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 | ₩8,750 | ₩9,338 | ₩8,750 | ₩9,338 | +6.72% | 2만 |
| 2026.10.08 | ₩8,483 | ₩8,857 | ₩8,269 | ₩8,683 | +2.36% | 8.1천 |
| 2026.10.07 | ₩9,632 | ₩9,645 | ₩8,723 | ₩8,723 | -9.43% | 2.6만 |
| 2026.10.06 | ₩9,405 | ₩10,023 | ₩9,351 | ₩10,023 | +6.58% | 8.3천 |
| 2026.10.05 | ₩9,765 | ₩10,330 | ₩9,471 | ₩9,565 | -2.05% | 1.9만 |
| 2026.10.02 | ₩9,685 | ₩10,300 | ₩9,685 | ₩10,153 | +4.83% | 2.7천 |
| 2026.10.01 | ₩9,765 | ₩10,153 | ₩9,685 | ₩10,006 | +2.46% | 8.4천 |
| 2026.09.30 | ₩10,113 | ₩10,193 | ₩9,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,779 |
| -3.30% |
| 6.7천 |
| 2026.09.29 | ₩10,153 | ₩10,286 | ₩10,153 | ₩10,179 | +0.26% | 4천 |
|---|
| 2026.09.28 | ₩10,326 | ₩10,874 | ₩10,153 | ₩10,153 | -1.68% | 2.1만 |
|---|
| 2026.09.25 | ₩10,166 | ₩10,326 | ₩10,166 | ₩10,300 | +1.31% | 1.6천 |
|---|
| 2026.09.24 | ₩10,153 | ₩10,487 | ₩10,139 | ₩10,166 | +0.13% | 1.4만 |
|---|
| 2026.09.23 | ₩10,206 | ₩10,447 | ₩10,126 | ₩10,179 | -0.26% | 9.8천 |
|---|
| 2026.09.22 | ₩10,594 | ₩10,687 | ₩10,273 | ₩10,500 | -0.88% | 1.7만 |
|---|
| 2026.09.21 | ₩10,500 | ₩10,901 | ₩10,032 | ₩10,700 | +1.91% | 2.2만 |
|---|
| 2026.09.18 | ₩9,431 | ₩10,086 | ₩9,365 | ₩9,979 | +5.81% | 2.3만 |
|---|
| 2026.09.17 | ₩9,471 | ₩9,685 | ₩9,338 | ₩9,338 | -1.41% | 1.6만 |
|---|
| 2026.09.16 | ₩9,391 | ₩9,451 | ₩9,017 | ₩9,044 | -3.70% | 9천 |
|---|
| 2026.09.15 | ₩9,966 | ₩10,420 | ₩8,523 | ₩9,391 | -5.76% | 3.3만 |
|---|
| 2026.09.14 | ₩9,395 | ₩10,286 | ₩9,351 | ₩10,273 | +9.34% | 1.4만 |
|---|
| 2026.09.11 | ₩10,286 | ₩10,286 | ₩9,498 | ₩9,779 | -4.94% | 1.8만 |
|---|
| 2026.09.10 | ₩9,819 | ₩10,353 | ₩9,164 | ₩10,313 | +5.03% | 3.5만 |
|---|
| 2026.09.09 | ₩9,792 | ₩10,179 | ₩9,445 | ₩10,179 | +3.96% | 1.7만 |
|---|
| 2026.09.08 | ₩10,019 | ₩10,306 | ₩9,017 | ₩9,278 | -7.40% | 3만 |
|---|
| 2026.09.04 | ₩10,567 | ₩10,954 | ₩10,153 | ₩10,340 | -2.15% | 17만 |
|---|
| 2026.09.03 | ₩8,830 | ₩11,041 | ₩8,830 | ₩10,647 | +20.57% | 19.7만 |
|---|
| 2026.09.02 | ₩8,590 | ₩8,857 | ₩8,590 | ₩8,683 | +1.09% | 2.8만 |
|---|
| 2026.09.01 | ₩8,683 | ₩9,002 | ₩8,469 | ₩8,496 | -2.15% | 4.2만 |
|---|
| 2026.08.31 | ₩8,282 | ₩9,055 | ₩8,082 | ₩8,937 | +7.90% | 5.1만 |
|---|
| 2026.08.28 | ₩9,071 | ₩9,071 | ₩7,882 | ₩7,922 | -12.67% | 4.8만 |
|---|
| 2026.08.27 | ₩8,282 | ₩9,084 | ₩8,282 | ₩9,060 | +9.39% | 6.6만 |
|---|
| 2026.08.26 | ₩8,336 | ₩8,416 | ₩7,735 | ₩8,258 | -0.93% | 1.6만 |
|---|
| 2026.08.25 | ₩8,237 | ₩8,349 | ₩8,042 | ₩8,296 | +0.71% | 1.4만 |
|---|
| 2026.08.24 | ₩7,628 | ₩8,256 | ₩7,508 | ₩8,136 | +6.65% | 3.1만 |
|---|
| 2026.08.21 | ₩7,681 | ₩7,815 | ₩7,481 | ₩7,505 | -2.30% | 3.4만 |
|---|
| 2026.08.20 | ₩7,468 | ₩7,481 | ₩7,174 | ₩7,214 | -3.40% | 1.2만 |
|---|
| 2026.08.19 | ₩7,120 | ₩7,321 | ₩7,107 | ₩7,321 | +2.81% | 3.2천 |
|---|
| 2026.08.18 | ₩7,214 | ₩7,214 | ₩7,027 | ₩7,027 | -2.59% | 2.5천 |
|---|
| 2026.08.17 | ₩7,281 | ₩7,281 | ₩7,140 | ₩7,147 | -1.83% | 1.7천 |
|---|
| 2026.08.14 | ₩7,281 | ₩7,281 | ₩7,148 | ₩7,148 | -1.82% | 1천 |
|---|
| 2026.08.13 | ₩7,140 | ₩7,140 | ₩7,140 | ₩7,140 | 0.00% | 600 |
|---|
| 2026.08.12 | ₩7,080 | ₩7,080 | ₩7,080 | ₩7,080 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,261 | ₩7,294 | ₩7,080 | ₩7,080 | -2.48% | 6.4천 |
|---|
| 2026.08.10 | ₩7,094 | ₩7,281 | ₩7,080 | ₩7,094 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩7,227 | ₩7,481 | ₩7,174 | ₩7,347 | +1.66% | 3.7천 |
|---|
| 2026.08.06 | ₩6,906 | ₩7,080 | ₩6,774 | ₩7,080 | +2.51% | 2.1천 |
|---|
| 2026.08.05 | ₩6,959 | ₩6,980 | ₩6,826 | ₩6,980 | +0.31% | 9천 |
|---|
| 2026.08.04 | ₩7,013 | ₩7,067 | ₩6,826 | ₩7,007 | -0.10% | 2.4천 |
|---|
| 2026.08.03 | ₩7,036 | ₩7,147 | ₩6,746 | ₩6,746 | -4.12% | 3.5천 |
|---|
| 2026.07.31 | ₩7,080 | ₩7,154 | ₩6,960 | ₩6,973 | -1.51% | 5.6천 |
|---|
| 2026.07.30 | ₩7,307 | ₩7,548 | ₩6,898 | ₩6,928 | -5.19% | 1.2만 |
|---|
| 2026.07.29 | ₩7,240 | ₩7,240 | ₩6,768 | ₩6,773 | -6.46% | 3.9천 |
|---|
| 2026.07.28 | ₩6,906 | ₩7,374 | ₩6,746 | ₩7,281 | +5.42% | 1.1만 |
|---|
| 2026.07.27 | ₩7,220 | ₩7,220 | ₩6,760 | ₩6,760 | -6.38% | 3.9천 |
|---|
| 2026.07.24 | ₩7,013 | ₩7,080 | ₩6,880 | ₩6,880 | -1.90% | 2.1천 |
|---|
| 2026.07.23 | ₩7,000 | ₩7,067 | ₩6,960 | ₩6,960 | -0.57% | 3천 |
|---|
| 2026.07.22 | ₩7,067 | ₩7,067 | ₩7,067 | ₩7,067 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,013 | ₩7,080 | ₩6,813 | ₩7,067 | +0.76% | 4.6천 |
|---|
| 2026.07.20 | ₩6,639 | ₩6,639 | ₩6,639 | ₩6,639 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩6,746 | ₩6,746 | ₩6,145 | ₩6,666 | -1.19% | 2.1만 |
|---|
| 2026.07.16 | ₩7,087 | ₩7,235 | ₩6,826 | ₩6,826 | -3.68% | 5.4천 |
|---|
| 2026.07.15 | ₩7,053 | ₩7,214 | ₩6,865 | ₩7,040 | -0.19% | 7.1천 |
|---|
| 2026.07.14 | ₩6,761 | ₩7,118 | ₩6,761 | ₩6,826 | +0.97% | 2.6천 |
|---|
| 2026.07.13 | ₩6,853 | ₩7,013 | ₩6,681 | ₩6,760 | -1.36% | 8.5천 |
|---|
| 2026.07.10 | ₩7,334 | ₩7,347 | ₩6,813 | ₩7,067 | -3.64% | 1.3만 |
|---|
| 2026.07.09 | ₩7,134 | ₩7,414 | ₩7,080 | ₩7,080 | -0.75% | 1.1만 |
|---|
| 2026.07.08 | ₩7,147 | ₩7,147 | ₩6,920 | ₩7,134 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩7,374 | ₩7,401 | ₩7,147 | ₩7,401 | +0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩7,549 | ₩7,621 | ₩7,080 | ₩7,441 | -1.43% | 4천 |
|---|
| 2026.07.02 | ₩7,748 | ₩8,174 | ₩7,134 | ₩7,307 | -5.69% | 8.8천 |
|---|
| 2026.07.01 | ₩7,347 | ₩7,426 | ₩7,080 | ₩7,080 | -3.64% | 3.1천 |
|---|
| 2026.06.30 | ₩7,374 | ₩7,421 | ₩7,347 | ₩7,401 | +0.36% | 4.5천 |
|---|
| 2026.06.29 | ₩7,053 | ₩8,282 | ₩6,935 | ₩7,548 | +7.01% | 2.9만 |
|---|
| 2026.06.26 | ₩7,361 | ₩7,681 | ₩6,960 | ₩6,987 | -5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩7,628 | ₩8,149 | ₩7,013 | ₩7,441 | -2.45% | 2.5만 |
|---|
| 2026.06.24 | ₩7,815 | ₩8,176 | ₩7,628 | ₩7,628 | -2.39% | 3만 |
|---|
| 2026.06.23 | ₩7,882 | ₩7,935 | ₩7,748 | ₩7,882 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩7,548 | ₩7,989 | ₩7,492 | ₩7,855 | +4.07% | 1.4만 |
|---|
| 2026.06.18 | ₩7,548 | ₩7,548 | ₩7,361 | ₩7,494 | -0.71% | 1.1만 |
|---|
| 2026.06.17 | ₩7,214 | ₩7,735 | ₩7,214 | ₩7,468 | +3.52% | 2.6만 |
|---|
| 2026.06.16 | ₩6,078 | ₩7,735 | ₩6,078 | ₩7,107 | +16.92% | 15.5만 |
|---|
| 2026.06.15 | ₩7,214 | ₩7,699 | ₩7,214 | ₩7,494 | +3.89% | 1.3만 |
|---|
| 2026.06.12 | ₩6,973 | ₩7,761 | ₩6,973 | ₩7,147 | +2.49% | 1.9만 |
|---|
| 2026.06.11 | ₩6,866 | ₩7,521 | ₩6,866 | ₩6,947 | +1.17% | 9.4천 |
|---|
| 2026.06.10 | ₩6,679 | ₩7,049 | ₩6,679 | ₩6,706 | +0.40% | 2.4만 |
|---|
| 2026.06.09 | ₩7,214 | ₩7,655 | ₩6,733 | ₩6,786 | -5.93% | 4.8만 |
|---|
| 2026.06.08 | ₩7,200 | ₩7,748 | ₩6,947 | ₩7,247 | +0.65% | 5.5만 |
|---|
| 2026.06.05 | ₩7,728 | ₩7,728 | ₩6,826 | ₩7,200 | -6.83% | 1.7만 |
|---|
| 2026.06.04 | ₩7,628 | ₩8,002 | ₩7,534 | ₩7,708 | +1.05% | 2.5만 |
|---|
| 2026.06.03 | ₩8,269 | ₩8,416 | ₩7,703 | ₩7,828 | -5.33% | 2.5만 |
|---|
| 2026.06.02 | ₩8,429 | ₩9,017 | ₩8,262 | ₩8,363 | -0.79% | 5.8만 |
|---|
| 2026.06.01 | ₩7,454 | ₩9,351 | ₩7,094 | ₩8,122 | +8.96% | 18.5만 |
|---|
| 2026.05.29 | ₩7,534 | ₩8,202 | ₩7,481 | ₩8,122 | +7.80% | 2.2만 |
|---|
| 2026.05.28 | ₩7,748 | ₩7,882 | ₩7,481 | ₩7,721 | -0.34% | 1만 |
|---|
| 2026.05.27 | ₩7,775 | ₩8,282 | ₩7,615 | ₩7,935 | +2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩7,721 | ₩8,336 | ₩7,641 | ₩8,015 | +3.81% | 1.3만 |
|---|
| 2026.05.22 | ₩7,187 | ₩8,015 | ₩7,187 | ₩7,962 | +10.78% | 1만 |
|---|
| 2026.05.21 | ₩7,454 | ₩7,481 | ₩7,160 | ₩7,321 | -1.79% | 6.6천 |
|---|
| 2026.05.20 | ₩6,973 | ₩7,588 | ₩6,840 | ₩7,374 | +5.75% | 2.7만 |
|---|
| 2026.05.19 | ₩7,588 | ₩8,095 | ₩7,374 | ₩7,748 | +2.11% | 2.2만 |
|---|
| 2026.05.18 | ₩7,454 | ₩7,882 | ₩7,187 | ₩7,855 | +5.38% | 1.3만 |
|---|
| 2026.05.15 | ₩7,347 | ₩7,534 | ₩7,214 | ₩7,481 | +1.82% | 8.7천 |
|---|
| 2026.05.14 | ₩7,508 | ₩7,588 | ₩7,160 | ₩7,454 | -0.71% | 1만 |
|---|
| 2026.05.13 | ₩8,015 | ₩8,015 | ₩7,534 | ₩7,775 | -3.00% | 3.6만 |
|---|
| 2026.05.12 | ₩7,427 | ₩8,416 | ₩6,679 | ₩8,336 | +12.23% | 6.8만 |
|---|
| 2026.05.11 | ₩8,015 | ₩8,069 | ₩7,267 | ₩7,347 | -8.33% | 1.9만 |
|---|
| 2026.05.08 | ₩8,015 | ₩8,443 | ₩7,802 | ₩7,802 | -2.67% | 1.5만 |
|---|
| 2026.05.07 | ₩8,496 | ₩8,550 | ₩7,828 | ₩7,828 | -7.86% | 1.7만 |
|---|
| 2026.05.06 | ₩8,817 | ₩9,084 | ₩8,603 | ₩8,657 | -1.82% | 1.7만 |
|---|
| 2026.05.05 | ₩8,282 | ₩9,084 | ₩8,282 | ₩8,469 | +2.26% | 1.6만 |
|---|
| 2026.05.04 | ₩8,069 | ₩8,416 | ₩8,042 | ₩8,069 | 0.00% | 6.9천 |
|---|
| 2026.05.01 | ₩8,176 | ₩8,416 | ₩7,828 | ₩8,256 | +0.98% | 7.4천 |
|---|
| 2026.04.30 | ₩7,748 | ₩8,015 | ₩7,695 | ₩8,015 | +3.45% | 6.6천 |
|---|
| 2026.04.29 | ₩8,069 | ₩8,069 | ₩7,561 | ₩7,695 | -4.64% | 1.2만 |
|---|
| 2026.04.28 | ₩8,282 | ₩8,282 | ₩7,855 | ₩8,015 | -3.23% | 2.3만 |
|---|
| 2026.04.27 | ₩8,550 | ₩8,550 | ₩8,015 | ₩8,416 | -1.56% | 2만 |
|---|
| 2026.04.24 | ₩8,282 | ₩8,657 | ₩8,282 | ₩8,416 | +1.61% | 1.2만 |
|---|
| 2026.04.23 | ₩8,550 | ₩8,683 | ₩8,336 | ₩8,469 | -0.94% | 9.3천 |
|---|
| 2026.04.22 | ₩8,576 | ₩8,817 | ₩8,015 | ₩8,657 | +0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩9,137 | ₩9,324 | ₩8,149 | ₩8,603 | -5.85% | 1.9만 |
|---|
| 2026.04.20 | ₩8,630 | ₩8,683 | ₩8,256 | ₩8,576 | -0.62% | 2.9만 |
|---|
| 2026.04.17 | ₩8,496 | ₩9,351 | ₩8,469 | ₩8,977 | +5.66% | 1.4만 |
|---|
| 2026.04.16 | ₩8,443 | ₩8,550 | ₩8,336 | ₩8,469 | +0.32% | 4.6천 |
|---|
| 2026.04.15 | ₩8,282 | ₩8,550 | ₩8,282 | ₩8,336 | +0.65% | 2.7천 |
|---|
| 2026.04.14 | ₩8,363 | ₩8,443 | ₩7,802 | ₩8,416 | +0.64% | 10.7만 |
|---|
| 2026.04.13 | ₩7,882 | ₩8,309 | ₩7,748 | ₩7,748 | -1.69% | 7만 |
|---|
| 2026.04.10 | ₩8,550 | ₩8,550 | ₩7,828 | ₩7,908 | -7.50% | 2만 |
|---|
| 2026.04.09 | ₩8,363 | ₩8,416 | ₩8,202 | ₩8,389 | +0.32% | 8.8천 |
|---|
| 2026.04.08 | ₩8,282 | ₩8,550 | ₩8,015 | ₩8,282 | 0.00% | 8천 |
|---|
| 2026.04.07 | ₩8,523 | ₩8,817 | ₩8,015 | ₩8,416 | -1.25% | 4.3만 |
|---|
| 2026.04.06 | ₩8,389 | ₩8,737 | ₩8,015 | ₩8,229 | -1.91% | 2.9만 |
|---|
| 2026.04.02 | ₩8,015 | ₩8,657 | ₩8,015 | ₩8,256 | +3.00% | 6.6천 |
|---|
| 2026.04.01 | ₩8,603 | ₩8,950 | ₩7,775 | ₩7,775 | -9.63% | 1만 |
|---|
| 2026.03.31 | ₩8,443 | ₩8,603 | ₩8,015 | ₩8,042 | -4.75% | 5.7천 |
|---|
| 2026.03.30 | ₩8,657 | ₩8,763 | ₩8,015 | ₩8,229 | -4.94% | 6.9천 |
|---|
| 2026.03.27 | ₩9,378 | ₩9,592 | ₩8,336 | ₩8,630 | -7.98% | 9.8천 |
|---|
| 2026.03.26 | ₩9,565 | ₩9,618 | ₩9,191 | ₩9,378 | -1.96% | 9.2천 |
|---|
| 2026.03.25 | ₩9,538 | ₩9,886 | ₩9,458 | ₩9,618 | +0.84% | 5.7천 |
|---|
| 2026.03.24 | ₩9,405 | ₩9,618 | ₩8,950 | ₩9,218 | -1.99% | 4.3천 |
|---|
| 2026.03.23 | ₩9,645 | ₩9,645 | ₩9,191 | ₩9,298 | -3.60% | 7.8천 |
|---|
| 2026.03.20 | ₩9,886 | ₩9,886 | ₩8,817 | ₩9,111 | -7.84% | 6.2천 |
|---|
| 2026.03.19 | ₩9,618 | ₩9,886 | ₩9,565 | ₩9,565 | -0.56% | 4.9천 |
|---|
| 2026.03.18 | ₩10,340 | ₩10,366 | ₩9,939 | ₩10,153 | -1.81% | 2.8천 |
|---|
| 2026.03.17 | ₩10,153 | ₩11,221 | ₩7,989 | ₩10,954 | +7.89% | 4.5만 |
|---|
| 2026.03.16 | ₩9,912 | ₩10,660 | ₩9,324 | ₩10,660 | +7.55% | 7.1만 |
|---|
| 2026.03.13 | ₩9,485 | ₩10,233 | ₩9,004 | ₩9,351 | -1.41% | 1.1만 |
|---|
| 2026.03.12 | ₩9,939 | ₩10,153 | ₩8,817 | ₩9,779 | -1.61% | 3.2만 |
|---|
| 2026.03.11 | ₩10,019 | ₩10,153 | ₩9,859 | ₩10,019 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩10,153 | ₩10,153 | ₩10,046 | ₩10,153 | 0.00% | 6.7천 |
|---|
| 2026.03.09 | ₩10,019 | ₩10,153 | ₩9,752 | ₩10,126 | +1.07% | 3.9천 |
|---|
| 2026.03.06 | ₩10,153 | ₩10,366 | ₩9,886 | ₩10,073 | -0.79% | 535 |
|---|
| 2026.03.05 | ₩10,420 | ₩10,420 | ₩9,886 | ₩10,393 | -0.26% | 6.4천 |
|---|
| 2026.03.04 | ₩10,660 | ₩10,954 | ₩9,886 | ₩10,393 | -2.51% | 2.9만 |
|---|
| 2026.03.03 | ₩9,912 | ₩10,313 | ₩9,752 | ₩10,179 | +2.70% | 6천 |
|---|
| 2026.03.02 | ₩10,153 | ₩10,313 | ₩9,912 | ₩10,046 | -1.05% | 1.1만 |
|---|
| 2026.02.27 | ₩10,099 | ₩10,153 | ₩9,805 | ₩10,153 | +0.53% | 1.9천 |
|---|
| 2026.02.26 | ₩10,099 | ₩10,153 | ₩9,886 | ₩10,153 | +0.53% | 1.3천 |
|---|
| 2026.02.25 | ₩10,153 | ₩10,286 | ₩9,431 | ₩10,153 | 0.00% | 8.3천 |
|---|
| 2026.02.24 | ₩9,618 | ₩10,286 | ₩9,618 | ₩10,286 | +6.94% | 1.1천 |
|---|
| 2026.02.23 | ₩10,340 | ₩10,366 | ₩9,618 | ₩9,698 | -6.20% | 5.3천 |
|---|
| 2026.02.20 | ₩10,099 | ₩10,099 | ₩9,431 | ₩10,073 | -0.26% | 5.2천 |
|---|
| 2026.02.19 | ₩10,366 | ₩10,366 | ₩9,618 | ₩9,966 | -3.87% | 6천 |
|---|
| 2026.02.18 | ₩10,340 | ₩10,340 | ₩9,939 | ₩10,153 | -1.81% | 7.7천 |
|---|
| 2026.02.17 | ₩10,340 | ₩10,447 | ₩9,752 | ₩10,099 | -2.33% | 5.2천 |
|---|
| 2026.02.13 | ₩10,126 | ₩10,954 | ₩10,126 | ₩10,153 | +0.26% | 1.4만 |
|---|
| 2026.02.12 | ₩10,767 | ₩11,088 | ₩9,939 | ₩10,099 | -6.20% | 7.1천 |
|---|
| 2026.02.11 | ₩11,088 | ₩11,221 | ₩10,553 | ₩10,740 | -3.13% | 3.8만 |
|---|
| 2026.02.10 | ₩11,195 | ₩11,782 | ₩11,034 | ₩11,195 | 0.00% | 5.2천 |
|---|
| 2026.02.09 | ₩10,901 | ₩11,756 | ₩10,740 | ₩11,489 | +5.39% | 5.5천 |
|---|
| 2026.02.06 | ₩9,779 | ₩10,687 | ₩9,779 | ₩10,420 | +6.56% | 9.2천 |
|---|
| 2026.02.05 | ₩10,660 | ₩10,794 | ₩9,431 | ₩9,538 | -10.53% | 2.2만 |
|---|
| 2026.02.04 | ₩11,702 | ₩11,809 | ₩10,420 | ₩10,767 | -7.99% | 4.9만 |
|---|
| 2026.02.03 | ₩11,782 | ₩12,210 | ₩11,248 | ₩11,676 | -0.91% | 8.9천 |
|---|
| 2026.02.02 | ₩11,489 | ₩11,943 | ₩11,489 | ₩11,702 | +1.86% | 9천 |
|---|
| 2026.01.30 | ₩12,531 | ₩12,958 | ₩12,290 | ₩12,290 | -1.92% | 1.3만 |
|---|
| 2026.01.29 | ₩12,664 | ₩12,824 | ₩12,344 | ₩12,424 | -1.90% | 1만 |
|---|
| 2026.01.28 | ₩12,718 | ₩12,931 | ₩12,531 | ₩12,531 | -1.47% | 1.2만 |
|---|
| 2026.01.27 | ₩12,531 | ₩12,958 | ₩12,531 | ₩12,664 | +1.07% | 9천 |
|---|
| 2026.01.26 | ₩12,531 | ₩13,198 | ₩12,531 | ₩12,824 | +2.35% | 1.2만 |
|---|
| 2026.01.23 | ₩12,611 | ₩13,279 | ₩12,557 | ₩12,824 | +1.69% | 1.2만 |
|---|
| 2026.01.22 | ₩13,118 | ₩13,279 | ₩12,317 | ₩12,557 | -4.28% | 1.3만 |
|---|
| 2026.01.21 | ₩12,664 | ₩13,305 | ₩12,076 | ₩12,771 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩13,092 | ₩14,160 | ₩12,824 | ₩13,279 | +1.43% | 2.9만 |
|---|
| 2026.01.16 | ₩13,145 | ₩13,893 | ₩13,092 | ₩13,893 | +5.69% | 9.5천 |
|---|
| 2026.01.15 | ₩14,321 | ₩14,428 | ₩12,851 | ₩13,252 | -7.46% | 3.7만 |
|---|
| 2026.01.14 | ₩14,160 | ₩14,428 | ₩14,027 | ₩14,428 | +1.89% | 3.7만 |
|---|
| 2026.01.13 | ₩13,546 | ₩13,786 | ₩13,092 | ₩13,626 | +0.59% | 1.2만 |
|---|
| 2026.01.12 | ₩13,359 | ₩13,893 | ₩13,092 | ₩13,866 | +3.80% | 1만 |
|---|
| 2026.01.09 | ₩12,878 | ₩13,893 | ₩12,824 | ₩13,118 | +1.87% | 8.5천 |
|---|
| 2026.01.08 | ₩13,439 | ₩13,492 | ₩12,370 | ₩13,065 | -2.78% | 2.5만 |
|---|
| 2026.01.07 | ₩13,412 | ₩13,866 | ₩13,092 | ₩13,866 | +3.39% | 1.4만 |
|---|
| 2026.01.06 | ₩13,359 | ₩13,893 | ₩13,038 | ₩13,893 | +4.00% | 2.5만 |
|---|
| 2026.01.05 | ₩13,065 | ₩13,866 | ₩12,851 | ₩13,760 | +5.32% | 3.7만 |
|---|
| 2026.01.02 | ₩12,023 | ₩13,225 | ₩11,702 | ₩13,065 | +8.67% | 2.3만 |
|---|
| 2025.12.31 | ₩10,714 | ₩11,756 | ₩10,634 | ₩11,702 | +9.23% | 2.5만 |
|---|
| 2025.12.30 | ₩10,954 | ₩11,489 | ₩10,847 | ₩11,088 | +1.22% | 4만 |
|---|
| 2025.12.29 | ₩10,954 | ₩11,676 | ₩10,821 | ₩11,489 | +4.88% | 4.1만 |
|---|
| 2025.12.26 | ₩11,221 | ₩11,221 | ₩10,821 | ₩11,141 | -0.71% | 2.9만 |
|---|
| 2025.12.24 | ₩11,355 | ₩11,408 | ₩10,714 | ₩11,408 | +0.47% | 9.3천 |
|---|
| 2025.12.23 | ₩11,061 | ₩11,435 | ₩10,420 | ₩11,435 | +3.38% | 3.1만 |
|---|
| 2025.12.22 | ₩10,714 | ₩11,435 | ₩10,340 | ₩11,302 | +5.49% | 6.1만 |
|---|
| 2025.12.19 | ₩10,954 | ₩11,115 | ₩9,886 | ₩10,687 | -2.44% | 2.3만 |
|---|
| 2025.12.18 | ₩11,355 | ₩11,462 | ₩10,366 | ₩10,714 | -5.65% | 2.5만 |
|---|
| 2025.12.17 | ₩11,462 | ₩11,462 | ₩10,420 | ₩11,088 | -3.26% | 3.7만 |
|---|
| 2025.12.16 | ₩11,408 | ₩11,408 | ₩9,992 | ₩11,115 | -2.58% | 3.6만 |
|---|
| 2025.12.15 | ₩12,023 | ₩12,023 | ₩10,420 | ₩11,008 | -8.44% | 3.5만 |
|---|
| 2025.12.12 | ₩12,771 | ₩12,771 | ₩11,248 | ₩12,183 | -4.60% | 6만 |
|---|
| 2025.12.11 | ₩13,225 | ₩13,225 | ₩12,130 | ₩12,771 | -3.43% | 2.9만 |
|---|
| 2025.12.10 | ₩13,092 | ₩13,626 | ₩12,824 | ₩13,305 | +1.63% | 3.9만 |
|---|
| 2025.12.09 | ₩13,840 | ₩14,080 | ₩13,065 | ₩13,225 | -4.44% | 4.9만 |
|---|
| 2025.12.08 | ₩14,428 | ₩14,428 | ₩13,626 | ₩13,893 | -3.70% | 2만 |
|---|
| 2025.12.05 | ₩14,160 | ₩14,508 | ₩13,359 | ₩13,893 | -1.89% | 2.5만 |
|---|
| 2025.12.04 | ₩14,721 | ₩14,748 | ₩13,492 | ₩14,027 | -4.72% | 3만 |
|---|
| 2025.12.03 | ₩15,122 | ₩15,309 | ₩14,428 | ₩14,721 | -2.65% | 3.7만 |
|---|
| 2025.12.02 | ₩14,802 | ₩14,802 | ₩14,160 | ₩14,160 | -4.33% | 2.8만 |
|---|
| 2025.12.01 | ₩14,214 | ₩14,588 | ₩13,893 | ₩14,160 | -0.38% | 4만 |
|---|
| 2025.11.28 | ₩15,710 | ₩16,164 | ₩15,496 | ₩15,790 | +0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩13,947 | ₩16,031 | ₩13,653 | ₩15,657 | +12.26% | 3.2만 |
|---|
| 2025.11.25 | ₩13,840 | ₩14,080 | ₩13,359 | ₩13,920 | +0.58% | 1.5만 |
|---|
| 2025.11.24 | ₩13,893 | ₩14,080 | ₩13,279 | ₩14,080 | +1.35% | 1.6만 |
|---|
| 2025.11.21 | ₩13,386 | ₩14,401 | ₩13,198 | ₩13,893 | +3.79% | 1만 |
|---|
| 2025.11.20 | ₩14,240 | ₩14,962 | ₩13,145 | ₩13,305 | -6.57% | 3.5만 |
|---|
| 2025.11.19 | ₩14,855 | ₩14,855 | ₩13,653 | ₩13,653 | -8.09% | 2만 |
|---|
| 2025.11.18 | ₩13,492 | ₩15,069 | ₩13,386 | ₩15,015 | +11.29% | 1.8만 |
|---|
| 2025.11.17 | ₩14,107 | ₩14,615 | ₩13,893 | ₩14,160 | +0.38% | 1.7만 |
|---|
| 2025.11.14 | ₩14,454 | ₩14,695 | ₩13,626 | ₩13,947 | -3.51% | 2.6만 |
|---|
| 2025.11.13 | ₩15,095 | ₩15,496 | ₩14,561 | ₩14,748 | -2.30% | 3.1만 |
|---|
| 2025.11.12 | ₩16,378 | ₩16,592 | ₩15,256 | ₩15,763 | -3.75% | 3.1만 |
|---|
| 2025.11.11 | ₩16,565 | ₩16,832 | ₩15,790 | ₩16,298 | -1.61% | 2.2만 |
|---|
| 2025.11.10 | ₩17,500 | ₩17,981 | ₩16,111 | ₩17,099 | -2.29% | 6.7만 |
|---|
| 2025.11.07 | ₩14,855 | ₩17,073 | ₩14,428 | ₩17,073 | +14.93% | 19.1만 |
|---|
| 2025.11.06 | ₩16,405 | ₩16,832 | ₩15,229 | ₩15,496 | -5.54% | 20.2만 |
|---|
| 2025.11.05 | ₩18,355 | ₩18,355 | ₩15,389 | ₩15,763 | -14.12% | 25.4만 |
|---|
| 2025.11.04 | ₩20,439 | ₩20,439 | ₩16,832 | ₩17,366 | -15.03% | 24.6만 |
|---|
| 2025.11.03 | ₩24,794 | ₩24,847 | ₩19,905 | ₩20,038 | -19.18% | 60만 |
|---|
| 2025.10.31 | ₩41,679 | ₩42,748 | ₩36,336 | ₩37,672 | -9.62% | 3만 |
|---|
| 2025.10.30 | ₩44,618 | ₩45,153 | ₩40,076 | ₩40,611 | -8.98% | 2.4만 |
|---|
| 2025.10.29 | ₩47,290 | ₩47,825 | ₩43,950 | ₩44,618 | -5.65% | 1.6만 |
|---|
| 2025.10.28 | ₩48,092 | ₩49,962 | ₩44,351 | ₩47,557 | -1.11% | 3.3만 |
|---|
| 2025.10.27 | ₩51,832 | ₩53,970 | ₩48,359 | ₩48,359 | -6.70% | 6만 |
|---|
| 2025.10.24 | ₩55,038 | ₩59,313 | ₩47,557 | ₩51,565 | -6.31% | 14.1만 |
|---|
| 2025.10.23 | ₩40,344 | ₩49,160 | ₩40,344 | ₩49,160 | +21.85% | 2.6만 |
|---|
| 2025.10.22 | ₩43,015 | ₩43,336 | ₩38,741 | ₩41,412 | -3.73% | 1.4만 |
|---|
| 2025.10.21 | ₩44,886 | ₩45,153 | ₩42,481 | ₩43,550 | -2.98% | 1.2만 |
|---|
| 2025.10.20 | ₩49,428 | ₩49,428 | ₩38,741 | ₩44,084 | -10.81% | 4.3만 |
|---|
| 2025.10.17 | ₩48,092 | ₩49,962 | ₩42,748 | ₩46,221 | -3.89% | 2.9만 |
|---|
| 2025.10.16 | ₩53,970 | ₩54,237 | ₩50,496 | ₩50,496 | -6.44% | 1.4만 |
|---|
| 2025.10.15 | ₩53,970 | ₩56,989 | ₩52,901 | ₩53,168 | -1.49% | 1.8만 |
|---|
| 2025.10.14 | ₩51,565 | ₩53,435 | ₩47,825 | ₩53,435 | +3.63% | 2만 |
|---|
| 2025.10.13 | ₩54,504 | ₩56,107 | ₩51,298 | ₩51,832 | -4.90% | 1.7만 |
|---|
| 2025.10.10 | ₩56,641 | ₩57,176 | ₩53,729 | ₩54,504 | -3.77% | 2.6만 |
|---|