.18 | ₩11,348 | ₩11,455 | ₩10,360 | ₩10,707 | -5.65% | 2.5만 |
|---|
| 2025.12.17 | ₩11,455 | ₩11,455 | ₩10,414 | ₩11,081 | -3.26% | 3.7만 |
|---|
| 2025.12.16 | ₩11,402 | ₩11,402 | ₩9,986 | ₩11,108 | -2.58% | 3.6만 |
|---|
| 2025.12.15 | ₩12,016 | ₩12,016 | ₩10,414 | ₩11,001 | -8.44% | 3.5만 |
|---|
| 2025.12.12 | ₩12,763 | ₩12,763 | ₩11,241 | ₩12,176 | -4.60% | 6만 |
|---|
| 2025.12.11 | ₩13,217 | ₩13,217 | ₩12,123 | ₩12,763 | -3.43% | 2.9만 |
|---|
| 2025.12.10 | ₩13,084 | ₩13,618 | ₩12,817 | ₩13,297 | +1.63% | 3.9만 |
|---|
| 2025.12.09 | ₩13,831 | ₩14,072 | ₩13,057 | ₩13,217 | -4.44% | 4.9만 |
|---|
| 2025.12.08 | ₩14,419 | ₩14,419 | ₩13,618 | ₩13,885 | -3.70% | 2만 |
|---|
| 2025.12.05 | ₩14,152 | ₩14,499 | ₩13,351 | ₩13,885 | -1.89% | 2.5만 |
|---|
| 2025.12.04 | ₩14,713 | ₩14,739 | ₩13,484 | ₩14,018 | -4.72% | 3만 |
|---|
| 2025.12.03 | ₩15,113 | ₩15,300 | ₩14,419 | ₩14,713 | -2.65% | 3.7만 |
|---|
| 2025.12.02 | ₩14,793 | ₩14,793 | ₩14,152 | ₩14,152 | -4.33% | 2.8만 |
|---|
| 2025.12.01 | ₩14,205 | ₩14,579 | ₩13,885 | ₩14,152 | -0.38% | 4만 |
|---|
| 2025.11.28 | ₩15,701 | ₩16,154 | ₩15,487 | ₩15,781 | +0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩13,938 | ₩16,021 | ₩13,645 | ₩15,647 | +12.26% | 3.2만 |
|---|
| 2025.11.25 | ₩13,831 | ₩14,072 | ₩13,351 | ₩13,912 | +0.58% | 1.5만 |
|---|
| 2025.11.24 | ₩13,885 | ₩14,072 | ₩13,271 | ₩14,072 | +1.35% | 1.6만 |
|---|
| 2025.11.21 | ₩13,378 | ₩14,392 | ₩13,191 | ₩13,885 | +3.79% | 1만 |
|---|
| 2025.11.20 | ₩14,232 | ₩14,953 | ₩13,137 | ₩13,297 | -6.57% | 3.5만 |
|---|
| 2025.11.19 | ₩14,846 | ₩14,846 | ₩13,645 | ₩13,645 | -8.09% | 2만 |
|---|
| 2025.11.18 | ₩13,484 | ₩15,060 | ₩13,378 | ₩15,006 | +11.29% | 1.8만 |
|---|
| 2025.11.17 | ₩14,098 | ₩14,606 | ₩13,885 | ₩14,152 | +0.38% | 1.7만 |
|---|
| 2025.11.14 | ₩14,446 | ₩14,686 | ₩13,618 | ₩13,938 | -3.51% | 2.6만 |
|---|
| 2025.11.13 | ₩15,086 | ₩15,487 | ₩14,552 | ₩14,739 | -2.30% | 3.1만 |
|---|
| 2025.11.12 | ₩16,368 | ₩16,582 | ₩15,247 | ₩15,754 | -3.75% | 3.1만 |
|---|
| 2025.11.11 | ₩16,555 | ₩16,822 | ₩15,781 | ₩16,288 | -1.61% | 2.2만 |
|---|
| 2025.11.10 | ₩17,490 | ₩17,970 | ₩16,101 | ₩17,089 | -2.29% | 6.7만 |
|---|
| 2025.11.07 | ₩14,846 | ₩17,062 | ₩14,419 | ₩17,062 | +14.93% | 19.1만 |
|---|
| 2025.11.06 | ₩16,395 | ₩16,822 | ₩15,220 | ₩15,487 | -5.54% | 20.2만 |
|---|
| 2025.11.05 | ₩18,344 | ₩18,344 | ₩15,380 | ₩15,754 | -14.12% | 25.4만 |
|---|
| 2025.11.04 | ₩20,427 | ₩20,427 | ₩16,822 | ₩17,356 | -15.03% | 24.6만 |
|---|
| 2025.11.03 | ₩24,779 | ₩24,832 | ₩19,893 | ₩20,026 | -19.18% | 60만 |
|---|
| 2025.10.31 | ₩41,654 | ₩42,723 | ₩36,314 | ₩37,649 | -9.62% | 3만 |
|---|
| 2025.10.30 | ₩44,592 | ₩45,126 | ₩40,052 | ₩40,586 | -8.98% | 2.4만 |
|---|
| 2025.10.29 | ₩47,262 | ₩47,796 | ₩43,924 | ₩44,592 | -5.65% | 1.6만 |
|---|
| 2025.10.28 | ₩48,063 | ₩49,932 | ₩44,325 | ₩47,529 | -1.11% | 3.3만 |
|---|
| 2025.10.27 | ₩51,801 | ₩53,937 | ₩48,330 | ₩48,330 | -6.70% | 6만 |
|---|
| 2025.10.24 | ₩55,005 | ₩59,278 | ₩47,529 | ₩51,534 | -6.31% | 14.1만 |
|---|
| 2025.10.23 | ₩40,319 | ₩49,131 | ₩40,319 | ₩49,131 | +21.85% | 2.6만 |
|---|
| 2025.10.22 | ₩42,990 | ₩43,310 | ₩38,717 | ₩41,387 | -3.73% | 1.4만 |
|---|
| 2025.10.21 | ₩44,859 | ₩45,126 | ₩42,456 | ₩43,524 | -2.98% | 1.2만 |
|---|
| 2025.10.20 | ₩49,398 | ₩49,398 | ₩38,717 | ₩44,058 | -10.81% | 4.3만 |
|---|
| 2025.10.17 | ₩48,063 | ₩49,932 | ₩42,723 | ₩46,194 | -3.89% | 2.9만 |
|---|
| 2025.10.16 | ₩53,937 | ₩54,204 | ₩50,466 | ₩50,466 | -6.44% | 1.4만 |
|---|
| 2025.10.15 | ₩53,937 | ₩56,955 | ₩52,869 | ₩53,136 | -1.49% | 1.8만 |
|---|
| 2025.10.14 | ₩51,534 | ₩53,403 | ₩47,796 | ₩53,403 | +3.63% | 2만 |
|---|
| 2025.10.13 | ₩54,471 | ₩56,073 | ₩51,267 | ₩51,801 | -4.90% | 1.7만 |
|---|
| 2025.10.10 | ₩56,607 | ₩57,141 | ₩53,697 | ₩54,471 | -3.77% | 2.6만 |
|---|