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 | ₩6,725 | ₩7,859 | ₩6,703 | ₩7,553 | +12.30% | 54.3만 |
| 2026.10.08 | ₩6,005 | ₩6,732 | ₩5,885 | ₩6,605 | +10.00% | 40.7만 |
| 2026.10.07 | ₩5,698 | ₩7,326 | ₩5,698 | ₩6,098 | +7.03% | 86.6만 |
| 2026.10.06 | ₩5,217 | ₩6,045 | ₩5,137 | ₩5,818 | +11.51% | 32.4만 |
| 2026.10.05 | ₩5,378 | ₩5,845 | ₩5,217 | ₩5,338 | -0.74% | 36.1만 |
| 2026.10.02 | ₩5,364 | ₩5,364 | ₩4,484 | ₩5,297 | -1.24% | 62.3만 |
| 2026.10.01 | ₩5,631 | ₩5,716 | ₩5,017 | ₩5,271 | -6.40% | 74.7만 |
| 2026.09.30 | ₩5,498 | ₩5,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,551 |
| +0.97% |
| 28.4만 |
| 2026.09.29 | ₩6,005 | ₩6,285 | ₩5,418 | ₩5,538 | -7.78% | 56.5만 |
|---|
| 2026.09.28 | ₩4,951 | ₩6,338 | ₩4,877 | ₩6,058 | +22.37% | 64.2만 |
|---|
| 2026.09.25 | ₩5,177 | ₩5,231 | ₩4,524 | ₩5,044 | -2.58% | 56만 |
|---|
| 2026.09.24 | ₩4,110 | ₩4,984 | ₩3,968 | ₩4,951 | +20.45% | 90.1만 |
|---|
| 2026.09.23 | ₩3,710 | ₩4,057 | ₩3,496 | ₩3,950 | +6.47% | 31.8만 |
|---|
| 2026.09.22 | ₩3,603 | ₩3,774 | ₩3,509 | ₩3,723 | +3.33% | 27.5만 |
|---|
| 2026.09.21 | ₩3,576 | ₩3,743 | ₩3,376 | ₩3,523 | -1.49% | 24.3만 |
|---|
| 2026.09.18 | ₩3,336 | ₩3,816 | ₩3,303 | ₩3,576 | +7.20% | 67만 |
|---|
| 2026.09.17 | ₩3,136 | ₩3,469 | ₩3,082 | ₩3,389 | +8.09% | 25.4만 |
|---|
| 2026.09.16 | ₩3,122 | ₩3,216 | ₩2,962 | ₩3,056 | -2.14% | 61만 |
|---|
| 2026.09.15 | ₩3,683 | ₩3,683 | ₩2,816 | ₩3,082 | -16.30% | 76.3만 |
|---|
| 2026.09.14 | ₩4,083 | ₩4,377 | ₩3,676 | ₩3,676 | -9.97% | 32.7만 |
|---|
| 2026.09.11 | ₩4,337 | ₩4,337 | ₩4,043 | ₩4,097 | -5.54% | 17.5만 |
|---|
| 2026.09.10 | ₩3,896 | ₩4,550 | ₩3,896 | ₩4,217 | +8.22% | 77.2만 |
|---|
| 2026.09.09 | ₩4,177 | ₩4,323 | ₩3,963 | ₩4,003 | -4.15% | 22.2만 |
|---|
| 2026.09.08 | ₩3,910 | ₩4,337 | ₩3,750 | ₩4,123 | +5.46% | 28.6만 |
|---|
| 2026.09.04 | ₩4,150 | ₩4,310 | ₩3,910 | ₩3,936 | -5.14% | 26.6만 |
|---|
| 2026.09.03 | ₩4,097 | ₩4,230 | ₩3,743 | ₩4,057 | -0.98% | 36만 |
|---|
| 2026.09.02 | ₩3,870 | ₩4,137 | ₩3,750 | ₩4,070 | +5.17% | 44.4만 |
|---|
| 2026.09.01 | ₩3,950 | ₩4,083 | ₩3,776 | ₩3,883 | -1.69% | 47.3만 |
|---|
| 2026.08.31 | ₩5,151 | ₩5,257 | ₩3,896 | ₩3,936 | -23.58% | 53.6만 |
|---|
| 2026.08.28 | ₩5,658 | ₩5,778 | ₩5,111 | ₩5,151 | -8.96% | 17.9만 |
|---|
| 2026.08.27 | ₩5,751 | ₩6,111 | ₩5,538 | ₩5,644 | -1.86% | 19.8만 |
|---|
| 2026.08.26 | ₩5,458 | ₩6,192 | ₩5,444 | ₩5,818 | +6.60% | 31.8만 |
|---|
| 2026.08.25 | ₩4,884 | ₩5,604 | ₩4,824 | ₩5,471 | +12.02% | 25.9만 |
|---|
| 2026.08.24 | ₩4,884 | ₩5,071 | ₩4,710 | ₩4,884 | 0.00% | 25만 |
|---|
| 2026.08.21 | ₩5,338 | ₩5,660 | ₩4,817 | ₩4,870 | -8.75% | 80.5만 |
|---|
| 2026.08.20 | ₩5,564 | ₩5,738 | ₩5,137 | ₩5,284 | -5.04% | 32.5만 |
|---|
| 2026.08.19 | ₩5,151 | ₩5,671 | ₩5,144 | ₩5,484 | +6.48% | 23.5만 |
|---|
| 2026.08.18 | ₩5,204 | ₩5,358 | ₩4,951 | ₩5,137 | -1.28% | 31.5만 |
|---|
| 2026.08.17 | ₩5,284 | ₩5,591 | ₩5,151 | ₩5,151 | -2.53% | 26만 |
|---|
| 2026.08.14 | ₩5,364 | ₩5,538 | ₩5,137 | ₩5,257 | -1.99% | 24.9만 |
|---|
| 2026.08.13 | ₩5,177 | ₩5,604 | ₩5,151 | ₩5,551 | +7.22% | 39.9만 |
|---|
| 2026.08.12 | ₩5,204 | ₩5,338 | ₩5,031 | ₩5,191 | -0.26% | 23.6만 |
|---|
| 2026.08.11 | ₩5,338 | ₩5,451 | ₩5,124 | ₩5,164 | -3.25% | 15.6만 |
|---|
| 2026.08.10 | ₩5,338 | ₩5,464 | ₩5,111 | ₩5,204 | -2.50% | 23.8만 |
|---|
| 2026.08.07 | ₩5,391 | ₩5,591 | ₩5,111 | ₩5,391 | 0.00% | 33.1만 |
|---|
| 2026.08.06 | ₩5,418 | ₩5,724 | ₩5,244 | ₩5,257 | -2.96% | 28.6만 |
|---|
| 2026.08.05 | ₩5,711 | ₩6,178 | ₩5,217 | ₩5,484 | -3.97% | 76.5만 |
|---|
| 2026.08.04 | ₩6,872 | ₩7,246 | ₩5,664 | ₩5,738 | -16.50% | 75.5만 |
|---|
| 2026.08.03 | ₩6,699 | ₩7,099 | ₩6,151 | ₩6,859 | +2.39% | 30.9만 |
|---|
| 2026.07.31 | ₩6,899 | ₩7,152 | ₩6,378 | ₩6,418 | -6.96% | 30만 |
|---|
| 2026.07.30 | ₩7,019 | ₩7,473 | ₩6,805 | ₩6,965 | -0.76% | 29.7만 |
|---|
| 2026.07.29 | ₩6,338 | ₩7,339 | ₩6,285 | ₩7,059 | +11.37% | 34만 |
|---|
| 2026.07.28 | ₩6,472 | ₩6,659 | ₩5,805 | ₩6,432 | -0.62% | 51.6만 |
|---|
| 2026.07.27 | ₩7,072 | ₩7,339 | ₩6,365 | ₩6,418 | -9.25% | 32.8만 |
|---|
| 2026.07.24 | ₩6,338 | ₩7,112 | ₩6,172 | ₩7,019 | +10.74% | 42.9만 |
|---|
| 2026.07.23 | ₩6,739 | ₩6,952 | ₩6,151 | ₩6,352 | -5.74% | 44.3만 |
|---|
| 2026.07.22 | ₩6,885 | ₩7,099 | ₩6,578 | ₩6,645 | -3.49% | 36.4만 |
|---|
| 2026.07.21 | ₩5,951 | ₩7,206 | ₩5,765 | ₩7,112 | +19.51% | 47.7만 |
|---|
| 2026.07.20 | ₩6,805 | ₩7,092 | ₩5,951 | ₩6,038 | -11.27% | 48.8만 |
|---|
| 2026.07.17 | ₩7,032 | ₩7,490 | ₩6,739 | ₩6,745 | -4.08% | 65만 |
|---|
| 2026.07.16 | ₩6,685 | ₩7,272 | ₩6,192 | ₩7,272 | +8.78% | 71.5만 |
|---|
| 2026.07.15 | ₩7,459 | ₩7,673 | ₩5,805 | ₩6,899 | -7.51% | 157.3만 |
|---|
| 2026.07.14 | ₩10,008 | ₩10,008 | ₩7,046 | ₩7,473 | -25.33% | 117.3만 |
|---|
| 2026.07.13 | ₩11,049 | ₩11,729 | ₩9,541 | ₩9,608 | -13.04% | 47.6만 |
|---|
| 2026.07.10 | ₩11,142 | ₩11,556 | ₩10,275 | ₩11,422 | +2.51% | 32.6만 |
|---|
| 2026.07.09 | ₩9,821 | ₩11,516 | ₩9,648 | ₩11,329 | +15.35% | 63.5만 |
|---|
| 2026.07.08 | ₩11,356 | ₩11,376 | ₩9,261 | ₩9,394 | -17.27% | 63.2만 |
|---|
| 2026.07.07 | ₩14,224 | ₩14,725 | ₩11,309 | ₩11,329 | -20.36% | 65.1만 |
|---|
| 2026.07.06 | ₩14,598 | ₩15,419 | ₩13,464 | ₩14,665 | +0.46% | 50만 |
|---|
| 2026.07.02 | ₩15,692 | ₩15,999 | ₩14,411 | ₩14,665 | -6.55% | 50.9만 |
|---|
| 2026.07.01 | ₩13,597 | ₩16,266 | ₩13,524 | ₩16,039 | +17.96% | 46.3만 |
|---|
| 2026.06.30 | ₩15,319 | ₩15,345 | ₩13,197 | ₩14,118 | -7.84% | 61.5만 |
|---|
| 2026.06.29 | ₩16,813 | ₩17,347 | ₩14,718 | ₩15,572 | -7.38% | 67.1만 |
|---|
| 2026.06.26 | ₩15,692 | ₩16,753 | ₩14,785 | ₩16,626 | +5.95% | 568.7만 |
|---|
| 2026.06.25 | ₩17,881 | ₩18,201 | ₩15,772 | ₩16,279 | -8.96% | 37.9만 |
|---|
| 2026.06.24 | ₩17,494 | ₩18,721 | ₩16,756 | ₩18,094 | +3.43% | 32.7만 |
|---|
| 2026.06.23 | ₩18,708 | ₩19,282 | ₩16,013 | ₩17,854 | -4.56% | 89.5만 |
|---|
| 2026.06.22 | ₩22,177 | ₩22,177 | ₩18,708 | ₩19,629 | -11.49% | 86.3만 |
|---|
| 2026.06.18 | ₩20,523 | ₩22,484 | ₩20,391 | ₩22,324 | +8.78% | 111.2만 |
|---|
| 2026.06.17 | ₩19,869 | ₩21,203 | ₩19,035 | ₩20,803 | +4.70% | 78.6만 |
|---|
| 2026.06.16 | ₩16,706 | ₩20,264 | ₩16,706 | ₩19,842 | +18.77% | 85.8만 |
|---|
| 2026.06.15 | ₩14,585 | ₩17,267 | ₩14,518 | ₩17,040 | +16.83% | 34.4만 |
|---|
| 2026.06.12 | ₩14,291 | ₩15,145 | ₩14,291 | ₩14,578 | +2.01% | 16.5만 |
|---|
| 2026.06.11 | ₩13,651 | ₩15,345 | ₩13,611 | ₩14,545 | +6.55% | 25.8만 |
|---|
| 2026.06.10 | ₩13,544 | ₩14,865 | ₩13,491 | ₩13,864 | +2.36% | 22.4만 |
|---|
| 2026.06.09 | ₩13,357 | ₩14,478 | ₩12,986 | ₩13,784 | +3.20% | 26.2만 |
|---|
| 2026.06.08 | ₩13,838 | ₩13,851 | ₩13,010 | ₩13,451 | -2.80% | 21.2만 |
|---|
| 2026.06.05 | ₩14,531 | ₩15,345 | ₩13,224 | ₩13,504 | -7.07% | 23.1만 |
|---|
| 2026.06.04 | ₩14,338 | ₩15,212 | ₩13,964 | ₩14,531 | +1.35% | 24.2만 |
|---|
| 2026.06.03 | ₩14,478 | ₩15,212 | ₩13,330 | ₩14,265 | -1.47% | 34.4만 |
|---|
| 2026.06.02 | ₩14,171 | ₩15,332 | ₩13,041 | ₩14,865 | +4.90% | 49.8만 |
|---|
| 2026.06.01 | ₩12,290 | ₩14,431 | ₩12,283 | ₩14,091 | +14.66% | 33.2만 |
|---|
| 2026.05.29 | ₩11,743 | ₩12,516 | ₩11,356 | ₩12,423 | +5.80% | 21.5만 |
|---|
| 2026.05.28 | ₩13,224 | ₩13,224 | ₩11,562 | ₩11,889 | -10.09% | 29.6만 |
|---|
| 2026.05.27 | ₩13,090 | ₩14,106 | ₩12,770 | ₩13,317 | +1.73% | 35.5만 |
|---|
| 2026.05.26 | ₩11,662 | ₩13,184 | ₩11,569 | ₩12,637 | +8.35% | 30.9만 |
|---|
| 2026.05.22 | ₩10,955 | ₩12,216 | ₩10,889 | ₩11,983 | +9.38% | 22.9만 |
|---|
| 2026.05.21 | ₩11,396 | ₩11,743 | ₩10,668 | ₩10,889 | -4.45% | 28.4만 |
|---|
| 2026.05.20 | ₩12,490 | ₩12,943 | ₩11,369 | ₩11,569 | -7.37% | 21.3만 |
|---|
| 2026.05.19 | ₩12,677 | ₩13,931 | ₩12,063 | ₩12,797 | +0.95% | 23.8만 |
|---|
| 2026.05.18 | ₩12,410 | ₩12,859 | ₩11,869 | ₩12,516 | +0.86% | 16만 |
|---|
| 2026.05.15 | ₩13,130 | ₩13,184 | ₩11,916 | ₩12,343 | -6.00% | 17.3만 |
|---|
| 2026.05.14 | ₩15,185 | ₩15,305 | ₩12,009 | ₩13,130 | -13.53% | 25.4만 |
|---|
| 2026.05.13 | ₩15,879 | ₩17,254 | ₩14,812 | ₩15,078 | -5.04% | 14.6만 |
|---|
| 2026.05.12 | ₩15,719 | ₩16,653 | ₩15,185 | ₩16,199 | +3.06% | 13.5만 |
|---|
| 2026.05.11 | ₩16,546 | ₩17,400 | ₩15,746 | ₩16,079 | -2.82% | 15.1만 |
|---|
| 2026.05.08 | ₩17,641 | ₩17,681 | ₩16,506 | ₩16,633 | -5.71% | 19.3만 |
|---|
| 2026.05.07 | ₩18,681 | ₩18,681 | ₩17,173 | ₩17,320 | -7.29% | 18.1만 |
|---|
| 2026.05.06 | ₩18,681 | ₩19,469 | ₩17,681 | ₩18,668 | -0.07% | 16.3만 |
|---|
| 2026.05.05 | ₩18,895 | ₩20,122 | ₩18,226 | ₩18,441 | -2.40% | 14.6만 |
|---|
| 2026.05.04 | ₩19,042 | ₩19,482 | ₩17,841 | ₩18,788 | -1.33% | 20.4만 |
|---|
| 2026.05.01 | ₩21,294 | ₩21,350 | ₩18,855 | ₩19,282 | -9.45% | 14.1만 |
|---|
| 2026.04.30 | ₩20,309 | ₩22,338 | ₩20,309 | ₩21,297 | +4.86% | 10.8만 |
|---|
| 2026.04.29 | ₩19,762 | ₩21,517 | ₩18,761 | ₩20,950 | +6.01% | 16.9만 |
|---|
| 2026.04.28 | ₩18,695 | ₩20,750 | ₩16,693 | ₩20,049 | +7.24% | 20.6만 |
|---|
| 2026.04.27 | ₩25,086 | ₩25,086 | ₩12,009 | ₩20,283 | -19.15% | 20.8만 |
|---|
| 2026.04.24 | ₩21,657 | ₩23,045 | ₩21,177 | ₩21,884 | +1.05% | 11.2만 |
|---|
| 2026.04.23 | ₩20,269 | ₩21,790 | ₩20,016 | ₩21,630 | +6.71% | 9.7만 |
|---|
| 2026.04.22 | ₩20,283 | ₩20,283 | ₩19,695 | ₩20,149 | -0.66% | 4.3만 |
|---|
| 2026.04.21 | ₩21,230 | ₩21,484 | ₩19,682 | ₩19,922 | -6.16% | 10.8만 |
|---|
| 2026.04.20 | ₩19,162 | ₩21,350 | ₩18,548 | ₩20,736 | +8.22% | 16.3만 |
|---|
| 2026.04.17 | ₩18,668 | ₩19,629 | ₩18,668 | ₩19,549 | +4.72% | 4.7만 |
|---|
| 2026.04.16 | ₩17,107 | ₩18,668 | ₩16,733 | ₩18,294 | +6.94% | 6.3만 |
|---|
| 2026.04.15 | ₩16,313 | ₩17,334 | ₩16,313 | ₩17,334 | +6.26% | 2.1만 |
|---|
| 2026.04.14 | ₩16,053 | ₩16,600 | ₩15,852 | ₩16,600 | +3.41% | 2.4만 |
|---|
| 2026.04.13 | ₩15,879 | ₩16,678 | ₩15,359 | ₩16,146 | +1.68% | 2.3만 |
|---|
| 2026.04.10 | ₩16,693 | ₩16,861 | ₩15,852 | ₩15,946 | -4.48% | 1.9만 |
|---|
| 2026.04.09 | ₩14,598 | ₩16,907 | ₩14,598 | ₩16,840 | +15.36% | 8.7만 |
|---|
| 2026.04.08 | ₩14,478 | ₩14,798 | ₩13,611 | ₩14,478 | 0.00% | 6.5만 |
|---|
| 2026.04.07 | ₩15,319 | ₩16,013 | ₩13,891 | ₩13,958 | -8.89% | 10.8만 |
|---|
| 2026.04.06 | ₩16,013 | ₩16,346 | ₩15,412 | ₩15,599 | -2.58% | 5.3만 |
|---|
| 2026.04.02 | ₩14,798 | ₩15,986 | ₩14,732 | ₩15,986 | +8.03% | 1.7만 |
|---|
| 2026.04.01 | ₩15,239 | ₩15,679 | ₩15,013 | ₩15,052 | -1.23% | 2.4만 |
|---|
| 2026.03.31 | ₩14,958 | ₩15,085 | ₩14,558 | ₩14,972 | +0.09% | 1.6만 |
|---|
| 2026.03.30 | ₩14,131 | ₩14,672 | ₩13,437 | ₩14,305 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩14,678 | ₩15,999 | ₩13,878 | ₩14,251 | -2.91% | 3.1만 |
|---|
| 2026.03.26 | ₩14,625 | ₩14,992 | ₩14,345 | ₩14,571 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩13,878 | ₩15,292 | ₩13,759 | ₩14,932 | +7.60% | 3.1만 |
|---|
| 2026.03.24 | ₩14,758 | ₩14,758 | ₩13,050 | ₩13,878 | -5.97% | 6.8만 |
|---|
| 2026.03.23 | ₩15,078 | ₩15,078 | ₩14,478 | ₩14,758 | -2.12% | 2.5만 |
|---|
| 2026.03.20 | ₩14,692 | ₩15,078 | ₩14,059 | ₩15,078 | +2.63% | 9.4만 |
|---|
| 2026.03.19 | ₩15,997 | ₩15,997 | ₩14,599 | ₩15,078 | -5.74% | 2.4만 |
|---|
| 2026.03.18 | ₩16,813 | ₩16,813 | ₩14,478 | ₩14,825 | -11.83% | 5.6만 |
|---|
| 2026.03.17 | ₩15,345 | ₩16,133 | ₩15,345 | ₩15,612 | +1.74% | 2.2만 |
|---|
| 2026.03.16 | ₩16,186 | ₩16,213 | ₩15,666 | ₩16,013 | -1.07% | 3.5만 |
|---|
| 2026.03.13 | ₩16,640 | ₩16,800 | ₩14,678 | ₩16,066 | -3.45% | 6.9만 |
|---|
| 2026.03.12 | ₩16,253 | ₩16,947 | ₩15,812 | ₩16,106 | -0.90% | 4.2만 |
|---|
| 2026.03.11 | ₩16,880 | ₩16,880 | ₩15,345 | ₩16,653 | -1.34% | 8.8만 |
|---|
| 2026.03.10 | ₩17,187 | ₩17,347 | ₩16,693 | ₩16,847 | -1.98% | 5.3만 |
|---|
| 2026.03.09 | ₩17,867 | ₩18,681 | ₩15,732 | ₩16,987 | -4.93% | 13.8만 |
|---|
| 2026.03.06 | ₩16,626 | ₩17,600 | ₩16,293 | ₩17,600 | +5.86% | 7.4만 |
|---|
| 2026.03.05 | ₩17,600 | ₩17,961 | ₩16,186 | ₩16,626 | -5.53% | 4.2만 |
|---|
| 2026.03.04 | ₩15,452 | ₩17,320 | ₩15,332 | ₩17,320 | +12.09% | 5.1만 |
|---|
| 2026.03.03 | ₩15,479 | ₩15,479 | ₩14,892 | ₩15,265 | -1.38% | 8.5천 |
|---|
| 2026.03.02 | ₩15,546 | ₩16,073 | ₩15,119 | ₩15,479 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩16,426 | ₩16,426 | ₩15,439 | ₩16,059 | -2.23% | 1.4만 |
|---|
| 2026.02.26 | ₩16,933 | ₩16,933 | ₩16,166 | ₩16,453 | -2.84% | 9천 |
|---|
| 2026.02.25 | ₩16,301 | ₩16,947 | ₩15,986 | ₩16,613 | +1.92% | 4.5만 |
|---|
| 2026.02.24 | ₩15,953 | ₩16,653 | ₩15,479 | ₩16,093 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩15,145 | ₩15,719 | ₩15,092 | ₩15,439 | +1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩15,119 | ₩15,879 | ₩14,892 | ₩15,332 | +1.41% | 2만 |
|---|
| 2026.02.19 | ₩15,706 | ₩15,786 | ₩15,145 | ₩15,439 | -1.70% | 3.4만 |
|---|
| 2026.02.18 | ₩16,013 | ₩16,066 | ₩14,678 | ₩15,292 | -4.50% | 6만 |
|---|
| 2026.02.17 | ₩16,406 | ₩16,406 | ₩15,272 | ₩16,013 | -2.40% | 2만 |
|---|
| 2026.02.13 | ₩15,519 | ₩16,546 | ₩15,519 | ₩16,159 | +4.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,906 | ₩15,999 | ₩15,185 | ₩15,772 | -0.84% | 7만 |
|---|
| 2026.02.11 | ₩16,186 | ₩16,573 | ₩15,499 | ₩15,999 | -1.15% | 4.9만 |
|---|
| 2026.02.10 | ₩15,932 | ₩17,147 | ₩15,879 | ₩16,253 | +2.01% | 4.2만 |
|---|
| 2026.02.09 | ₩16,306 | ₩16,506 | ₩14,425 | ₩16,359 | +0.33% | 6.4만 |
|---|
| 2026.02.06 | ₩14,051 | ₩15,696 | ₩14,051 | ₩15,038 | +7.03% | 7.2만 |
|---|
| 2026.02.05 | ₩17,480 | ₩17,480 | ₩13,998 | ₩14,158 | -19.01% | 15만 |
|---|
| 2026.02.04 | ₩17,947 | ₩18,681 | ₩16,947 | ₩17,627 | -1.78% | 9.5만 |
|---|
| 2026.02.03 | ₩19,002 | ₩19,268 | ₩17,641 | ₩18,334 | -3.51% | 6.3만 |
|---|
| 2026.02.02 | ₩18,561 | ₩21,270 | ₩18,541 | ₩18,875 | +1.69% | 13.5만 |
|---|
| 2026.01.30 | ₩18,422 | ₩18,588 | ₩17,681 | ₩18,495 | +0.39% | 4.6만 |
|---|
| 2026.01.29 | ₩18,254 | ₩19,082 | ₩17,754 | ₩18,161 | -0.51% | 7만 |
|---|
| 2026.01.28 | ₩17,774 | ₩19,080 | ₩17,681 | ₩18,094 | +1.80% | 3.1만 |
|---|
| 2026.01.27 | ₩18,388 | ₩18,388 | ₩17,681 | ₩17,747 | -3.48% | 3.1만 |
|---|
| 2026.01.26 | ₩18,521 | ₩18,588 | ₩17,460 | ₩18,588 | +0.36% | 1.8만 |
|---|
| 2026.01.23 | ₩18,907 | ₩19,268 | ₩18,309 | ₩18,681 | -1.19% | 5.3만 |
|---|
| 2026.01.22 | ₩17,587 | ₩19,369 | ₩17,547 | ₩19,369 | +10.13% | 5.2만 |
|---|
| 2026.01.21 | ₩17,910 | ₩17,947 | ₩16,713 | ₩17,734 | -0.98% | 2.8만 |
|---|
| 2026.01.20 | ₩16,947 | ₩17,867 | ₩15,012 | ₩16,500 | -2.64% | 8.4만 |
|---|
| 2026.01.16 | ₩18,228 | ₩19,602 | ₩16,853 | ₩16,907 | -7.25% | 7.6만 |
|---|
| 2026.01.15 | ₩19,055 | ₩19,082 | ₩18,014 | ₩18,214 | -4.41% | 8.6만 |
|---|
| 2026.01.14 | ₩18,828 | ₩19,462 | ₩18,681 | ₩18,855 | +0.14% | 2.7만 |
|---|
| 2026.01.13 | ₩18,728 | ₩19,709 | ₩18,728 | ₩19,188 | +2.46% | 8만 |
|---|
| 2026.01.12 | ₩19,215 | ₩19,589 | ₩18,334 | ₩18,508 | -3.68% | 6.1만 |
|---|
| 2026.01.09 | ₩19,602 | ₩19,989 | ₩18,841 | ₩19,082 | -2.65% | 3.9만 |
|---|
| 2026.01.08 | ₩20,469 | ₩20,843 | ₩19,362 | ₩19,615 | -4.17% | 6.7만 |
|---|
| 2026.01.07 | ₩20,376 | ₩21,410 | ₩20,149 | ₩20,349 | -0.13% | 10.5만 |
|---|
| 2026.01.06 | ₩20,016 | ₩20,349 | ₩19,482 | ₩20,243 | +1.13% | 3.2만 |
|---|
| 2026.01.05 | ₩19,722 | ₩19,936 | ₩19,082 | ₩19,735 | +0.07% | 3.5만 |
|---|
| 2026.01.02 | ₩19,268 | ₩19,549 | ₩18,521 | ₩19,535 | +1.39% | 4.8만 |
|---|
| 2025.12.31 | ₩19,522 | ₩20,176 | ₩18,681 | ₩19,015 | -2.60% | 5.5만 |
|---|
| 2025.12.30 | ₩19,339 | ₩20,016 | ₩19,339 | ₩19,615 | +1.43% | 5.3만 |
|---|
| 2025.12.29 | ₩19,575 | ₩19,949 | ₩19,349 | ₩19,682 | +0.55% | 3.1만 |
|---|
| 2025.12.26 | ₩20,349 | ₩20,349 | ₩19,082 | ₩19,549 | -3.93% | 5.7만 |
|---|
| 2025.12.24 | ₩19,776 | ₩20,549 | ₩19,635 | ₩20,229 | +2.29% | 5.4만 |
|---|
| 2025.12.23 | ₩20,209 | ₩20,216 | ₩19,562 | ₩19,909 | -1.49% | 5.5만 |
|---|
| 2025.12.22 | ₩19,482 | ₩20,723 | ₩19,482 | ₩20,443 | +4.93% | 6.5만 |
|---|
| 2025.12.19 | ₩19,455 | ₩19,755 | ₩18,681 | ₩19,562 | +0.55% | 19.4만 |
|---|
| 2025.12.18 | ₩19,349 | ₩19,857 | ₩18,575 | ₩19,535 | +0.97% | 16.9만 |
|---|
| 2025.12.17 | ₩19,268 | ₩19,850 | ₩18,448 | ₩19,349 | +0.42% | 16.6만 |
|---|
| 2025.12.16 | ₩20,349 | ₩20,349 | ₩18,161 | ₩19,255 | -5.38% | 19.3만 |
|---|
| 2025.12.15 | ₩20,042 | ₩20,896 | ₩19,615 | ₩20,136 | +0.47% | 17.8만 |
|---|
| 2025.12.12 | ₩21,550 | ₩22,151 | ₩20,189 | ₩20,189 | -6.32% | 10.8만 |
|---|
| 2025.12.11 | ₩20,323 | ₩21,991 | ₩19,769 | ₩21,670 | +6.63% | 11.4만 |
|---|
| 2025.12.10 | ₩21,143 | ₩21,430 | ₩20,016 | ₩20,082 | -5.02% | 15.8만 |
|---|
| 2025.12.09 | ₩20,630 | ₩21,953 | ₩20,209 | ₩20,830 | +0.97% | 8.9만 |
|---|
| 2025.12.08 | ₩21,190 | ₩21,510 | ₩20,216 | ₩20,549 | -3.02% | 6.4만 |
|---|
| 2025.12.05 | ₩22,017 | ₩22,184 | ₩20,856 | ₩20,950 | -4.85% | 8만 |
|---|
| 2025.12.04 | ₩21,057 | ₩22,418 | ₩21,057 | ₩21,911 | +4.06% | 7.4만 |
|---|
| 2025.12.03 | ₩21,297 | ₩22,284 | ₩20,543 | ₩21,243 | -0.25% | 13.9만 |
|---|
| 2025.12.02 | ₩22,684 | ₩22,838 | ₩21,283 | ₩21,297 | -6.12% | 6.5만 |
|---|
| 2025.12.01 | ₩25,206 | ₩25,206 | ₩21,684 | ₩22,511 | -10.69% | 6.1만 |
|---|
| 2025.11.28 | ₩25,593 | ₩25,820 | ₩24,686 | ₩24,993 | -2.35% | 4.1만 |
|---|
| 2025.11.26 | ₩23,605 | ₩28,569 | ₩23,018 | ₩25,086 | +6.27% | 29.9만 |
|---|
| 2025.11.25 | ₩23,352 | ₩23,872 | ₩23,352 | ₩23,538 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩22,418 | ₩24,019 | ₩21,891 | ₩23,552 | +5.06% | 6.8만 |
|---|
| 2025.11.21 | ₩22,204 | ₩22,684 | ₩20,710 | ₩22,431 | +1.02% | 5.4만 |
|---|
| 2025.11.20 | ₩21,584 | ₩22,204 | ₩21,417 | ₩21,764 | +0.83% | 5.9만 |
|---|
| 2025.11.19 | ₩22,084 | ₩22,684 | ₩20,696 | ₩21,297 | -3.56% | 3.4만 |
|---|
| 2025.11.18 | ₩20,416 | ₩22,858 | ₩20,082 | ₩22,684 | +11.11% | 7.7만 |
|---|
| 2025.11.17 | ₩19,642 | ₩22,017 | ₩18,968 | ₩20,216 | +2.92% | 24.6만 |
|---|
| 2025.11.14 | ₩18,881 | ₩19,749 | ₩18,441 | ₩19,422 | +2.86% | 1.1만 |
|---|
| 2025.11.13 | ₩19,989 | ₩19,989 | ₩18,214 | ₩18,881 | -5.54% | 1.8만 |
|---|
| 2025.11.12 | ₩19,082 | ₩20,109 | ₩18,233 | ₩19,362 | +1.47% | 2.9만 |
|---|
| 2025.11.11 | ₩19,095 | ₩19,749 | ₩19,015 | ₩19,082 | -0.07% | 2.2만 |
|---|
| 2025.11.10 | ₩19,509 | ₩20,126 | ₩18,761 | ₩19,375 | -0.68% | 4만 |
|---|
| 2025.11.07 | ₩17,827 | ₩18,548 | ₩17,347 | ₩18,294 | +2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩19,415 | ₩20,336 | ₩18,348 | ₩18,615 | -4.12% | 4.8만 |
|---|
| 2025.11.05 | ₩19,482 | ₩20,336 | ₩19,415 | ₩19,535 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩20,563 | ₩20,670 | ₩19,509 | ₩19,682 | -4.28% | 2.6만 |
|---|
| 2025.11.03 | ₩20,656 | ₩20,656 | ₩19,952 | ₩20,589 | -0.32% | 2.7만 |
|---|
| 2025.10.31 | ₩20,656 | ₩20,656 | ₩19,677 | ₩20,309 | -1.68% | 2.9만 |
|---|
| 2025.10.30 | ₩19,735 | ₩20,416 | ₩19,349 | ₩20,403 | +3.38% | 1.8만 |
|---|
| 2025.10.29 | ₩20,136 | ₩20,563 | ₩19,562 | ₩19,962 | -0.86% | 1.7만 |
|---|
| 2025.10.28 | ₩19,876 | ₩20,483 | ₩19,590 | ₩20,329 | +2.28% | 3.2만 |
|---|
| 2025.10.27 | ₩20,013 | ₩20,383 | ₩19,735 | ₩20,069 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩21,390 | ₩21,390 | ₩19,689 | ₩20,016 | -6.43% | 5.7만 |
|---|
| 2025.10.23 | ₩20,016 | ₩22,017 | ₩19,882 | ₩21,150 | +5.67% | 6.5만 |
|---|
| 2025.10.22 | ₩20,176 | ₩20,220 | ₩19,615 | ₩20,009 | -0.83% | 2.1만 |
|---|
| 2025.10.21 | ₩19,818 | ₩20,203 | ₩19,682 | ₩20,029 | +1.06% | 1.8만 |
|---|
| 2025.10.20 | ₩20,509 | ₩20,509 | ₩19,842 | ₩20,189 | -1.56% | 9천 |
|---|
| 2025.10.17 | ₩20,016 | ₩20,549 | ₩19,549 | ₩20,523 | +2.53% | 2.6만 |
|---|
| 2025.10.16 | ₩20,670 | ₩20,683 | ₩19,469 | ₩20,016 | -3.16% | 5.2만 |
|---|
| 2025.10.15 | ₩21,123 | ₩21,243 | ₩20,076 | ₩20,403 | -3.41% | 2.2만 |
|---|
| 2025.10.14 | ₩20,950 | ₩21,577 | ₩20,016 | ₩20,730 | -1.05% | 4.7만 |
|---|
| 2025.10.13 | ₩20,830 | ₩21,059 | ₩19,882 | ₩20,750 | -0.38% | 5.2만 |
|---|
| 2025.10.10 | ₩21,363 | ₩22,671 | ₩20,683 | ₩20,950 | -1.94% | 5.4만 |
|---|