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 | ₩7,854 | ₩6,698 | ₩7,547 | +12.30% | 54.3만 |
| 2026.10.08 | ₩6,000 | ₩6,727 | ₩5,880 | ₩6,600 | +10.00% | 40.7만 |
| 2026.10.07 | ₩5,694 | ₩7,321 | ₩5,694 | ₩6,094 | +7.03% | 86.6만 |
| 2026.10.06 | ₩5,214 | ₩6,040 | ₩5,134 | ₩5,814 | +11.51% | 32.4만 |
| 2026.10.05 | ₩5,374 | ₩5,840 | ₩5,214 | ₩5,334 | -0.74% | 36.1만 |
| 2026.10.02 | ₩5,360 | ₩5,360 | ₩4,480 | ₩5,294 | -1.24% | 62.3만 |
| 2026.10.01 | ₩5,627 | ₩5,712 | ₩5,014 | ₩5,267 | -6.40% | 74.7만 |
| 2026.09.30 | ₩5,494 | ₩5,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,547 |
| +0.97% |
| 28.4만 |
| 2026.09.29 | ₩6,000 | ₩6,280 | ₩5,414 | ₩5,534 | -7.78% | 56.5만 |
|---|
| 2026.09.28 | ₩4,947 | ₩6,334 | ₩4,874 | ₩6,054 | +22.37% | 64.2만 |
|---|
| 2026.09.25 | ₩5,174 | ₩5,227 | ₩4,520 | ₩5,040 | -2.58% | 56만 |
|---|
| 2026.09.24 | ₩4,107 | ₩4,980 | ₩3,966 | ₩4,947 | +20.45% | 90.1만 |
|---|
| 2026.09.23 | ₩3,707 | ₩4,054 | ₩3,494 | ₩3,947 | +6.47% | 31.8만 |
|---|
| 2026.09.22 | ₩3,600 | ₩3,771 | ₩3,507 | ₩3,720 | +3.33% | 27.5만 |
|---|
| 2026.09.21 | ₩3,574 | ₩3,740 | ₩3,374 | ₩3,520 | -1.49% | 24.3만 |
|---|
| 2026.09.18 | ₩3,334 | ₩3,814 | ₩3,300 | ₩3,574 | +7.20% | 67만 |
|---|
| 2026.09.17 | ₩3,134 | ₩3,467 | ₩3,080 | ₩3,387 | +8.09% | 25.4만 |
|---|
| 2026.09.16 | ₩3,120 | ₩3,214 | ₩2,960 | ₩3,054 | -2.14% | 61만 |
|---|
| 2026.09.15 | ₩3,680 | ₩3,680 | ₩2,814 | ₩3,080 | -16.30% | 76.3만 |
|---|
| 2026.09.14 | ₩4,080 | ₩4,374 | ₩3,674 | ₩3,674 | -9.97% | 32.7만 |
|---|
| 2026.09.11 | ₩4,334 | ₩4,334 | ₩4,040 | ₩4,094 | -5.54% | 17.5만 |
|---|
| 2026.09.10 | ₩3,894 | ₩4,547 | ₩3,894 | ₩4,214 | +8.22% | 77.2만 |
|---|
| 2026.09.09 | ₩4,174 | ₩4,320 | ₩3,960 | ₩4,000 | -4.15% | 22.2만 |
|---|
| 2026.09.08 | ₩3,907 | ₩4,334 | ₩3,747 | ₩4,120 | +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 | ₩3,740 | ₩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 | ₩4,080 | ₩3,774 | ₩3,880 | -1.69% | 47.3만 |
|---|
| 2026.08.31 | ₩5,147 | ₩5,254 | ₩3,894 | ₩3,934 | -23.58% | 53.6만 |
|---|
| 2026.08.28 | ₩5,654 | ₩5,774 | ₩5,107 | ₩5,147 | -8.96% | 17.9만 |
|---|
| 2026.08.27 | ₩5,747 | ₩6,107 | ₩5,534 | ₩5,640 | -1.86% | 19.8만 |
|---|
| 2026.08.26 | ₩5,454 | ₩6,187 | ₩5,440 | ₩5,814 | +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 | ₩5,334 | ₩5,656 | ₩4,814 | ₩4,867 | -8.75% | 80.5만 |
|---|
| 2026.08.20 | ₩5,560 | ₩5,734 | ₩5,134 | ₩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 | ₩5,354 | ₩4,947 | ₩5,134 | -1.28% | 31.5만 |
|---|
| 2026.08.17 | ₩5,280 | ₩5,587 | ₩5,147 | ₩5,147 | -2.53% | 26만 |
|---|
| 2026.08.14 | ₩5,360 | ₩5,534 | ₩5,134 | ₩5,254 | -1.99% | 24.9만 |
|---|
| 2026.08.13 | ₩5,174 | ₩5,600 | ₩5,147 | ₩5,547 | +7.22% | 39.9만 |
|---|
| 2026.08.12 | ₩5,200 | ₩5,334 | ₩5,027 | ₩5,187 | -0.26% | 23.6만 |
|---|
| 2026.08.11 | ₩5,334 | ₩5,447 | ₩5,120 | ₩5,160 | -3.25% | 15.6만 |
|---|
| 2026.08.10 | ₩5,334 | ₩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 | ₩5,414 | ₩5,720 | ₩5,240 | ₩5,254 | -2.96% | 28.6만 |
|---|
| 2026.08.05 | ₩5,707 | ₩6,174 | ₩5,214 | ₩5,480 | -3.97% | 76.5만 |
|---|
| 2026.08.04 | ₩6,867 | ₩7,241 | ₩5,660 | ₩5,734 | -16.50% | 75.5만 |
|---|
| 2026.08.03 | ₩6,694 | ₩7,094 | ₩6,147 | ₩6,854 | +2.39% | 30.9만 |
|---|
| 2026.07.31 | ₩6,894 | ₩7,147 | ₩6,374 | ₩6,414 | -6.96% | 30만 |
|---|
| 2026.07.30 | ₩7,014 | ₩7,467 | ₩6,800 | ₩6,961 | -0.76% | 29.7만 |
|---|
| 2026.07.29 | ₩6,334 | ₩7,334 | ₩6,280 | ₩7,054 | +11.37% | 34만 |
|---|
| 2026.07.28 | ₩6,467 | ₩6,654 | ₩5,800 | ₩6,427 | -0.62% | 51.6만 |
|---|
| 2026.07.27 | ₩7,067 | ₩7,334 | ₩6,360 | ₩6,414 | -9.25% | 32.8만 |
|---|
| 2026.07.24 | ₩6,334 | ₩7,107 | ₩6,167 | ₩7,014 | +10.74% | 42.9만 |
|---|
| 2026.07.23 | ₩6,734 | ₩6,947 | ₩6,147 | ₩6,347 | -5.74% | 44.3만 |
|---|
| 2026.07.22 | ₩6,880 | ₩7,094 | ₩6,574 | ₩6,640 | -3.49% | 36.4만 |
|---|
| 2026.07.21 | ₩5,947 | ₩7,201 | ₩5,760 | ₩7,107 | +19.51% | 47.7만 |
|---|
| 2026.07.20 | ₩6,800 | ₩7,087 | ₩5,947 | ₩6,034 | -11.27% | 48.8만 |
|---|
| 2026.07.17 | ₩7,027 | ₩7,485 | ₩6,734 | ₩6,740 | -4.08% | 65만 |
|---|
| 2026.07.16 | ₩6,680 | ₩7,267 | ₩6,187 | ₩7,267 | +8.78% | 71.5만 |
|---|
| 2026.07.15 | ₩7,454 | ₩7,667 | ₩5,800 | ₩6,894 | -7.51% | 157.3만 |
|---|
| 2026.07.14 | ₩10,001 | ₩10,001 | ₩7,041 | ₩7,467 | -25.33% | 117.3만 |
|---|
| 2026.07.13 | ₩11,041 | ₩11,721 | ₩9,534 | ₩9,601 | -13.04% | 47.6만 |
|---|
| 2026.07.10 | ₩11,134 | ₩11,548 | ₩10,267 | ₩11,414 | +2.51% | 32.6만 |
|---|
| 2026.07.09 | ₩9,814 | ₩11,508 | ₩9,641 | ₩11,321 | +15.35% | 63.5만 |
|---|
| 2026.07.08 | ₩11,347 | ₩11,367 | ₩9,254 | ₩9,387 | -17.27% | 63.2만 |
|---|
| 2026.07.07 | ₩14,214 | ₩14,714 | ₩11,301 | ₩11,321 | -20.36% | 65.1만 |
|---|
| 2026.07.06 | ₩14,588 | ₩15,408 | ₩13,454 | ₩14,654 | +0.46% | 50만 |
|---|
| 2026.07.02 | ₩15,681 | ₩15,988 | ₩14,401 | ₩14,654 | -6.55% | 50.9만 |
|---|
| 2026.07.01 | ₩13,588 | ₩16,255 | ₩13,514 | ₩16,028 | +17.96% | 46.3만 |
|---|
| 2026.06.30 | ₩15,308 | ₩15,334 | ₩13,188 | ₩14,108 | -7.84% | 61.5만 |
|---|
| 2026.06.29 | ₩16,801 | ₩17,335 | ₩14,708 | ₩15,561 | -7.38% | 67.1만 |
|---|
| 2026.06.26 | ₩15,681 | ₩16,741 | ₩14,774 | ₩16,615 | +5.95% | 568.7만 |
|---|
| 2026.06.25 | ₩17,868 | ₩18,188 | ₩15,761 | ₩16,268 | -8.96% | 37.9만 |
|---|
| 2026.06.24 | ₩17,481 | ₩18,708 | ₩16,744 | ₩18,081 | +3.43% | 32.7만 |
|---|
| 2026.06.23 | ₩18,695 | ₩19,268 | ₩16,001 | ₩17,841 | -4.56% | 89.5만 |
|---|
| 2026.06.22 | ₩22,162 | ₩22,162 | ₩18,695 | ₩19,615 | -11.49% | 86.3만 |
|---|
| 2026.06.18 | ₩20,508 | ₩22,468 | ₩20,376 | ₩22,308 | +8.78% | 111.2만 |
|---|
| 2026.06.17 | ₩19,855 | ₩21,188 | ₩19,021 | ₩20,788 | +4.70% | 78.6만 |
|---|
| 2026.06.16 | ₩16,695 | ₩20,249 | ₩16,695 | ₩19,828 | +18.77% | 85.8만 |
|---|
| 2026.06.15 | ₩14,574 | ₩17,255 | ₩14,508 | ₩17,028 | +16.83% | 34.4만 |
|---|
| 2026.06.12 | ₩14,281 | ₩15,134 | ₩14,281 | ₩14,568 | +2.01% | 16.5만 |
|---|
| 2026.06.11 | ₩13,641 | ₩15,334 | ₩13,601 | ₩14,534 | +6.55% | 25.8만 |
|---|
| 2026.06.10 | ₩13,534 | ₩14,854 | ₩13,481 | ₩13,854 | +2.36% | 22.4만 |
|---|
| 2026.06.09 | ₩13,348 | ₩14,468 | ₩12,977 | ₩13,774 | +3.20% | 26.2만 |
|---|
| 2026.06.08 | ₩13,828 | ₩13,841 | ₩13,001 | ₩13,441 | -2.80% | 21.2만 |
|---|
| 2026.06.05 | ₩14,521 | ₩15,334 | ₩13,214 | ₩13,494 | -7.07% | 23.1만 |
|---|
| 2026.06.04 | ₩14,328 | ₩15,201 | ₩13,954 | ₩14,521 | +1.35% | 24.2만 |
|---|
| 2026.06.03 | ₩14,468 | ₩15,201 | ₩13,321 | ₩14,254 | -1.47% | 34.4만 |
|---|
| 2026.06.02 | ₩14,161 | ₩15,321 | ₩13,032 | ₩14,854 | +4.90% | 49.8만 |
|---|
| 2026.06.01 | ₩12,281 | ₩14,421 | ₩12,274 | ₩14,081 | +14.66% | 33.2만 |
|---|
| 2026.05.29 | ₩11,734 | ₩12,508 | ₩11,347 | ₩12,414 | +5.80% | 21.5만 |
|---|
| 2026.05.28 | ₩13,214 | ₩13,214 | ₩11,554 | ₩11,881 | -10.09% | 29.6만 |
|---|
| 2026.05.27 | ₩13,081 | ₩14,096 | ₩12,761 | ₩13,308 | +1.73% | 35.5만 |
|---|
| 2026.05.26 | ₩11,654 | ₩13,174 | ₩11,561 | ₩12,628 | +8.35% | 30.9만 |
|---|
| 2026.05.22 | ₩10,947 | ₩12,208 | ₩10,881 | ₩11,974 | +9.38% | 22.9만 |
|---|
| 2026.05.21 | ₩11,387 | ₩11,734 | ₩10,661 | ₩10,881 | -4.45% | 28.4만 |
|---|
| 2026.05.20 | ₩12,481 | ₩12,934 | ₩11,361 | ₩11,561 | -7.37% | 21.3만 |
|---|
| 2026.05.19 | ₩12,668 | ₩13,921 | ₩12,054 | ₩12,788 | +0.95% | 23.8만 |
|---|
| 2026.05.18 | ₩12,401 | ₩12,850 | ₩11,861 | ₩12,508 | +0.86% | 16만 |
|---|
| 2026.05.15 | ₩13,121 | ₩13,174 | ₩11,908 | ₩12,334 | -6.00% | 17.3만 |
|---|
| 2026.05.14 | ₩15,174 | ₩15,294 | ₩12,001 | ₩13,121 | -13.53% | 25.4만 |
|---|
| 2026.05.13 | ₩15,868 | ₩17,241 | ₩14,801 | ₩15,068 | -5.04% | 14.6만 |
|---|
| 2026.05.12 | ₩15,708 | ₩16,641 | ₩15,174 | ₩16,188 | +3.06% | 13.5만 |
|---|
| 2026.05.11 | ₩16,535 | ₩17,388 | ₩15,734 | ₩16,068 | -2.82% | 15.1만 |
|---|
| 2026.05.08 | ₩17,628 | ₩17,668 | ₩16,495 | ₩16,621 | -5.71% | 19.3만 |
|---|
| 2026.05.07 | ₩18,668 | ₩18,668 | ₩17,161 | ₩17,308 | -7.29% | 18.1만 |
|---|
| 2026.05.06 | ₩18,668 | ₩19,455 | ₩17,668 | ₩18,655 | -0.07% | 16.3만 |
|---|
| 2026.05.05 | ₩18,881 | ₩20,108 | ₩18,213 | ₩18,428 | -2.40% | 14.6만 |
|---|
| 2026.05.04 | ₩19,028 | ₩19,468 | ₩17,828 | ₩18,775 | -1.33% | 20.4만 |
|---|
| 2026.05.01 | ₩21,279 | ₩21,335 | ₩18,841 | ₩19,268 | -9.45% | 14.1만 |
|---|
| 2026.04.30 | ₩20,295 | ₩22,322 | ₩20,295 | ₩21,282 | +4.86% | 10.8만 |
|---|
| 2026.04.29 | ₩19,748 | ₩21,502 | ₩18,748 | ₩20,935 | +6.01% | 16.9만 |
|---|
| 2026.04.28 | ₩18,681 | ₩20,735 | ₩16,681 | ₩20,035 | +7.24% | 20.6만 |
|---|
| 2026.04.27 | ₩25,068 | ₩25,068 | ₩12,001 | ₩20,268 | -19.15% | 20.8만 |
|---|
| 2026.04.24 | ₩21,642 | ₩23,028 | ₩21,162 | ₩21,868 | +1.05% | 11.2만 |
|---|
| 2026.04.23 | ₩20,255 | ₩21,775 | ₩20,001 | ₩21,615 | +6.71% | 9.7만 |
|---|
| 2026.04.22 | ₩20,268 | ₩20,268 | ₩19,681 | ₩20,135 | -0.66% | 4.3만 |
|---|
| 2026.04.21 | ₩21,215 | ₩21,468 | ₩19,668 | ₩19,908 | -6.16% | 10.8만 |
|---|
| 2026.04.20 | ₩19,148 | ₩21,335 | ₩18,535 | ₩20,722 | +8.22% | 16.3만 |
|---|
| 2026.04.17 | ₩18,655 | ₩19,615 | ₩18,655 | ₩19,535 | +4.72% | 4.7만 |
|---|
| 2026.04.16 | ₩17,095 | ₩18,655 | ₩16,721 | ₩18,281 | +6.94% | 6.3만 |
|---|
| 2026.04.15 | ₩16,301 | ₩17,321 | ₩16,301 | ₩17,321 | +6.26% | 2.1만 |
|---|
| 2026.04.14 | ₩16,041 | ₩16,588 | ₩15,841 | ₩16,588 | +3.41% | 2.4만 |
|---|
| 2026.04.13 | ₩15,868 | ₩16,667 | ₩15,348 | ₩16,135 | +1.68% | 2.3만 |
|---|
| 2026.04.10 | ₩16,681 | ₩16,849 | ₩15,841 | ₩15,934 | -4.48% | 1.9만 |
|---|
| 2026.04.09 | ₩14,588 | ₩16,895 | ₩14,588 | ₩16,828 | +15.36% | 8.7만 |
|---|
| 2026.04.08 | ₩14,468 | ₩14,788 | ₩13,601 | ₩14,468 | 0.00% | 6.5만 |
|---|
| 2026.04.07 | ₩15,308 | ₩16,001 | ₩13,881 | ₩13,948 | -8.89% | 10.8만 |
|---|
| 2026.04.06 | ₩16,001 | ₩16,335 | ₩15,401 | ₩15,588 | -2.58% | 5.3만 |
|---|
| 2026.04.02 | ₩14,788 | ₩15,974 | ₩14,721 | ₩15,974 | +8.03% | 1.7만 |
|---|
| 2026.04.01 | ₩15,228 | ₩15,668 | ₩15,002 | ₩15,041 | -1.23% | 2.4만 |
|---|
| 2026.03.31 | ₩14,948 | ₩15,074 | ₩14,548 | ₩14,961 | +0.09% | 1.6만 |
|---|
| 2026.03.30 | ₩14,121 | ₩14,661 | ₩13,428 | ₩14,294 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩14,668 | ₩15,988 | ₩13,868 | ₩14,241 | -2.91% | 3.1만 |
|---|
| 2026.03.26 | ₩14,614 | ₩14,981 | ₩14,334 | ₩14,561 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩13,868 | ₩15,281 | ₩13,749 | ₩14,921 | +7.60% | 3.1만 |
|---|
| 2026.03.24 | ₩14,748 | ₩14,748 | ₩13,041 | ₩13,868 | -5.97% | 6.8만 |
|---|
| 2026.03.23 | ₩15,068 | ₩15,068 | ₩14,468 | ₩14,748 | -2.12% | 2.5만 |
|---|
| 2026.03.20 | ₩14,681 | ₩15,068 | ₩14,049 | ₩15,068 | +2.63% | 9.4만 |
|---|
| 2026.03.19 | ₩15,985 | ₩15,985 | ₩14,589 | ₩15,068 | -5.74% | 2.4만 |
|---|
| 2026.03.18 | ₩16,801 | ₩16,801 | ₩14,468 | ₩14,814 | -11.83% | 5.6만 |
|---|
| 2026.03.17 | ₩15,334 | ₩16,121 | ₩15,334 | ₩15,601 | +1.74% | 2.2만 |
|---|
| 2026.03.16 | ₩16,175 | ₩16,201 | ₩15,654 | ₩16,001 | -1.07% | 3.5만 |
|---|
| 2026.03.13 | ₩16,628 | ₩16,788 | ₩14,668 | ₩16,054 | -3.45% | 6.9만 |
|---|
| 2026.03.12 | ₩16,241 | ₩16,935 | ₩15,801 | ₩16,094 | -0.90% | 4.2만 |
|---|
| 2026.03.11 | ₩16,868 | ₩16,868 | ₩15,334 | ₩16,641 | -1.34% | 8.8만 |
|---|
| 2026.03.10 | ₩17,175 | ₩17,335 | ₩16,681 | ₩16,835 | -1.98% | 5.3만 |
|---|
| 2026.03.09 | ₩17,855 | ₩18,668 | ₩15,721 | ₩16,975 | -4.93% | 13.8만 |
|---|
| 2026.03.06 | ₩16,615 | ₩17,588 | ₩16,281 | ₩17,588 | +5.86% | 7.4만 |
|---|
| 2026.03.05 | ₩17,588 | ₩17,948 | ₩16,175 | ₩16,615 | -5.53% | 4.2만 |
|---|
| 2026.03.04 | ₩15,441 | ₩17,308 | ₩15,321 | ₩17,308 | +12.09% | 5.1만 |
|---|
| 2026.03.03 | ₩15,468 | ₩15,468 | ₩14,881 | ₩15,254 | -1.38% | 8.5천 |
|---|
| 2026.03.02 | ₩15,534 | ₩16,061 | ₩15,108 | ₩15,468 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩16,415 | ₩16,415 | ₩15,428 | ₩16,048 | -2.23% | 1.4만 |
|---|
| 2026.02.26 | ₩16,921 | ₩16,921 | ₩16,155 | ₩16,441 | -2.84% | 9천 |
|---|
| 2026.02.25 | ₩16,289 | ₩16,935 | ₩15,974 | ₩16,601 | +1.92% | 4.5만 |
|---|
| 2026.02.24 | ₩15,941 | ₩16,641 | ₩15,468 | ₩16,081 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩15,134 | ₩15,708 | ₩15,081 | ₩15,428 | +1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩15,108 | ₩15,868 | ₩14,881 | ₩15,321 | +1.41% | 2만 |
|---|
| 2026.02.19 | ₩15,694 | ₩15,774 | ₩15,134 | ₩15,428 | -1.70% | 3.4만 |
|---|
| 2026.02.18 | ₩16,001 | ₩16,054 | ₩14,668 | ₩15,281 | -4.50% | 6만 |
|---|
| 2026.02.17 | ₩16,395 | ₩16,395 | ₩15,261 | ₩16,001 | -2.40% | 2만 |
|---|
| 2026.02.13 | ₩15,508 | ₩16,535 | ₩15,508 | ₩16,148 | +4.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,894 | ₩15,988 | ₩15,174 | ₩15,761 | -0.84% | 7만 |
|---|
| 2026.02.11 | ₩16,175 | ₩16,561 | ₩15,488 | ₩15,988 | -1.15% | 4.9만 |
|---|
| 2026.02.10 | ₩15,921 | ₩17,135 | ₩15,868 | ₩16,241 | +2.01% | 4.2만 |
|---|
| 2026.02.09 | ₩16,295 | ₩16,495 | ₩14,414 | ₩16,348 | +0.33% | 6.4만 |
|---|
| 2026.02.06 | ₩14,041 | ₩15,685 | ₩14,041 | ₩15,028 | +7.03% | 7.2만 |
|---|
| 2026.02.05 | ₩17,468 | ₩17,468 | ₩13,988 | ₩14,148 | -19.01% | 15만 |
|---|
| 2026.02.04 | ₩17,935 | ₩18,668 | ₩16,935 | ₩17,615 | -1.78% | 9.5만 |
|---|
| 2026.02.03 | ₩18,988 | ₩19,255 | ₩17,628 | ₩18,321 | -3.51% | 6.3만 |
|---|
| 2026.02.02 | ₩18,548 | ₩21,255 | ₩18,528 | ₩18,861 | +1.69% | 13.5만 |
|---|
| 2026.01.30 | ₩18,409 | ₩18,575 | ₩17,668 | ₩18,481 | +0.39% | 4.6만 |
|---|
| 2026.01.29 | ₩18,241 | ₩19,068 | ₩17,741 | ₩18,148 | -0.51% | 7만 |
|---|
| 2026.01.28 | ₩17,761 | ₩19,067 | ₩17,668 | ₩18,081 | +1.80% | 3.1만 |
|---|
| 2026.01.27 | ₩18,375 | ₩18,375 | ₩17,668 | ₩17,735 | -3.48% | 3.1만 |
|---|
| 2026.01.26 | ₩18,508 | ₩18,575 | ₩17,448 | ₩18,575 | +0.36% | 1.8만 |
|---|
| 2026.01.23 | ₩18,893 | ₩19,255 | ₩18,296 | ₩18,668 | -1.19% | 5.3만 |
|---|
| 2026.01.22 | ₩17,575 | ₩19,355 | ₩17,535 | ₩19,355 | +10.13% | 5.2만 |
|---|
| 2026.01.21 | ₩17,897 | ₩17,935 | ₩16,701 | ₩17,721 | -0.98% | 2.8만 |
|---|
| 2026.01.20 | ₩16,935 | ₩17,855 | ₩15,001 | ₩16,488 | -2.64% | 8.4만 |
|---|
| 2026.01.16 | ₩18,215 | ₩19,588 | ₩16,841 | ₩16,895 | -7.25% | 7.6만 |
|---|
| 2026.01.15 | ₩19,041 | ₩19,068 | ₩18,001 | ₩18,201 | -4.41% | 8.6만 |
|---|
| 2026.01.14 | ₩18,815 | ₩19,448 | ₩18,668 | ₩18,841 | +0.14% | 2.7만 |
|---|
| 2026.01.13 | ₩18,715 | ₩19,695 | ₩18,715 | ₩19,175 | +2.46% | 8만 |
|---|
| 2026.01.12 | ₩19,201 | ₩19,575 | ₩18,321 | ₩18,495 | -3.68% | 6.1만 |
|---|
| 2026.01.09 | ₩19,588 | ₩19,975 | ₩18,828 | ₩19,068 | -2.65% | 3.9만 |
|---|
| 2026.01.08 | ₩20,455 | ₩20,828 | ₩19,348 | ₩19,601 | -4.17% | 6.7만 |
|---|
| 2026.01.07 | ₩20,361 | ₩21,395 | ₩20,135 | ₩20,335 | -0.13% | 10.5만 |
|---|
| 2026.01.06 | ₩20,001 | ₩20,335 | ₩19,468 | ₩20,228 | +1.13% | 3.2만 |
|---|
| 2026.01.05 | ₩19,708 | ₩19,921 | ₩19,068 | ₩19,721 | +0.07% | 3.5만 |
|---|
| 2026.01.02 | ₩19,255 | ₩19,535 | ₩18,508 | ₩19,521 | +1.39% | 4.8만 |
|---|
| 2025.12.31 | ₩19,508 | ₩20,161 | ₩18,668 | ₩19,001 | -2.60% | 5.5만 |
|---|
| 2025.12.30 | ₩19,325 | ₩20,001 | ₩19,325 | ₩19,601 | +1.43% | 5.3만 |
|---|
| 2025.12.29 | ₩19,561 | ₩19,935 | ₩19,335 | ₩19,668 | +0.55% | 3.1만 |
|---|
| 2025.12.26 | ₩20,335 | ₩20,335 | ₩19,068 | ₩19,535 | -3.93% | 5.7만 |
|---|
| 2025.12.24 | ₩19,761 | ₩20,535 | ₩19,621 | ₩20,215 | +2.29% | 5.4만 |
|---|
| 2025.12.23 | ₩20,195 | ₩20,201 | ₩19,548 | ₩19,895 | -1.49% | 5.5만 |
|---|
| 2025.12.22 | ₩19,468 | ₩20,708 | ₩19,468 | ₩20,428 | +4.93% | 6.5만 |
|---|
| 2025.12.19 | ₩19,441 | ₩19,741 | ₩18,668 | ₩19,548 | +0.55% | 19.4만 |
|---|
| 2025.12.18 | ₩19,335 | ₩19,843 | ₩18,561 | ₩19,521 | +0.97% | 16.9만 |
|---|
| 2025.12.17 | ₩19,255 | ₩19,836 | ₩18,435 | ₩19,335 | +0.42% | 16.6만 |
|---|
| 2025.12.16 | ₩20,335 | ₩20,335 | ₩18,148 | ₩19,241 | -5.38% | 19.3만 |
|---|
| 2025.12.15 | ₩20,028 | ₩20,882 | ₩19,601 | ₩20,121 | +0.47% | 17.8만 |
|---|
| 2025.12.12 | ₩21,535 | ₩22,135 | ₩20,175 | ₩20,175 | -6.32% | 10.8만 |
|---|
| 2025.12.11 | ₩20,308 | ₩21,975 | ₩19,755 | ₩21,655 | +6.63% | 11.4만 |
|---|
| 2025.12.10 | ₩21,128 | ₩21,415 | ₩20,001 | ₩20,068 | -5.02% | 15.8만 |
|---|
| 2025.12.09 | ₩20,615 | ₩21,938 | ₩20,195 | ₩20,815 | +0.97% | 8.9만 |
|---|
| 2025.12.08 | ₩21,175 | ₩21,495 | ₩20,201 | ₩20,535 | -3.02% | 6.4만 |
|---|
| 2025.12.05 | ₩22,002 | ₩22,168 | ₩20,842 | ₩20,935 | -4.85% | 8만 |
|---|
| 2025.12.04 | ₩21,042 | ₩22,402 | ₩21,042 | ₩21,895 | +4.06% | 7.4만 |
|---|
| 2025.12.03 | ₩21,282 | ₩22,268 | ₩20,528 | ₩21,228 | -0.25% | 13.9만 |
|---|
| 2025.12.02 | ₩22,668 | ₩22,822 | ₩21,268 | ₩21,282 | -6.12% | 6.5만 |
|---|
| 2025.12.01 | ₩25,188 | ₩25,188 | ₩21,668 | ₩22,495 | -10.69% | 6.1만 |
|---|
| 2025.11.28 | ₩25,575 | ₩25,802 | ₩24,668 | ₩24,975 | -2.35% | 4.1만 |
|---|
| 2025.11.26 | ₩23,588 | ₩28,549 | ₩23,002 | ₩25,068 | +6.27% | 29.9만 |
|---|
| 2025.11.25 | ₩23,335 | ₩23,855 | ₩23,335 | ₩23,522 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩22,402 | ₩24,002 | ₩21,875 | ₩23,535 | +5.06% | 6.8만 |
|---|
| 2025.11.21 | ₩22,188 | ₩22,668 | ₩20,695 | ₩22,415 | +1.02% | 5.4만 |
|---|
| 2025.11.20 | ₩21,568 | ₩22,188 | ₩21,402 | ₩21,748 | +0.83% | 5.9만 |
|---|
| 2025.11.19 | ₩22,068 | ₩22,668 | ₩20,681 | ₩21,282 | -3.56% | 3.4만 |
|---|
| 2025.11.18 | ₩20,401 | ₩22,842 | ₩20,068 | ₩22,668 | +11.11% | 7.7만 |
|---|
| 2025.11.17 | ₩19,628 | ₩22,002 | ₩18,955 | ₩20,201 | +2.92% | 24.6만 |
|---|
| 2025.11.14 | ₩18,868 | ₩19,735 | ₩18,428 | ₩19,408 | +2.86% | 1.1만 |
|---|
| 2025.11.13 | ₩19,975 | ₩19,975 | ₩18,201 | ₩18,868 | -5.54% | 1.8만 |
|---|
| 2025.11.12 | ₩19,068 | ₩20,095 | ₩18,220 | ₩19,348 | +1.47% | 2.9만 |
|---|
| 2025.11.11 | ₩19,081 | ₩19,735 | ₩19,001 | ₩19,068 | -0.07% | 2.2만 |
|---|
| 2025.11.10 | ₩19,495 | ₩20,112 | ₩18,748 | ₩19,361 | -0.68% | 4만 |
|---|
| 2025.11.07 | ₩17,815 | ₩18,535 | ₩17,335 | ₩18,281 | +2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩19,401 | ₩20,321 | ₩18,335 | ₩18,601 | -4.12% | 4.8만 |
|---|
| 2025.11.05 | ₩19,468 | ₩20,321 | ₩19,401 | ₩19,521 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩20,548 | ₩20,655 | ₩19,495 | ₩19,668 | -4.28% | 2.6만 |
|---|
| 2025.11.03 | ₩20,641 | ₩20,641 | ₩19,937 | ₩20,575 | -0.32% | 2.7만 |
|---|
| 2025.10.31 | ₩20,641 | ₩20,641 | ₩19,663 | ₩20,295 | -1.68% | 2.9만 |
|---|
| 2025.10.30 | ₩19,721 | ₩20,401 | ₩19,335 | ₩20,388 | +3.38% | 1.8만 |
|---|
| 2025.10.29 | ₩20,121 | ₩20,548 | ₩19,548 | ₩19,948 | -0.86% | 1.7만 |
|---|
| 2025.10.28 | ₩19,861 | ₩20,468 | ₩19,576 | ₩20,315 | +2.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,999 | ₩20,368 | ₩19,721 | ₩20,055 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩21,375 | ₩21,375 | ₩19,675 | ₩20,001 | -6.43% | 5.7만 |
|---|
| 2025.10.23 | ₩20,001 | ₩22,002 | ₩19,868 | ₩21,135 | +5.67% | 6.5만 |
|---|
| 2025.10.22 | ₩20,161 | ₩20,205 | ₩19,601 | ₩19,995 | -0.83% | 2.1만 |
|---|
| 2025.10.21 | ₩19,804 | ₩20,188 | ₩19,668 | ₩20,015 | +1.06% | 1.8만 |
|---|
| 2025.10.20 | ₩20,495 | ₩20,495 | ₩19,828 | ₩20,175 | -1.56% | 9천 |
|---|
| 2025.10.17 | ₩20,001 | ₩20,535 | ₩19,535 | ₩20,508 | +2.53% | 2.6만 |
|---|
| 2025.10.16 | ₩20,655 | ₩20,668 | ₩19,455 | ₩20,001 | -3.16% | 5.2만 |
|---|
| 2025.10.15 | ₩21,108 | ₩21,228 | ₩20,061 | ₩20,388 | -3.41% | 2.2만 |
|---|
| 2025.10.14 | ₩20,935 | ₩21,562 | ₩20,001 | ₩20,715 | -1.05% | 4.7만 |
|---|
| 2025.10.13 | ₩20,815 | ₩21,044 | ₩19,868 | ₩20,735 | -0.38% | 5.2만 |
|---|
| 2025.10.10 | ₩21,348 | ₩22,655 | ₩20,668 | ₩20,935 | -1.94% | 5.4만 |
|---|