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 | ₩6,724 | ₩7,858 | ₩6,702 | ₩7,551 | +12.30% | 54.3만 |
| 2026.10.08 | ₩6,004 | ₩6,731 | ₩5,884 | ₩6,604 | +10.00% | 40.7만 |
| 2026.10.07 | ₩5,697 | ₩7,325 | ₩5,697 | ₩6,097 | +7.03% | 86.6만 |
| 2026.10.06 | ₩5,217 | ₩6,044 | ₩5,137 | ₩5,817 | +11.51% | 32.4만 |
| 2026.10.05 | ₩5,377 | ₩5,844 | ₩5,217 | ₩5,337 | -0.74% | 36.1만 |
| 2026.10.02 | ₩5,363 | ₩5,363 | ₩4,483 | ₩5,297 | -1.24% | 62.3만 |
| 2026.10.01 | ₩5,630 | ₩5,716 | ₩5,017 | ₩5,270 | -6.40% | 74.7만 |
| 2026.09.30 | ₩5,497 | ₩5,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,550 |
| +0.97% |
| 28.4만 |
| 2026.09.29 | ₩6,004 | ₩6,284 | ₩5,417 | ₩5,537 | -7.78% | 56.5만 |
|---|
| 2026.09.28 | ₩4,950 | ₩6,337 | ₩4,876 | ₩6,057 | +22.37% | 64.2만 |
|---|
| 2026.09.25 | ₩5,177 | ₩5,230 | ₩4,523 | ₩5,043 | -2.58% | 56만 |
|---|
| 2026.09.24 | ₩4,109 | ₩4,983 | ₩3,968 | ₩4,950 | +20.45% | 90.1만 |
|---|
| 2026.09.23 | ₩3,709 | ₩4,056 | ₩3,496 | ₩3,949 | +6.47% | 31.8만 |
|---|
| 2026.09.22 | ₩3,602 | ₩3,773 | ₩3,509 | ₩3,722 | +3.33% | 27.5만 |
|---|
| 2026.09.21 | ₩3,576 | ₩3,742 | ₩3,375 | ₩3,522 | -1.49% | 24.3만 |
|---|
| 2026.09.18 | ₩3,335 | ₩3,816 | ₩3,302 | ₩3,576 | +7.20% | 67만 |
|---|
| 2026.09.17 | ₩3,135 | ₩3,469 | ₩3,082 | ₩3,389 | +8.09% | 25.4만 |
|---|
| 2026.09.16 | ₩3,122 | ₩3,215 | ₩2,962 | ₩3,055 | -2.14% | 61만 |
|---|
| 2026.09.15 | ₩3,682 | ₩3,682 | ₩2,815 | ₩3,082 | -16.30% | 76.3만 |
|---|
| 2026.09.14 | ₩4,083 | ₩4,376 | ₩3,676 | ₩3,676 | -9.97% | 32.7만 |
|---|
| 2026.09.11 | ₩4,336 | ₩4,336 | ₩4,043 | ₩4,096 | -5.54% | 17.5만 |
|---|
| 2026.09.10 | ₩3,896 | ₩4,550 | ₩3,896 | ₩4,216 | +8.22% | 77.2만 |
|---|
| 2026.09.09 | ₩4,176 | ₩4,323 | ₩3,963 | ₩4,003 | -4.15% | 22.2만 |
|---|
| 2026.09.08 | ₩3,909 | ₩4,336 | ₩3,749 | ₩4,123 | +5.46% | 28.6만 |
|---|
| 2026.09.04 | ₩4,149 | ₩4,309 | ₩3,909 | ₩3,936 | -5.14% | 26.6만 |
|---|
| 2026.09.03 | ₩4,096 | ₩4,229 | ₩3,742 | ₩4,056 | -0.98% | 36만 |
|---|
| 2026.09.02 | ₩3,869 | ₩4,136 | ₩3,749 | ₩4,069 | +5.17% | 44.4만 |
|---|
| 2026.09.01 | ₩3,949 | ₩4,083 | ₩3,776 | ₩3,882 | -1.69% | 47.3만 |
|---|
| 2026.08.31 | ₩5,150 | ₩5,257 | ₩3,896 | ₩3,936 | -23.58% | 53.6만 |
|---|
| 2026.08.28 | ₩5,657 | ₩5,777 | ₩5,110 | ₩5,150 | -8.96% | 17.9만 |
|---|
| 2026.08.27 | ₩5,750 | ₩6,111 | ₩5,537 | ₩5,644 | -1.86% | 19.8만 |
|---|
| 2026.08.26 | ₩5,457 | ₩6,191 | ₩5,443 | ₩5,817 | +6.60% | 31.8만 |
|---|
| 2026.08.25 | ₩4,883 | ₩5,604 | ₩4,823 | ₩5,470 | +12.02% | 25.9만 |
|---|
| 2026.08.24 | ₩4,883 | ₩5,070 | ₩4,710 | ₩4,883 | 0.00% | 25만 |
|---|
| 2026.08.21 | ₩5,337 | ₩5,660 | ₩4,816 | ₩4,870 | -8.75% | 80.5만 |
|---|
| 2026.08.20 | ₩5,564 | ₩5,737 | ₩5,137 | ₩5,283 | -5.04% | 32.5만 |
|---|
| 2026.08.19 | ₩5,150 | ₩5,670 | ₩5,143 | ₩5,483 | +6.48% | 23.5만 |
|---|
| 2026.08.18 | ₩5,203 | ₩5,357 | ₩4,950 | ₩5,137 | -1.28% | 31.5만 |
|---|
| 2026.08.17 | ₩5,283 | ₩5,590 | ₩5,150 | ₩5,150 | -2.53% | 26만 |
|---|
| 2026.08.14 | ₩5,363 | ₩5,537 | ₩5,137 | ₩5,257 | -1.99% | 24.9만 |
|---|
| 2026.08.13 | ₩5,177 | ₩5,604 | ₩5,150 | ₩5,550 | +7.22% | 39.9만 |
|---|
| 2026.08.12 | ₩5,203 | ₩5,337 | ₩5,030 | ₩5,190 | -0.26% | 23.6만 |
|---|
| 2026.08.11 | ₩5,337 | ₩5,450 | ₩5,123 | ₩5,163 | -3.25% | 15.6만 |
|---|
| 2026.08.10 | ₩5,337 | ₩5,463 | ₩5,110 | ₩5,203 | -2.50% | 23.8만 |
|---|
| 2026.08.07 | ₩5,390 | ₩5,590 | ₩5,110 | ₩5,390 | 0.00% | 33.1만 |
|---|
| 2026.08.06 | ₩5,417 | ₩5,724 | ₩5,243 | ₩5,257 | -2.96% | 28.6만 |
|---|
| 2026.08.05 | ₩5,710 | ₩6,177 | ₩5,217 | ₩5,483 | -3.97% | 76.5만 |
|---|
| 2026.08.04 | ₩6,871 | ₩7,245 | ₩5,664 | ₩5,737 | -16.50% | 75.5만 |
|---|
| 2026.08.03 | ₩6,698 | ₩7,098 | ₩6,151 | ₩6,858 | +2.39% | 30.9만 |
|---|
| 2026.07.31 | ₩6,898 | ₩7,151 | ₩6,377 | ₩6,417 | -6.96% | 30만 |
|---|
| 2026.07.30 | ₩7,018 | ₩7,471 | ₩6,804 | ₩6,964 | -0.76% | 29.7만 |
|---|
| 2026.07.29 | ₩6,337 | ₩7,338 | ₩6,284 | ₩7,058 | +11.37% | 34만 |
|---|
| 2026.07.28 | ₩6,471 | ₩6,658 | ₩5,804 | ₩6,431 | -0.62% | 51.6만 |
|---|
| 2026.07.27 | ₩7,071 | ₩7,338 | ₩6,364 | ₩6,417 | -9.25% | 32.8만 |
|---|
| 2026.07.24 | ₩6,337 | ₩7,111 | ₩6,171 | ₩7,018 | +10.74% | 42.9만 |
|---|
| 2026.07.23 | ₩6,738 | ₩6,951 | ₩6,151 | ₩6,351 | -5.74% | 44.3만 |
|---|
| 2026.07.22 | ₩6,884 | ₩7,098 | ₩6,578 | ₩6,644 | -3.49% | 36.4만 |
|---|
| 2026.07.21 | ₩5,950 | ₩7,205 | ₩5,764 | ₩7,111 | +19.51% | 47.7만 |
|---|
| 2026.07.20 | ₩6,804 | ₩7,091 | ₩5,950 | ₩6,037 | -11.27% | 48.8만 |
|---|
| 2026.07.17 | ₩7,031 | ₩7,489 | ₩6,738 | ₩6,744 | -4.08% | 65만 |
|---|
| 2026.07.16 | ₩6,684 | ₩7,271 | ₩6,191 | ₩7,271 | +8.78% | 71.5만 |
|---|
| 2026.07.15 | ₩7,458 | ₩7,672 | ₩5,804 | ₩6,898 | -7.51% | 157.3만 |
|---|
| 2026.07.14 | ₩10,006 | ₩10,006 | ₩7,044 | ₩7,471 | -25.33% | 117.3만 |
|---|
| 2026.07.13 | ₩11,047 | ₩11,727 | ₩9,539 | ₩9,606 | -13.04% | 47.6만 |
|---|
| 2026.07.10 | ₩11,140 | ₩11,554 | ₩10,273 | ₩11,421 | +2.51% | 32.6만 |
|---|
| 2026.07.09 | ₩9,820 | ₩11,514 | ₩9,646 | ₩11,327 | +15.35% | 63.5만 |
|---|
| 2026.07.08 | ₩11,354 | ₩11,374 | ₩9,259 | ₩9,393 | -17.27% | 63.2만 |
|---|
| 2026.07.07 | ₩14,222 | ₩14,723 | ₩11,307 | ₩11,327 | -20.36% | 65.1만 |
|---|
| 2026.07.06 | ₩14,596 | ₩15,416 | ₩13,462 | ₩14,663 | +0.46% | 50만 |
|---|
| 2026.07.02 | ₩15,690 | ₩15,997 | ₩14,409 | ₩14,663 | -6.55% | 50.9만 |
|---|
| 2026.07.01 | ₩13,595 | ₩16,264 | ₩13,522 | ₩16,037 | +17.96% | 46.3만 |
|---|
| 2026.06.30 | ₩15,316 | ₩15,343 | ₩13,195 | ₩14,116 | -7.84% | 61.5만 |
|---|
| 2026.06.29 | ₩16,811 | ₩17,344 | ₩14,716 | ₩15,570 | -7.38% | 67.1만 |
|---|
| 2026.06.26 | ₩15,690 | ₩16,751 | ₩14,783 | ₩16,624 | +5.95% | 568.7만 |
|---|
| 2026.06.25 | ₩17,878 | ₩18,198 | ₩15,770 | ₩16,277 | -8.96% | 37.9만 |
|---|
| 2026.06.24 | ₩17,491 | ₩18,719 | ₩16,753 | ₩18,091 | +3.43% | 32.7만 |
|---|
| 2026.06.23 | ₩18,705 | ₩19,279 | ₩16,010 | ₩17,851 | -4.56% | 89.5만 |
|---|
| 2026.06.22 | ₩22,174 | ₩22,174 | ₩18,705 | ₩19,626 | -11.49% | 86.3만 |
|---|
| 2026.06.18 | ₩20,520 | ₩22,481 | ₩20,388 | ₩22,321 | +8.78% | 111.2만 |
|---|
| 2026.06.17 | ₩19,866 | ₩21,200 | ₩19,032 | ₩20,800 | +4.70% | 78.6만 |
|---|
| 2026.06.16 | ₩16,704 | ₩20,261 | ₩16,704 | ₩19,839 | +18.77% | 85.8만 |
|---|
| 2026.06.15 | ₩14,583 | ₩17,264 | ₩14,516 | ₩17,037 | +16.83% | 34.4만 |
|---|
| 2026.06.12 | ₩14,289 | ₩15,143 | ₩14,289 | ₩14,576 | +2.01% | 16.5만 |
|---|
| 2026.06.11 | ₩13,649 | ₩15,343 | ₩13,609 | ₩14,543 | +6.55% | 25.8만 |
|---|
| 2026.06.10 | ₩13,542 | ₩14,863 | ₩13,489 | ₩13,862 | +2.36% | 22.4만 |
|---|
| 2026.06.09 | ₩13,355 | ₩14,476 | ₩12,984 | ₩13,782 | +3.20% | 26.2만 |
|---|
| 2026.06.08 | ₩13,835 | ₩13,849 | ₩13,008 | ₩13,449 | -2.80% | 21.2만 |
|---|
| 2026.06.05 | ₩14,529 | ₩15,343 | ₩13,222 | ₩13,502 | -7.07% | 23.1만 |
|---|
| 2026.06.04 | ₩14,336 | ₩15,210 | ₩13,962 | ₩14,529 | +1.35% | 24.2만 |
|---|
| 2026.06.03 | ₩14,476 | ₩15,210 | ₩13,328 | ₩14,262 | -1.47% | 34.4만 |
|---|
| 2026.06.02 | ₩14,169 | ₩15,330 | ₩13,039 | ₩14,863 | +4.90% | 49.8만 |
|---|
| 2026.06.01 | ₩12,288 | ₩14,429 | ₩12,281 | ₩14,089 | +14.66% | 33.2만 |
|---|
| 2026.05.29 | ₩11,741 | ₩12,515 | ₩11,354 | ₩12,421 | +5.80% | 21.5만 |
|---|
| 2026.05.28 | ₩13,222 | ₩13,222 | ₩11,561 | ₩11,888 | -10.09% | 29.6만 |
|---|
| 2026.05.27 | ₩13,088 | ₩14,104 | ₩12,768 | ₩13,315 | +1.73% | 35.5만 |
|---|
| 2026.05.26 | ₩11,661 | ₩13,182 | ₩11,567 | ₩12,635 | +8.35% | 30.9만 |
|---|
| 2026.05.22 | ₩10,954 | ₩12,214 | ₩10,887 | ₩11,981 | +9.38% | 22.9만 |
|---|
| 2026.05.21 | ₩11,394 | ₩11,741 | ₩10,667 | ₩10,887 | -4.45% | 28.4만 |
|---|
| 2026.05.20 | ₩12,488 | ₩12,942 | ₩11,367 | ₩11,567 | -7.37% | 21.3만 |
|---|
| 2026.05.19 | ₩12,675 | ₩13,929 | ₩12,061 | ₩12,795 | +0.95% | 23.8만 |
|---|
| 2026.05.18 | ₩12,408 | ₩12,857 | ₩11,868 | ₩12,515 | +0.86% | 16만 |
|---|
| 2026.05.15 | ₩13,128 | ₩13,182 | ₩11,914 | ₩12,341 | -6.00% | 17.3만 |
|---|
| 2026.05.14 | ₩15,183 | ₩15,303 | ₩12,008 | ₩13,128 | -13.53% | 25.4만 |
|---|
| 2026.05.13 | ₩15,877 | ₩17,251 | ₩14,809 | ₩15,076 | -5.04% | 14.6만 |
|---|
| 2026.05.12 | ₩15,717 | ₩16,651 | ₩15,183 | ₩16,197 | +3.06% | 13.5만 |
|---|
| 2026.05.11 | ₩16,544 | ₩17,398 | ₩15,743 | ₩16,077 | -2.82% | 15.1만 |
|---|
| 2026.05.08 | ₩17,638 | ₩17,678 | ₩16,504 | ₩16,631 | -5.71% | 19.3만 |
|---|
| 2026.05.07 | ₩18,679 | ₩18,679 | ₩17,171 | ₩17,318 | -7.29% | 18.1만 |
|---|
| 2026.05.06 | ₩18,679 | ₩19,466 | ₩17,678 | ₩18,665 | -0.07% | 16.3만 |
|---|
| 2026.05.05 | ₩18,892 | ₩20,119 | ₩18,224 | ₩18,438 | -2.40% | 14.6만 |
|---|
| 2026.05.04 | ₩19,039 | ₩19,479 | ₩17,838 | ₩18,785 | -1.33% | 20.4만 |
|---|
| 2026.05.01 | ₩21,291 | ₩21,347 | ₩18,852 | ₩19,279 | -9.45% | 14.1만 |
|---|
| 2026.04.30 | ₩20,306 | ₩22,334 | ₩20,306 | ₩21,294 | +4.86% | 10.8만 |
|---|
| 2026.04.29 | ₩19,759 | ₩21,514 | ₩18,759 | ₩20,947 | +6.01% | 16.9만 |
|---|
| 2026.04.28 | ₩18,692 | ₩20,746 | ₩16,691 | ₩20,046 | +7.24% | 20.6만 |
|---|
| 2026.04.27 | ₩25,083 | ₩25,083 | ₩12,008 | ₩20,280 | -19.15% | 20.8만 |
|---|
| 2026.04.24 | ₩21,654 | ₩23,041 | ₩21,173 | ₩21,881 | +1.05% | 11.2만 |
|---|
| 2026.04.23 | ₩20,266 | ₩21,787 | ₩20,013 | ₩21,627 | +6.71% | 9.7만 |
|---|
| 2026.04.22 | ₩20,280 | ₩20,280 | ₩19,692 | ₩20,146 | -0.66% | 4.3만 |
|---|
| 2026.04.21 | ₩21,227 | ₩21,480 | ₩19,679 | ₩19,919 | -6.16% | 10.8만 |
|---|
| 2026.04.20 | ₩19,159 | ₩21,347 | ₩18,545 | ₩20,733 | +8.22% | 16.3만 |
|---|
| 2026.04.17 | ₩18,665 | ₩19,626 | ₩18,665 | ₩19,546 | +4.72% | 4.7만 |
|---|
| 2026.04.16 | ₩17,104 | ₩18,665 | ₩16,731 | ₩18,292 | +6.94% | 6.3만 |
|---|
| 2026.04.15 | ₩16,310 | ₩17,331 | ₩16,310 | ₩17,331 | +6.26% | 2.1만 |
|---|
| 2026.04.14 | ₩16,050 | ₩16,597 | ₩15,850 | ₩16,597 | +3.41% | 2.4만 |
|---|
| 2026.04.13 | ₩15,877 | ₩16,676 | ₩15,356 | ₩16,144 | +1.68% | 2.3만 |
|---|
| 2026.04.10 | ₩16,691 | ₩16,859 | ₩15,850 | ₩15,943 | -4.48% | 1.9만 |
|---|
| 2026.04.09 | ₩14,596 | ₩16,904 | ₩14,596 | ₩16,837 | +15.36% | 8.7만 |
|---|
| 2026.04.08 | ₩14,476 | ₩14,796 | ₩13,609 | ₩14,476 | 0.00% | 6.5만 |
|---|
| 2026.04.07 | ₩15,316 | ₩16,010 | ₩13,889 | ₩13,956 | -8.89% | 10.8만 |
|---|
| 2026.04.06 | ₩16,010 | ₩16,344 | ₩15,410 | ₩15,597 | -2.58% | 5.3만 |
|---|
| 2026.04.02 | ₩14,796 | ₩15,983 | ₩14,729 | ₩15,983 | +8.03% | 1.7만 |
|---|
| 2026.04.01 | ₩15,236 | ₩15,677 | ₩15,011 | ₩15,050 | -1.23% | 2.4만 |
|---|
| 2026.03.31 | ₩14,956 | ₩15,083 | ₩14,556 | ₩14,969 | +0.09% | 1.6만 |
|---|
| 2026.03.30 | ₩14,129 | ₩14,669 | ₩13,435 | ₩14,302 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩14,676 | ₩15,997 | ₩13,875 | ₩14,249 | -2.91% | 3.1만 |
|---|
| 2026.03.26 | ₩14,623 | ₩14,990 | ₩14,342 | ₩14,569 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩13,875 | ₩15,290 | ₩13,757 | ₩14,929 | +7.60% | 3.1만 |
|---|
| 2026.03.24 | ₩14,756 | ₩14,756 | ₩13,048 | ₩13,875 | -5.97% | 6.8만 |
|---|
| 2026.03.23 | ₩15,076 | ₩15,076 | ₩14,476 | ₩14,756 | -2.12% | 2.5만 |
|---|
| 2026.03.20 | ₩14,689 | ₩15,076 | ₩14,057 | ₩15,076 | +2.63% | 9.4만 |
|---|
| 2026.03.19 | ₩15,994 | ₩15,994 | ₩14,597 | ₩15,076 | -5.74% | 2.4만 |
|---|
| 2026.03.18 | ₩16,811 | ₩16,811 | ₩14,476 | ₩14,823 | -11.83% | 5.6만 |
|---|
| 2026.03.17 | ₩15,343 | ₩16,130 | ₩15,343 | ₩15,610 | +1.74% | 2.2만 |
|---|
| 2026.03.16 | ₩16,184 | ₩16,210 | ₩15,663 | ₩16,010 | -1.07% | 3.5만 |
|---|
| 2026.03.13 | ₩16,637 | ₩16,797 | ₩14,676 | ₩16,064 | -3.45% | 6.9만 |
|---|
| 2026.03.12 | ₩16,250 | ₩16,944 | ₩15,810 | ₩16,104 | -0.90% | 4.2만 |
|---|
| 2026.03.11 | ₩16,877 | ₩16,877 | ₩15,343 | ₩16,651 | -1.34% | 8.8만 |
|---|
| 2026.03.10 | ₩17,184 | ₩17,344 | ₩16,691 | ₩16,844 | -1.98% | 5.3만 |
|---|
| 2026.03.09 | ₩17,865 | ₩18,679 | ₩15,730 | ₩16,984 | -4.93% | 13.8만 |
|---|
| 2026.03.06 | ₩16,624 | ₩17,598 | ₩16,290 | ₩17,598 | +5.86% | 7.4만 |
|---|
| 2026.03.05 | ₩17,598 | ₩17,958 | ₩16,184 | ₩16,624 | -5.53% | 4.2만 |
|---|
| 2026.03.04 | ₩15,450 | ₩17,318 | ₩15,330 | ₩17,318 | +12.09% | 5.1만 |
|---|
| 2026.03.03 | ₩15,476 | ₩15,476 | ₩14,889 | ₩15,263 | -1.38% | 8.5천 |
|---|
| 2026.03.02 | ₩15,543 | ₩16,070 | ₩15,116 | ₩15,476 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩16,424 | ₩16,424 | ₩15,436 | ₩16,057 | -2.23% | 1.4만 |
|---|
| 2026.02.26 | ₩16,931 | ₩16,931 | ₩16,164 | ₩16,450 | -2.84% | 9천 |
|---|
| 2026.02.25 | ₩16,298 | ₩16,944 | ₩15,983 | ₩16,611 | +1.92% | 4.5만 |
|---|
| 2026.02.24 | ₩15,950 | ₩16,651 | ₩15,476 | ₩16,090 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩15,143 | ₩15,717 | ₩15,090 | ₩15,436 | +1.94% | 1.8만 |
|---|
| 2026.02.20 | ₩15,116 | ₩15,877 | ₩14,889 | ₩15,330 | +1.41% | 2만 |
|---|
| 2026.02.19 | ₩15,703 | ₩15,783 | ₩15,143 | ₩15,436 | -1.70% | 3.4만 |
|---|
| 2026.02.18 | ₩16,010 | ₩16,064 | ₩14,676 | ₩15,290 | -4.50% | 6만 |
|---|
| 2026.02.17 | ₩16,404 | ₩16,404 | ₩15,270 | ₩16,010 | -2.40% | 2만 |
|---|
| 2026.02.13 | ₩15,517 | ₩16,544 | ₩15,517 | ₩16,157 | +4.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,903 | ₩15,997 | ₩15,183 | ₩15,770 | -0.84% | 7만 |
|---|
| 2026.02.11 | ₩16,184 | ₩16,571 | ₩15,497 | ₩15,997 | -1.15% | 4.9만 |
|---|
| 2026.02.10 | ₩15,930 | ₩17,144 | ₩15,877 | ₩16,250 | +2.01% | 4.2만 |
|---|
| 2026.02.09 | ₩16,304 | ₩16,504 | ₩14,422 | ₩16,357 | +0.33% | 6.4만 |
|---|
| 2026.02.06 | ₩14,049 | ₩15,694 | ₩14,049 | ₩15,036 | +7.03% | 7.2만 |
|---|
| 2026.02.05 | ₩17,478 | ₩17,478 | ₩13,996 | ₩14,156 | -19.01% | 15만 |
|---|
| 2026.02.04 | ₩17,945 | ₩18,679 | ₩16,944 | ₩17,625 | -1.78% | 9.5만 |
|---|
| 2026.02.03 | ₩18,999 | ₩19,266 | ₩17,638 | ₩18,332 | -3.51% | 6.3만 |
|---|
| 2026.02.02 | ₩18,558 | ₩21,267 | ₩18,538 | ₩18,872 | +1.69% | 13.5만 |
|---|
| 2026.01.30 | ₩18,420 | ₩18,585 | ₩17,678 | ₩18,492 | +0.39% | 4.6만 |
|---|
| 2026.01.29 | ₩18,252 | ₩19,079 | ₩17,751 | ₩18,158 | -0.51% | 7만 |
|---|
| 2026.01.28 | ₩17,771 | ₩19,077 | ₩17,678 | ₩18,091 | +1.80% | 3.1만 |
|---|
| 2026.01.27 | ₩18,385 | ₩18,385 | ₩17,678 | ₩17,745 | -3.48% | 3.1만 |
|---|
| 2026.01.26 | ₩18,518 | ₩18,585 | ₩17,458 | ₩18,585 | +0.36% | 1.8만 |
|---|
| 2026.01.23 | ₩18,904 | ₩19,266 | ₩18,306 | ₩18,679 | -1.19% | 5.3만 |
|---|
| 2026.01.22 | ₩17,584 | ₩19,366 | ₩17,544 | ₩19,366 | +10.13% | 5.2만 |
|---|
| 2026.01.21 | ₩17,907 | ₩17,945 | ₩16,711 | ₩17,731 | -0.98% | 2.8만 |
|---|
| 2026.01.20 | ₩16,944 | ₩17,865 | ₩15,010 | ₩16,497 | -2.64% | 8.4만 |
|---|
| 2026.01.16 | ₩18,225 | ₩19,599 | ₩16,851 | ₩16,904 | -7.25% | 7.6만 |
|---|
| 2026.01.15 | ₩19,052 | ₩19,079 | ₩18,011 | ₩18,212 | -4.41% | 8.6만 |
|---|
| 2026.01.14 | ₩18,825 | ₩19,459 | ₩18,679 | ₩18,852 | +0.14% | 2.7만 |
|---|
| 2026.01.13 | ₩18,725 | ₩19,706 | ₩18,725 | ₩19,186 | +2.46% | 8만 |
|---|
| 2026.01.12 | ₩19,212 | ₩19,586 | ₩18,332 | ₩18,505 | -3.68% | 6.1만 |
|---|
| 2026.01.09 | ₩19,599 | ₩19,986 | ₩18,839 | ₩19,079 | -2.65% | 3.9만 |
|---|
| 2026.01.08 | ₩20,466 | ₩20,840 | ₩19,359 | ₩19,612 | -4.17% | 6.7만 |
|---|
| 2026.01.07 | ₩20,373 | ₩21,407 | ₩20,146 | ₩20,346 | -0.13% | 10.5만 |
|---|
| 2026.01.06 | ₩20,013 | ₩20,346 | ₩19,479 | ₩20,240 | +1.13% | 3.2만 |
|---|
| 2026.01.05 | ₩19,719 | ₩19,933 | ₩19,079 | ₩19,733 | +0.07% | 3.5만 |
|---|
| 2026.01.02 | ₩19,266 | ₩19,546 | ₩18,518 | ₩19,532 | +1.39% | 4.8만 |
|---|
| 2025.12.31 | ₩19,519 | ₩20,173 | ₩18,679 | ₩19,012 | -2.60% | 5.5만 |
|---|
| 2025.12.30 | ₩19,336 | ₩20,013 | ₩19,336 | ₩19,612 | +1.43% | 5.3만 |
|---|
| 2025.12.29 | ₩19,572 | ₩19,946 | ₩19,346 | ₩19,679 | +0.55% | 3.1만 |
|---|
| 2025.12.26 | ₩20,346 | ₩20,346 | ₩19,079 | ₩19,546 | -3.93% | 5.7만 |
|---|
| 2025.12.24 | ₩19,773 | ₩20,546 | ₩19,632 | ₩20,226 | +2.29% | 5.4만 |
|---|
| 2025.12.23 | ₩20,206 | ₩20,213 | ₩19,559 | ₩19,906 | -1.49% | 5.5만 |
|---|
| 2025.12.22 | ₩19,479 | ₩20,720 | ₩19,479 | ₩20,440 | +4.93% | 6.5만 |
|---|
| 2025.12.19 | ₩19,452 | ₩19,753 | ₩18,679 | ₩19,559 | +0.55% | 19.4만 |
|---|
| 2025.12.18 | ₩19,346 | ₩19,854 | ₩18,572 | ₩19,532 | +0.97% | 16.9만 |
|---|
| 2025.12.17 | ₩19,266 | ₩19,847 | ₩18,445 | ₩19,346 | +0.42% | 16.6만 |
|---|
| 2025.12.16 | ₩20,346 | ₩20,346 | ₩18,158 | ₩19,252 | -5.38% | 19.3만 |
|---|
| 2025.12.15 | ₩20,039 | ₩20,893 | ₩19,612 | ₩20,133 | +0.47% | 17.8만 |
|---|
| 2025.12.12 | ₩21,547 | ₩22,147 | ₩20,186 | ₩20,186 | -6.32% | 10.8만 |
|---|
| 2025.12.11 | ₩20,320 | ₩21,987 | ₩19,766 | ₩21,667 | +6.63% | 11.4만 |
|---|
| 2025.12.10 | ₩21,140 | ₩21,427 | ₩20,013 | ₩20,079 | -5.02% | 15.8만 |
|---|
| 2025.12.09 | ₩20,626 | ₩21,950 | ₩20,206 | ₩20,827 | +0.97% | 8.9만 |
|---|
| 2025.12.08 | ₩21,187 | ₩21,507 | ₩20,213 | ₩20,546 | -3.02% | 6.4만 |
|---|
| 2025.12.05 | ₩22,014 | ₩22,181 | ₩20,853 | ₩20,947 | -4.85% | 8만 |
|---|
| 2025.12.04 | ₩21,053 | ₩22,414 | ₩21,053 | ₩21,907 | +4.06% | 7.4만 |
|---|
| 2025.12.03 | ₩21,294 | ₩22,281 | ₩20,540 | ₩21,240 | -0.25% | 13.9만 |
|---|
| 2025.12.02 | ₩22,681 | ₩22,834 | ₩21,280 | ₩21,294 | -6.12% | 6.5만 |
|---|
| 2025.12.01 | ₩25,203 | ₩25,203 | ₩21,680 | ₩22,508 | -10.69% | 6.1만 |
|---|
| 2025.11.28 | ₩25,590 | ₩25,816 | ₩24,682 | ₩24,989 | -2.35% | 4.1만 |
|---|
| 2025.11.26 | ₩23,602 | ₩28,565 | ₩23,015 | ₩25,083 | +6.27% | 29.9만 |
|---|
| 2025.11.25 | ₩23,348 | ₩23,868 | ₩23,348 | ₩23,535 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩22,414 | ₩24,015 | ₩21,887 | ₩23,548 | +5.06% | 6.8만 |
|---|
| 2025.11.21 | ₩22,201 | ₩22,681 | ₩20,706 | ₩22,428 | +1.02% | 5.4만 |
|---|
| 2025.11.20 | ₩21,580 | ₩22,201 | ₩21,414 | ₩21,760 | +0.83% | 5.9만 |
|---|
| 2025.11.19 | ₩22,081 | ₩22,681 | ₩20,693 | ₩21,294 | -3.56% | 3.4만 |
|---|
| 2025.11.18 | ₩20,413 | ₩22,855 | ₩20,079 | ₩22,681 | +11.11% | 7.7만 |
|---|
| 2025.11.17 | ₩19,639 | ₩22,014 | ₩18,965 | ₩20,213 | +2.92% | 24.6만 |
|---|
| 2025.11.14 | ₩18,879 | ₩19,746 | ₩18,438 | ₩19,419 | +2.86% | 1.1만 |
|---|
| 2025.11.13 | ₩19,986 | ₩19,986 | ₩18,212 | ₩18,879 | -5.54% | 1.8만 |
|---|
| 2025.11.12 | ₩19,079 | ₩20,106 | ₩18,230 | ₩19,359 | +1.47% | 2.9만 |
|---|
| 2025.11.11 | ₩19,092 | ₩19,746 | ₩19,012 | ₩19,079 | -0.07% | 2.2만 |
|---|
| 2025.11.10 | ₩19,506 | ₩20,123 | ₩18,759 | ₩19,372 | -0.68% | 4만 |
|---|
| 2025.11.07 | ₩17,825 | ₩18,545 | ₩17,344 | ₩18,292 | +2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩19,412 | ₩20,333 | ₩18,345 | ₩18,612 | -4.12% | 4.8만 |
|---|
| 2025.11.05 | ₩19,479 | ₩20,333 | ₩19,412 | ₩19,532 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩20,560 | ₩20,666 | ₩19,506 | ₩19,679 | -4.28% | 2.6만 |
|---|
| 2025.11.03 | ₩20,653 | ₩20,653 | ₩19,949 | ₩20,586 | -0.32% | 2.7만 |
|---|
| 2025.10.31 | ₩20,653 | ₩20,653 | ₩19,674 | ₩20,306 | -1.68% | 2.9만 |
|---|
| 2025.10.30 | ₩19,733 | ₩20,413 | ₩19,346 | ₩20,400 | +3.38% | 1.8만 |
|---|
| 2025.10.29 | ₩20,133 | ₩20,560 | ₩19,559 | ₩19,959 | -0.86% | 1.7만 |
|---|
| 2025.10.28 | ₩19,873 | ₩20,480 | ₩19,587 | ₩20,326 | +2.28% | 3.2만 |
|---|
| 2025.10.27 | ₩20,010 | ₩20,380 | ₩19,733 | ₩20,066 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩21,387 | ₩21,387 | ₩19,686 | ₩20,013 | -6.43% | 5.7만 |
|---|
| 2025.10.23 | ₩20,013 | ₩22,014 | ₩19,879 | ₩21,147 | +5.67% | 6.5만 |
|---|
| 2025.10.22 | ₩20,173 | ₩20,217 | ₩19,612 | ₩20,006 | -0.83% | 2.1만 |
|---|
| 2025.10.21 | ₩19,815 | ₩20,199 | ₩19,679 | ₩20,026 | +1.06% | 1.8만 |
|---|
| 2025.10.20 | ₩20,506 | ₩20,506 | ₩19,839 | ₩20,186 | -1.56% | 9천 |
|---|
| 2025.10.17 | ₩20,013 | ₩20,546 | ₩19,546 | ₩20,520 | +2.53% | 2.6만 |
|---|
| 2025.10.16 | ₩20,666 | ₩20,680 | ₩19,466 | ₩20,013 | -3.16% | 5.2만 |
|---|
| 2025.10.15 | ₩21,120 | ₩21,240 | ₩20,073 | ₩20,400 | -3.41% | 2.2만 |
|---|
| 2025.10.14 | ₩20,947 | ₩21,574 | ₩20,013 | ₩20,726 | -1.05% | 4.7만 |
|---|
| 2025.10.13 | ₩20,827 | ₩21,056 | ₩19,879 | ₩20,746 | -0.38% | 5.2만 |
|---|
| 2025.10.10 | ₩21,360 | ₩22,668 | ₩20,680 | ₩20,947 | -1.94% | 5.4만 |
|---|