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 | ₩6,728 | ₩7,863 | ₩6,705 | ₩7,556 | +12.30% | 54.3만 |
| 2026.10.08 | ₩6,007 | ₩6,735 | ₩5,887 | ₩6,608 | +10.00% | 40.7만 |
| 2026.10.07 | ₩5,700 | ₩7,329 | ₩5,700 | ₩6,100 | +7.03% | 86.6만 |
| 2026.10.06 | ₩5,219 | ₩6,047 | ₩5,139 | ₩5,820 | +11.51% | 32.4만 |
| 2026.10.05 | ₩5,380 | ₩5,847 | ₩5,219 | ₩5,340 | -0.74% | 36.1만 |
| 2026.10.02 | ₩5,366 | ₩5,366 | ₩4,485 | ₩5,300 | -1.24% | 62.3만 |
| 2026.10.01 | ₩5,633 | ₩5,719 | ₩5,019 | ₩5,273 | -6.40% | 74.7만 |
| 2026.09.30 | ₩5,500 | ₩5,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,553 |
| +0.97% |
| 28.4만 |
| 2026.09.29 | ₩6,007 | ₩6,287 | ₩5,420 | ₩5,540 | -7.78% | 56.5만 |
|---|
| 2026.09.28 | ₩4,952 | ₩6,341 | ₩4,879 | ₩6,060 | +22.37% | 64.2만 |
|---|
| 2026.09.25 | ₩5,179 | ₩5,233 | ₩4,525 | ₩5,046 | -2.58% | 56만 |
|---|
| 2026.09.24 | ₩4,111 | ₩4,986 | ₩3,970 | ₩4,952 | +20.45% | 90.1만 |
|---|
| 2026.09.23 | ₩3,711 | ₩4,058 | ₩3,497 | ₩3,951 | +6.47% | 31.8만 |
|---|
| 2026.09.22 | ₩3,604 | ₩3,775 | ₩3,511 | ₩3,724 | +3.33% | 27.5만 |
|---|
| 2026.09.21 | ₩3,578 | ₩3,744 | ₩3,377 | ₩3,524 | -1.49% | 24.3만 |
|---|
| 2026.09.18 | ₩3,337 | ₩3,818 | ₩3,304 | ₩3,578 | +7.20% | 67만 |
|---|
| 2026.09.17 | ₩3,137 | ₩3,471 | ₩3,084 | ₩3,391 | +8.09% | 25.4만 |
|---|
| 2026.09.16 | ₩3,124 | ₩3,217 | ₩2,963 | ₩3,057 | -2.14% | 61만 |
|---|
| 2026.09.15 | ₩3,684 | ₩3,684 | ₩2,817 | ₩3,084 | -16.30% | 76.3만 |
|---|
| 2026.09.14 | ₩4,085 | ₩4,378 | ₩3,678 | ₩3,678 | -9.97% | 32.7만 |
|---|
| 2026.09.11 | ₩4,338 | ₩4,338 | ₩4,045 | ₩4,098 | -5.54% | 17.5만 |
|---|
| 2026.09.10 | ₩3,898 | ₩4,552 | ₩3,898 | ₩4,218 | +8.22% | 77.2만 |
|---|
| 2026.09.09 | ₩4,178 | ₩4,325 | ₩3,965 | ₩4,005 | -4.15% | 22.2만 |
|---|
| 2026.09.08 | ₩3,911 | ₩4,338 | ₩3,751 | ₩4,125 | +5.46% | 28.6만 |
|---|
| 2026.09.04 | ₩4,152 | ₩4,312 | ₩3,911 | ₩3,938 | -5.14% | 26.6만 |
|---|
| 2026.09.03 | ₩4,098 | ₩4,232 | ₩3,744 | ₩4,058 | -0.98% | 36만 |
|---|
| 2026.09.02 | ₩3,871 | ₩4,138 | ₩3,751 | ₩4,071 | +5.17% | 44.4만 |
|---|
| 2026.09.01 | ₩3,951 | ₩4,085 | ₩3,778 | ₩3,885 | -1.69% | 47.3만 |
|---|
| 2026.08.31 | ₩5,153 | ₩5,260 | ₩3,898 | ₩3,938 | -23.58% | 53.6만 |
|---|
| 2026.08.28 | ₩5,660 | ₩5,780 | ₩5,113 | ₩5,153 | -8.96% | 17.9만 |
|---|
| 2026.08.27 | ₩5,753 | ₩6,114 | ₩5,540 | ₩5,647 | -1.86% | 19.8만 |
|---|
| 2026.08.26 | ₩5,460 | ₩6,194 | ₩5,446 | ₩5,820 | +6.60% | 31.8만 |
|---|
| 2026.08.25 | ₩4,886 | ₩5,607 | ₩4,826 | ₩5,473 | +12.02% | 25.9만 |
|---|
| 2026.08.24 | ₩4,886 | ₩5,073 | ₩4,712 | ₩4,886 | 0.00% | 25만 |
|---|
| 2026.08.21 | ₩5,340 | ₩5,663 | ₩4,819 | ₩4,872 | -8.75% | 80.5만 |
|---|
| 2026.08.20 | ₩5,567 | ₩5,740 | ₩5,139 | ₩5,286 | -5.04% | 32.5만 |
|---|
| 2026.08.19 | ₩5,153 | ₩5,673 | ₩5,146 | ₩5,486 | +6.48% | 23.5만 |
|---|
| 2026.08.18 | ₩5,206 | ₩5,360 | ₩4,952 | ₩5,139 | -1.28% | 31.5만 |
|---|
| 2026.08.17 | ₩5,286 | ₩5,593 | ₩5,153 | ₩5,153 | -2.53% | 26만 |
|---|
| 2026.08.14 | ₩5,366 | ₩5,540 | ₩5,139 | ₩5,260 | -1.99% | 24.9만 |
|---|
| 2026.08.13 | ₩5,179 | ₩5,607 | ₩5,153 | ₩5,553 | +7.22% | 39.9만 |
|---|
| 2026.08.12 | ₩5,206 | ₩5,340 | ₩5,033 | ₩5,193 | -0.26% | 23.6만 |
|---|
| 2026.08.11 | ₩5,340 | ₩5,453 | ₩5,126 | ₩5,166 | -3.25% | 15.6만 |
|---|
| 2026.08.10 | ₩5,340 | ₩5,466 | ₩5,113 | ₩5,206 | -2.50% | 23.8만 |
|---|
| 2026.08.07 | ₩5,393 | ₩5,593 | ₩5,113 | ₩5,393 | 0.00% | 33.1만 |
|---|
| 2026.08.06 | ₩5,420 | ₩5,727 | ₩5,246 | ₩5,260 | -2.96% | 28.6만 |
|---|
| 2026.08.05 | ₩5,713 | ₩6,181 | ₩5,219 | ₩5,486 | -3.97% | 76.5만 |
|---|
| 2026.08.04 | ₩6,875 | ₩7,249 | ₩5,667 | ₩5,740 | -16.50% | 75.5만 |
|---|
| 2026.08.03 | ₩6,701 | ₩7,102 | ₩6,154 | ₩6,861 | +2.39% | 30.9만 |
|---|
| 2026.07.31 | ₩6,901 | ₩7,155 | ₩6,381 | ₩6,421 | -6.96% | 30만 |
|---|
| 2026.07.30 | ₩7,022 | ₩7,475 | ₩6,808 | ₩6,968 | -0.76% | 29.7만 |
|---|
| 2026.07.29 | ₩6,341 | ₩7,342 | ₩6,287 | ₩7,062 | +11.37% | 34만 |
|---|
| 2026.07.28 | ₩6,474 | ₩6,661 | ₩5,807 | ₩6,434 | -0.62% | 51.6만 |
|---|
| 2026.07.27 | ₩7,075 | ₩7,342 | ₩6,367 | ₩6,421 | -9.25% | 32.8만 |
|---|
| 2026.07.24 | ₩6,341 | ₩7,115 | ₩6,174 | ₩7,022 | +10.74% | 42.9만 |
|---|
| 2026.07.23 | ₩6,741 | ₩6,955 | ₩6,154 | ₩6,354 | -5.74% | 44.3만 |
|---|
| 2026.07.22 | ₩6,888 | ₩7,102 | ₩6,581 | ₩6,648 | -3.49% | 36.4만 |
|---|
| 2026.07.21 | ₩5,954 | ₩7,208 | ₩5,767 | ₩7,115 | +19.51% | 47.7만 |
|---|
| 2026.07.20 | ₩6,808 | ₩7,095 | ₩5,954 | ₩6,040 | -11.27% | 48.8만 |
|---|
| 2026.07.17 | ₩7,035 | ₩7,493 | ₩6,741 | ₩6,748 | -4.08% | 65만 |
|---|
| 2026.07.16 | ₩6,688 | ₩7,275 | ₩6,194 | ₩7,275 | +8.78% | 71.5만 |
|---|
| 2026.07.15 | ₩7,462 | ₩7,676 | ₩5,807 | ₩6,901 | -7.51% | 157.3만 |
|---|
| 2026.07.14 | ₩10,012 | ₩10,012 | ₩7,048 | ₩7,475 | -25.33% | 117.3만 |
|---|
| 2026.07.13 | ₩11,053 | ₩11,734 | ₩9,545 | ₩9,611 | -13.04% | 47.6만 |
|---|
| 2026.07.10 | ₩11,146 | ₩11,560 | ₩10,279 | ₩11,427 | +2.51% | 32.6만 |
|---|
| 2026.07.09 | ₩9,825 | ₩11,520 | ₩9,651 | ₩11,333 | +15.35% | 63.5만 |
|---|
| 2026.07.08 | ₩11,360 | ₩11,380 | ₩9,264 | ₩9,398 | -17.27% | 63.2만 |
|---|
| 2026.07.07 | ₩14,230 | ₩14,731 | ₩11,313 | ₩11,333 | -20.36% | 65.1만 |
|---|
| 2026.07.06 | ₩14,604 | ₩15,425 | ₩13,469 | ₩14,671 | +0.46% | 50만 |
|---|
| 2026.07.02 | ₩15,698 | ₩16,005 | ₩14,417 | ₩14,671 | -6.55% | 50.9만 |
|---|
| 2026.07.01 | ₩13,603 | ₩16,272 | ₩13,529 | ₩16,045 | +17.96% | 46.3만 |
|---|
| 2026.06.30 | ₩15,325 | ₩15,351 | ₩13,202 | ₩14,123 | -7.84% | 61.5만 |
|---|
| 2026.06.29 | ₩16,820 | ₩17,354 | ₩14,724 | ₩15,578 | -7.38% | 67.1만 |
|---|
| 2026.06.26 | ₩15,698 | ₩16,760 | ₩14,791 | ₩16,633 | +5.95% | 568.7만 |
|---|
| 2026.06.25 | ₩17,888 | ₩18,208 | ₩15,779 | ₩16,286 | -8.96% | 37.9만 |
|---|
| 2026.06.24 | ₩17,501 | ₩18,729 | ₩16,762 | ₩18,101 | +3.43% | 32.7만 |
|---|
| 2026.06.23 | ₩18,715 | ₩19,289 | ₩16,019 | ₩17,861 | -4.56% | 89.5만 |
|---|
| 2026.06.22 | ₩22,186 | ₩22,186 | ₩18,715 | ₩19,636 | -11.49% | 86.3만 |
|---|
| 2026.06.18 | ₩20,531 | ₩22,493 | ₩20,399 | ₩22,333 | +8.78% | 111.2만 |
|---|
| 2026.06.17 | ₩19,877 | ₩21,212 | ₩19,042 | ₩20,811 | +4.70% | 78.6만 |
|---|
| 2026.06.16 | ₩16,713 | ₩20,272 | ₩16,713 | ₩19,850 | +18.77% | 85.8만 |
|---|
| 2026.06.15 | ₩14,590 | ₩17,274 | ₩14,524 | ₩17,047 | +16.83% | 34.4만 |
|---|
| 2026.06.12 | ₩14,297 | ₩15,151 | ₩14,297 | ₩14,584 | +2.01% | 16.5만 |
|---|
| 2026.06.11 | ₩13,656 | ₩15,351 | ₩13,616 | ₩14,550 | +6.55% | 25.8만 |
|---|
| 2026.06.10 | ₩13,549 | ₩14,871 | ₩13,496 | ₩13,870 | +2.36% | 22.4만 |
|---|
| 2026.06.09 | ₩13,362 | ₩14,484 | ₩12,991 | ₩13,790 | +3.20% | 26.2만 |
|---|
| 2026.06.08 | ₩13,843 | ₩13,856 | ₩13,015 | ₩13,456 | -2.80% | 21.2만 |
|---|
| 2026.06.05 | ₩14,537 | ₩15,351 | ₩13,229 | ₩13,509 | -7.07% | 23.1만 |
|---|
| 2026.06.04 | ₩14,344 | ₩15,218 | ₩13,970 | ₩14,537 | +1.35% | 24.2만 |
|---|
| 2026.06.03 | ₩14,484 | ₩15,218 | ₩13,336 | ₩14,270 | -1.47% | 34.4만 |
|---|
| 2026.06.02 | ₩14,177 | ₩15,338 | ₩13,046 | ₩14,871 | +4.90% | 49.8만 |
|---|
| 2026.06.01 | ₩12,294 | ₩14,437 | ₩12,288 | ₩14,097 | +14.66% | 33.2만 |
|---|
| 2026.05.29 | ₩11,747 | ₩12,521 | ₩11,360 | ₩12,428 | +5.80% | 21.5만 |
|---|
| 2026.05.28 | ₩13,229 | ₩13,229 | ₩11,567 | ₩11,894 | -10.09% | 29.6만 |
|---|
| 2026.05.27 | ₩13,095 | ₩14,111 | ₩12,775 | ₩13,322 | +1.73% | 35.5만 |
|---|
| 2026.05.26 | ₩11,667 | ₩13,189 | ₩11,574 | ₩12,642 | +8.35% | 30.9만 |
|---|
| 2026.05.22 | ₩10,960 | ₩12,221 | ₩10,893 | ₩11,987 | +9.38% | 22.9만 |
|---|
| 2026.05.21 | ₩11,400 | ₩11,747 | ₩10,673 | ₩10,893 | -4.45% | 28.4만 |
|---|
| 2026.05.20 | ₩12,495 | ₩12,949 | ₩11,373 | ₩11,574 | -7.37% | 21.3만 |
|---|
| 2026.05.19 | ₩12,682 | ₩13,936 | ₩12,067 | ₩12,802 | +0.95% | 23.8만 |
|---|
| 2026.05.18 | ₩12,415 | ₩12,864 | ₩11,874 | ₩12,521 | +0.86% | 16만 |
|---|
| 2026.05.15 | ₩13,135 | ₩13,189 | ₩11,921 | ₩12,348 | -6.00% | 17.3만 |
|---|
| 2026.05.14 | ₩15,191 | ₩15,311 | ₩12,014 | ₩13,135 | -13.53% | 25.4만 |
|---|
| 2026.05.13 | ₩15,885 | ₩17,260 | ₩14,817 | ₩15,084 | -5.04% | 14.6만 |
|---|
| 2026.05.12 | ₩15,725 | ₩16,660 | ₩15,191 | ₩16,206 | +3.06% | 13.5만 |
|---|
| 2026.05.11 | ₩16,553 | ₩17,407 | ₩15,752 | ₩16,086 | -2.82% | 15.1만 |
|---|
| 2026.05.08 | ₩17,647 | ₩17,687 | ₩16,513 | ₩16,640 | -5.71% | 19.3만 |
|---|
| 2026.05.07 | ₩18,689 | ₩18,689 | ₩17,180 | ₩17,327 | -7.29% | 18.1만 |
|---|
| 2026.05.06 | ₩18,689 | ₩19,476 | ₩17,687 | ₩18,675 | -0.07% | 16.3만 |
|---|
| 2026.05.05 | ₩18,902 | ₩20,130 | ₩18,233 | ₩18,448 | -2.40% | 14.6만 |
|---|
| 2026.05.04 | ₩19,049 | ₩19,490 | ₩17,848 | ₩18,795 | -1.33% | 20.4만 |
|---|
| 2026.05.01 | ₩21,302 | ₩21,358 | ₩18,862 | ₩19,289 | -9.45% | 14.1만 |
|---|
| 2026.04.30 | ₩20,317 | ₩22,346 | ₩20,317 | ₩21,305 | +4.86% | 10.8만 |
|---|
| 2026.04.29 | ₩19,770 | ₩21,525 | ₩18,769 | ₩20,958 | +6.01% | 16.9만 |
|---|
| 2026.04.28 | ₩18,702 | ₩20,758 | ₩16,700 | ₩20,057 | +7.24% | 20.6만 |
|---|
| 2026.04.27 | ₩25,096 | ₩25,096 | ₩12,014 | ₩20,290 | -19.15% | 20.8만 |
|---|
| 2026.04.24 | ₩21,665 | ₩23,054 | ₩21,185 | ₩21,892 | +1.05% | 11.2만 |
|---|
| 2026.04.23 | ₩20,277 | ₩21,799 | ₩20,024 | ₩21,639 | +6.71% | 9.7만 |
|---|
| 2026.04.22 | ₩20,290 | ₩20,290 | ₩19,703 | ₩20,157 | -0.66% | 4.3만 |
|---|
| 2026.04.21 | ₩21,238 | ₩21,492 | ₩19,690 | ₩19,930 | -6.16% | 10.8만 |
|---|
| 2026.04.20 | ₩19,169 | ₩21,358 | ₩18,555 | ₩20,744 | +8.22% | 16.3만 |
|---|
| 2026.04.17 | ₩18,675 | ₩19,636 | ₩18,675 | ₩19,556 | +4.72% | 4.7만 |
|---|
| 2026.04.16 | ₩17,113 | ₩18,675 | ₩16,740 | ₩18,301 | +6.94% | 6.3만 |
|---|
| 2026.04.15 | ₩16,319 | ₩17,340 | ₩16,319 | ₩17,340 | +6.26% | 2.1만 |
|---|
| 2026.04.14 | ₩16,059 | ₩16,606 | ₩15,859 | ₩16,606 | +3.41% | 2.4만 |
|---|
| 2026.04.13 | ₩15,885 | ₩16,685 | ₩15,365 | ₩16,152 | +1.68% | 2.3만 |
|---|
| 2026.04.10 | ₩16,700 | ₩16,868 | ₩15,859 | ₩15,952 | -4.48% | 1.9만 |
|---|
| 2026.04.09 | ₩14,604 | ₩16,913 | ₩14,604 | ₩16,846 | +15.36% | 8.7만 |
|---|
| 2026.04.08 | ₩14,484 | ₩14,804 | ₩13,616 | ₩14,484 | 0.00% | 6.5만 |
|---|
| 2026.04.07 | ₩15,325 | ₩16,019 | ₩13,896 | ₩13,963 | -8.89% | 10.8만 |
|---|
| 2026.04.06 | ₩16,019 | ₩16,353 | ₩15,418 | ₩15,605 | -2.58% | 5.3만 |
|---|
| 2026.04.02 | ₩14,804 | ₩15,992 | ₩14,737 | ₩15,992 | +8.03% | 1.7만 |
|---|
| 2026.04.01 | ₩15,245 | ₩15,685 | ₩15,019 | ₩15,058 | -1.23% | 2.4만 |
|---|
| 2026.03.31 | ₩14,964 | ₩15,091 | ₩14,564 | ₩14,978 | +0.09% | 1.6만 |
|---|
| 2026.03.30 | ₩14,137 | ₩14,677 | ₩13,442 | ₩14,310 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩14,684 | ₩16,005 | ₩13,883 | ₩14,257 | -2.91% | 3.1만 |
|---|
| 2026.03.26 | ₩14,631 | ₩14,998 | ₩14,350 | ₩14,577 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩13,883 | ₩15,298 | ₩13,764 | ₩14,938 | +7.60% | 3.1만 |
|---|
| 2026.03.24 | ₩14,764 | ₩14,764 | ₩13,055 | ₩13,883 | -5.97% | 6.8만 |
|---|
| 2026.03.23 | ₩15,084 | ₩15,084 | ₩14,484 | ₩14,764 | -2.12% | 2.5만 |
|---|
| 2026.03.20 | ₩14,697 | ₩15,084 | ₩14,065 | ₩15,084 | +2.63% | 9.4만 |
|---|
| 2026.03.19 | ₩16,003 | ₩16,003 | ₩14,605 | ₩15,084 | -5.74% | 2.4만 |
|---|
| 2026.03.18 | ₩16,820 | ₩16,820 | ₩14,484 | ₩14,831 | -11.83% | 5.6만 |
|---|
| 2026.03.17 | ₩15,351 | ₩16,139 | ₩15,351 | ₩15,618 | +1.74% | 2.2만 |
|---|
| 2026.03.16 | ₩16,192 | ₩16,219 | ₩15,672 | ₩16,019 | -1.07% | 3.5만 |
|---|
| 2026.03.13 | ₩16,646 | ₩16,806 | ₩14,684 | ₩16,072 | -3.45% | 6.9만 |
|---|
| 2026.03.12 | ₩16,259 | ₩16,953 | ₩15,819 | ₩16,112 | -0.90% | 4.2만 |
|---|
| 2026.03.11 | ₩16,886 | ₩16,886 | ₩15,351 | ₩16,660 | -1.34% | 8.8만 |
|---|
| 2026.03.10 | ₩17,194 | ₩17,354 | ₩16,700 | ₩16,853 | -1.98% | 5.3만 |
|---|
| 2026.03.09 | ₩17,874 | ₩18,689 | ₩15,738 | ₩16,993 | -4.93% | 13.8만 |
|---|
| 2026.03.06 | ₩16,633 | ₩17,607 | ₩16,299 | ₩17,607 | +5.86% | 7.4만 |
|---|
| 2026.03.05 | ₩17,607 | ₩17,968 | ₩16,192 | ₩16,633 | -5.53% | 4.2만 |
|---|
| 2026.03.04 | ₩15,458 | ₩17,327 | ₩15,338 | ₩17,327 | +12.09% | 5.1만 |
|---|
| 2026.03.03 | ₩15,485 | ₩15,485 | ₩14,897 | ₩15,271 | -1.38% | 8.5천 |
|---|
| 2026.03.02 | ₩15,552 | ₩16,079 | ₩15,124 | ₩15,485 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩16,433 | ₩16,433 | ₩15,445 | ₩16,066 | -2.23% | 1.4만 |
|---|
| 2026.02.26 | ₩16,940 | ₩16,940 | ₩16,172 | ₩16,459 | -2.84% | 9천 |
|---|
| 2026.02.25 | ₩16,307 | ₩16,953 | ₩15,992 | ₩16,620 | +1.92% | 4.5만 |
|---|
| 2026.02.24 | ₩15,959 | ₩16,660 | ₩15,485 | ₩16,099 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩15,151 | ₩15,725 | ₩15,098 | ₩15,445 | +1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩15,124 | ₩15,885 | ₩14,897 | ₩15,338 | +1.41% | 2만 |
|---|
| 2026.02.19 | ₩15,712 | ₩15,792 | ₩15,151 | ₩15,445 | -1.70% | 3.4만 |
|---|
| 2026.02.18 | ₩16,019 | ₩16,072 | ₩14,684 | ₩15,298 | -4.50% | 6만 |
|---|
| 2026.02.17 | ₩16,413 | ₩16,413 | ₩15,278 | ₩16,019 | -2.40% | 2만 |
|---|
| 2026.02.13 | ₩15,525 | ₩16,553 | ₩15,525 | ₩16,166 | +4.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,912 | ₩16,005 | ₩15,191 | ₩15,779 | -0.84% | 7만 |
|---|
| 2026.02.11 | ₩16,192 | ₩16,579 | ₩15,505 | ₩16,005 | -1.15% | 4.9만 |
|---|
| 2026.02.10 | ₩15,939 | ₩17,153 | ₩15,885 | ₩16,259 | +2.01% | 4.2만 |
|---|
| 2026.02.09 | ₩16,312 | ₩16,513 | ₩14,430 | ₩16,366 | +0.33% | 6.4만 |
|---|
| 2026.02.06 | ₩14,056 | ₩15,702 | ₩14,056 | ₩15,044 | +7.03% | 7.2만 |
|---|
| 2026.02.05 | ₩17,487 | ₩17,487 | ₩14,003 | ₩14,163 | -19.01% | 15만 |
|---|
| 2026.02.04 | ₩17,954 | ₩18,689 | ₩16,953 | ₩17,634 | -1.78% | 9.5만 |
|---|
| 2026.02.03 | ₩19,009 | ₩19,276 | ₩17,647 | ₩18,342 | -3.51% | 6.3만 |
|---|
| 2026.02.02 | ₩18,568 | ₩21,278 | ₩18,548 | ₩18,882 | +1.69% | 13.5만 |
|---|
| 2026.01.30 | ₩18,430 | ₩18,595 | ₩17,687 | ₩18,502 | +0.39% | 4.6만 |
|---|
| 2026.01.29 | ₩18,261 | ₩19,089 | ₩17,761 | ₩18,168 | -0.51% | 7만 |
|---|
| 2026.01.28 | ₩17,781 | ₩19,088 | ₩17,687 | ₩18,101 | +1.80% | 3.1만 |
|---|
| 2026.01.27 | ₩18,395 | ₩18,395 | ₩17,687 | ₩17,754 | -3.48% | 3.1만 |
|---|
| 2026.01.26 | ₩18,528 | ₩18,595 | ₩17,467 | ₩18,595 | +0.36% | 1.8만 |
|---|
| 2026.01.23 | ₩18,914 | ₩19,276 | ₩18,316 | ₩18,689 | -1.19% | 5.3만 |
|---|
| 2026.01.22 | ₩17,594 | ₩19,376 | ₩17,554 | ₩19,376 | +10.13% | 5.2만 |
|---|
| 2026.01.21 | ₩17,917 | ₩17,954 | ₩16,720 | ₩17,741 | -0.98% | 2.8만 |
|---|
| 2026.01.20 | ₩16,953 | ₩17,874 | ₩15,018 | ₩16,506 | -2.64% | 8.4만 |
|---|
| 2026.01.16 | ₩18,235 | ₩19,610 | ₩16,860 | ₩16,913 | -7.25% | 7.6만 |
|---|
| 2026.01.15 | ₩19,062 | ₩19,089 | ₩18,021 | ₩18,221 | -4.41% | 8.6만 |
|---|
| 2026.01.14 | ₩18,835 | ₩19,470 | ₩18,689 | ₩18,862 | +0.14% | 2.7만 |
|---|
| 2026.01.13 | ₩18,735 | ₩19,716 | ₩18,735 | ₩19,196 | +2.46% | 8만 |
|---|
| 2026.01.12 | ₩19,223 | ₩19,596 | ₩18,342 | ₩18,515 | -3.68% | 6.1만 |
|---|
| 2026.01.09 | ₩19,610 | ₩19,997 | ₩18,849 | ₩19,089 | -2.65% | 3.9만 |
|---|
| 2026.01.08 | ₩20,477 | ₩20,851 | ₩19,369 | ₩19,623 | -4.17% | 6.7만 |
|---|
| 2026.01.07 | ₩20,384 | ₩21,418 | ₩20,157 | ₩20,357 | -0.13% | 10.5만 |
|---|
| 2026.01.06 | ₩20,024 | ₩20,357 | ₩19,490 | ₩20,250 | +1.13% | 3.2만 |
|---|
| 2026.01.05 | ₩19,730 | ₩19,943 | ₩19,089 | ₩19,743 | +0.07% | 3.5만 |
|---|
| 2026.01.02 | ₩19,276 | ₩19,556 | ₩18,528 | ₩19,543 | +1.39% | 4.8만 |
|---|
| 2025.12.31 | ₩19,530 | ₩20,184 | ₩18,689 | ₩19,022 | -2.60% | 5.5만 |
|---|
| 2025.12.30 | ₩19,347 | ₩20,024 | ₩19,347 | ₩19,623 | +1.43% | 5.3만 |
|---|
| 2025.12.29 | ₩19,583 | ₩19,957 | ₩19,356 | ₩19,690 | +0.55% | 3.1만 |
|---|
| 2025.12.26 | ₩20,357 | ₩20,357 | ₩19,089 | ₩19,556 | -3.93% | 5.7만 |
|---|
| 2025.12.24 | ₩19,783 | ₩20,557 | ₩19,643 | ₩20,237 | +2.29% | 5.4만 |
|---|
| 2025.12.23 | ₩20,217 | ₩20,224 | ₩19,570 | ₩19,917 | -1.49% | 5.5만 |
|---|
| 2025.12.22 | ₩19,490 | ₩20,731 | ₩19,490 | ₩20,451 | +4.93% | 6.5만 |
|---|
| 2025.12.19 | ₩19,463 | ₩19,763 | ₩18,689 | ₩19,570 | +0.55% | 19.4만 |
|---|
| 2025.12.18 | ₩19,356 | ₩19,865 | ₩18,582 | ₩19,543 | +0.97% | 16.9만 |
|---|
| 2025.12.17 | ₩19,276 | ₩19,858 | ₩18,455 | ₩19,356 | +0.42% | 16.6만 |
|---|
| 2025.12.16 | ₩20,357 | ₩20,357 | ₩18,168 | ₩19,263 | -5.38% | 19.3만 |
|---|
| 2025.12.15 | ₩20,050 | ₩20,905 | ₩19,623 | ₩20,144 | +0.47% | 17.8만 |
|---|
| 2025.12.12 | ₩21,559 | ₩22,159 | ₩20,197 | ₩20,197 | -6.32% | 10.8만 |
|---|
| 2025.12.11 | ₩20,331 | ₩21,999 | ₩19,777 | ₩21,679 | +6.63% | 11.4만 |
|---|
| 2025.12.10 | ₩21,151 | ₩21,438 | ₩20,024 | ₩20,090 | -5.02% | 15.8만 |
|---|
| 2025.12.09 | ₩20,638 | ₩21,962 | ₩20,217 | ₩20,838 | +0.97% | 8.9만 |
|---|
| 2025.12.08 | ₩21,198 | ₩21,519 | ₩20,224 | ₩20,557 | -3.02% | 6.4만 |
|---|
| 2025.12.05 | ₩22,026 | ₩22,193 | ₩20,864 | ₩20,958 | -4.85% | 8만 |
|---|
| 2025.12.04 | ₩21,065 | ₩22,426 | ₩21,065 | ₩21,919 | +4.06% | 7.4만 |
|---|
| 2025.12.03 | ₩21,305 | ₩22,293 | ₩20,551 | ₩21,252 | -0.25% | 13.9만 |
|---|
| 2025.12.02 | ₩22,693 | ₩22,847 | ₩21,292 | ₩21,305 | -6.12% | 6.5만 |
|---|
| 2025.12.01 | ₩25,216 | ₩25,216 | ₩21,692 | ₩22,520 | -10.69% | 6.1만 |
|---|
| 2025.11.28 | ₩25,603 | ₩25,830 | ₩24,696 | ₩25,003 | -2.35% | 4.1만 |
|---|
| 2025.11.26 | ₩23,614 | ₩28,580 | ₩23,027 | ₩25,096 | +6.27% | 29.9만 |
|---|
| 2025.11.25 | ₩23,361 | ₩23,881 | ₩23,361 | ₩23,548 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩22,426 | ₩24,028 | ₩21,899 | ₩23,561 | +5.06% | 6.8만 |
|---|
| 2025.11.21 | ₩22,213 | ₩22,693 | ₩20,718 | ₩22,440 | +1.02% | 5.4만 |
|---|
| 2025.11.20 | ₩21,592 | ₩22,213 | ₩21,425 | ₩21,772 | +0.83% | 5.9만 |
|---|
| 2025.11.19 | ₩22,093 | ₩22,693 | ₩20,704 | ₩21,305 | -3.56% | 3.4만 |
|---|
| 2025.11.18 | ₩20,424 | ₩22,867 | ₩20,090 | ₩22,693 | +11.11% | 7.7만 |
|---|
| 2025.11.17 | ₩19,650 | ₩22,026 | ₩18,976 | ₩20,224 | +2.92% | 24.6만 |
|---|
| 2025.11.14 | ₩18,889 | ₩19,757 | ₩18,448 | ₩19,429 | +2.86% | 1.1만 |
|---|
| 2025.11.13 | ₩19,997 | ₩19,997 | ₩18,221 | ₩18,889 | -5.54% | 1.8만 |
|---|
| 2025.11.12 | ₩19,089 | ₩20,117 | ₩18,240 | ₩19,369 | +1.47% | 2.9만 |
|---|
| 2025.11.11 | ₩19,102 | ₩19,757 | ₩19,022 | ₩19,089 | -0.07% | 2.2만 |
|---|
| 2025.11.10 | ₩19,516 | ₩20,134 | ₩18,769 | ₩19,383 | -0.68% | 4만 |
|---|
| 2025.11.07 | ₩17,834 | ₩18,555 | ₩17,354 | ₩18,301 | +2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩19,423 | ₩20,344 | ₩18,355 | ₩18,622 | -4.12% | 4.8만 |
|---|
| 2025.11.05 | ₩19,490 | ₩20,344 | ₩19,423 | ₩19,543 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩20,571 | ₩20,678 | ₩19,516 | ₩19,690 | -4.28% | 2.6만 |
|---|
| 2025.11.03 | ₩20,664 | ₩20,664 | ₩19,959 | ₩20,598 | -0.32% | 2.7만 |
|---|
| 2025.10.31 | ₩20,664 | ₩20,664 | ₩19,684 | ₩20,317 | -1.68% | 2.9만 |
|---|
| 2025.10.30 | ₩19,743 | ₩20,424 | ₩19,356 | ₩20,411 | +3.38% | 1.8만 |
|---|
| 2025.10.29 | ₩20,144 | ₩20,571 | ₩19,570 | ₩19,970 | -0.86% | 1.7만 |
|---|
| 2025.10.28 | ₩19,883 | ₩20,491 | ₩19,598 | ₩20,337 | +2.28% | 3.2만 |
|---|
| 2025.10.27 | ₩20,021 | ₩20,391 | ₩19,743 | ₩20,077 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩21,398 | ₩21,398 | ₩19,696 | ₩20,024 | -6.43% | 5.7만 |
|---|
| 2025.10.23 | ₩20,024 | ₩22,026 | ₩19,890 | ₩21,158 | +5.67% | 6.5만 |
|---|
| 2025.10.22 | ₩20,184 | ₩20,228 | ₩19,623 | ₩20,017 | -0.83% | 2.1만 |
|---|
| 2025.10.21 | ₩19,826 | ₩20,210 | ₩19,690 | ₩20,037 | +1.06% | 1.8만 |
|---|
| 2025.10.20 | ₩20,517 | ₩20,517 | ₩19,850 | ₩20,197 | -1.56% | 9천 |
|---|
| 2025.10.17 | ₩20,024 | ₩20,557 | ₩19,556 | ₩20,531 | +2.53% | 2.6만 |
|---|
| 2025.10.16 | ₩20,678 | ₩20,691 | ₩19,476 | ₩20,024 | -3.16% | 5.2만 |
|---|
| 2025.10.15 | ₩21,131 | ₩21,252 | ₩20,084 | ₩20,411 | -3.41% | 2.2만 |
|---|
| 2025.10.14 | ₩20,958 | ₩21,585 | ₩20,024 | ₩20,738 | -1.05% | 4.7만 |
|---|
| 2025.10.13 | ₩20,838 | ₩21,067 | ₩19,890 | ₩20,758 | -0.38% | 5.2만 |
|---|
| 2025.10.10 | ₩21,372 | ₩22,680 | ₩20,691 | ₩20,958 | -1.94% | 5.4만 |
|---|