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 | ₩6,720 | ₩7,853 | ₩6,697 | ₩7,547 | +12.30% | 54.3만 |
| 2026.10.08 | ₩6,000 | ₩6,727 | ₩5,880 | ₩6,600 | +10.00% | 40.7만 |
| 2026.10.07 | ₩5,693 | ₩7,320 | ₩5,693 | ₩6,093 | +7.03% | 86.6만 |
| 2026.10.06 | ₩5,213 | ₩6,040 | ₩5,133 | ₩5,813 | +11.51% | 32.4만 |
| 2026.10.05 | ₩5,373 | ₩5,840 | ₩5,213 | ₩5,333 | -0.74% | 36.1만 |
| 2026.10.02 | ₩5,360 | ₩5,360 | ₩4,480 | ₩5,293 | -1.24% | 62.3만 |
| 2026.10.01 | ₩5,627 | ₩5,712 | ₩5,013 | ₩5,267 | -6.40% | 74.7만 |
| 2026.09.30 | ₩5,493 | ₩5,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,547 |
| +0.97% |
| 28.4만 |
| 2026.09.29 | ₩6,000 | ₩6,280 | ₩5,413 | ₩5,533 | -7.78% | 56.5만 |
|---|
| 2026.09.28 | ₩4,947 | ₩6,333 | ₩4,873 | ₩6,053 | +22.37% | 64.2만 |
|---|
| 2026.09.25 | ₩5,173 | ₩5,227 | ₩4,520 | ₩5,040 | -2.58% | 56만 |
|---|
| 2026.09.24 | ₩4,107 | ₩4,980 | ₩3,965 | ₩4,947 | +20.45% | 90.1만 |
|---|
| 2026.09.23 | ₩3,707 | ₩4,053 | ₩3,493 | ₩3,947 | +6.47% | 31.8만 |
|---|
| 2026.09.22 | ₩3,600 | ₩3,771 | ₩3,507 | ₩3,720 | +3.33% | 27.5만 |
|---|
| 2026.09.21 | ₩3,573 | ₩3,740 | ₩3,373 | ₩3,520 | -1.49% | 24.3만 |
|---|
| 2026.09.18 | ₩3,333 | ₩3,813 | ₩3,300 | ₩3,573 | +7.20% | 67만 |
|---|
| 2026.09.17 | ₩3,133 | ₩3,467 | ₩3,080 | ₩3,387 | +8.09% | 25.4만 |
|---|
| 2026.09.16 | ₩3,120 | ₩3,213 | ₩2,960 | ₩3,053 | -2.14% | 61만 |
|---|
| 2026.09.15 | ₩3,680 | ₩3,680 | ₩2,813 | ₩3,080 | -16.30% | 76.3만 |
|---|
| 2026.09.14 | ₩4,080 | ₩4,373 | ₩3,673 | ₩3,673 | -9.97% | 32.7만 |
|---|
| 2026.09.11 | ₩4,333 | ₩4,333 | ₩4,040 | ₩4,093 | -5.54% | 17.5만 |
|---|
| 2026.09.10 | ₩3,893 | ₩4,547 | ₩3,893 | ₩4,213 | +8.22% | 77.2만 |
|---|
| 2026.09.09 | ₩4,173 | ₩4,320 | ₩3,960 | ₩4,000 | -4.15% | 22.2만 |
|---|
| 2026.09.08 | ₩3,907 | ₩4,333 | ₩3,747 | ₩4,120 | +5.46% | 28.6만 |
|---|
| 2026.09.04 | ₩4,147 | ₩4,307 | ₩3,907 | ₩3,933 | -5.14% | 26.6만 |
|---|
| 2026.09.03 | ₩4,093 | ₩4,227 | ₩3,740 | ₩4,053 | -0.98% | 36만 |
|---|
| 2026.09.02 | ₩3,867 | ₩4,133 | ₩3,747 | ₩4,067 | +5.17% | 44.4만 |
|---|
| 2026.09.01 | ₩3,947 | ₩4,080 | ₩3,773 | ₩3,880 | -1.69% | 47.3만 |
|---|
| 2026.08.31 | ₩5,147 | ₩5,253 | ₩3,893 | ₩3,933 | -23.58% | 53.6만 |
|---|
| 2026.08.28 | ₩5,653 | ₩5,773 | ₩5,107 | ₩5,147 | -8.96% | 17.9만 |
|---|
| 2026.08.27 | ₩5,747 | ₩6,107 | ₩5,533 | ₩5,640 | -1.86% | 19.8만 |
|---|
| 2026.08.26 | ₩5,453 | ₩6,187 | ₩5,440 | ₩5,813 | +6.60% | 31.8만 |
|---|
| 2026.08.25 | ₩4,880 | ₩5,600 | ₩4,820 | ₩5,467 | +12.02% | 25.9만 |
|---|
| 2026.08.24 | ₩4,880 | ₩5,067 | ₩4,707 | ₩4,880 | 0.00% | 25만 |
|---|
| 2026.08.21 | ₩5,333 | ₩5,656 | ₩4,813 | ₩4,867 | -8.75% | 80.5만 |
|---|
| 2026.08.20 | ₩5,560 | ₩5,733 | ₩5,133 | ₩5,280 | -5.04% | 32.5만 |
|---|
| 2026.08.19 | ₩5,147 | ₩5,667 | ₩5,140 | ₩5,480 | +6.48% | 23.5만 |
|---|
| 2026.08.18 | ₩5,200 | ₩5,353 | ₩4,947 | ₩5,133 | -1.28% | 31.5만 |
|---|
| 2026.08.17 | ₩5,280 | ₩5,587 | ₩5,147 | ₩5,147 | -2.53% | 26만 |
|---|
| 2026.08.14 | ₩5,360 | ₩5,533 | ₩5,133 | ₩5,253 | -1.99% | 24.9만 |
|---|
| 2026.08.13 | ₩5,173 | ₩5,600 | ₩5,147 | ₩5,547 | +7.22% | 39.9만 |
|---|
| 2026.08.12 | ₩5,200 | ₩5,333 | ₩5,027 | ₩5,187 | -0.26% | 23.6만 |
|---|
| 2026.08.11 | ₩5,333 | ₩5,447 | ₩5,120 | ₩5,160 | -3.25% | 15.6만 |
|---|
| 2026.08.10 | ₩5,333 | ₩5,460 | ₩5,107 | ₩5,200 | -2.50% | 23.8만 |
|---|
| 2026.08.07 | ₩5,387 | ₩5,587 | ₩5,107 | ₩5,387 | 0.00% | 33.1만 |
|---|
| 2026.08.06 | ₩5,413 | ₩5,720 | ₩5,240 | ₩5,253 | -2.96% | 28.6만 |
|---|
| 2026.08.05 | ₩5,707 | ₩6,173 | ₩5,213 | ₩5,480 | -3.97% | 76.5만 |
|---|
| 2026.08.04 | ₩6,867 | ₩7,240 | ₩5,660 | ₩5,733 | -16.50% | 75.5만 |
|---|
| 2026.08.03 | ₩6,693 | ₩7,093 | ₩6,147 | ₩6,853 | +2.39% | 30.9만 |
|---|
| 2026.07.31 | ₩6,893 | ₩7,147 | ₩6,373 | ₩6,413 | -6.96% | 30만 |
|---|
| 2026.07.30 | ₩7,013 | ₩7,467 | ₩6,800 | ₩6,960 | -0.76% | 29.7만 |
|---|
| 2026.07.29 | ₩6,333 | ₩7,333 | ₩6,280 | ₩7,053 | +11.37% | 34만 |
|---|
| 2026.07.28 | ₩6,467 | ₩6,653 | ₩5,800 | ₩6,427 | -0.62% | 51.6만 |
|---|
| 2026.07.27 | ₩7,067 | ₩7,333 | ₩6,360 | ₩6,413 | -9.25% | 32.8만 |
|---|
| 2026.07.24 | ₩6,333 | ₩7,107 | ₩6,167 | ₩7,013 | +10.74% | 42.9만 |
|---|
| 2026.07.23 | ₩6,733 | ₩6,947 | ₩6,147 | ₩6,347 | -5.74% | 44.3만 |
|---|
| 2026.07.22 | ₩6,880 | ₩7,093 | ₩6,573 | ₩6,640 | -3.49% | 36.4만 |
|---|
| 2026.07.21 | ₩5,947 | ₩7,200 | ₩5,760 | ₩7,107 | +19.51% | 47.7만 |
|---|
| 2026.07.20 | ₩6,800 | ₩7,087 | ₩5,947 | ₩6,033 | -11.27% | 48.8만 |
|---|
| 2026.07.17 | ₩7,027 | ₩7,484 | ₩6,733 | ₩6,740 | -4.08% | 65만 |
|---|
| 2026.07.16 | ₩6,680 | ₩7,267 | ₩6,187 | ₩7,267 | +8.78% | 71.5만 |
|---|
| 2026.07.15 | ₩7,453 | ₩7,667 | ₩5,800 | ₩6,893 | -7.51% | 157.3만 |
|---|
| 2026.07.14 | ₩10,000 | ₩10,000 | ₩7,040 | ₩7,467 | -25.33% | 117.3만 |
|---|
| 2026.07.13 | ₩11,040 | ₩11,720 | ₩9,533 | ₩9,600 | -13.04% | 47.6만 |
|---|
| 2026.07.10 | ₩11,133 | ₩11,547 | ₩10,267 | ₩11,413 | +2.51% | 32.6만 |
|---|
| 2026.07.09 | ₩9,813 | ₩11,507 | ₩9,640 | ₩11,320 | +15.35% | 63.5만 |
|---|
| 2026.07.08 | ₩11,347 | ₩11,367 | ₩9,253 | ₩9,387 | -17.27% | 63.2만 |
|---|
| 2026.07.07 | ₩14,214 | ₩14,714 | ₩11,300 | ₩11,320 | -20.36% | 65.1만 |
|---|
| 2026.07.06 | ₩14,587 | ₩15,407 | ₩13,454 | ₩14,654 | +0.46% | 50만 |
|---|
| 2026.07.02 | ₩15,680 | ₩15,987 | ₩14,400 | ₩14,654 | -6.55% | 50.9만 |
|---|
| 2026.07.01 | ₩13,587 | ₩16,254 | ₩13,514 | ₩16,027 | +17.96% | 46.3만 |
|---|
| 2026.06.30 | ₩15,307 | ₩15,334 | ₩13,187 | ₩14,107 | -7.84% | 61.5만 |
|---|
| 2026.06.29 | ₩16,800 | ₩17,334 | ₩14,707 | ₩15,560 | -7.38% | 67.1만 |
|---|
| 2026.06.26 | ₩15,680 | ₩16,740 | ₩14,774 | ₩16,614 | +5.95% | 568.7만 |
|---|
| 2026.06.25 | ₩17,867 | ₩18,187 | ₩15,760 | ₩16,267 | -8.96% | 37.9만 |
|---|
| 2026.06.24 | ₩17,480 | ₩18,707 | ₩16,743 | ₩18,080 | +3.43% | 32.7만 |
|---|
| 2026.06.23 | ₩18,694 | ₩19,267 | ₩16,000 | ₩17,840 | -4.56% | 89.5만 |
|---|
| 2026.06.22 | ₩22,160 | ₩22,160 | ₩18,694 | ₩19,614 | -11.49% | 86.3만 |
|---|
| 2026.06.18 | ₩20,507 | ₩22,467 | ₩20,375 | ₩22,307 | +8.78% | 111.2만 |
|---|
| 2026.06.17 | ₩19,854 | ₩21,187 | ₩19,020 | ₩20,787 | +4.70% | 78.6만 |
|---|
| 2026.06.16 | ₩16,694 | ₩20,248 | ₩16,694 | ₩19,827 | +18.77% | 85.8만 |
|---|
| 2026.06.15 | ₩14,574 | ₩17,254 | ₩14,507 | ₩17,027 | +16.83% | 34.4만 |
|---|
| 2026.06.12 | ₩14,280 | ₩15,134 | ₩14,280 | ₩14,567 | +2.01% | 16.5만 |
|---|
| 2026.06.11 | ₩13,640 | ₩15,334 | ₩13,600 | ₩14,534 | +6.55% | 25.8만 |
|---|
| 2026.06.10 | ₩13,534 | ₩14,854 | ₩13,480 | ₩13,854 | +2.36% | 22.4만 |
|---|
| 2026.06.09 | ₩13,347 | ₩14,467 | ₩12,976 | ₩13,774 | +3.20% | 26.2만 |
|---|
| 2026.06.08 | ₩13,827 | ₩13,840 | ₩13,000 | ₩13,440 | -2.80% | 21.2만 |
|---|
| 2026.06.05 | ₩14,520 | ₩15,334 | ₩13,213 | ₩13,494 | -7.07% | 23.1만 |
|---|
| 2026.06.04 | ₩14,327 | ₩15,200 | ₩13,954 | ₩14,520 | +1.35% | 24.2만 |
|---|
| 2026.06.03 | ₩14,467 | ₩15,200 | ₩13,320 | ₩14,254 | -1.47% | 34.4만 |
|---|
| 2026.06.02 | ₩14,160 | ₩15,320 | ₩13,031 | ₩14,854 | +4.90% | 49.8만 |
|---|
| 2026.06.01 | ₩12,280 | ₩14,420 | ₩12,273 | ₩14,080 | +14.66% | 33.2만 |
|---|
| 2026.05.29 | ₩11,733 | ₩12,507 | ₩11,347 | ₩12,413 | +5.80% | 21.5만 |
|---|
| 2026.05.28 | ₩13,213 | ₩13,213 | ₩11,553 | ₩11,880 | -10.09% | 29.6만 |
|---|
| 2026.05.27 | ₩13,080 | ₩14,095 | ₩12,760 | ₩13,307 | +1.73% | 35.5만 |
|---|
| 2026.05.26 | ₩11,653 | ₩13,173 | ₩11,560 | ₩12,627 | +8.35% | 30.9만 |
|---|
| 2026.05.22 | ₩10,947 | ₩12,207 | ₩10,880 | ₩11,973 | +9.38% | 22.9만 |
|---|
| 2026.05.21 | ₩11,387 | ₩11,733 | ₩10,660 | ₩10,880 | -4.45% | 28.4만 |
|---|
| 2026.05.20 | ₩12,480 | ₩12,933 | ₩11,360 | ₩11,560 | -7.37% | 21.3만 |
|---|
| 2026.05.19 | ₩12,667 | ₩13,920 | ₩12,053 | ₩12,787 | +0.95% | 23.8만 |
|---|
| 2026.05.18 | ₩12,400 | ₩12,849 | ₩11,860 | ₩12,507 | +0.86% | 16만 |
|---|
| 2026.05.15 | ₩13,120 | ₩13,173 | ₩11,907 | ₩12,333 | -6.00% | 17.3만 |
|---|
| 2026.05.14 | ₩15,174 | ₩15,294 | ₩12,000 | ₩13,120 | -13.53% | 25.4만 |
|---|
| 2026.05.13 | ₩15,867 | ₩17,240 | ₩14,800 | ₩15,067 | -5.04% | 14.6만 |
|---|
| 2026.05.12 | ₩15,707 | ₩16,640 | ₩15,174 | ₩16,187 | +3.06% | 13.5만 |
|---|
| 2026.05.11 | ₩16,534 | ₩17,387 | ₩15,734 | ₩16,067 | -2.82% | 15.1만 |
|---|
| 2026.05.08 | ₩17,627 | ₩17,667 | ₩16,494 | ₩16,620 | -5.71% | 19.3만 |
|---|
| 2026.05.07 | ₩18,667 | ₩18,667 | ₩17,160 | ₩17,307 | -7.29% | 18.1만 |
|---|
| 2026.05.06 | ₩18,667 | ₩19,454 | ₩17,667 | ₩18,654 | -0.07% | 16.3만 |
|---|
| 2026.05.05 | ₩18,880 | ₩20,107 | ₩18,212 | ₩18,427 | -2.40% | 14.6만 |
|---|
| 2026.05.04 | ₩19,027 | ₩19,467 | ₩17,827 | ₩18,774 | -1.33% | 20.4만 |
|---|
| 2026.05.01 | ₩21,278 | ₩21,334 | ₩18,840 | ₩19,267 | -9.45% | 14.1만 |
|---|
| 2026.04.30 | ₩20,294 | ₩22,320 | ₩20,294 | ₩21,280 | +4.86% | 10.8만 |
|---|
| 2026.04.29 | ₩19,747 | ₩21,500 | ₩18,747 | ₩20,934 | +6.01% | 16.9만 |
|---|
| 2026.04.28 | ₩18,680 | ₩20,734 | ₩16,680 | ₩20,034 | +7.24% | 20.6만 |
|---|
| 2026.04.27 | ₩25,067 | ₩25,067 | ₩12,000 | ₩20,267 | -19.15% | 20.8만 |
|---|
| 2026.04.24 | ₩21,640 | ₩23,027 | ₩21,160 | ₩21,867 | +1.05% | 11.2만 |
|---|
| 2026.04.23 | ₩20,254 | ₩21,774 | ₩20,000 | ₩21,614 | +6.71% | 9.7만 |
|---|
| 2026.04.22 | ₩20,267 | ₩20,267 | ₩19,680 | ₩20,134 | -0.66% | 4.3만 |
|---|
| 2026.04.21 | ₩21,214 | ₩21,467 | ₩19,667 | ₩19,907 | -6.16% | 10.8만 |
|---|
| 2026.04.20 | ₩19,147 | ₩21,334 | ₩18,534 | ₩20,720 | +8.22% | 16.3만 |
|---|
| 2026.04.17 | ₩18,654 | ₩19,614 | ₩18,654 | ₩19,534 | +4.72% | 4.7만 |
|---|
| 2026.04.16 | ₩17,094 | ₩18,654 | ₩16,720 | ₩18,280 | +6.94% | 6.3만 |
|---|
| 2026.04.15 | ₩16,300 | ₩17,320 | ₩16,300 | ₩17,320 | +6.26% | 2.1만 |
|---|
| 2026.04.14 | ₩16,040 | ₩16,587 | ₩15,840 | ₩16,587 | +3.41% | 2.4만 |
|---|
| 2026.04.13 | ₩15,867 | ₩16,666 | ₩15,347 | ₩16,134 | +1.68% | 2.3만 |
|---|
| 2026.04.10 | ₩16,680 | ₩16,848 | ₩15,840 | ₩15,934 | -4.48% | 1.9만 |
|---|
| 2026.04.09 | ₩14,587 | ₩16,894 | ₩14,587 | ₩16,827 | +15.36% | 8.7만 |
|---|
| 2026.04.08 | ₩14,467 | ₩14,787 | ₩13,600 | ₩14,467 | 0.00% | 6.5만 |
|---|
| 2026.04.07 | ₩15,307 | ₩16,000 | ₩13,880 | ₩13,947 | -8.89% | 10.8만 |
|---|
| 2026.04.06 | ₩16,000 | ₩16,334 | ₩15,400 | ₩15,587 | -2.58% | 5.3만 |
|---|
| 2026.04.02 | ₩14,787 | ₩15,974 | ₩14,720 | ₩15,974 | +8.03% | 1.7만 |
|---|
| 2026.04.01 | ₩15,227 | ₩15,667 | ₩15,002 | ₩15,040 | -1.23% | 2.4만 |
|---|
| 2026.03.31 | ₩14,947 | ₩15,074 | ₩14,547 | ₩14,960 | +0.09% | 1.6만 |
|---|
| 2026.03.30 | ₩14,120 | ₩14,660 | ₩13,427 | ₩14,294 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩14,667 | ₩15,987 | ₩13,867 | ₩14,240 | -2.91% | 3.1만 |
|---|
| 2026.03.26 | ₩14,614 | ₩14,980 | ₩14,334 | ₩14,560 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩13,867 | ₩15,280 | ₩13,748 | ₩14,920 | +7.60% | 3.1만 |
|---|
| 2026.03.24 | ₩14,747 | ₩14,747 | ₩13,040 | ₩13,867 | -5.97% | 6.8만 |
|---|
| 2026.03.23 | ₩15,067 | ₩15,067 | ₩14,467 | ₩14,747 | -2.12% | 2.5만 |
|---|
| 2026.03.20 | ₩14,680 | ₩15,067 | ₩14,048 | ₩15,067 | +2.63% | 9.4만 |
|---|
| 2026.03.19 | ₩15,984 | ₩15,984 | ₩14,588 | ₩15,067 | -5.74% | 2.4만 |
|---|
| 2026.03.18 | ₩16,800 | ₩16,800 | ₩14,467 | ₩14,814 | -11.83% | 5.6만 |
|---|
| 2026.03.17 | ₩15,334 | ₩16,120 | ₩15,334 | ₩15,600 | +1.74% | 2.2만 |
|---|
| 2026.03.16 | ₩16,174 | ₩16,200 | ₩15,654 | ₩16,000 | -1.07% | 3.5만 |
|---|
| 2026.03.13 | ₩16,627 | ₩16,787 | ₩14,667 | ₩16,054 | -3.45% | 6.9만 |
|---|
| 2026.03.12 | ₩16,240 | ₩16,934 | ₩15,800 | ₩16,094 | -0.90% | 4.2만 |
|---|
| 2026.03.11 | ₩16,867 | ₩16,867 | ₩15,334 | ₩16,640 | -1.34% | 8.8만 |
|---|
| 2026.03.10 | ₩17,174 | ₩17,334 | ₩16,680 | ₩16,834 | -1.98% | 5.3만 |
|---|
| 2026.03.09 | ₩17,854 | ₩18,667 | ₩15,720 | ₩16,974 | -4.93% | 13.8만 |
|---|
| 2026.03.06 | ₩16,614 | ₩17,587 | ₩16,280 | ₩17,587 | +5.86% | 7.4만 |
|---|
| 2026.03.05 | ₩17,587 | ₩17,947 | ₩16,174 | ₩16,614 | -5.53% | 4.2만 |
|---|
| 2026.03.04 | ₩15,440 | ₩17,307 | ₩15,320 | ₩17,307 | +12.09% | 5.1만 |
|---|
| 2026.03.03 | ₩15,467 | ₩15,467 | ₩14,880 | ₩15,254 | -1.38% | 8.5천 |
|---|
| 2026.03.02 | ₩15,534 | ₩16,060 | ₩15,107 | ₩15,467 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩16,414 | ₩16,414 | ₩15,427 | ₩16,047 | -2.23% | 1.4만 |
|---|
| 2026.02.26 | ₩16,920 | ₩16,920 | ₩16,154 | ₩16,440 | -2.84% | 9천 |
|---|
| 2026.02.25 | ₩16,288 | ₩16,934 | ₩15,974 | ₩16,600 | +1.92% | 4.5만 |
|---|
| 2026.02.24 | ₩15,940 | ₩16,640 | ₩15,467 | ₩16,080 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩15,134 | ₩15,707 | ₩15,080 | ₩15,427 | +1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩15,107 | ₩15,867 | ₩14,880 | ₩15,320 | +1.41% | 2만 |
|---|
| 2026.02.19 | ₩15,694 | ₩15,774 | ₩15,134 | ₩15,427 | -1.70% | 3.4만 |
|---|
| 2026.02.18 | ₩16,000 | ₩16,054 | ₩14,667 | ₩15,280 | -4.50% | 6만 |
|---|
| 2026.02.17 | ₩16,394 | ₩16,394 | ₩15,260 | ₩16,000 | -2.40% | 2만 |
|---|
| 2026.02.13 | ₩15,507 | ₩16,534 | ₩15,507 | ₩16,147 | +4.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,894 | ₩15,987 | ₩15,174 | ₩15,760 | -0.84% | 7만 |
|---|
| 2026.02.11 | ₩16,174 | ₩16,560 | ₩15,487 | ₩15,987 | -1.15% | 4.9만 |
|---|
| 2026.02.10 | ₩15,920 | ₩17,134 | ₩15,867 | ₩16,240 | +2.01% | 4.2만 |
|---|
| 2026.02.09 | ₩16,294 | ₩16,494 | ₩14,414 | ₩16,347 | +0.33% | 6.4만 |
|---|
| 2026.02.06 | ₩14,040 | ₩15,684 | ₩14,040 | ₩15,027 | +7.03% | 7.2만 |
|---|
| 2026.02.05 | ₩17,467 | ₩17,467 | ₩13,987 | ₩14,147 | -19.01% | 15만 |
|---|
| 2026.02.04 | ₩17,934 | ₩18,667 | ₩16,934 | ₩17,614 | -1.78% | 9.5만 |
|---|
| 2026.02.03 | ₩18,987 | ₩19,254 | ₩17,627 | ₩18,320 | -3.51% | 6.3만 |
|---|
| 2026.02.02 | ₩18,547 | ₩21,254 | ₩18,527 | ₩18,860 | +1.69% | 13.5만 |
|---|
| 2026.01.30 | ₩18,408 | ₩18,574 | ₩17,667 | ₩18,480 | +0.39% | 4.6만 |
|---|
| 2026.01.29 | ₩18,240 | ₩19,067 | ₩17,740 | ₩18,147 | -0.51% | 7만 |
|---|
| 2026.01.28 | ₩17,760 | ₩19,066 | ₩17,667 | ₩18,080 | +1.80% | 3.1만 |
|---|
| 2026.01.27 | ₩18,374 | ₩18,374 | ₩17,667 | ₩17,734 | -3.48% | 3.1만 |
|---|
| 2026.01.26 | ₩18,507 | ₩18,574 | ₩17,447 | ₩18,574 | +0.36% | 1.8만 |
|---|
| 2026.01.23 | ₩18,892 | ₩19,254 | ₩18,295 | ₩18,667 | -1.19% | 5.3만 |
|---|
| 2026.01.22 | ₩17,574 | ₩19,354 | ₩17,534 | ₩19,354 | +10.13% | 5.2만 |
|---|
| 2026.01.21 | ₩17,896 | ₩17,934 | ₩16,700 | ₩17,720 | -0.98% | 2.8만 |
|---|
| 2026.01.20 | ₩16,934 | ₩17,854 | ₩15,000 | ₩16,487 | -2.64% | 8.4만 |
|---|
| 2026.01.16 | ₩18,214 | ₩19,587 | ₩16,840 | ₩16,894 | -7.25% | 7.6만 |
|---|
| 2026.01.15 | ₩19,040 | ₩19,067 | ₩18,000 | ₩18,200 | -4.41% | 8.6만 |
|---|
| 2026.01.14 | ₩18,814 | ₩19,447 | ₩18,667 | ₩18,840 | +0.14% | 2.7만 |
|---|
| 2026.01.13 | ₩18,714 | ₩19,694 | ₩18,714 | ₩19,174 | +2.46% | 8만 |
|---|
| 2026.01.12 | ₩19,200 | ₩19,574 | ₩18,320 | ₩18,494 | -3.68% | 6.1만 |
|---|
| 2026.01.09 | ₩19,587 | ₩19,974 | ₩18,827 | ₩19,067 | -2.65% | 3.9만 |
|---|
| 2026.01.08 | ₩20,454 | ₩20,827 | ₩19,347 | ₩19,600 | -4.17% | 6.7만 |
|---|
| 2026.01.07 | ₩20,360 | ₩21,394 | ₩20,134 | ₩20,334 | -0.13% | 10.5만 |
|---|
| 2026.01.06 | ₩20,000 | ₩20,334 | ₩19,467 | ₩20,227 | +1.13% | 3.2만 |
|---|
| 2026.01.05 | ₩19,707 | ₩19,920 | ₩19,067 | ₩19,720 | +0.07% | 3.5만 |
|---|
| 2026.01.02 | ₩19,254 | ₩19,534 | ₩18,507 | ₩19,520 | +1.39% | 4.8만 |
|---|
| 2025.12.31 | ₩19,507 | ₩20,160 | ₩18,667 | ₩19,000 | -2.60% | 5.5만 |
|---|
| 2025.12.30 | ₩19,324 | ₩20,000 | ₩19,324 | ₩19,600 | +1.43% | 5.3만 |
|---|
| 2025.12.29 | ₩19,560 | ₩19,934 | ₩19,334 | ₩19,667 | +0.55% | 3.1만 |
|---|
| 2025.12.26 | ₩20,334 | ₩20,334 | ₩19,067 | ₩19,534 | -3.93% | 5.7만 |
|---|
| 2025.12.24 | ₩19,760 | ₩20,534 | ₩19,620 | ₩20,214 | +2.29% | 5.4만 |
|---|
| 2025.12.23 | ₩20,194 | ₩20,200 | ₩19,547 | ₩19,894 | -1.49% | 5.5만 |
|---|
| 2025.12.22 | ₩19,467 | ₩20,707 | ₩19,467 | ₩20,427 | +4.93% | 6.5만 |
|---|
| 2025.12.19 | ₩19,440 | ₩19,740 | ₩18,667 | ₩19,547 | +0.55% | 19.4만 |
|---|
| 2025.12.18 | ₩19,334 | ₩19,842 | ₩18,560 | ₩19,520 | +0.97% | 16.9만 |
|---|
| 2025.12.17 | ₩19,254 | ₩19,835 | ₩18,434 | ₩19,334 | +0.42% | 16.6만 |
|---|
| 2025.12.16 | ₩20,334 | ₩20,334 | ₩18,147 | ₩19,240 | -5.38% | 19.3만 |
|---|
| 2025.12.15 | ₩20,027 | ₩20,880 | ₩19,600 | ₩20,120 | +0.47% | 17.8만 |
|---|
| 2025.12.12 | ₩21,534 | ₩22,134 | ₩20,174 | ₩20,174 | -6.32% | 10.8만 |
|---|
| 2025.12.11 | ₩20,307 | ₩21,974 | ₩19,754 | ₩21,654 | +6.63% | 11.4만 |
|---|
| 2025.12.10 | ₩21,127 | ₩21,414 | ₩20,000 | ₩20,067 | -5.02% | 15.8만 |
|---|
| 2025.12.09 | ₩20,614 | ₩21,936 | ₩20,194 | ₩20,814 | +0.97% | 8.9만 |
|---|
| 2025.12.08 | ₩21,174 | ₩21,494 | ₩20,200 | ₩20,534 | -3.02% | 6.4만 |
|---|
| 2025.12.05 | ₩22,000 | ₩22,167 | ₩20,840 | ₩20,934 | -4.85% | 8만 |
|---|
| 2025.12.04 | ₩21,040 | ₩22,400 | ₩21,040 | ₩21,894 | +4.06% | 7.4만 |
|---|
| 2025.12.03 | ₩21,280 | ₩22,267 | ₩20,527 | ₩21,227 | -0.25% | 13.9만 |
|---|
| 2025.12.02 | ₩22,667 | ₩22,820 | ₩21,267 | ₩21,280 | -6.12% | 6.5만 |
|---|
| 2025.12.01 | ₩25,187 | ₩25,187 | ₩21,667 | ₩22,494 | -10.69% | 6.1만 |
|---|
| 2025.11.28 | ₩25,574 | ₩25,800 | ₩24,667 | ₩24,974 | -2.35% | 4.1만 |
|---|
| 2025.11.26 | ₩23,587 | ₩28,547 | ₩23,000 | ₩25,067 | +6.27% | 29.9만 |
|---|
| 2025.11.25 | ₩23,334 | ₩23,854 | ₩23,334 | ₩23,520 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩22,400 | ₩24,000 | ₩21,874 | ₩23,534 | +5.06% | 6.8만 |
|---|
| 2025.11.21 | ₩22,187 | ₩22,667 | ₩20,694 | ₩22,414 | +1.02% | 5.4만 |
|---|
| 2025.11.20 | ₩21,567 | ₩22,187 | ₩21,400 | ₩21,747 | +0.83% | 5.9만 |
|---|
| 2025.11.19 | ₩22,067 | ₩22,667 | ₩20,680 | ₩21,280 | -3.56% | 3.4만 |
|---|
| 2025.11.18 | ₩20,400 | ₩22,840 | ₩20,067 | ₩22,667 | +11.11% | 7.7만 |
|---|
| 2025.11.17 | ₩19,627 | ₩22,000 | ₩18,954 | ₩20,200 | +2.92% | 24.6만 |
|---|
| 2025.11.14 | ₩18,867 | ₩19,734 | ₩18,427 | ₩19,407 | +2.86% | 1.1만 |
|---|
| 2025.11.13 | ₩19,974 | ₩19,974 | ₩18,200 | ₩18,867 | -5.54% | 1.8만 |
|---|
| 2025.11.12 | ₩19,067 | ₩20,094 | ₩18,219 | ₩19,347 | +1.47% | 2.9만 |
|---|
| 2025.11.11 | ₩19,080 | ₩19,734 | ₩19,000 | ₩19,067 | -0.07% | 2.2만 |
|---|
| 2025.11.10 | ₩19,494 | ₩20,111 | ₩18,747 | ₩19,360 | -0.68% | 4만 |
|---|
| 2025.11.07 | ₩17,814 | ₩18,534 | ₩17,334 | ₩18,280 | +2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩19,400 | ₩20,320 | ₩18,334 | ₩18,600 | -4.12% | 4.8만 |
|---|
| 2025.11.05 | ₩19,467 | ₩20,320 | ₩19,400 | ₩19,520 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩20,547 | ₩20,654 | ₩19,494 | ₩19,667 | -4.28% | 2.6만 |
|---|
| 2025.11.03 | ₩20,640 | ₩20,640 | ₩19,936 | ₩20,574 | -0.32% | 2.7만 |
|---|
| 2025.10.31 | ₩20,640 | ₩20,640 | ₩19,662 | ₩20,294 | -1.68% | 2.9만 |
|---|
| 2025.10.30 | ₩19,720 | ₩20,400 | ₩19,334 | ₩20,387 | +3.38% | 1.8만 |
|---|
| 2025.10.29 | ₩20,120 | ₩20,547 | ₩19,547 | ₩19,947 | -0.86% | 1.7만 |
|---|
| 2025.10.28 | ₩19,860 | ₩20,467 | ₩19,575 | ₩20,314 | +2.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,998 | ₩20,367 | ₩19,720 | ₩20,054 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩21,374 | ₩21,374 | ₩19,674 | ₩20,000 | -6.43% | 5.7만 |
|---|
| 2025.10.23 | ₩20,000 | ₩22,000 | ₩19,867 | ₩21,134 | +5.67% | 6.5만 |
|---|
| 2025.10.22 | ₩20,160 | ₩20,204 | ₩19,600 | ₩19,994 | -0.83% | 2.1만 |
|---|
| 2025.10.21 | ₩19,803 | ₩20,187 | ₩19,667 | ₩20,014 | +1.06% | 1.8만 |
|---|
| 2025.10.20 | ₩20,494 | ₩20,494 | ₩19,827 | ₩20,174 | -1.56% | 9천 |
|---|
| 2025.10.17 | ₩20,000 | ₩20,534 | ₩19,534 | ₩20,507 | +2.53% | 2.6만 |
|---|
| 2025.10.16 | ₩20,654 | ₩20,667 | ₩19,454 | ₩20,000 | -3.16% | 5.2만 |
|---|
| 2025.10.15 | ₩21,107 | ₩21,227 | ₩20,060 | ₩20,387 | -3.41% | 2.2만 |
|---|
| 2025.10.14 | ₩20,934 | ₩21,560 | ₩20,000 | ₩20,714 | -1.05% | 4.7만 |
|---|
| 2025.10.13 | ₩20,814 | ₩21,043 | ₩19,867 | ₩20,734 | -0.38% | 5.2만 |
|---|
| 2025.10.10 | ₩21,347 | ₩22,654 | ₩20,667 | ₩20,934 | -1.94% | 5.4만 |
|---|