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 | ₩6,721 | ₩7,855 | ₩6,699 | ₩7,548 | +12.30% | 54.3만 |
| 2026.10.08 | ₩6,001 | ₩6,728 | ₩5,881 | ₩6,601 | +10.00% | 40.7만 |
| 2026.10.07 | ₩5,694 | ₩7,321 | ₩5,694 | ₩6,094 | +7.03% | 86.6만 |
| 2026.10.06 | ₩5,214 | ₩6,041 | ₩5,134 | ₩5,814 | +11.51% | 32.4만 |
| 2026.10.05 | ₩5,374 | ₩5,841 | ₩5,214 | ₩5,334 | -0.74% | 36.1만 |
| 2026.10.02 | ₩5,361 | ₩5,361 | ₩4,481 | ₩5,294 | -1.24% | 62.3만 |
| 2026.10.01 | ₩5,628 | ₩5,713 | ₩5,014 | ₩5,268 | -6.40% | 74.7만 |
| 2026.09.30 | ₩5,494 | ₩5,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,548 |
| +0.97% |
| 28.4만 |
| 2026.09.29 | ₩6,001 | ₩6,281 | ₩5,414 | ₩5,534 | -7.78% | 56.5만 |
|---|
| 2026.09.28 | ₩4,948 | ₩6,335 | ₩4,874 | ₩6,054 | +22.37% | 64.2만 |
|---|
| 2026.09.25 | ₩5,174 | ₩5,228 | ₩4,521 | ₩5,041 | -2.58% | 56만 |
|---|
| 2026.09.24 | ₩4,107 | ₩4,981 | ₩3,966 | ₩4,948 | +20.45% | 90.1만 |
|---|
| 2026.09.23 | ₩3,707 | ₩4,054 | ₩3,494 | ₩3,947 | +6.47% | 31.8만 |
|---|
| 2026.09.22 | ₩3,601 | ₩3,771 | ₩3,507 | ₩3,721 | +3.33% | 27.5만 |
|---|
| 2026.09.21 | ₩3,574 | ₩3,741 | ₩3,374 | ₩3,521 | -1.49% | 24.3만 |
|---|
| 2026.09.18 | ₩3,334 | ₩3,814 | ₩3,301 | ₩3,574 | +7.20% | 67만 |
|---|
| 2026.09.17 | ₩3,134 | ₩3,467 | ₩3,081 | ₩3,387 | +8.09% | 25.4만 |
|---|
| 2026.09.16 | ₩3,121 | ₩3,214 | ₩2,961 | ₩3,054 | -2.14% | 61만 |
|---|
| 2026.09.15 | ₩3,681 | ₩3,681 | ₩2,814 | ₩3,081 | -16.30% | 76.3만 |
|---|
| 2026.09.14 | ₩4,081 | ₩4,374 | ₩3,674 | ₩3,674 | -9.97% | 32.7만 |
|---|
| 2026.09.11 | ₩4,334 | ₩4,334 | ₩4,041 | ₩4,094 | -5.54% | 17.5만 |
|---|
| 2026.09.10 | ₩3,894 | ₩4,548 | ₩3,894 | ₩4,214 | +8.22% | 77.2만 |
|---|
| 2026.09.09 | ₩4,174 | ₩4,321 | ₩3,961 | ₩4,001 | -4.15% | 22.2만 |
|---|
| 2026.09.08 | ₩3,907 | ₩4,334 | ₩3,747 | ₩4,121 | +5.46% | 28.6만 |
|---|
| 2026.09.04 | ₩4,147 | ₩4,307 | ₩3,907 | ₩3,934 | -5.14% | 26.6만 |
|---|
| 2026.09.03 | ₩4,094 | ₩4,227 | ₩3,741 | ₩4,054 | -0.98% | 36만 |
|---|
| 2026.09.02 | ₩3,867 | ₩4,134 | ₩3,747 | ₩4,067 | +5.17% | 44.4만 |
|---|
| 2026.09.01 | ₩3,947 | ₩4,081 | ₩3,774 | ₩3,881 | -1.69% | 47.3만 |
|---|
| 2026.08.31 | ₩5,148 | ₩5,254 | ₩3,894 | ₩3,934 | -23.58% | 53.6만 |
|---|
| 2026.08.28 | ₩5,654 | ₩5,774 | ₩5,108 | ₩5,148 | -8.96% | 17.9만 |
|---|
| 2026.08.27 | ₩5,748 | ₩6,108 | ₩5,534 | ₩5,641 | -1.86% | 19.8만 |
|---|
| 2026.08.26 | ₩5,454 | ₩6,188 | ₩5,441 | ₩5,814 | +6.60% | 31.8만 |
|---|
| 2026.08.25 | ₩4,881 | ₩5,601 | ₩4,821 | ₩5,468 | +12.02% | 25.9만 |
|---|
| 2026.08.24 | ₩4,881 | ₩5,068 | ₩4,708 | ₩4,881 | 0.00% | 25만 |
|---|
| 2026.08.21 | ₩5,334 | ₩5,657 | ₩4,814 | ₩4,868 | -8.75% | 80.5만 |
|---|
| 2026.08.20 | ₩5,561 | ₩5,734 | ₩5,134 | ₩5,281 | -5.04% | 32.5만 |
|---|
| 2026.08.19 | ₩5,148 | ₩5,668 | ₩5,141 | ₩5,481 | +6.48% | 23.5만 |
|---|
| 2026.08.18 | ₩5,201 | ₩5,354 | ₩4,948 | ₩5,134 | -1.28% | 31.5만 |
|---|
| 2026.08.17 | ₩5,281 | ₩5,588 | ₩5,148 | ₩5,148 | -2.53% | 26만 |
|---|
| 2026.08.14 | ₩5,361 | ₩5,534 | ₩5,134 | ₩5,254 | -1.99% | 24.9만 |
|---|
| 2026.08.13 | ₩5,174 | ₩5,601 | ₩5,148 | ₩5,548 | +7.22% | 39.9만 |
|---|
| 2026.08.12 | ₩5,201 | ₩5,334 | ₩5,028 | ₩5,188 | -0.26% | 23.6만 |
|---|
| 2026.08.11 | ₩5,334 | ₩5,448 | ₩5,121 | ₩5,161 | -3.25% | 15.6만 |
|---|
| 2026.08.10 | ₩5,334 | ₩5,461 | ₩5,108 | ₩5,201 | -2.50% | 23.8만 |
|---|
| 2026.08.07 | ₩5,388 | ₩5,588 | ₩5,108 | ₩5,388 | 0.00% | 33.1만 |
|---|
| 2026.08.06 | ₩5,414 | ₩5,721 | ₩5,241 | ₩5,254 | -2.96% | 28.6만 |
|---|
| 2026.08.05 | ₩5,708 | ₩6,174 | ₩5,214 | ₩5,481 | -3.97% | 76.5만 |
|---|
| 2026.08.04 | ₩6,868 | ₩7,241 | ₩5,661 | ₩5,734 | -16.50% | 75.5만 |
|---|
| 2026.08.03 | ₩6,695 | ₩7,095 | ₩6,148 | ₩6,855 | +2.39% | 30.9만 |
|---|
| 2026.07.31 | ₩6,895 | ₩7,148 | ₩6,375 | ₩6,415 | -6.96% | 30만 |
|---|
| 2026.07.30 | ₩7,015 | ₩7,468 | ₩6,801 | ₩6,961 | -0.76% | 29.7만 |
|---|
| 2026.07.29 | ₩6,335 | ₩7,335 | ₩6,281 | ₩7,055 | +11.37% | 34만 |
|---|
| 2026.07.28 | ₩6,468 | ₩6,655 | ₩5,801 | ₩6,428 | -0.62% | 51.6만 |
|---|
| 2026.07.27 | ₩7,068 | ₩7,335 | ₩6,361 | ₩6,415 | -9.25% | 32.8만 |
|---|
| 2026.07.24 | ₩6,335 | ₩7,108 | ₩6,168 | ₩7,015 | +10.74% | 42.9만 |
|---|
| 2026.07.23 | ₩6,735 | ₩6,948 | ₩6,148 | ₩6,348 | -5.74% | 44.3만 |
|---|
| 2026.07.22 | ₩6,881 | ₩7,095 | ₩6,575 | ₩6,641 | -3.49% | 36.4만 |
|---|
| 2026.07.21 | ₩5,948 | ₩7,201 | ₩5,761 | ₩7,108 | +19.51% | 47.7만 |
|---|
| 2026.07.20 | ₩6,801 | ₩7,088 | ₩5,948 | ₩6,034 | -11.27% | 48.8만 |
|---|
| 2026.07.17 | ₩7,028 | ₩7,485 | ₩6,735 | ₩6,741 | -4.08% | 65만 |
|---|
| 2026.07.16 | ₩6,681 | ₩7,268 | ₩6,188 | ₩7,268 | +8.78% | 71.5만 |
|---|
| 2026.07.15 | ₩7,455 | ₩7,668 | ₩5,801 | ₩6,895 | -7.51% | 157.3만 |
|---|
| 2026.07.14 | ₩10,002 | ₩10,002 | ₩7,041 | ₩7,468 | -25.33% | 117.3만 |
|---|
| 2026.07.13 | ₩11,042 | ₩11,722 | ₩9,535 | ₩9,602 | -13.04% | 47.6만 |
|---|
| 2026.07.10 | ₩11,135 | ₩11,549 | ₩10,269 | ₩11,415 | +2.51% | 32.6만 |
|---|
| 2026.07.09 | ₩9,815 | ₩11,509 | ₩9,642 | ₩11,322 | +15.35% | 63.5만 |
|---|
| 2026.07.08 | ₩11,349 | ₩11,369 | ₩9,255 | ₩9,388 | -17.27% | 63.2만 |
|---|
| 2026.07.07 | ₩14,216 | ₩14,716 | ₩11,302 | ₩11,322 | -20.36% | 65.1만 |
|---|
| 2026.07.06 | ₩14,589 | ₩15,410 | ₩13,456 | ₩14,656 | +0.46% | 50만 |
|---|
| 2026.07.02 | ₩15,683 | ₩15,990 | ₩14,403 | ₩14,656 | -6.55% | 50.9만 |
|---|
| 2026.07.01 | ₩13,589 | ₩16,256 | ₩13,516 | ₩16,030 | +17.96% | 46.3만 |
|---|
| 2026.06.30 | ₩15,309 | ₩15,336 | ₩13,189 | ₩14,109 | -7.84% | 61.5만 |
|---|
| 2026.06.29 | ₩16,803 | ₩17,337 | ₩14,709 | ₩15,563 | -7.38% | 67.1만 |
|---|
| 2026.06.26 | ₩15,683 | ₩16,743 | ₩14,776 | ₩16,616 | +5.95% | 568.7만 |
|---|
| 2026.06.25 | ₩17,870 | ₩18,190 | ₩15,763 | ₩16,270 | -8.96% | 37.9만 |
|---|
| 2026.06.24 | ₩17,483 | ₩18,710 | ₩16,746 | ₩18,083 | +3.43% | 32.7만 |
|---|
| 2026.06.23 | ₩18,697 | ₩19,270 | ₩16,003 | ₩17,843 | -4.56% | 89.5만 |
|---|
| 2026.06.22 | ₩22,164 | ₩22,164 | ₩18,697 | ₩19,617 | -11.49% | 86.3만 |
|---|
| 2026.06.18 | ₩20,510 | ₩22,471 | ₩20,378 | ₩22,311 | +8.78% | 111.2만 |
|---|
| 2026.06.17 | ₩19,857 | ₩21,191 | ₩19,024 | ₩20,791 | +4.70% | 78.6만 |
|---|
| 2026.06.16 | ₩16,696 | ₩20,252 | ₩16,696 | ₩19,830 | +18.77% | 85.8만 |
|---|
| 2026.06.15 | ₩14,576 | ₩17,257 | ₩14,509 | ₩17,030 | +16.83% | 34.4만 |
|---|
| 2026.06.12 | ₩14,283 | ₩15,136 | ₩14,283 | ₩14,569 | +2.01% | 16.5만 |
|---|
| 2026.06.11 | ₩13,643 | ₩15,336 | ₩13,603 | ₩14,536 | +6.55% | 25.8만 |
|---|
| 2026.06.10 | ₩13,536 | ₩14,856 | ₩13,482 | ₩13,856 | +2.36% | 22.4만 |
|---|
| 2026.06.09 | ₩13,349 | ₩14,469 | ₩12,978 | ₩13,776 | +3.20% | 26.2만 |
|---|
| 2026.06.08 | ₩13,829 | ₩13,843 | ₩13,002 | ₩13,442 | -2.80% | 21.2만 |
|---|
| 2026.06.05 | ₩14,523 | ₩15,336 | ₩13,216 | ₩13,496 | -7.07% | 23.1만 |
|---|
| 2026.06.04 | ₩14,329 | ₩15,203 | ₩13,956 | ₩14,523 | +1.35% | 24.2만 |
|---|
| 2026.06.03 | ₩14,469 | ₩15,203 | ₩13,322 | ₩14,256 | -1.47% | 34.4만 |
|---|
| 2026.06.02 | ₩14,163 | ₩15,323 | ₩13,033 | ₩14,856 | +4.90% | 49.8만 |
|---|
| 2026.06.01 | ₩12,282 | ₩14,423 | ₩12,276 | ₩14,083 | +14.66% | 33.2만 |
|---|
| 2026.05.29 | ₩11,736 | ₩12,509 | ₩11,349 | ₩12,416 | +5.80% | 21.5만 |
|---|
| 2026.05.28 | ₩13,216 | ₩13,216 | ₩11,555 | ₩11,882 | -10.09% | 29.6만 |
|---|
| 2026.05.27 | ₩13,082 | ₩14,097 | ₩12,762 | ₩13,309 | +1.73% | 35.5만 |
|---|
| 2026.05.26 | ₩11,655 | ₩13,176 | ₩11,562 | ₩12,629 | +8.35% | 30.9만 |
|---|
| 2026.05.22 | ₩10,949 | ₩12,209 | ₩10,882 | ₩11,976 | +9.38% | 22.9만 |
|---|
| 2026.05.21 | ₩11,389 | ₩11,736 | ₩10,662 | ₩10,882 | -4.45% | 28.4만 |
|---|
| 2026.05.20 | ₩12,482 | ₩12,936 | ₩11,362 | ₩11,562 | -7.37% | 21.3만 |
|---|
| 2026.05.19 | ₩12,669 | ₩13,923 | ₩12,056 | ₩12,789 | +0.95% | 23.8만 |
|---|
| 2026.05.18 | ₩12,402 | ₩12,852 | ₩11,862 | ₩12,509 | +0.86% | 16만 |
|---|
| 2026.05.15 | ₩13,122 | ₩13,176 | ₩11,909 | ₩12,336 | -6.00% | 17.3만 |
|---|
| 2026.05.14 | ₩15,176 | ₩15,296 | ₩12,002 | ₩13,122 | -13.53% | 25.4만 |
|---|
| 2026.05.13 | ₩15,870 | ₩17,243 | ₩14,803 | ₩15,069 | -5.04% | 14.6만 |
|---|
| 2026.05.12 | ₩15,710 | ₩16,643 | ₩15,176 | ₩16,190 | +3.06% | 13.5만 |
|---|
| 2026.05.11 | ₩16,536 | ₩17,390 | ₩15,736 | ₩16,070 | -2.82% | 15.1만 |
|---|
| 2026.05.08 | ₩17,630 | ₩17,670 | ₩16,496 | ₩16,623 | -5.71% | 19.3만 |
|---|
| 2026.05.07 | ₩18,670 | ₩18,670 | ₩17,163 | ₩17,310 | -7.29% | 18.1만 |
|---|
| 2026.05.06 | ₩18,670 | ₩19,457 | ₩17,670 | ₩18,657 | -0.07% | 16.3만 |
|---|
| 2026.05.05 | ₩18,883 | ₩20,110 | ₩18,215 | ₩18,430 | -2.40% | 14.6만 |
|---|
| 2026.05.04 | ₩19,030 | ₩19,470 | ₩17,830 | ₩18,777 | -1.33% | 20.4만 |
|---|
| 2026.05.01 | ₩21,281 | ₩21,337 | ₩18,843 | ₩19,270 | -9.45% | 14.1만 |
|---|
| 2026.04.30 | ₩20,297 | ₩22,324 | ₩20,297 | ₩21,284 | +4.86% | 10.8만 |
|---|
| 2026.04.29 | ₩19,750 | ₩21,504 | ₩18,750 | ₩20,937 | +6.01% | 16.9만 |
|---|
| 2026.04.28 | ₩18,683 | ₩20,737 | ₩16,683 | ₩20,037 | +7.24% | 20.6만 |
|---|
| 2026.04.27 | ₩25,071 | ₩25,071 | ₩12,002 | ₩20,270 | -19.15% | 20.8만 |
|---|
| 2026.04.24 | ₩21,644 | ₩23,031 | ₩21,164 | ₩21,871 | +1.05% | 11.2만 |
|---|
| 2026.04.23 | ₩20,257 | ₩21,777 | ₩20,004 | ₩21,617 | +6.71% | 9.7만 |
|---|
| 2026.04.22 | ₩20,270 | ₩20,270 | ₩19,684 | ₩20,137 | -0.66% | 4.3만 |
|---|
| 2026.04.21 | ₩21,217 | ₩21,471 | ₩19,670 | ₩19,910 | -6.16% | 10.8만 |
|---|
| 2026.04.20 | ₩19,150 | ₩21,337 | ₩18,537 | ₩20,724 | +8.22% | 16.3만 |
|---|
| 2026.04.17 | ₩18,657 | ₩19,617 | ₩18,657 | ₩19,537 | +4.72% | 4.7만 |
|---|
| 2026.04.16 | ₩17,096 | ₩18,657 | ₩16,723 | ₩18,283 | +6.94% | 6.3만 |
|---|
| 2026.04.15 | ₩16,303 | ₩17,323 | ₩16,303 | ₩17,323 | +6.26% | 2.1만 |
|---|
| 2026.04.14 | ₩16,043 | ₩16,590 | ₩15,843 | ₩16,590 | +3.41% | 2.4만 |
|---|
| 2026.04.13 | ₩15,870 | ₩16,668 | ₩15,350 | ₩16,136 | +1.68% | 2.3만 |
|---|
| 2026.04.10 | ₩16,683 | ₩16,851 | ₩15,843 | ₩15,936 | -4.48% | 1.9만 |
|---|
| 2026.04.09 | ₩14,589 | ₩16,896 | ₩14,589 | ₩16,830 | +15.36% | 8.7만 |
|---|
| 2026.04.08 | ₩14,469 | ₩14,789 | ₩13,603 | ₩14,469 | 0.00% | 6.5만 |
|---|
| 2026.04.07 | ₩15,309 | ₩16,003 | ₩13,883 | ₩13,949 | -8.89% | 10.8만 |
|---|
| 2026.04.06 | ₩16,003 | ₩16,336 | ₩15,403 | ₩15,590 | -2.58% | 5.3만 |
|---|
| 2026.04.02 | ₩14,789 | ₩15,976 | ₩14,723 | ₩15,976 | +8.03% | 1.7만 |
|---|
| 2026.04.01 | ₩15,229 | ₩15,670 | ₩15,004 | ₩15,043 | -1.23% | 2.4만 |
|---|
| 2026.03.31 | ₩14,949 | ₩15,076 | ₩14,549 | ₩14,963 | +0.09% | 1.6만 |
|---|
| 2026.03.30 | ₩14,123 | ₩14,663 | ₩13,429 | ₩14,296 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩14,669 | ₩15,990 | ₩13,869 | ₩14,243 | -2.91% | 3.1만 |
|---|
| 2026.03.26 | ₩14,616 | ₩14,983 | ₩14,336 | ₩14,563 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩13,869 | ₩15,283 | ₩13,751 | ₩14,923 | +7.60% | 3.1만 |
|---|
| 2026.03.24 | ₩14,749 | ₩14,749 | ₩13,042 | ₩13,869 | -5.97% | 6.8만 |
|---|
| 2026.03.23 | ₩15,069 | ₩15,069 | ₩14,469 | ₩14,749 | -2.12% | 2.5만 |
|---|
| 2026.03.20 | ₩14,683 | ₩15,069 | ₩14,051 | ₩15,069 | +2.63% | 9.4만 |
|---|
| 2026.03.19 | ₩15,987 | ₩15,987 | ₩14,591 | ₩15,069 | -5.74% | 2.4만 |
|---|
| 2026.03.18 | ₩16,803 | ₩16,803 | ₩14,469 | ₩14,816 | -11.83% | 5.6만 |
|---|
| 2026.03.17 | ₩15,336 | ₩16,123 | ₩15,336 | ₩15,603 | +1.74% | 2.2만 |
|---|
| 2026.03.16 | ₩16,176 | ₩16,203 | ₩15,656 | ₩16,003 | -1.07% | 3.5만 |
|---|
| 2026.03.13 | ₩16,630 | ₩16,790 | ₩14,669 | ₩16,056 | -3.45% | 6.9만 |
|---|
| 2026.03.12 | ₩16,243 | ₩16,936 | ₩15,803 | ₩16,096 | -0.90% | 4.2만 |
|---|
| 2026.03.11 | ₩16,870 | ₩16,870 | ₩15,336 | ₩16,643 | -1.34% | 8.8만 |
|---|
| 2026.03.10 | ₩17,177 | ₩17,337 | ₩16,683 | ₩16,836 | -1.98% | 5.3만 |
|---|
| 2026.03.09 | ₩17,857 | ₩18,670 | ₩15,723 | ₩16,976 | -4.93% | 13.8만 |
|---|
| 2026.03.06 | ₩16,616 | ₩17,590 | ₩16,283 | ₩17,590 | +5.86% | 7.4만 |
|---|
| 2026.03.05 | ₩17,590 | ₩17,950 | ₩16,176 | ₩16,616 | -5.53% | 4.2만 |
|---|
| 2026.03.04 | ₩15,443 | ₩17,310 | ₩15,323 | ₩17,310 | +12.09% | 5.1만 |
|---|
| 2026.03.03 | ₩15,470 | ₩15,470 | ₩14,883 | ₩15,256 | -1.38% | 8.5천 |
|---|
| 2026.03.02 | ₩15,536 | ₩16,063 | ₩15,109 | ₩15,470 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩16,416 | ₩16,416 | ₩15,430 | ₩16,050 | -2.23% | 1.4만 |
|---|
| 2026.02.26 | ₩16,923 | ₩16,923 | ₩16,156 | ₩16,443 | -2.84% | 9천 |
|---|
| 2026.02.25 | ₩16,291 | ₩16,936 | ₩15,976 | ₩16,603 | +1.92% | 4.5만 |
|---|
| 2026.02.24 | ₩15,943 | ₩16,643 | ₩15,470 | ₩16,083 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩15,136 | ₩15,710 | ₩15,083 | ₩15,430 | +1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩15,109 | ₩15,870 | ₩14,883 | ₩15,323 | +1.41% | 2만 |
|---|
| 2026.02.19 | ₩15,696 | ₩15,776 | ₩15,136 | ₩15,430 | -1.70% | 3.4만 |
|---|
| 2026.02.18 | ₩16,003 | ₩16,056 | ₩14,669 | ₩15,283 | -4.50% | 6만 |
|---|
| 2026.02.17 | ₩16,396 | ₩16,396 | ₩15,263 | ₩16,003 | -2.40% | 2만 |
|---|
| 2026.02.13 | ₩15,510 | ₩16,536 | ₩15,510 | ₩16,150 | +4.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,896 | ₩15,990 | ₩15,176 | ₩15,763 | -0.84% | 7만 |
|---|
| 2026.02.11 | ₩16,176 | ₩16,563 | ₩15,490 | ₩15,990 | -1.15% | 4.9만 |
|---|
| 2026.02.10 | ₩15,923 | ₩17,137 | ₩15,870 | ₩16,243 | +2.01% | 4.2만 |
|---|
| 2026.02.09 | ₩16,296 | ₩16,496 | ₩14,416 | ₩16,350 | +0.33% | 6.4만 |
|---|
| 2026.02.06 | ₩14,043 | ₩15,687 | ₩14,043 | ₩15,029 | +7.03% | 7.2만 |
|---|
| 2026.02.05 | ₩17,470 | ₩17,470 | ₩13,989 | ₩14,149 | -19.01% | 15만 |
|---|
| 2026.02.04 | ₩17,937 | ₩18,670 | ₩16,936 | ₩17,617 | -1.78% | 9.5만 |
|---|
| 2026.02.03 | ₩18,990 | ₩19,257 | ₩17,630 | ₩18,323 | -3.51% | 6.3만 |
|---|
| 2026.02.02 | ₩18,550 | ₩21,257 | ₩18,530 | ₩18,863 | +1.69% | 13.5만 |
|---|
| 2026.01.30 | ₩18,411 | ₩18,577 | ₩17,670 | ₩18,483 | +0.39% | 4.6만 |
|---|
| 2026.01.29 | ₩18,243 | ₩19,070 | ₩17,743 | ₩18,150 | -0.51% | 7만 |
|---|
| 2026.01.28 | ₩17,763 | ₩19,069 | ₩17,670 | ₩18,083 | +1.80% | 3.1만 |
|---|
| 2026.01.27 | ₩18,377 | ₩18,377 | ₩17,670 | ₩17,737 | -3.48% | 3.1만 |
|---|
| 2026.01.26 | ₩18,510 | ₩18,577 | ₩17,450 | ₩18,577 | +0.36% | 1.8만 |
|---|
| 2026.01.23 | ₩18,895 | ₩19,257 | ₩18,298 | ₩18,670 | -1.19% | 5.3만 |
|---|
| 2026.01.22 | ₩17,577 | ₩19,357 | ₩17,537 | ₩19,357 | +10.13% | 5.2만 |
|---|
| 2026.01.21 | ₩17,899 | ₩17,937 | ₩16,703 | ₩17,723 | -0.98% | 2.8만 |
|---|
| 2026.01.20 | ₩16,936 | ₩17,857 | ₩15,003 | ₩16,490 | -2.64% | 8.4만 |
|---|
| 2026.01.16 | ₩18,217 | ₩19,590 | ₩16,843 | ₩16,896 | -7.25% | 7.6만 |
|---|
| 2026.01.15 | ₩19,044 | ₩19,070 | ₩18,003 | ₩18,203 | -4.41% | 8.6만 |
|---|
| 2026.01.14 | ₩18,817 | ₩19,450 | ₩18,670 | ₩18,843 | +0.14% | 2.7만 |
|---|
| 2026.01.13 | ₩18,717 | ₩19,697 | ₩18,717 | ₩19,177 | +2.46% | 8만 |
|---|
| 2026.01.12 | ₩19,204 | ₩19,577 | ₩18,323 | ₩18,497 | -3.68% | 6.1만 |
|---|
| 2026.01.09 | ₩19,590 | ₩19,977 | ₩18,830 | ₩19,070 | -2.65% | 3.9만 |
|---|
| 2026.01.08 | ₩20,457 | ₩20,831 | ₩19,350 | ₩19,604 | -4.17% | 6.7만 |
|---|
| 2026.01.07 | ₩20,364 | ₩21,397 | ₩20,137 | ₩20,337 | -0.13% | 10.5만 |
|---|
| 2026.01.06 | ₩20,004 | ₩20,337 | ₩19,470 | ₩20,230 | +1.13% | 3.2만 |
|---|
| 2026.01.05 | ₩19,710 | ₩19,924 | ₩19,070 | ₩19,724 | +0.07% | 3.5만 |
|---|
| 2026.01.02 | ₩19,257 | ₩19,537 | ₩18,510 | ₩19,524 | +1.39% | 4.8만 |
|---|
| 2025.12.31 | ₩19,510 | ₩20,164 | ₩18,670 | ₩19,004 | -2.60% | 5.5만 |
|---|
| 2025.12.30 | ₩19,328 | ₩20,004 | ₩19,328 | ₩19,604 | +1.43% | 5.3만 |
|---|
| 2025.12.29 | ₩19,564 | ₩19,937 | ₩19,337 | ₩19,670 | +0.55% | 3.1만 |
|---|
| 2025.12.26 | ₩20,337 | ₩20,337 | ₩19,070 | ₩19,537 | -3.93% | 5.7만 |
|---|
| 2025.12.24 | ₩19,764 | ₩20,537 | ₩19,624 | ₩20,217 | +2.29% | 5.4만 |
|---|
| 2025.12.23 | ₩20,197 | ₩20,204 | ₩19,550 | ₩19,897 | -1.49% | 5.5만 |
|---|
| 2025.12.22 | ₩19,470 | ₩20,710 | ₩19,470 | ₩20,430 | +4.93% | 6.5만 |
|---|
| 2025.12.19 | ₩19,444 | ₩19,744 | ₩18,670 | ₩19,550 | +0.55% | 19.4만 |
|---|
| 2025.12.18 | ₩19,337 | ₩19,845 | ₩18,563 | ₩19,524 | +0.97% | 16.9만 |
|---|
| 2025.12.17 | ₩19,257 | ₩19,838 | ₩18,437 | ₩19,337 | +0.42% | 16.6만 |
|---|
| 2025.12.16 | ₩20,337 | ₩20,337 | ₩18,150 | ₩19,244 | -5.38% | 19.3만 |
|---|
| 2025.12.15 | ₩20,030 | ₩20,884 | ₩19,604 | ₩20,124 | +0.47% | 17.8만 |
|---|
| 2025.12.12 | ₩21,537 | ₩22,137 | ₩20,177 | ₩20,177 | -6.32% | 10.8만 |
|---|
| 2025.12.11 | ₩20,310 | ₩21,977 | ₩19,757 | ₩21,657 | +6.63% | 11.4만 |
|---|
| 2025.12.10 | ₩21,131 | ₩21,417 | ₩20,004 | ₩20,070 | -5.02% | 15.8만 |
|---|
| 2025.12.09 | ₩20,617 | ₩21,940 | ₩20,197 | ₩20,817 | +0.97% | 8.9만 |
|---|
| 2025.12.08 | ₩21,177 | ₩21,497 | ₩20,204 | ₩20,537 | -3.02% | 6.4만 |
|---|
| 2025.12.05 | ₩22,004 | ₩22,171 | ₩20,844 | ₩20,937 | -4.85% | 8만 |
|---|
| 2025.12.04 | ₩21,044 | ₩22,404 | ₩21,044 | ₩21,897 | +4.06% | 7.4만 |
|---|
| 2025.12.03 | ₩21,284 | ₩22,271 | ₩20,530 | ₩21,231 | -0.25% | 13.9만 |
|---|
| 2025.12.02 | ₩22,671 | ₩22,824 | ₩21,271 | ₩21,284 | -6.12% | 6.5만 |
|---|
| 2025.12.01 | ₩25,191 | ₩25,191 | ₩21,671 | ₩22,497 | -10.69% | 6.1만 |
|---|
| 2025.11.28 | ₩25,578 | ₩25,805 | ₩24,671 | ₩24,978 | -2.35% | 4.1만 |
|---|
| 2025.11.26 | ₩23,591 | ₩28,552 | ₩23,004 | ₩25,071 | +6.27% | 29.9만 |
|---|
| 2025.11.25 | ₩23,338 | ₩23,858 | ₩23,338 | ₩23,524 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩22,404 | ₩24,004 | ₩21,877 | ₩23,538 | +5.06% | 6.8만 |
|---|
| 2025.11.21 | ₩22,191 | ₩22,671 | ₩20,697 | ₩22,417 | +1.02% | 5.4만 |
|---|
| 2025.11.20 | ₩21,571 | ₩22,191 | ₩21,404 | ₩21,751 | +0.83% | 5.9만 |
|---|
| 2025.11.19 | ₩22,071 | ₩22,671 | ₩20,684 | ₩21,284 | -3.56% | 3.4만 |
|---|
| 2025.11.18 | ₩20,404 | ₩22,844 | ₩20,070 | ₩22,671 | +11.11% | 7.7만 |
|---|
| 2025.11.17 | ₩19,630 | ₩22,004 | ₩18,957 | ₩20,204 | +2.92% | 24.6만 |
|---|
| 2025.11.14 | ₩18,870 | ₩19,737 | ₩18,430 | ₩19,410 | +2.86% | 1.1만 |
|---|
| 2025.11.13 | ₩19,977 | ₩19,977 | ₩18,203 | ₩18,870 | -5.54% | 1.8만 |
|---|
| 2025.11.12 | ₩19,070 | ₩20,097 | ₩18,222 | ₩19,350 | +1.47% | 2.9만 |
|---|
| 2025.11.11 | ₩19,084 | ₩19,737 | ₩19,004 | ₩19,070 | -0.07% | 2.2만 |
|---|
| 2025.11.10 | ₩19,497 | ₩20,114 | ₩18,750 | ₩19,364 | -0.68% | 4만 |
|---|
| 2025.11.07 | ₩17,817 | ₩18,537 | ₩17,337 | ₩18,283 | +2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩19,404 | ₩20,324 | ₩18,337 | ₩18,603 | -4.12% | 4.8만 |
|---|
| 2025.11.05 | ₩19,470 | ₩20,324 | ₩19,404 | ₩19,524 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩20,550 | ₩20,657 | ₩19,497 | ₩19,670 | -4.28% | 2.6만 |
|---|
| 2025.11.03 | ₩20,644 | ₩20,644 | ₩19,940 | ₩20,577 | -0.32% | 2.7만 |
|---|
| 2025.10.31 | ₩20,644 | ₩20,644 | ₩19,665 | ₩20,297 | -1.68% | 2.9만 |
|---|
| 2025.10.30 | ₩19,724 | ₩20,404 | ₩19,337 | ₩20,390 | +3.38% | 1.8만 |
|---|
| 2025.10.29 | ₩20,124 | ₩20,550 | ₩19,550 | ₩19,950 | -0.86% | 1.7만 |
|---|
| 2025.10.28 | ₩19,864 | ₩20,470 | ₩19,578 | ₩20,317 | +2.28% | 3.2만 |
|---|
| 2025.10.27 | ₩20,001 | ₩20,370 | ₩19,724 | ₩20,057 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩21,377 | ₩21,377 | ₩19,677 | ₩20,004 | -6.43% | 5.7만 |
|---|
| 2025.10.23 | ₩20,004 | ₩22,004 | ₩19,870 | ₩21,137 | +5.67% | 6.5만 |
|---|
| 2025.10.22 | ₩20,164 | ₩20,208 | ₩19,604 | ₩19,997 | -0.83% | 2.1만 |
|---|
| 2025.10.21 | ₩19,806 | ₩20,190 | ₩19,670 | ₩20,017 | +1.06% | 1.8만 |
|---|
| 2025.10.20 | ₩20,497 | ₩20,497 | ₩19,830 | ₩20,177 | -1.56% | 9천 |
|---|
| 2025.10.17 | ₩20,004 | ₩20,537 | ₩19,537 | ₩20,510 | +2.53% | 2.6만 |
|---|
| 2025.10.16 | ₩20,657 | ₩20,670 | ₩19,457 | ₩20,004 | -3.16% | 5.2만 |
|---|
| 2025.10.15 | ₩21,111 | ₩21,231 | ₩20,064 | ₩20,390 | -3.41% | 2.2만 |
|---|
| 2025.10.14 | ₩20,937 | ₩21,564 | ₩20,004 | ₩20,717 | -1.05% | 4.7만 |
|---|
| 2025.10.13 | ₩20,817 | ₩21,047 | ₩19,870 | ₩20,737 | -0.38% | 5.2만 |
|---|
| 2025.10.10 | ₩21,351 | ₩22,658 | ₩20,670 | ₩20,937 | -1.94% | 5.4만 |
|---|