시장 데이터를 불러오는 중
전체 종목
Z Squared Inc. - Common Stock 과거 주가
Z Squared Inc. - Common Stock · ZSQR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Z Squared Inc. - Common Stock · ZSQR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,758 | ₩7,898 | ₩6,735 | ₩7,589 | +12.30% | 54.3만 |
| 2026.10.08 | ₩6,034 | ₩6,765 | ₩5,913 | ₩6,637 | +10.00% | 40.7만 |
| 2026.10.07 | ₩5,726 | ₩7,362 | ₩5,726 | ₩6,128 | +7.03% | 86.6만 |
| 2026.10.06 | ₩5,243 | ₩6,074 | ₩5,162 | ₩5,846 | +11.51% | 32.4만 |
| 2026.10.05 | ₩5,404 | ₩5,873 | ₩5,243 | ₩5,364 | -0.74% | 36.1만 |
| 2026.10.02 | ₩5,390 | ₩5,390 | ₩4,505 | ₩5,323 | -1.24% | 62.3만 |
| 2026.10.01 | ₩5,659 | ₩5,744 | ₩5,042 | ₩5,297 | -6.40% | 74.7만 |
| 2026.09.30 | ₩5,525 | ₩5,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,578 |
| +0.97% |
| 28.4만 |
| 2026.09.29 | ₩6,034 | ₩6,316 | ₩5,444 | ₩5,565 | -7.78% | 56.5만 |
|---|
| 2026.09.28 | ₩4,975 | ₩6,369 | ₩4,901 | ₩6,088 | +22.37% | 64.2만 |
|---|
| 2026.09.25 | ₩5,203 | ₩5,256 | ₩4,546 | ₩5,069 | -2.58% | 56만 |
|---|
| 2026.09.24 | ₩4,130 | ₩5,008 | ₩3,988 | ₩4,975 | +20.45% | 90.1만 |
|---|
| 2026.09.23 | ₩3,728 | ₩4,076 | ₩3,513 | ₩3,969 | +6.47% | 31.8만 |
|---|
| 2026.09.22 | ₩3,620 | ₩3,792 | ₩3,527 | ₩3,741 | +3.33% | 27.5만 |
|---|
| 2026.09.21 | ₩3,594 | ₩3,761 | ₩3,392 | ₩3,540 | -1.49% | 24.3만 |
|---|
| 2026.09.18 | ₩3,352 | ₩3,835 | ₩3,319 | ₩3,594 | +7.20% | 67만 |
|---|
| 2026.09.17 | ₩3,151 | ₩3,486 | ₩3,097 | ₩3,406 | +8.09% | 25.4만 |
|---|
| 2026.09.16 | ₩3,138 | ₩3,232 | ₩2,977 | ₩3,071 | -2.14% | 61만 |
|---|
| 2026.09.15 | ₩3,701 | ₩3,701 | ₩2,829 | ₩3,097 | -16.30% | 76.3만 |
|---|
| 2026.09.14 | ₩4,103 | ₩4,398 | ₩3,694 | ₩3,694 | -9.97% | 32.7만 |
|---|
| 2026.09.11 | ₩4,358 | ₩4,358 | ₩4,063 | ₩4,117 | -5.54% | 17.5만 |
|---|
| 2026.09.10 | ₩3,915 | ₩4,572 | ₩3,915 | ₩4,237 | +8.22% | 77.2만 |
|---|
| 2026.09.09 | ₩4,197 | ₩4,345 | ₩3,982 | ₩4,023 | -4.15% | 22.2만 |
|---|
| 2026.09.08 | ₩3,929 | ₩4,358 | ₩3,768 | ₩4,143 | +5.46% | 28.6만 |
|---|
| 2026.09.04 | ₩4,170 | ₩4,331 | ₩3,929 | ₩3,956 | -5.14% | 26.6만 |
|---|
| 2026.09.03 | ₩4,117 | ₩4,251 | ₩3,761 | ₩4,076 | -0.98% | 36만 |
|---|
| 2026.09.02 | ₩3,889 | ₩4,157 | ₩3,768 | ₩4,090 | +5.17% | 44.4만 |
|---|
| 2026.09.01 | ₩3,969 | ₩4,103 | ₩3,795 | ₩3,902 | -1.69% | 47.3만 |
|---|
| 2026.08.31 | ₩5,176 | ₩5,283 | ₩3,915 | ₩3,956 | -23.58% | 53.6만 |
|---|
| 2026.08.28 | ₩5,685 | ₩5,806 | ₩5,136 | ₩5,176 | -8.96% | 17.9만 |
|---|
| 2026.08.27 | ₩5,779 | ₩6,141 | ₩5,565 | ₩5,672 | -1.86% | 19.8만 |
|---|
| 2026.08.26 | ₩5,484 | ₩6,222 | ₩5,471 | ₩5,846 | +6.60% | 31.8만 |
|---|
| 2026.08.25 | ₩4,908 | ₩5,632 | ₩4,847 | ₩5,498 | +12.02% | 25.9만 |
|---|
| 2026.08.24 | ₩4,908 | ₩5,095 | ₩4,733 | ₩4,908 | 0.00% | 25만 |
|---|
| 2026.08.21 | ₩5,364 | ₩5,688 | ₩4,841 | ₩4,894 | -8.75% | 80.5만 |
|---|
| 2026.08.20 | ₩5,592 | ₩5,766 | ₩5,162 | ₩5,310 | -5.04% | 32.5만 |
|---|
| 2026.08.19 | ₩5,176 | ₩5,699 | ₩5,169 | ₩5,511 | +6.48% | 23.5만 |
|---|
| 2026.08.18 | ₩5,230 | ₩5,384 | ₩4,975 | ₩5,162 | -1.28% | 31.5만 |
|---|
| 2026.08.17 | ₩5,310 | ₩5,618 | ₩5,176 | ₩5,176 | -2.53% | 26만 |
|---|
| 2026.08.14 | ₩5,390 | ₩5,565 | ₩5,162 | ₩5,283 | -1.99% | 24.9만 |
|---|
| 2026.08.13 | ₩5,203 | ₩5,632 | ₩5,176 | ₩5,578 | +7.22% | 39.9만 |
|---|
| 2026.08.12 | ₩5,230 | ₩5,364 | ₩5,055 | ₩5,216 | -0.26% | 23.6만 |
|---|
| 2026.08.11 | ₩5,364 | ₩5,478 | ₩5,149 | ₩5,189 | -3.25% | 15.6만 |
|---|
| 2026.08.10 | ₩5,364 | ₩5,491 | ₩5,136 | ₩5,230 | -2.50% | 23.8만 |
|---|
| 2026.08.07 | ₩5,417 | ₩5,618 | ₩5,136 | ₩5,417 | 0.00% | 33.1만 |
|---|
| 2026.08.06 | ₩5,444 | ₩5,752 | ₩5,270 | ₩5,283 | -2.96% | 28.6만 |
|---|
| 2026.08.05 | ₩5,739 | ₩6,208 | ₩5,243 | ₩5,511 | -3.97% | 76.5만 |
|---|
| 2026.08.04 | ₩6,906 | ₩7,281 | ₩5,692 | ₩5,766 | -16.50% | 75.5만 |
|---|
| 2026.08.03 | ₩6,731 | ₩7,134 | ₩6,182 | ₩6,892 | +2.39% | 30.9만 |
|---|
| 2026.07.31 | ₩6,932 | ₩7,187 | ₩6,410 | ₩6,450 | -6.96% | 30만 |
|---|
| 2026.07.30 | ₩7,053 | ₩7,509 | ₩6,839 | ₩6,999 | -0.76% | 29.7만 |
|---|
| 2026.07.29 | ₩6,369 | ₩7,375 | ₩6,316 | ₩7,093 | +11.37% | 34만 |
|---|
| 2026.07.28 | ₩6,503 | ₩6,691 | ₩5,833 | ₩6,463 | -0.62% | 51.6만 |
|---|
| 2026.07.27 | ₩7,107 | ₩7,375 | ₩6,396 | ₩6,450 | -9.25% | 32.8만 |
|---|
| 2026.07.24 | ₩6,369 | ₩7,147 | ₩6,202 | ₩7,053 | +10.74% | 42.9만 |
|---|
| 2026.07.23 | ₩6,772 | ₩6,986 | ₩6,182 | ₩6,383 | -5.74% | 44.3만 |
|---|
| 2026.07.22 | ₩6,919 | ₩7,134 | ₩6,611 | ₩6,678 | -3.49% | 36.4만 |
|---|
| 2026.07.21 | ₩5,980 | ₩7,241 | ₩5,793 | ₩7,147 | +19.51% | 47.7만 |
|---|
| 2026.07.20 | ₩6,839 | ₩7,127 | ₩5,980 | ₩6,068 | -11.27% | 48.8만 |
|---|
| 2026.07.17 | ₩7,067 | ₩7,526 | ₩6,772 | ₩6,778 | -4.08% | 65만 |
|---|
| 2026.07.16 | ₩6,718 | ₩7,308 | ₩6,222 | ₩7,308 | +8.78% | 71.5만 |
|---|
| 2026.07.15 | ₩7,496 | ₩7,710 | ₩5,833 | ₩6,932 | -7.51% | 157.3만 |
|---|
| 2026.07.14 | ₩10,057 | ₩10,057 | ₩7,080 | ₩7,509 | -25.33% | 117.3만 |
|---|
| 2026.07.13 | ₩11,103 | ₩11,787 | ₩9,587 | ₩9,654 | -13.04% | 47.6만 |
|---|
| 2026.07.10 | ₩11,197 | ₩11,612 | ₩10,325 | ₩11,478 | +2.51% | 32.6만 |
|---|
| 2026.07.09 | ₩9,869 | ₩11,572 | ₩9,695 | ₩11,384 | +15.35% | 63.5만 |
|---|
| 2026.07.08 | ₩11,411 | ₩11,431 | ₩9,306 | ₩9,440 | -17.27% | 63.2만 |
|---|
| 2026.07.07 | ₩14,294 | ₩14,797 | ₩11,364 | ₩11,384 | -20.36% | 65.1만 |
|---|
| 2026.07.06 | ₩14,669 | ₩15,494 | ₩13,530 | ₩14,736 | +0.46% | 50만 |
|---|
| 2026.07.02 | ₩15,769 | ₩16,077 | ₩14,482 | ₩14,736 | -6.55% | 50.9만 |
|---|
| 2026.07.01 | ₩13,664 | ₩16,346 | ₩13,590 | ₩16,118 | +17.96% | 46.3만 |
|---|
| 2026.06.30 | ₩15,394 | ₩15,420 | ₩13,262 | ₩14,187 | -7.84% | 61.5만 |
|---|
| 2026.06.29 | ₩16,895 | ₩17,432 | ₩14,790 | ₩15,648 | -7.38% | 67.1만 |
|---|
| 2026.06.26 | ₩15,769 | ₩16,835 | ₩14,857 | ₩16,708 | +5.95% | 568.7만 |
|---|
| 2026.06.25 | ₩17,968 | ₩18,290 | ₩15,849 | ₩16,359 | -8.96% | 37.9만 |
|---|
| 2026.06.24 | ₩17,579 | ₩18,813 | ₩16,838 | ₩18,183 | +3.43% | 32.7만 |
|---|
| 2026.06.23 | ₩18,799 | ₩19,376 | ₩16,091 | ₩17,941 | -4.56% | 89.5만 |
|---|
| 2026.06.22 | ₩22,286 | ₩22,286 | ₩18,799 | ₩19,725 | -11.49% | 86.3만 |
|---|
| 2026.06.18 | ₩20,623 | ₩22,594 | ₩20,490 | ₩22,433 | +8.78% | 111.2만 |
|---|
| 2026.06.17 | ₩19,966 | ₩21,307 | ₩19,128 | ₩20,905 | +4.70% | 78.6만 |
|---|
| 2026.06.16 | ₩16,788 | ₩20,363 | ₩16,788 | ₩19,939 | +18.77% | 85.8만 |
|---|
| 2026.06.15 | ₩14,656 | ₩17,351 | ₩14,589 | ₩17,123 | +16.83% | 34.4만 |
|---|
| 2026.06.12 | ₩14,361 | ₩15,219 | ₩14,361 | ₩14,649 | +2.01% | 16.5만 |
|---|
| 2026.06.11 | ₩13,717 | ₩15,420 | ₩13,677 | ₩14,616 | +6.55% | 25.8만 |
|---|
| 2026.06.10 | ₩13,610 | ₩14,938 | ₩13,556 | ₩13,932 | +2.36% | 22.4만 |
|---|
| 2026.06.09 | ₩13,422 | ₩14,549 | ₩13,050 | ₩13,851 | +3.20% | 26.2만 |
|---|
| 2026.06.08 | ₩13,905 | ₩13,919 | ₩13,074 | ₩13,516 | -2.80% | 21.2만 |
|---|
| 2026.06.05 | ₩14,602 | ₩15,420 | ₩13,288 | ₩13,570 | -7.07% | 23.1만 |
|---|
| 2026.06.04 | ₩14,408 | ₩15,286 | ₩14,033 | ₩14,602 | +1.35% | 24.2만 |
|---|
| 2026.06.03 | ₩14,549 | ₩15,286 | ₩13,396 | ₩14,334 | -1.47% | 34.4만 |
|---|
| 2026.06.02 | ₩14,240 | ₩15,407 | ₩13,105 | ₩14,938 | +4.90% | 49.8만 |
|---|
| 2026.06.01 | ₩12,350 | ₩14,502 | ₩12,343 | ₩14,160 | +14.66% | 33.2만 |
|---|
| 2026.05.29 | ₩11,800 | ₩12,578 | ₩11,411 | ₩12,484 | +5.80% | 21.5만 |
|---|
| 2026.05.28 | ₩13,288 | ₩13,288 | ₩11,619 | ₩11,947 | -10.09% | 29.6만 |
|---|
| 2026.05.27 | ₩13,154 | ₩14,175 | ₩12,832 | ₩13,382 | +1.73% | 35.5만 |
|---|
| 2026.05.26 | ₩11,719 | ₩13,248 | ₩11,626 | ₩12,698 | +8.35% | 30.9만 |
|---|
| 2026.05.22 | ₩11,009 | ₩12,276 | ₩10,942 | ₩12,041 | +9.38% | 22.9만 |
|---|
| 2026.05.21 | ₩11,451 | ₩11,800 | ₩10,720 | ₩10,942 | -4.45% | 28.4만 |
|---|
| 2026.05.20 | ₩12,551 | ₩13,007 | ₩11,424 | ₩11,626 | -7.37% | 21.3만 |
|---|
| 2026.05.19 | ₩12,739 | ₩13,999 | ₩12,122 | ₩12,859 | +0.95% | 23.8만 |
|---|
| 2026.05.18 | ₩12,470 | ₩12,922 | ₩11,927 | ₩12,578 | +0.86% | 16만 |
|---|
| 2026.05.15 | ₩13,194 | ₩13,248 | ₩11,974 | ₩12,403 | -6.00% | 17.3만 |
|---|
| 2026.05.14 | ₩15,259 | ₩15,380 | ₩12,068 | ₩13,194 | -13.53% | 25.4만 |
|---|
| 2026.05.13 | ₩15,957 | ₩17,338 | ₩14,884 | ₩15,152 | -5.04% | 14.6만 |
|---|
| 2026.05.12 | ₩15,796 | ₩16,734 | ₩15,259 | ₩16,279 | +3.06% | 13.5만 |
|---|
| 2026.05.11 | ₩16,627 | ₩17,485 | ₩15,823 | ₩16,158 | -2.82% | 15.1만 |
|---|
| 2026.05.08 | ₩17,727 | ₩17,767 | ₩16,587 | ₩16,714 | -5.71% | 19.3만 |
|---|
| 2026.05.07 | ₩18,773 | ₩18,773 | ₩17,257 | ₩17,405 | -7.29% | 18.1만 |
|---|
| 2026.05.06 | ₩18,773 | ₩19,564 | ₩17,767 | ₩18,759 | -0.07% | 16.3만 |
|---|
| 2026.05.05 | ₩18,987 | ₩20,221 | ₩18,315 | ₩18,531 | -2.40% | 14.6만 |
|---|
| 2026.05.04 | ₩19,135 | ₩19,577 | ₩17,928 | ₩18,880 | -1.33% | 20.4만 |
|---|
| 2026.05.01 | ₩21,398 | ₩21,454 | ₩18,947 | ₩19,376 | -9.45% | 14.1만 |
|---|
| 2026.04.30 | ₩20,408 | ₩22,447 | ₩20,408 | ₩21,401 | +4.86% | 10.8만 |
|---|
| 2026.04.29 | ₩19,859 | ₩21,622 | ₩18,853 | ₩21,052 | +6.01% | 16.9만 |
|---|
| 2026.04.28 | ₩18,786 | ₩20,851 | ₩16,775 | ₩20,147 | +7.24% | 20.6만 |
|---|
| 2026.04.27 | ₩25,209 | ₩25,209 | ₩12,068 | ₩20,382 | -19.15% | 20.8만 |
|---|
| 2026.04.24 | ₩21,763 | ₩23,157 | ₩21,280 | ₩21,991 | +1.05% | 11.2만 |
|---|
| 2026.04.23 | ₩20,368 | ₩21,897 | ₩20,114 | ₩21,736 | +6.71% | 9.7만 |
|---|
| 2026.04.22 | ₩20,382 | ₩20,382 | ₩19,792 | ₩20,248 | -0.66% | 4.3만 |
|---|
| 2026.04.21 | ₩21,334 | ₩21,588 | ₩19,778 | ₩20,020 | -6.16% | 10.8만 |
|---|
| 2026.04.20 | ₩19,255 | ₩21,454 | ₩18,639 | ₩20,838 | +8.22% | 16.3만 |
|---|
| 2026.04.17 | ₩18,759 | ₩19,725 | ₩18,759 | ₩19,644 | +4.72% | 4.7만 |
|---|
| 2026.04.16 | ₩17,190 | ₩18,759 | ₩16,815 | ₩18,384 | +6.94% | 6.3만 |
|---|
| 2026.04.15 | ₩16,393 | ₩17,418 | ₩16,393 | ₩17,418 | +6.26% | 2.1만 |
|---|
| 2026.04.14 | ₩16,131 | ₩16,681 | ₩15,930 | ₩16,681 | +3.41% | 2.4만 |
|---|
| 2026.04.13 | ₩15,957 | ₩16,760 | ₩15,434 | ₩16,225 | +1.68% | 2.3만 |
|---|
| 2026.04.10 | ₩16,775 | ₩16,944 | ₩15,930 | ₩16,024 | -4.48% | 1.9만 |
|---|
| 2026.04.09 | ₩14,669 | ₩16,989 | ₩14,669 | ₩16,922 | +15.36% | 8.7만 |
|---|
| 2026.04.08 | ₩14,549 | ₩14,871 | ₩13,677 | ₩14,549 | 0.00% | 6.5만 |
|---|
| 2026.04.07 | ₩15,394 | ₩16,091 | ₩13,959 | ₩14,026 | -8.89% | 10.8만 |
|---|
| 2026.04.06 | ₩16,091 | ₩16,426 | ₩15,487 | ₩15,675 | -2.58% | 5.3만 |
|---|
| 2026.04.02 | ₩14,871 | ₩16,064 | ₩14,804 | ₩16,064 | +8.03% | 1.7만 |
|---|
| 2026.04.01 | ₩15,313 | ₩15,756 | ₩15,086 | ₩15,125 | -1.23% | 2.4만 |
|---|
| 2026.03.31 | ₩15,031 | ₩15,159 | ₩14,629 | ₩15,045 | +0.09% | 1.6만 |
|---|
| 2026.03.30 | ₩14,200 | ₩14,743 | ₩13,503 | ₩14,374 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩14,750 | ₩16,077 | ₩13,945 | ₩14,321 | -2.91% | 3.1만 |
|---|
| 2026.03.26 | ₩14,696 | ₩15,065 | ₩14,415 | ₩14,643 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩13,945 | ₩15,367 | ₩13,826 | ₩15,005 | +7.60% | 3.1만 |
|---|
| 2026.03.24 | ₩14,830 | ₩14,830 | ₩13,114 | ₩13,945 | -5.97% | 6.8만 |
|---|
| 2026.03.23 | ₩15,152 | ₩15,152 | ₩14,549 | ₩14,830 | -2.12% | 2.5만 |
|---|
| 2026.03.20 | ₩14,763 | ₩15,152 | ₩14,128 | ₩15,152 | +2.63% | 9.4만 |
|---|
| 2026.03.19 | ₩16,075 | ₩16,075 | ₩14,671 | ₩15,152 | -5.74% | 2.4만 |
|---|
| 2026.03.18 | ₩16,895 | ₩16,895 | ₩14,549 | ₩14,897 | -11.83% | 5.6만 |
|---|
| 2026.03.17 | ₩15,420 | ₩16,211 | ₩15,420 | ₩15,689 | +1.74% | 2.2만 |
|---|
| 2026.03.16 | ₩16,265 | ₩16,292 | ₩15,742 | ₩16,091 | -1.07% | 3.5만 |
|---|
| 2026.03.13 | ₩16,721 | ₩16,882 | ₩14,750 | ₩16,144 | -3.45% | 6.9만 |
|---|
| 2026.03.12 | ₩16,332 | ₩17,029 | ₩15,890 | ₩16,185 | -0.90% | 4.2만 |
|---|
| 2026.03.11 | ₩16,962 | ₩16,962 | ₩15,420 | ₩16,734 | -1.34% | 8.8만 |
|---|
| 2026.03.10 | ₩17,271 | ₩17,432 | ₩16,775 | ₩16,929 | -1.98% | 5.3만 |
|---|
| 2026.03.09 | ₩17,955 | ₩18,773 | ₩15,809 | ₩17,070 | -4.93% | 13.8만 |
|---|
| 2026.03.06 | ₩16,708 | ₩17,686 | ₩16,372 | ₩17,686 | +5.86% | 7.4만 |
|---|
| 2026.03.05 | ₩17,686 | ₩18,049 | ₩16,265 | ₩16,708 | -5.53% | 4.2만 |
|---|
| 2026.03.04 | ₩15,528 | ₩17,405 | ₩15,407 | ₩17,405 | +12.09% | 5.1만 |
|---|
| 2026.03.03 | ₩15,554 | ₩15,554 | ₩14,964 | ₩15,340 | -1.38% | 8.5천 |
|---|
| 2026.03.02 | ₩15,621 | ₩16,151 | ₩15,192 | ₩15,554 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩16,506 | ₩16,506 | ₩15,514 | ₩16,138 | -2.23% | 1.4만 |
|---|
| 2026.02.26 | ₩17,016 | ₩17,016 | ₩16,245 | ₩16,533 | -2.84% | 9천 |
|---|
| 2026.02.25 | ₩16,380 | ₩17,029 | ₩16,064 | ₩16,694 | +1.92% | 4.5만 |
|---|
| 2026.02.24 | ₩16,030 | ₩16,734 | ₩15,554 | ₩16,171 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩15,219 | ₩15,796 | ₩15,166 | ₩15,514 | +1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩15,192 | ₩15,957 | ₩14,964 | ₩15,407 | +1.41% | 2만 |
|---|
| 2026.02.19 | ₩15,782 | ₩15,863 | ₩15,219 | ₩15,514 | -1.70% | 3.4만 |
|---|
| 2026.02.18 | ₩16,091 | ₩16,144 | ₩14,750 | ₩15,367 | -4.50% | 6만 |
|---|
| 2026.02.17 | ₩16,486 | ₩16,486 | ₩15,347 | ₩16,091 | -2.40% | 2만 |
|---|
| 2026.02.13 | ₩15,595 | ₩16,627 | ₩15,595 | ₩16,238 | +4.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,984 | ₩16,077 | ₩15,259 | ₩15,849 | -0.84% | 7만 |
|---|
| 2026.02.11 | ₩16,265 | ₩16,654 | ₩15,575 | ₩16,077 | -1.15% | 4.9만 |
|---|
| 2026.02.10 | ₩16,010 | ₩17,231 | ₩15,957 | ₩16,332 | +2.01% | 4.2만 |
|---|
| 2026.02.09 | ₩16,386 | ₩16,587 | ₩14,495 | ₩16,439 | +0.33% | 6.4만 |
|---|
| 2026.02.06 | ₩14,120 | ₩15,773 | ₩14,120 | ₩15,112 | +7.03% | 7.2만 |
|---|
| 2026.02.05 | ₩17,566 | ₩17,566 | ₩14,066 | ₩14,227 | -19.01% | 15만 |
|---|
| 2026.02.04 | ₩18,035 | ₩18,773 | ₩17,029 | ₩17,713 | -1.78% | 9.5만 |
|---|
| 2026.02.03 | ₩19,094 | ₩19,363 | ₩17,727 | ₩18,424 | -3.51% | 6.3만 |
|---|
| 2026.02.02 | ₩18,652 | ₩21,374 | ₩18,632 | ₩18,967 | +1.69% | 13.5만 |
|---|
| 2026.01.30 | ₩18,512 | ₩18,679 | ₩17,767 | ₩18,585 | +0.39% | 4.6만 |
|---|
| 2026.01.29 | ₩18,344 | ₩19,175 | ₩17,841 | ₩18,250 | -0.51% | 7만 |
|---|
| 2026.01.28 | ₩17,861 | ₩19,174 | ₩17,767 | ₩18,183 | +1.80% | 3.1만 |
|---|
| 2026.01.27 | ₩18,478 | ₩18,478 | ₩17,767 | ₩17,834 | -3.48% | 3.1만 |
|---|
| 2026.01.26 | ₩18,612 | ₩18,679 | ₩17,546 | ₩18,679 | +0.36% | 1.8만 |
|---|
| 2026.01.23 | ₩18,999 | ₩19,363 | ₩18,398 | ₩18,773 | -1.19% | 5.3만 |
|---|
| 2026.01.22 | ₩17,673 | ₩19,463 | ₩17,633 | ₩19,463 | +10.13% | 5.2만 |
|---|
| 2026.01.21 | ₩17,998 | ₩18,035 | ₩16,795 | ₩17,821 | -0.98% | 2.8만 |
|---|
| 2026.01.20 | ₩17,029 | ₩17,955 | ₩15,085 | ₩16,580 | -2.64% | 8.4만 |
|---|
| 2026.01.16 | ₩18,317 | ₩19,698 | ₩16,936 | ₩16,989 | -7.25% | 7.6만 |
|---|
| 2026.01.15 | ₩19,148 | ₩19,175 | ₩18,102 | ₩18,303 | -4.41% | 8.6만 |
|---|
| 2026.01.14 | ₩18,920 | ₩19,557 | ₩18,773 | ₩18,947 | +0.14% | 2.7만 |
|---|
| 2026.01.13 | ₩18,820 | ₩19,805 | ₩18,820 | ₩19,282 | +2.46% | 8만 |
|---|
| 2026.01.12 | ₩19,309 | ₩19,684 | ₩18,424 | ₩18,598 | -3.68% | 6.1만 |
|---|
| 2026.01.09 | ₩19,698 | ₩20,087 | ₩18,934 | ₩19,175 | -2.65% | 3.9만 |
|---|
| 2026.01.08 | ₩20,569 | ₩20,945 | ₩19,456 | ₩19,711 | -4.17% | 6.7만 |
|---|
| 2026.01.07 | ₩20,476 | ₩21,515 | ₩20,248 | ₩20,449 | -0.13% | 10.5만 |
|---|
| 2026.01.06 | ₩20,114 | ₩20,449 | ₩19,577 | ₩20,341 | +1.13% | 3.2만 |
|---|
| 2026.01.05 | ₩19,819 | ₩20,033 | ₩19,175 | ₩19,832 | +0.07% | 3.5만 |
|---|
| 2026.01.02 | ₩19,363 | ₩19,644 | ₩18,612 | ₩19,631 | +1.39% | 4.8만 |
|---|
| 2025.12.31 | ₩19,617 | ₩20,274 | ₩18,773 | ₩19,108 | -2.60% | 5.5만 |
|---|
| 2025.12.30 | ₩19,434 | ₩20,114 | ₩19,434 | ₩19,711 | +1.43% | 5.3만 |
|---|
| 2025.12.29 | ₩19,671 | ₩20,046 | ₩19,443 | ₩19,778 | +0.55% | 3.1만 |
|---|
| 2025.12.26 | ₩20,449 | ₩20,449 | ₩19,175 | ₩19,644 | -3.93% | 5.7만 |
|---|
| 2025.12.24 | ₩19,872 | ₩20,650 | ₩19,731 | ₩20,328 | +2.29% | 5.4만 |
|---|
| 2025.12.23 | ₩20,308 | ₩20,315 | ₩19,658 | ₩20,006 | -1.49% | 5.5만 |
|---|
| 2025.12.22 | ₩19,577 | ₩20,824 | ₩19,577 | ₩20,543 | +4.93% | 6.5만 |
|---|
| 2025.12.19 | ₩19,550 | ₩19,852 | ₩18,773 | ₩19,658 | +0.55% | 19.4만 |
|---|
| 2025.12.18 | ₩19,443 | ₩19,954 | ₩18,665 | ₩19,631 | +0.97% | 16.9만 |
|---|
| 2025.12.17 | ₩19,363 | ₩19,947 | ₩18,538 | ₩19,443 | +0.42% | 16.6만 |
|---|
| 2025.12.16 | ₩20,449 | ₩20,449 | ₩18,250 | ₩19,349 | -5.38% | 19.3만 |
|---|
| 2025.12.15 | ₩20,140 | ₩20,998 | ₩19,711 | ₩20,234 | +0.47% | 17.8만 |
|---|
| 2025.12.12 | ₩21,656 | ₩22,259 | ₩20,288 | ₩20,288 | -6.32% | 10.8만 |
|---|
| 2025.12.11 | ₩20,422 | ₩22,098 | ₩19,865 | ₩21,776 | +6.63% | 11.4만 |
|---|
| 2025.12.10 | ₩21,247 | ₩21,535 | ₩20,114 | ₩20,181 | -5.02% | 15.8만 |
|---|
| 2025.12.09 | ₩20,730 | ₩22,060 | ₩20,308 | ₩20,931 | +0.97% | 8.9만 |
|---|
| 2025.12.08 | ₩21,293 | ₩21,615 | ₩20,315 | ₩20,650 | -3.02% | 6.4만 |
|---|
| 2025.12.05 | ₩22,125 | ₩22,292 | ₩20,958 | ₩21,052 | -4.85% | 8만 |
|---|
| 2025.12.04 | ₩21,159 | ₩22,527 | ₩21,159 | ₩22,018 | +4.06% | 7.4만 |
|---|
| 2025.12.03 | ₩21,401 | ₩22,393 | ₩20,643 | ₩21,347 | -0.25% | 13.9만 |
|---|
| 2025.12.02 | ₩22,795 | ₩22,950 | ₩21,387 | ₩21,401 | -6.12% | 6.5만 |
|---|
| 2025.12.01 | ₩25,330 | ₩25,330 | ₩21,790 | ₩22,621 | -10.69% | 6.1만 |
|---|
| 2025.11.28 | ₩25,718 | ₩25,946 | ₩24,807 | ₩25,115 | -2.35% | 4.1만 |
|---|
| 2025.11.26 | ₩23,721 | ₩28,709 | ₩23,131 | ₩25,209 | +6.27% | 29.9만 |
|---|
| 2025.11.25 | ₩23,466 | ₩23,989 | ₩23,466 | ₩23,653 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩22,527 | ₩24,136 | ₩21,997 | ₩23,667 | +5.06% | 6.8만 |
|---|
| 2025.11.21 | ₩22,313 | ₩22,795 | ₩20,811 | ₩22,541 | +1.02% | 5.4만 |
|---|
| 2025.11.20 | ₩21,689 | ₩22,313 | ₩21,521 | ₩21,870 | +0.83% | 5.9만 |
|---|
| 2025.11.19 | ₩22,192 | ₩22,795 | ₩20,797 | ₩21,401 | -3.56% | 3.4만 |
|---|
| 2025.11.18 | ₩20,516 | ₩22,970 | ₩20,181 | ₩22,795 | +11.11% | 7.7만 |
|---|
| 2025.11.17 | ₩19,738 | ₩22,125 | ₩19,061 | ₩20,315 | +2.92% | 24.6만 |
|---|
| 2025.11.14 | ₩18,974 | ₩19,845 | ₩18,531 | ₩19,517 | +2.86% | 1.1만 |
|---|
| 2025.11.13 | ₩20,087 | ₩20,087 | ₩18,303 | ₩18,974 | -5.54% | 1.8만 |
|---|
| 2025.11.12 | ₩19,175 | ₩20,207 | ₩18,322 | ₩19,456 | +1.47% | 2.9만 |
|---|
| 2025.11.11 | ₩19,188 | ₩19,845 | ₩19,108 | ₩19,175 | -0.07% | 2.2만 |
|---|
| 2025.11.10 | ₩19,604 | ₩20,225 | ₩18,853 | ₩19,470 | -0.68% | 4만 |
|---|
| 2025.11.07 | ₩17,914 | ₩18,639 | ₩17,432 | ₩18,384 | +2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩19,510 | ₩20,435 | ₩18,437 | ₩18,706 | -4.12% | 4.8만 |
|---|
| 2025.11.05 | ₩19,577 | ₩20,435 | ₩19,510 | ₩19,631 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩20,663 | ₩20,771 | ₩19,604 | ₩19,778 | -4.28% | 2.6만 |
|---|
| 2025.11.03 | ₩20,757 | ₩20,757 | ₩20,049 | ₩20,690 | -0.32% | 2.7만 |
|---|
| 2025.10.31 | ₩20,757 | ₩20,757 | ₩19,773 | ₩20,408 | -1.68% | 2.9만 |
|---|
| 2025.10.30 | ₩19,832 | ₩20,516 | ₩19,443 | ₩20,502 | +3.38% | 1.8만 |
|---|
| 2025.10.29 | ₩20,234 | ₩20,663 | ₩19,658 | ₩20,060 | -0.86% | 1.7만 |
|---|
| 2025.10.28 | ₩19,973 | ₩20,583 | ₩19,686 | ₩20,429 | +2.28% | 3.2만 |
|---|
| 2025.10.27 | ₩20,111 | ₩20,482 | ₩19,832 | ₩20,167 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩21,495 | ₩21,495 | ₩19,785 | ₩20,114 | -6.43% | 5.7만 |
|---|
| 2025.10.23 | ₩20,114 | ₩22,125 | ₩19,979 | ₩21,253 | +5.67% | 6.5만 |
|---|
| 2025.10.22 | ₩20,274 | ₩20,319 | ₩19,711 | ₩20,107 | -0.83% | 2.1만 |
|---|
| 2025.10.21 | ₩19,915 | ₩20,301 | ₩19,778 | ₩20,127 | +1.06% | 1.8만 |
|---|
| 2025.10.20 | ₩20,610 | ₩20,610 | ₩19,939 | ₩20,288 | -1.56% | 9천 |
|---|
| 2025.10.17 | ₩20,114 | ₩20,650 | ₩19,644 | ₩20,623 | +2.53% | 2.6만 |
|---|
| 2025.10.16 | ₩20,771 | ₩20,784 | ₩19,564 | ₩20,114 | -3.16% | 5.2만 |
|---|
| 2025.10.15 | ₩21,226 | ₩21,347 | ₩20,174 | ₩20,502 | -3.41% | 2.2만 |
|---|
| 2025.10.14 | ₩21,052 | ₩21,682 | ₩20,114 | ₩20,831 | -1.05% | 4.7만 |
|---|
| 2025.10.13 | ₩20,931 | ₩21,162 | ₩19,979 | ₩20,851 | -0.38% | 5.2만 |
|---|
| 2025.10.10 | ₩21,468 | ₩22,782 | ₩20,784 | ₩21,052 | -1.94% | 5.4만 |
|---|