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 | ₩6,718 | ₩7,851 | ₩6,696 | ₩7,545 | +12.30% | 54.3만 |
| 2026.10.08 | ₩5,998 | ₩6,725 | ₩5,878 | ₩6,598 | +10.00% | 40.7만 |
| 2026.10.07 | ₩5,692 | ₩7,318 | ₩5,692 | ₩6,092 | +7.03% | 86.6만 |
| 2026.10.06 | ₩5,212 | ₩6,038 | ₩5,132 | ₩5,812 | +11.51% | 32.4만 |
| 2026.10.05 | ₩5,372 | ₩5,838 | ₩5,212 | ₩5,332 | -0.74% | 36.1만 |
| 2026.10.02 | ₩5,359 | ₩5,359 | ₩4,479 | ₩5,292 | -1.24% | 62.3만 |
| 2026.10.01 | ₩5,625 | ₩5,710 | ₩5,012 | ₩5,265 | -6.40% | 74.7만 |
| 2026.09.30 | ₩5,492 | ₩5,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,545 |
| +0.97% |
| 28.4만 |
| 2026.09.29 | ₩5,998 | ₩6,278 | ₩5,412 | ₩5,532 | -7.78% | 56.5만 |
|---|
| 2026.09.28 | ₩4,945 | ₩6,332 | ₩4,872 | ₩6,052 | +22.37% | 64.2만 |
|---|
| 2026.09.25 | ₩5,172 | ₩5,225 | ₩4,519 | ₩5,039 | -2.58% | 56만 |
|---|
| 2026.09.24 | ₩4,106 | ₩4,979 | ₩3,964 | ₩4,945 | +20.45% | 90.1만 |
|---|
| 2026.09.23 | ₩3,706 | ₩4,052 | ₩3,492 | ₩3,946 | +6.47% | 31.8만 |
|---|
| 2026.09.22 | ₩3,599 | ₩3,770 | ₩3,506 | ₩3,719 | +3.33% | 27.5만 |
|---|
| 2026.09.21 | ₩3,572 | ₩3,739 | ₩3,372 | ₩3,519 | -1.49% | 24.3만 |
|---|
| 2026.09.18 | ₩3,332 | ₩3,812 | ₩3,299 | ₩3,572 | +7.20% | 67만 |
|---|
| 2026.09.17 | ₩3,133 | ₩3,466 | ₩3,079 | ₩3,386 | +8.09% | 25.4만 |
|---|
| 2026.09.16 | ₩3,119 | ₩3,212 | ₩2,959 | ₩3,053 | -2.14% | 61만 |
|---|
| 2026.09.15 | ₩3,679 | ₩3,679 | ₩2,813 | ₩3,079 | -16.30% | 76.3만 |
|---|
| 2026.09.14 | ₩4,079 | ₩4,372 | ₩3,672 | ₩3,672 | -9.97% | 32.7만 |
|---|
| 2026.09.11 | ₩4,332 | ₩4,332 | ₩4,039 | ₩4,092 | -5.54% | 17.5만 |
|---|
| 2026.09.10 | ₩3,892 | ₩4,545 | ₩3,892 | ₩4,212 | +8.22% | 77.2만 |
|---|
| 2026.09.09 | ₩4,172 | ₩4,319 | ₩3,959 | ₩3,999 | -4.15% | 22.2만 |
|---|
| 2026.09.08 | ₩3,906 | ₩4,332 | ₩3,746 | ₩4,119 | +5.46% | 28.6만 |
|---|
| 2026.09.04 | ₩4,146 | ₩4,306 | ₩3,906 | ₩3,932 | -5.14% | 26.6만 |
|---|
| 2026.09.03 | ₩4,092 | ₩4,226 | ₩3,739 | ₩4,052 | -0.98% | 36만 |
|---|
| 2026.09.02 | ₩3,866 | ₩4,132 | ₩3,746 | ₩4,066 | +5.17% | 44.4만 |
|---|
| 2026.09.01 | ₩3,946 | ₩4,079 | ₩3,772 | ₩3,879 | -1.69% | 47.3만 |
|---|
| 2026.08.31 | ₩5,145 | ₩5,252 | ₩3,892 | ₩3,932 | -23.58% | 53.6만 |
|---|
| 2026.08.28 | ₩5,652 | ₩5,772 | ₩5,105 | ₩5,145 | -8.96% | 17.9만 |
|---|
| 2026.08.27 | ₩5,745 | ₩6,105 | ₩5,532 | ₩5,639 | -1.86% | 19.8만 |
|---|
| 2026.08.26 | ₩5,452 | ₩6,185 | ₩5,439 | ₩5,812 | +6.60% | 31.8만 |
|---|
| 2026.08.25 | ₩4,879 | ₩5,599 | ₩4,819 | ₩5,465 | +12.02% | 25.9만 |
|---|
| 2026.08.24 | ₩4,879 | ₩5,065 | ₩4,705 | ₩4,879 | 0.00% | 25만 |
|---|
| 2026.08.21 | ₩5,332 | ₩5,655 | ₩4,812 | ₩4,865 | -8.75% | 80.5만 |
|---|
| 2026.08.20 | ₩5,559 | ₩5,732 | ₩5,132 | ₩5,279 | -5.04% | 32.5만 |
|---|
| 2026.08.19 | ₩5,145 | ₩5,665 | ₩5,139 | ₩5,479 | +6.48% | 23.5만 |
|---|
| 2026.08.18 | ₩5,199 | ₩5,352 | ₩4,945 | ₩5,132 | -1.28% | 31.5만 |
|---|
| 2026.08.17 | ₩5,279 | ₩5,585 | ₩5,145 | ₩5,145 | -2.53% | 26만 |
|---|
| 2026.08.14 | ₩5,359 | ₩5,532 | ₩5,132 | ₩5,252 | -1.99% | 24.9만 |
|---|
| 2026.08.13 | ₩5,172 | ₩5,599 | ₩5,145 | ₩5,545 | +7.22% | 39.9만 |
|---|
| 2026.08.12 | ₩5,199 | ₩5,332 | ₩5,025 | ₩5,185 | -0.26% | 23.6만 |
|---|
| 2026.08.11 | ₩5,332 | ₩5,445 | ₩5,119 | ₩5,159 | -3.25% | 15.6만 |
|---|
| 2026.08.10 | ₩5,332 | ₩5,459 | ₩5,105 | ₩5,199 | -2.50% | 23.8만 |
|---|
| 2026.08.07 | ₩5,385 | ₩5,585 | ₩5,105 | ₩5,385 | 0.00% | 33.1만 |
|---|
| 2026.08.06 | ₩5,412 | ₩5,718 | ₩5,239 | ₩5,252 | -2.96% | 28.6만 |
|---|
| 2026.08.05 | ₩5,705 | ₩6,172 | ₩5,212 | ₩5,479 | -3.97% | 76.5만 |
|---|
| 2026.08.04 | ₩6,865 | ₩7,238 | ₩5,658 | ₩5,732 | -16.50% | 75.5만 |
|---|
| 2026.08.03 | ₩6,692 | ₩7,091 | ₩6,145 | ₩6,852 | +2.39% | 30.9만 |
|---|
| 2026.07.31 | ₩6,892 | ₩7,145 | ₩6,372 | ₩6,412 | -6.96% | 30만 |
|---|
| 2026.07.30 | ₩7,011 | ₩7,465 | ₩6,798 | ₩6,958 | -0.76% | 29.7만 |
|---|
| 2026.07.29 | ₩6,332 | ₩7,331 | ₩6,278 | ₩7,051 | +11.37% | 34만 |
|---|
| 2026.07.28 | ₩6,465 | ₩6,652 | ₩5,798 | ₩6,425 | -0.62% | 51.6만 |
|---|
| 2026.07.27 | ₩7,065 | ₩7,331 | ₩6,358 | ₩6,412 | -9.25% | 32.8만 |
|---|
| 2026.07.24 | ₩6,332 | ₩7,105 | ₩6,165 | ₩7,011 | +10.74% | 42.9만 |
|---|
| 2026.07.23 | ₩6,732 | ₩6,945 | ₩6,145 | ₩6,345 | -5.74% | 44.3만 |
|---|
| 2026.07.22 | ₩6,878 | ₩7,091 | ₩6,572 | ₩6,638 | -3.49% | 36.4만 |
|---|
| 2026.07.21 | ₩5,945 | ₩7,198 | ₩5,758 | ₩7,105 | +19.51% | 47.7만 |
|---|
| 2026.07.20 | ₩6,798 | ₩7,085 | ₩5,945 | ₩6,032 | -11.27% | 48.8만 |
|---|
| 2026.07.17 | ₩7,025 | ₩7,482 | ₩6,732 | ₩6,738 | -4.08% | 65만 |
|---|
| 2026.07.16 | ₩6,678 | ₩7,265 | ₩6,185 | ₩7,265 | +8.78% | 71.5만 |
|---|
| 2026.07.15 | ₩7,451 | ₩7,665 | ₩5,798 | ₩6,892 | -7.51% | 157.3만 |
|---|
| 2026.07.14 | ₩9,997 | ₩9,997 | ₩7,038 | ₩7,465 | -25.33% | 117.3만 |
|---|
| 2026.07.13 | ₩11,037 | ₩11,717 | ₩9,531 | ₩9,597 | -13.04% | 47.6만 |
|---|
| 2026.07.10 | ₩11,130 | ₩11,544 | ₩10,264 | ₩11,410 | +2.51% | 32.6만 |
|---|
| 2026.07.09 | ₩9,811 | ₩11,504 | ₩9,637 | ₩11,317 | +15.35% | 63.5만 |
|---|
| 2026.07.08 | ₩11,344 | ₩11,364 | ₩9,251 | ₩9,384 | -17.27% | 63.2만 |
|---|
| 2026.07.07 | ₩14,210 | ₩14,709 | ₩11,297 | ₩11,317 | -20.36% | 65.1만 |
|---|
| 2026.07.06 | ₩14,583 | ₩15,403 | ₩13,450 | ₩14,649 | +0.46% | 50만 |
|---|
| 2026.07.02 | ₩15,676 | ₩15,982 | ₩14,396 | ₩14,649 | -6.55% | 50.9만 |
|---|
| 2026.07.01 | ₩13,583 | ₩16,249 | ₩13,510 | ₩16,022 | +17.96% | 46.3만 |
|---|
| 2026.06.30 | ₩15,303 | ₩15,329 | ₩13,183 | ₩14,103 | -7.84% | 61.5만 |
|---|
| 2026.06.29 | ₩16,796 | ₩17,329 | ₩14,703 | ₩15,556 | -7.38% | 67.1만 |
|---|
| 2026.06.26 | ₩15,676 | ₩16,736 | ₩14,769 | ₩16,609 | +5.95% | 568.7만 |
|---|
| 2026.06.25 | ₩17,862 | ₩18,182 | ₩15,756 | ₩16,262 | -8.96% | 37.9만 |
|---|
| 2026.06.24 | ₩17,475 | ₩18,702 | ₩16,738 | ₩18,075 | +3.43% | 32.7만 |
|---|
| 2026.06.23 | ₩18,688 | ₩19,262 | ₩15,996 | ₩17,835 | -4.56% | 89.5만 |
|---|
| 2026.06.22 | ₩22,154 | ₩22,154 | ₩18,688 | ₩19,608 | -11.49% | 86.3만 |
|---|
| 2026.06.18 | ₩20,501 | ₩22,461 | ₩20,369 | ₩22,301 | +8.78% | 111.2만 |
|---|
| 2026.06.17 | ₩19,848 | ₩21,181 | ₩19,015 | ₩20,781 | +4.70% | 78.6만 |
|---|
| 2026.06.16 | ₩16,689 | ₩20,243 | ₩16,689 | ₩19,821 | +18.77% | 85.8만 |
|---|
| 2026.06.15 | ₩14,569 | ₩17,249 | ₩14,503 | ₩17,022 | +16.83% | 34.4만 |
|---|
| 2026.06.12 | ₩14,276 | ₩15,129 | ₩14,276 | ₩14,563 | +2.01% | 16.5만 |
|---|
| 2026.06.11 | ₩13,636 | ₩15,329 | ₩13,596 | ₩14,529 | +6.55% | 25.8만 |
|---|
| 2026.06.10 | ₩13,530 | ₩14,849 | ₩13,476 | ₩13,850 | +2.36% | 22.4만 |
|---|
| 2026.06.09 | ₩13,343 | ₩14,463 | ₩12,973 | ₩13,770 | +3.20% | 26.2만 |
|---|
| 2026.06.08 | ₩13,823 | ₩13,836 | ₩12,997 | ₩13,436 | -2.80% | 21.2만 |
|---|
| 2026.06.05 | ₩14,516 | ₩15,329 | ₩13,210 | ₩13,490 | -7.07% | 23.1만 |
|---|
| 2026.06.04 | ₩14,323 | ₩15,196 | ₩13,950 | ₩14,516 | +1.35% | 24.2만 |
|---|
| 2026.06.03 | ₩14,463 | ₩15,196 | ₩13,316 | ₩14,250 | -1.47% | 34.4만 |
|---|
| 2026.06.02 | ₩14,156 | ₩15,316 | ₩13,027 | ₩14,849 | +4.90% | 49.8만 |
|---|
| 2026.06.01 | ₩12,277 | ₩14,416 | ₩12,270 | ₩14,076 | +14.66% | 33.2만 |
|---|
| 2026.05.29 | ₩11,730 | ₩12,503 | ₩11,344 | ₩12,410 | +5.80% | 21.5만 |
|---|
| 2026.05.28 | ₩13,210 | ₩13,210 | ₩11,550 | ₩11,877 | -10.09% | 29.6만 |
|---|
| 2026.05.27 | ₩13,077 | ₩14,091 | ₩12,757 | ₩13,303 | +1.73% | 35.5만 |
|---|
| 2026.05.26 | ₩11,650 | ₩13,170 | ₩11,557 | ₩12,623 | +8.35% | 30.9만 |
|---|
| 2026.05.22 | ₩10,944 | ₩12,203 | ₩10,877 | ₩11,970 | +9.38% | 22.9만 |
|---|
| 2026.05.21 | ₩11,384 | ₩11,730 | ₩10,657 | ₩10,877 | -4.45% | 28.4만 |
|---|
| 2026.05.20 | ₩12,477 | ₩12,930 | ₩11,357 | ₩11,557 | -7.37% | 21.3만 |
|---|
| 2026.05.19 | ₩12,663 | ₩13,916 | ₩12,050 | ₩12,783 | +0.95% | 23.8만 |
|---|
| 2026.05.18 | ₩12,397 | ₩12,846 | ₩11,857 | ₩12,503 | +0.86% | 16만 |
|---|
| 2026.05.15 | ₩13,117 | ₩13,170 | ₩11,904 | ₩12,330 | -6.00% | 17.3만 |
|---|
| 2026.05.14 | ₩15,169 | ₩15,289 | ₩11,997 | ₩13,117 | -13.53% | 25.4만 |
|---|
| 2026.05.13 | ₩15,862 | ₩17,235 | ₩14,796 | ₩15,063 | -5.04% | 14.6만 |
|---|
| 2026.05.12 | ₩15,703 | ₩16,636 | ₩15,169 | ₩16,182 | +3.06% | 13.5만 |
|---|
| 2026.05.11 | ₩16,529 | ₩17,382 | ₩15,729 | ₩16,062 | -2.82% | 15.1만 |
|---|
| 2026.05.08 | ₩17,622 | ₩17,662 | ₩16,489 | ₩16,616 | -5.71% | 19.3만 |
|---|
| 2026.05.07 | ₩18,662 | ₩18,662 | ₩17,155 | ₩17,302 | -7.29% | 18.1만 |
|---|
| 2026.05.06 | ₩18,662 | ₩19,448 | ₩17,662 | ₩18,648 | -0.07% | 16.3만 |
|---|
| 2026.05.05 | ₩18,875 | ₩20,101 | ₩18,207 | ₩18,422 | -2.40% | 14.6만 |
|---|
| 2026.05.04 | ₩19,022 | ₩19,462 | ₩17,822 | ₩18,768 | -1.33% | 20.4만 |
|---|
| 2026.05.01 | ₩21,272 | ₩21,328 | ₩18,835 | ₩19,262 | -9.45% | 14.1만 |
|---|
| 2026.04.30 | ₩20,288 | ₩22,314 | ₩20,288 | ₩21,274 | +4.86% | 10.8만 |
|---|
| 2026.04.29 | ₩19,741 | ₩21,494 | ₩18,742 | ₩20,928 | +6.01% | 16.9만 |
|---|
| 2026.04.28 | ₩18,675 | ₩20,728 | ₩16,676 | ₩20,028 | +7.24% | 20.6만 |
|---|
| 2026.04.27 | ₩25,060 | ₩25,060 | ₩11,997 | ₩20,261 | -19.15% | 20.8만 |
|---|
| 2026.04.24 | ₩21,634 | ₩23,021 | ₩21,154 | ₩21,861 | +1.05% | 11.2만 |
|---|
| 2026.04.23 | ₩20,248 | ₩21,768 | ₩19,995 | ₩21,608 | +6.71% | 9.7만 |
|---|
| 2026.04.22 | ₩20,261 | ₩20,261 | ₩19,675 | ₩20,128 | -0.66% | 4.3만 |
|---|
| 2026.04.21 | ₩21,208 | ₩21,461 | ₩19,661 | ₩19,901 | -6.16% | 10.8만 |
|---|
| 2026.04.20 | ₩19,142 | ₩21,328 | ₩18,528 | ₩20,715 | +8.22% | 16.3만 |
|---|
| 2026.04.17 | ₩18,648 | ₩19,608 | ₩18,648 | ₩19,528 | +4.72% | 4.7만 |
|---|
| 2026.04.16 | ₩17,089 | ₩18,648 | ₩16,716 | ₩18,275 | +6.94% | 6.3만 |
|---|
| 2026.04.15 | ₩16,296 | ₩17,315 | ₩16,296 | ₩17,315 | +6.26% | 2.1만 |
|---|
| 2026.04.14 | ₩16,036 | ₩16,582 | ₩15,836 | ₩16,582 | +3.41% | 2.4만 |
|---|
| 2026.04.13 | ₩15,862 | ₩16,661 | ₩15,343 | ₩16,129 | +1.68% | 2.3만 |
|---|
| 2026.04.10 | ₩16,676 | ₩16,844 | ₩15,836 | ₩15,929 | -4.48% | 1.9만 |
|---|
| 2026.04.09 | ₩14,583 | ₩16,889 | ₩14,583 | ₩16,822 | +15.36% | 8.7만 |
|---|
| 2026.04.08 | ₩14,463 | ₩14,783 | ₩13,596 | ₩14,463 | 0.00% | 6.5만 |
|---|
| 2026.04.07 | ₩15,303 | ₩15,996 | ₩13,876 | ₩13,943 | -8.89% | 10.8만 |
|---|
| 2026.04.06 | ₩15,996 | ₩16,329 | ₩15,396 | ₩15,583 | -2.58% | 5.3만 |
|---|
| 2026.04.02 | ₩14,783 | ₩15,969 | ₩14,716 | ₩15,969 | +8.03% | 1.7만 |
|---|
| 2026.04.01 | ₩15,223 | ₩15,663 | ₩14,997 | ₩15,036 | -1.23% | 2.4만 |
|---|
| 2026.03.31 | ₩14,943 | ₩15,069 | ₩14,543 | ₩14,956 | +0.09% | 1.6만 |
|---|
| 2026.03.30 | ₩14,116 | ₩14,656 | ₩13,423 | ₩14,290 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩14,663 | ₩15,982 | ₩13,863 | ₩14,236 | -2.91% | 3.1만 |
|---|
| 2026.03.26 | ₩14,609 | ₩14,976 | ₩14,330 | ₩14,556 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩13,863 | ₩15,276 | ₩13,744 | ₩14,916 | +7.60% | 3.1만 |
|---|
| 2026.03.24 | ₩14,743 | ₩14,743 | ₩13,037 | ₩13,863 | -5.97% | 6.8만 |
|---|
| 2026.03.23 | ₩15,063 | ₩15,063 | ₩14,463 | ₩14,743 | -2.12% | 2.5만 |
|---|
| 2026.03.20 | ₩14,676 | ₩15,063 | ₩14,044 | ₩15,063 | +2.63% | 9.4만 |
|---|
| 2026.03.19 | ₩15,980 | ₩15,980 | ₩14,584 | ₩15,063 | -5.74% | 2.4만 |
|---|
| 2026.03.18 | ₩16,796 | ₩16,796 | ₩14,463 | ₩14,809 | -11.83% | 5.6만 |
|---|
| 2026.03.17 | ₩15,329 | ₩16,116 | ₩15,329 | ₩15,596 | +1.74% | 2.2만 |
|---|
| 2026.03.16 | ₩16,169 | ₩16,196 | ₩15,649 | ₩15,996 | -1.07% | 3.5만 |
|---|
| 2026.03.13 | ₩16,622 | ₩16,782 | ₩14,663 | ₩16,049 | -3.45% | 6.9만 |
|---|
| 2026.03.12 | ₩16,236 | ₩16,929 | ₩15,796 | ₩16,089 | -0.90% | 4.2만 |
|---|
| 2026.03.11 | ₩16,862 | ₩16,862 | ₩15,329 | ₩16,636 | -1.34% | 8.8만 |
|---|
| 2026.03.10 | ₩17,169 | ₩17,329 | ₩16,676 | ₩16,829 | -1.98% | 5.3만 |
|---|
| 2026.03.09 | ₩17,849 | ₩18,662 | ₩15,716 | ₩16,969 | -4.93% | 13.8만 |
|---|
| 2026.03.06 | ₩16,609 | ₩17,582 | ₩16,276 | ₩17,582 | +5.86% | 7.4만 |
|---|
| 2026.03.05 | ₩17,582 | ₩17,942 | ₩16,169 | ₩16,609 | -5.53% | 4.2만 |
|---|
| 2026.03.04 | ₩15,436 | ₩17,302 | ₩15,316 | ₩17,302 | +12.09% | 5.1만 |
|---|
| 2026.03.03 | ₩15,463 | ₩15,463 | ₩14,876 | ₩15,249 | -1.38% | 8.5천 |
|---|
| 2026.03.02 | ₩15,529 | ₩16,056 | ₩15,103 | ₩15,463 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩16,409 | ₩16,409 | ₩15,423 | ₩16,042 | -2.23% | 1.4만 |
|---|
| 2026.02.26 | ₩16,916 | ₩16,916 | ₩16,149 | ₩16,436 | -2.84% | 9천 |
|---|
| 2026.02.25 | ₩16,284 | ₩16,929 | ₩15,969 | ₩16,596 | +1.92% | 4.5만 |
|---|
| 2026.02.24 | ₩15,936 | ₩16,636 | ₩15,463 | ₩16,076 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩15,129 | ₩15,703 | ₩15,076 | ₩15,423 | +1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩15,103 | ₩15,862 | ₩14,876 | ₩15,316 | +1.41% | 2만 |
|---|
| 2026.02.19 | ₩15,689 | ₩15,769 | ₩15,129 | ₩15,423 | -1.70% | 3.4만 |
|---|
| 2026.02.18 | ₩15,996 | ₩16,049 | ₩14,663 | ₩15,276 | -4.50% | 6만 |
|---|
| 2026.02.17 | ₩16,389 | ₩16,389 | ₩15,256 | ₩15,996 | -2.40% | 2만 |
|---|
| 2026.02.13 | ₩15,503 | ₩16,529 | ₩15,503 | ₩16,142 | +4.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,889 | ₩15,982 | ₩15,169 | ₩15,756 | -0.84% | 7만 |
|---|
| 2026.02.11 | ₩16,169 | ₩16,556 | ₩15,483 | ₩15,982 | -1.15% | 4.9만 |
|---|
| 2026.02.10 | ₩15,916 | ₩17,129 | ₩15,862 | ₩16,236 | +2.01% | 4.2만 |
|---|
| 2026.02.09 | ₩16,289 | ₩16,489 | ₩14,410 | ₩16,342 | +0.33% | 6.4만 |
|---|
| 2026.02.06 | ₩14,036 | ₩15,680 | ₩14,036 | ₩15,023 | +7.03% | 7.2만 |
|---|
| 2026.02.05 | ₩17,462 | ₩17,462 | ₩13,983 | ₩14,143 | -19.01% | 15만 |
|---|
| 2026.02.04 | ₩17,929 | ₩18,662 | ₩16,929 | ₩17,609 | -1.78% | 9.5만 |
|---|
| 2026.02.03 | ₩18,982 | ₩19,248 | ₩17,622 | ₩18,315 | -3.51% | 6.3만 |
|---|
| 2026.02.02 | ₩18,542 | ₩21,248 | ₩18,522 | ₩18,855 | +1.69% | 13.5만 |
|---|
| 2026.01.30 | ₩18,403 | ₩18,568 | ₩17,662 | ₩18,475 | +0.39% | 4.6만 |
|---|
| 2026.01.29 | ₩18,235 | ₩19,062 | ₩17,735 | ₩18,142 | -0.51% | 7만 |
|---|
| 2026.01.28 | ₩17,755 | ₩19,060 | ₩17,662 | ₩18,075 | +1.80% | 3.1만 |
|---|
| 2026.01.27 | ₩18,368 | ₩18,368 | ₩17,662 | ₩17,729 | -3.48% | 3.1만 |
|---|
| 2026.01.26 | ₩18,502 | ₩18,568 | ₩17,442 | ₩18,568 | +0.36% | 1.8만 |
|---|
| 2026.01.23 | ₩18,887 | ₩19,248 | ₩18,290 | ₩18,662 | -1.19% | 5.3만 |
|---|
| 2026.01.22 | ₩17,569 | ₩19,348 | ₩17,529 | ₩19,348 | +10.13% | 5.2만 |
|---|
| 2026.01.21 | ₩17,891 | ₩17,929 | ₩16,696 | ₩17,715 | -0.98% | 2.8만 |
|---|
| 2026.01.20 | ₩16,929 | ₩17,849 | ₩14,996 | ₩16,482 | -2.64% | 8.4만 |
|---|
| 2026.01.16 | ₩18,209 | ₩19,581 | ₩16,836 | ₩16,889 | -7.25% | 7.6만 |
|---|
| 2026.01.15 | ₩19,035 | ₩19,062 | ₩17,995 | ₩18,195 | -4.41% | 8.6만 |
|---|
| 2026.01.14 | ₩18,808 | ₩19,442 | ₩18,662 | ₩18,835 | +0.14% | 2.7만 |
|---|
| 2026.01.13 | ₩18,708 | ₩19,688 | ₩18,708 | ₩19,168 | +2.46% | 8만 |
|---|
| 2026.01.12 | ₩19,195 | ₩19,568 | ₩18,315 | ₩18,488 | -3.68% | 6.1만 |
|---|
| 2026.01.09 | ₩19,581 | ₩19,968 | ₩18,822 | ₩19,062 | -2.65% | 3.9만 |
|---|
| 2026.01.08 | ₩20,448 | ₩20,821 | ₩19,342 | ₩19,595 | -4.17% | 6.7만 |
|---|
| 2026.01.07 | ₩20,355 | ₩21,388 | ₩20,128 | ₩20,328 | -0.13% | 10.5만 |
|---|
| 2026.01.06 | ₩19,995 | ₩20,328 | ₩19,462 | ₩20,221 | +1.13% | 3.2만 |
|---|
| 2026.01.05 | ₩19,701 | ₩19,915 | ₩19,062 | ₩19,715 | +0.07% | 3.5만 |
|---|
| 2026.01.02 | ₩19,248 | ₩19,528 | ₩18,502 | ₩19,515 | +1.39% | 4.8만 |
|---|
| 2025.12.31 | ₩19,501 | ₩20,155 | ₩18,662 | ₩18,995 | -2.60% | 5.5만 |
|---|
| 2025.12.30 | ₩19,319 | ₩19,995 | ₩19,319 | ₩19,595 | +1.43% | 5.3만 |
|---|
| 2025.12.29 | ₩19,555 | ₩19,928 | ₩19,328 | ₩19,661 | +0.55% | 3.1만 |
|---|
| 2025.12.26 | ₩20,328 | ₩20,328 | ₩19,062 | ₩19,528 | -3.93% | 5.7만 |
|---|
| 2025.12.24 | ₩19,755 | ₩20,528 | ₩19,615 | ₩20,208 | +2.29% | 5.4만 |
|---|
| 2025.12.23 | ₩20,188 | ₩20,195 | ₩19,541 | ₩19,888 | -1.49% | 5.5만 |
|---|
| 2025.12.22 | ₩19,462 | ₩20,701 | ₩19,462 | ₩20,421 | +4.93% | 6.5만 |
|---|
| 2025.12.19 | ₩19,435 | ₩19,735 | ₩18,662 | ₩19,541 | +0.55% | 19.4만 |
|---|
| 2025.12.18 | ₩19,328 | ₩19,836 | ₩18,555 | ₩19,515 | +0.97% | 16.9만 |
|---|
| 2025.12.17 | ₩19,248 | ₩19,829 | ₩18,428 | ₩19,328 | +0.42% | 16.6만 |
|---|
| 2025.12.16 | ₩20,328 | ₩20,328 | ₩18,142 | ₩19,235 | -5.38% | 19.3만 |
|---|
| 2025.12.15 | ₩20,021 | ₩20,874 | ₩19,595 | ₩20,115 | +0.47% | 17.8만 |
|---|
| 2025.12.12 | ₩21,528 | ₩22,127 | ₩20,168 | ₩20,168 | -6.32% | 10.8만 |
|---|
| 2025.12.11 | ₩20,301 | ₩21,968 | ₩19,748 | ₩21,648 | +6.63% | 11.4만 |
|---|
| 2025.12.10 | ₩21,121 | ₩21,408 | ₩19,995 | ₩20,061 | -5.02% | 15.8만 |
|---|
| 2025.12.09 | ₩20,608 | ₩21,930 | ₩20,188 | ₩20,808 | +0.97% | 8.9만 |
|---|
| 2025.12.08 | ₩21,168 | ₩21,488 | ₩20,195 | ₩20,528 | -3.02% | 6.4만 |
|---|
| 2025.12.05 | ₩21,994 | ₩22,161 | ₩20,834 | ₩20,928 | -4.85% | 8만 |
|---|
| 2025.12.04 | ₩21,034 | ₩22,394 | ₩21,034 | ₩21,888 | +4.06% | 7.4만 |
|---|
| 2025.12.03 | ₩21,274 | ₩22,261 | ₩20,521 | ₩21,221 | -0.25% | 13.9만 |
|---|
| 2025.12.02 | ₩22,661 | ₩22,814 | ₩21,261 | ₩21,274 | -6.12% | 6.5만 |
|---|
| 2025.12.01 | ₩25,180 | ₩25,180 | ₩21,661 | ₩22,487 | -10.69% | 6.1만 |
|---|
| 2025.11.28 | ₩25,567 | ₩25,793 | ₩24,660 | ₩24,967 | -2.35% | 4.1만 |
|---|
| 2025.11.26 | ₩23,580 | ₩28,539 | ₩22,994 | ₩25,060 | +6.27% | 29.9만 |
|---|
| 2025.11.25 | ₩23,327 | ₩23,847 | ₩23,327 | ₩23,514 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩22,394 | ₩23,994 | ₩21,868 | ₩23,527 | +5.06% | 6.8만 |
|---|
| 2025.11.21 | ₩22,181 | ₩22,661 | ₩20,688 | ₩22,407 | +1.02% | 5.4만 |
|---|
| 2025.11.20 | ₩21,561 | ₩22,181 | ₩21,394 | ₩21,741 | +0.83% | 5.9만 |
|---|
| 2025.11.19 | ₩22,061 | ₩22,661 | ₩20,675 | ₩21,274 | -3.56% | 3.4만 |
|---|
| 2025.11.18 | ₩20,395 | ₩22,834 | ₩20,061 | ₩22,661 | +11.11% | 7.7만 |
|---|
| 2025.11.17 | ₩19,621 | ₩21,994 | ₩18,948 | ₩20,195 | +2.92% | 24.6만 |
|---|
| 2025.11.14 | ₩18,862 | ₩19,728 | ₩18,422 | ₩19,402 | +2.86% | 1.1만 |
|---|
| 2025.11.13 | ₩19,968 | ₩19,968 | ₩18,195 | ₩18,862 | -5.54% | 1.8만 |
|---|
| 2025.11.12 | ₩19,062 | ₩20,088 | ₩18,214 | ₩19,342 | +1.47% | 2.9만 |
|---|
| 2025.11.11 | ₩19,075 | ₩19,728 | ₩18,995 | ₩19,062 | -0.07% | 2.2만 |
|---|
| 2025.11.10 | ₩19,488 | ₩20,105 | ₩18,742 | ₩19,355 | -0.68% | 4만 |
|---|
| 2025.11.07 | ₩17,809 | ₩18,528 | ₩17,329 | ₩18,275 | +2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩19,395 | ₩20,315 | ₩18,328 | ₩18,595 | -4.12% | 4.8만 |
|---|
| 2025.11.05 | ₩19,462 | ₩20,315 | ₩19,395 | ₩19,515 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩20,541 | ₩20,648 | ₩19,488 | ₩19,661 | -4.28% | 2.6만 |
|---|
| 2025.11.03 | ₩20,635 | ₩20,635 | ₩19,931 | ₩20,568 | -0.32% | 2.7만 |
|---|
| 2025.10.31 | ₩20,635 | ₩20,635 | ₩19,656 | ₩20,288 | -1.68% | 2.9만 |
|---|
| 2025.10.30 | ₩19,715 | ₩20,395 | ₩19,328 | ₩20,381 | +3.38% | 1.8만 |
|---|
| 2025.10.29 | ₩20,115 | ₩20,541 | ₩19,541 | ₩19,941 | -0.86% | 1.7만 |
|---|
| 2025.10.28 | ₩19,855 | ₩20,461 | ₩19,569 | ₩20,308 | +2.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,992 | ₩20,361 | ₩19,715 | ₩20,048 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩21,368 | ₩21,368 | ₩19,668 | ₩19,995 | -6.43% | 5.7만 |
|---|
| 2025.10.23 | ₩19,995 | ₩21,994 | ₩19,861 | ₩21,128 | +5.67% | 6.5만 |
|---|
| 2025.10.22 | ₩20,155 | ₩20,199 | ₩19,595 | ₩19,988 | -0.83% | 2.1만 |
|---|
| 2025.10.21 | ₩19,797 | ₩20,181 | ₩19,661 | ₩20,008 | +1.06% | 1.8만 |
|---|
| 2025.10.20 | ₩20,488 | ₩20,488 | ₩19,821 | ₩20,168 | -1.56% | 9천 |
|---|
| 2025.10.17 | ₩19,995 | ₩20,528 | ₩19,528 | ₩20,501 | +2.53% | 2.6만 |
|---|
| 2025.10.16 | ₩20,648 | ₩20,661 | ₩19,448 | ₩19,995 | -3.16% | 5.2만 |
|---|
| 2025.10.15 | ₩21,101 | ₩21,221 | ₩20,055 | ₩20,381 | -3.41% | 2.2만 |
|---|
| 2025.10.14 | ₩20,928 | ₩21,554 | ₩19,995 | ₩20,708 | -1.05% | 4.7만 |
|---|
| 2025.10.13 | ₩20,808 | ₩21,037 | ₩19,861 | ₩20,728 | -0.38% | 5.2만 |
|---|
| 2025.10.10 | ₩21,341 | ₩22,647 | ₩20,661 | ₩20,928 | -1.94% | 5.4만 |
|---|