시장 데이터를 불러오는 중
전체 종목
제로스택 과거 주가
ZeroStack Corp. - Common Stock · ZSTK · NASDAQ
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZeroStack Corp. - Common Stock · ZSTK · NASDAQ
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,262 | ₩6,329 | ₩6,048 | ₩6,195 | -1.07% | 9.4천 |
| 2026.10.08 | ₩6,262 | ₩6,356 | ₩5,873 | ₩6,222 | -0.64% | 2만 |
| 2026.10.07 | ₩6,476 | ₩6,611 | ₩6,370 | ₩6,396 | -1.22% | 1만 |
| 2026.10.06 | ₩6,356 | ₩6,383 | ₩6,103 | ₩6,370 | +0.21% | 1.8만 |
| 2026.10.05 | ₩6,437 | ₩6,678 | ₩6,276 | ₩6,464 | +0.42% | 2.7만 |
| 2026.10.02 | ₩6,551 | ₩6,598 | ₩6,115 | ₩6,517 | -0.51% | 1.7만 |
| 2026.10.01 | ₩6,195 | ₩6,571 | ₩6,128 | ₩6,490 | +4.76% | 1.8만 |
| 2026.09.30 | ₩6,624 | ₩6,638 | ₩6,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,450 |
| -2.63% |
| 6.1만 |
| 2026.09.29 | ₩5,800 | ₩6,718 | ₩5,739 | ₩6,490 | +11.91% | 9.9만 |
|---|
| 2026.09.28 | ₩5,377 | ₩5,753 | ₩5,364 | ₩5,686 | +5.74% | 2.7만 |
|---|
| 2026.09.25 | ₩5,619 | ₩5,619 | ₩5,243 | ₩5,458 | -2.86% | 3.2만 |
|---|
| 2026.09.24 | ₩5,216 | ₩5,471 | ₩5,123 | ₩5,351 | +2.57% | 4.9만 |
|---|
| 2026.09.23 | ₩5,337 | ₩5,713 | ₩5,243 | ₩5,257 | -1.51% | 8.8만 |
|---|
| 2026.09.22 | ₩6,014 | ₩6,014 | ₩5,364 | ₩5,431 | -9.70% | 17.5만 |
|---|
| 2026.09.21 | ₩6,624 | ₩6,973 | ₩5,538 | ₩5,793 | -12.55% | 12.8만 |
|---|
| 2026.09.18 | ₩6,088 | ₩6,571 | ₩5,686 | ₩6,316 | +3.74% | 43.9만 |
|---|
| 2026.09.17 | ₩5,552 | ₩6,343 | ₩5,552 | ₩6,034 | +8.70% | 6.7만 |
|---|
| 2026.09.16 | ₩6,048 | ₩6,343 | ₩5,498 | ₩5,565 | -7.98% | 27.7만 |
|---|
| 2026.09.15 | ₩6,437 | ₩6,705 | ₩6,034 | ₩6,329 | -1.67% | 5.5만 |
|---|
| 2026.09.14 | ₩6,477 | ₩6,705 | ₩6,205 | ₩6,504 | +0.41% | 13.1만 |
|---|
| 2026.09.11 | ₩6,691 | ₩6,785 | ₩6,244 | ₩6,490 | -3.01% | 35.5만 |
|---|
| 2026.09.10 | ₩5,444 | ₩6,987 | ₩5,444 | ₩6,571 | +20.69% | 17.1만 |
|---|
| 2026.09.09 | ₩5,753 | ₩6,061 | ₩5,404 | ₩5,679 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩5,780 | ₩6,034 | ₩5,377 | ₩5,766 | -0.23% | 5.4만 |
|---|
| 2026.09.04 | ₩6,356 | ₩6,356 | ₩5,565 | ₩5,766 | -9.28% | 5.8만 |
|---|
| 2026.09.03 | ₩6,933 | ₩6,933 | ₩6,383 | ₩6,464 | -6.77% | 6.2만 |
|---|
| 2026.09.02 | ₩6,785 | ₩7,067 | ₩6,564 | ₩6,812 | +0.40% | 5.8만 |
|---|
| 2026.09.01 | ₩7,161 | ₩7,214 | ₩6,316 | ₩6,826 | -4.68% | 11.9만 |
|---|
| 2026.08.31 | ₩7,188 | ₩7,396 | ₩6,638 | ₩7,080 | -1.49% | 8.1만 |
|---|
| 2026.08.28 | ₩7,818 | ₩9,115 | ₩7,202 | ₩7,255 | -7.20% | 11.3만 |
|---|
| 2026.08.27 | ₩8,341 | ₩8,985 | ₩7,523 | ₩7,885 | -5.47% | 16.4만 |
|---|
| 2026.08.26 | ₩7,845 | ₩8,287 | ₩7,092 | ₩7,711 | -1.71% | 12.6만 |
|---|
| 2026.08.25 | ₩6,665 | ₩9,253 | ₩6,209 | ₩8,676 | +30.18% | 39만 |
|---|
| 2026.08.24 | ₩6,356 | ₩7,161 | ₩5,806 | ₩6,785 | +6.75% | 66.6만 |
|---|
| 2026.08.21 | ₩7,697 | ₩9,038 | ₩5,927 | ₩6,316 | -17.94% | 46.4만 |
|---|
| 2026.08.20 | ₩5,592 | ₩7,965 | ₩5,525 | ₩7,898 | +41.25% | 155.8만 |
|---|
| 2026.08.19 | ₩3,071 | ₩16,628 | ₩2,038 | ₩6,651 | +116.59% | 2432.3만 |
|---|
| 2026.08.18 | ₩2,548 | ₩2,669 | ₩2,313 | ₩2,467 | -3.16% | 5.2천 |
|---|
| 2026.08.17 | ₩2,669 | ₩2,816 | ₩2,573 | ₩2,615 | -2.01% | 3만 |
|---|
| 2026.08.14 | ₩2,454 | ₩2,602 | ₩2,306 | ₩2,602 | +6.01% | 2.8만 |
|---|
| 2026.08.13 | ₩2,360 | ₩2,360 | ₩2,199 | ₩2,237 | -5.23% | 4천 |
|---|
| 2026.08.12 | ₩2,669 | ₩2,669 | ₩2,320 | ₩2,454 | -8.04% | 1.7만 |
|---|
| 2026.08.11 | ₩2,115 | ₩2,266 | ₩2,115 | ₩2,261 | +6.91% | 6.2천 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,280 | ₩2,011 | ₩2,011 | -11.76% | 1.1만 |
|---|
| 2026.08.07 | ₩2,347 | ₩2,374 | ₩2,213 | ₩2,213 | -5.71% | 8.3천 |
|---|
| 2026.08.06 | ₩2,414 | ₩2,508 | ₩2,213 | ₩2,360 | -2.22% | 9.9천 |
|---|
| 2026.08.05 | ₩2,575 | ₩2,669 | ₩2,481 | ₩2,494 | -3.12% | 1.1만 |
|---|
| 2026.08.04 | ₩2,293 | ₩2,682 | ₩2,293 | ₩2,602 | +13.45% | 3.8만 |
|---|
| 2026.08.03 | ₩2,052 | ₩2,320 | ₩1,810 | ₩2,320 | +13.07% | 6.9만 |
|---|
| 2026.07.31 | ₩2,079 | ₩2,099 | ₩2,025 | ₩2,038 | -1.94% | 6.6천 |
|---|
| 2026.07.30 | ₩1,971 | ₩2,079 | ₩1,919 | ₩2,065 | +4.76% | 1.3만 |
|---|
| 2026.07.29 | ₩1,810 | ₩2,065 | ₩1,810 | ₩1,998 | +10.37% | 1.3만 |
|---|
| 2026.07.28 | ₩1,825 | ₩2,038 | ₩1,770 | ₩1,810 | -0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩1,958 | ₩1,965 | ₩1,810 | ₩1,904 | -2.74% | 1.7만 |
|---|
| 2026.07.24 | ₩2,079 | ₩2,079 | ₩1,931 | ₩1,944 | -6.45% | 1.5만 |
|---|
| 2026.07.23 | ₩2,186 | ₩2,186 | ₩1,837 | ₩2,065 | -5.52% | 4.7만 |
|---|
| 2026.07.22 | ₩2,266 | ₩2,266 | ₩2,186 | ₩2,186 | -3.55% | 1만 |
|---|
| 2026.07.21 | ₩2,226 | ₩2,414 | ₩2,105 | ₩2,213 | -0.60% | 4.4만 |
|---|
| 2026.07.20 | ₩2,253 | ₩2,266 | ₩2,205 | ₩2,213 | -1.79% | 2.2만 |
|---|
| 2026.07.17 | ₩2,655 | ₩2,655 | ₩2,213 | ₩2,280 | -14.14% | 3.7만 |
|---|
| 2026.07.16 | ₩2,494 | ₩2,561 | ₩2,481 | ₩2,508 | +0.54% | 1.5만 |
|---|
| 2026.07.15 | ₩2,615 | ₩2,923 | ₩2,467 | ₩2,575 | -1.54% | 5.9만 |
|---|
| 2026.07.14 | ₩2,937 | ₩2,937 | ₩2,374 | ₩2,441 | -16.89% | 3.9만 |
|---|
| 2026.07.13 | ₩3,151 | ₩3,151 | ₩2,695 | ₩2,923 | -7.23% | 2.4만 |
|---|
| 2026.07.10 | ₩3,098 | ₩3,339 | ₩2,843 | ₩3,004 | -3.03% | 2.3만 |
|---|
| 2026.07.09 | ₩3,594 | ₩3,728 | ₩2,829 | ₩3,339 | -7.09% | 25.1만 |
|---|
| 2026.07.08 | ₩4,693 | ₩4,693 | ₩3,607 | ₩3,833 | -18.34% | 6.2천 |
|---|
| 2026.07.07 | ₩4,318 | ₩4,318 | ₩4,318 | ₩4,318 | 0.00% | 1.5천 |
|---|
| 2026.07.06 | ₩4,358 | ₩4,559 | ₩3,916 | ₩4,224 | -3.08% | 7.9천 |
|---|
| 2026.07.02 | ₩4,499 | ₩5,283 | ₩4,224 | ₩4,492 | -0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩4,358 | ₩4,908 | ₩4,170 | ₩4,170 | -4.31% | 5.5천 |
|---|
| 2026.06.30 | ₩4,874 | ₩4,874 | ₩4,023 | ₩4,023 | -17.47% | 2.9만 |
|---|
| 2026.06.29 | ₩4,492 | ₩4,774 | ₩4,425 | ₩4,644 | +3.37% | 6.2천 |
|---|
| 2026.06.26 | ₩4,962 | ₩5,096 | ₩4,465 | ₩4,600 | -7.30% | 1.6만 |
|---|
| 2026.06.25 | ₩5,096 | ₩5,793 | ₩4,760 | ₩4,760 | -6.58% | 1.1만 |
|---|
| 2026.06.24 | ₩5,753 | ₩5,753 | ₩4,696 | ₩4,767 | -17.13% | 2.5만 |
|---|
| 2026.06.23 | ₩5,444 | ₩5,444 | ₩5,418 | ₩5,418 | -0.49% | 800 |
|---|
| 2026.06.22 | ₩5,498 | ₩5,525 | ₩5,418 | ₩5,418 | -1.46% | 3.8천 |
|---|
| 2026.06.18 | ₩6,155 | ₩6,155 | ₩5,418 | ₩5,418 | -11.98% | 6.2천 |
|---|
| 2026.06.17 | ₩6,477 | ₩6,477 | ₩5,444 | ₩5,444 | -15.94% | 1.9만 |
|---|
| 2026.06.16 | ₩6,598 | ₩6,598 | ₩6,222 | ₩6,222 | -5.69% | 2.2천 |
|---|
| 2026.06.15 | ₩6,222 | ₩6,839 | ₩6,222 | ₩6,591 | +5.93% | 3.9천 |
|---|
| 2026.06.12 | ₩6,169 | ₩6,383 | ₩6,115 | ₩6,115 | -0.87% | 5.6천 |
|---|
| 2026.06.11 | ₩6,215 | ₩6,555 | ₩6,215 | ₩6,555 | +5.46% | 4.5천 |
|---|
| 2026.06.10 | ₩6,288 | ₩6,370 | ₩6,236 | ₩6,236 | -0.83% | 800 |
|---|
| 2026.06.09 | ₩6,383 | ₩6,383 | ₩6,370 | ₩6,370 | -0.21% | 1.3천 |
|---|
| 2026.06.08 | ₩6,333 | ₩6,379 | ₩6,333 | ₩6,379 | +0.72% | 1천 |
|---|
| 2026.06.05 | ₩6,835 | ₩6,835 | ₩6,464 | ₩6,464 | -5.43% | 1.5천 |
|---|
| 2026.06.04 | ₩6,725 | ₩6,987 | ₩6,544 | ₩6,859 | +1.99% | 9.1천 |
|---|
| 2026.06.03 | ₩6,477 | ₩6,772 | ₩6,477 | ₩6,571 | +1.45% | 8.6천 |
|---|
| 2026.06.02 | ₩6,008 | ₩6,490 | ₩6,008 | ₩6,484 | +7.92% | 3.6천 |
|---|
| 2026.06.01 | ₩5,860 | ₩6,557 | ₩5,860 | ₩6,396 | +9.15% | 4.8천 |
|---|
| 2026.05.29 | ₩6,101 | ₩6,323 | ₩5,927 | ₩6,222 | +1.98% | 3.9천 |
|---|
| 2026.05.28 | ₩5,833 | ₩6,115 | ₩5,753 | ₩6,115 | +4.83% | 2천 |
|---|
| 2026.05.27 | ₩5,739 | ₩5,954 | ₩5,485 | ₩5,954 | +3.74% | 1.5만 |
|---|
| 2026.05.26 | ₩5,753 | ₩5,974 | ₩5,418 | ₩5,974 | +3.85% | 7.8천 |
|---|
| 2026.05.22 | ₩6,303 | ₩6,490 | ₩5,364 | ₩5,733 | -9.04% | 1.8만 |
|---|
| 2026.05.21 | ₩5,632 | ₩6,061 | ₩5,599 | ₩5,753 | +2.14% | 5.5천 |
|---|
| 2026.05.20 | ₩5,699 | ₩5,699 | ₩5,632 | ₩5,632 | -1.18% | 3.5천 |
|---|
| 2026.05.19 | ₩5,364 | ₩5,498 | ₩5,364 | ₩5,444 | +1.50% | 9.4천 |
|---|
| 2026.05.18 | ₩5,780 | ₩5,967 | ₩5,404 | ₩5,431 | -6.03% | 1.7만 |
|---|
| 2026.05.15 | ₩5,619 | ₩7,442 | ₩5,498 | ₩5,605 | -0.24% | 10.5만 |
|---|
| 2026.05.14 | ₩6,169 | ₩6,785 | ₩4,988 | ₩5,431 | -11.96% | 3.6만 |
|---|
| 2026.05.13 | ₩7,375 | ₩7,389 | ₩5,954 | ₩5,954 | -19.27% | 2.6만 |
|---|
| 2026.05.12 | ₩6,691 | ₩7,858 | ₩5,739 | ₩7,174 | +7.21% | 5.6만 |
|---|
| 2026.05.11 | ₩7,375 | ₩7,375 | ₩5,578 | ₩6,236 | -15.45% | 4.6만 |
|---|
| 2026.05.08 | ₩7,107 | ₩7,778 | ₩7,107 | ₩7,375 | +3.77% | 3.1천 |
|---|
| 2026.05.07 | ₩6,705 | ₩7,778 | ₩6,594 | ₩7,456 | +11.20% | 1.2만 |
|---|
| 2026.05.06 | ₩6,839 | ₩7,268 | ₩6,839 | ₩6,973 | +1.96% | 3천 |
|---|
| 2026.05.05 | ₩6,638 | ₩7,040 | ₩6,598 | ₩6,839 | +3.03% | 1.1만 |
|---|
| 2026.05.04 | ₩7,711 | ₩7,711 | ₩6,665 | ₩6,665 | -13.57% | 8.4천 |
|---|
| 2026.05.01 | ₩7,723 | ₩8,046 | ₩6,913 | ₩6,961 | -9.86% | 3.9만 |
|---|
| 2026.04.30 | ₩8,354 | ₩8,775 | ₩7,845 | ₩7,987 | -4.40% | 6.6천 |
|---|
| 2026.04.29 | ₩9,481 | ₩9,481 | ₩8,314 | ₩8,314 | -12.31% | 1.2만 |
|---|
| 2026.04.28 | ₩8,824 | ₩9,923 | ₩8,488 | ₩8,488 | -3.80% | 1.8천 |
|---|
| 2026.04.27 | ₩8,971 | ₩9,494 | ₩8,656 | ₩9,494 | +5.83% | 8천 |
|---|
| 2026.04.24 | ₩8,971 | ₩9,923 | ₩8,918 | ₩8,958 | -0.15% | 1.5만 |
|---|
| 2026.04.23 | ₩9,843 | ₩9,968 | ₩9,306 | ₩9,937 | +0.95% | 3.8천 |
|---|
| 2026.04.22 | ₩9,745 | ₩10,044 | ₩8,985 | ₩10,044 | +3.07% | 2.6만 |
|---|
| 2026.04.21 | ₩9,667 | ₩9,722 | ₩9,253 | ₩9,356 | -3.22% | 3.2천 |
|---|
| 2026.04.20 | ₩10,057 | ₩10,057 | ₩9,896 | ₩9,943 | -1.13% | 3.3천 |
|---|
| 2026.04.17 | ₩9,373 | ₩10,158 | ₩9,340 | ₩10,071 | +7.44% | 2.2만 |
|---|
| 2026.04.16 | ₩9,387 | ₩9,387 | ₩8,542 | ₩9,266 | -1.29% | 1.7만 |
|---|
| 2026.04.15 | ₩7,798 | ₩9,387 | ₩7,711 | ₩8,180 | +4.90% | 2.2만 |
|---|
| 2026.04.14 | ₩7,821 | ₩7,912 | ₩7,442 | ₩7,912 | +1.17% | 1.6만 |
|---|
| 2026.04.13 | ₩7,429 | ₩7,563 | ₩7,235 | ₩7,509 | +1.08% | 1.3만 |
|---|
| 2026.04.10 | ₩6,383 | ₩6,960 | ₩6,383 | ₩6,946 | +8.82% | 5.9천 |
|---|
| 2026.04.09 | ₩6,611 | ₩6,705 | ₩6,396 | ₩6,598 | -0.20% | 5.2천 |
|---|
| 2026.04.08 | ₩6,879 | ₩6,879 | ₩6,504 | ₩6,611 | -3.90% | 3.7천 |
|---|
| 2026.04.07 | ₩6,662 | ₩6,759 | ₩6,437 | ₩6,477 | -2.78% | 1.1만 |
|---|
| 2026.04.06 | ₩7,375 | ₩7,389 | ₩6,410 | ₩6,651 | -9.82% | 3.1만 |
|---|
| 2026.04.02 | ₩7,977 | ₩7,977 | ₩7,389 | ₩7,536 | -5.53% | 6.9천 |
|---|
| 2026.04.01 | ₩8,234 | ₩8,676 | ₩6,950 | ₩8,019 | -2.61% | 5만 |
|---|
| 2026.03.31 | ₩8,314 | ₩8,850 | ₩7,912 | ₩8,287 | -0.32% | 3.9만 |
|---|
| 2026.03.30 | ₩8,663 | ₩9,253 | ₩7,857 | ₩8,327 | -3.87% | 2.5천 |
|---|
| 2026.03.27 | ₩8,958 | ₩10,433 | ₩7,737 | ₩8,421 | -5.99% | 2.7만 |
|---|
| 2026.03.26 | ₩10,326 | ₩10,339 | ₩8,301 | ₩8,730 | -15.45% | 4만 |
|---|
| 2026.03.25 | ₩11,063 | ₩11,130 | ₩10,205 | ₩10,929 | -1.21% | 1만 |
|---|
| 2026.03.24 | ₩12,015 | ₩12,015 | ₩10,942 | ₩11,056 | -7.98% | 5.3천 |
|---|
| 2026.03.23 | ₩11,465 | ₩12,699 | ₩10,111 | ₩11,519 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩10,795 | ₩12,994 | ₩10,406 | ₩12,927 | +19.75% | 6.8만 |
|---|
| 2026.03.19 | ₩11,063 | ₩11,345 | ₩10,743 | ₩11,009 | -0.48% | 4천 |
|---|
| 2026.03.18 | ₩11,358 | ₩11,465 | ₩10,989 | ₩11,398 | +0.35% | 6.2천 |
|---|
| 2026.03.17 | ₩11,586 | ₩11,774 | ₩10,936 | ₩11,707 | +1.04% | 1.1만 |
|---|
| 2026.03.16 | ₩11,009 | ₩12,149 | ₩11,003 | ₩11,935 | +8.40% | 1.2만 |
|---|
| 2026.03.13 | ₩9,589 | ₩11,237 | ₩9,589 | ₩11,237 | +17.19% | 1.8만 |
|---|
| 2026.03.12 | ₩9,172 | ₩9,615 | ₩9,078 | ₩9,394 | +2.41% | 3.6만 |
|---|
| 2026.03.11 | ₩9,253 | ₩9,454 | ₩9,213 | ₩9,327 | +0.80% | 4.1천 |
|---|
| 2026.03.10 | ₩9,554 | ₩9,695 | ₩9,213 | ₩9,387 | -1.75% | 8.8천 |
|---|
| 2026.03.09 | ₩8,931 | ₩9,736 | ₩8,716 | ₩9,487 | +6.23% | 2.4만 |
|---|
| 2026.03.06 | ₩9,494 | ₩9,494 | ₩8,971 | ₩8,971 | -5.51% | 5.6천 |
|---|
| 2026.03.05 | ₩9,360 | ₩9,736 | ₩9,131 | ₩9,682 | +3.44% | 1.2만 |
|---|
| 2026.03.04 | ₩8,636 | ₩9,749 | ₩8,555 | ₩9,373 | +8.54% | 2.5만 |
|---|
| 2026.03.03 | ₩9,668 | ₩10,118 | ₩8,455 | ₩8,743 | -9.57% | 1.2만 |
|---|
| 2026.03.02 | ₩10,460 | ₩10,781 | ₩9,668 | ₩9,686 | -7.40% | 4.7만 |
|---|
| 2026.02.27 | ₩11,385 | ₩11,385 | ₩10,835 | ₩10,862 | -4.59% | 3천 |
|---|
| 2026.02.26 | ₩12,672 | ₩12,672 | ₩10,741 | ₩10,768 | -15.03% | 1.8만 |
|---|
| 2026.02.25 | ₩11,894 | ₩12,873 | ₩11,894 | ₩12,109 | +1.80% | 4만 |
|---|
| 2026.02.24 | ₩11,318 | ₩12,203 | ₩10,849 | ₩11,827 | +4.50% | 1만 |
|---|
| 2026.02.23 | ₩11,090 | ₩11,090 | ₩10,755 | ₩10,902 | -1.69% | 7.6천 |
|---|
| 2026.02.20 | ₩11,653 | ₩11,975 | ₩11,090 | ₩11,144 | -4.37% | 3.8만 |
|---|
| 2026.02.19 | ₩11,130 | ₩11,519 | ₩11,130 | ₩11,519 | +3.49% | 9천 |
|---|
| 2026.02.18 | ₩11,653 | ₩12,485 | ₩11,144 | ₩11,398 | -2.19% | 7.2만 |
|---|
| 2026.02.17 | ₩12,739 | ₩12,739 | ₩12,055 | ₩12,122 | -4.84% | 9.1천 |
|---|
| 2026.02.13 | ₩11,988 | ₩13,021 | ₩10,795 | ₩13,021 | +8.61% | 22.1만 |
|---|
| 2026.02.12 | ₩12,726 | ₩12,726 | ₩11,278 | ₩11,579 | -9.01% | 1.3만 |
|---|
| 2026.02.11 | ₩13,718 | ₩13,758 | ₩12,002 | ₩12,203 | -11.05% | 1.7만 |
|---|
| 2026.02.10 | ₩12,927 | ₩13,785 | ₩12,592 | ₩13,785 | +6.64% | 5.9천 |
|---|
| 2026.02.09 | ₩12,391 | ₩13,973 | ₩12,350 | ₩13,651 | +10.17% | 2.6만 |
|---|
| 2026.02.06 | ₩10,352 | ₩12,860 | ₩10,150 | ₩12,485 | +20.60% | 2.8만 |
|---|
| 2026.02.05 | ₩10,728 | ₩11,613 | ₩10,071 | ₩11,224 | +4.62% | 4.1만 |
|---|
| 2026.02.04 | ₩11,197 | ₩11,841 | ₩10,258 | ₩10,996 | -1.80% | 2.9만 |
|---|
| 2026.02.03 | ₩10,433 | ₩12,029 | ₩10,433 | ₩11,318 | +8.48% | 4.4만 |
|---|
| 2026.02.02 | ₩13,678 | ₩14,751 | ₩10,084 | ₩10,446 | -23.63% | 10.8만 |
|---|
| 2026.01.30 | ₩13,866 | ₩16,695 | ₩13,866 | ₩15,394 | +11.03% | 11만 |
|---|
| 2026.01.29 | ₩17,030 | ₩20,170 | ₩12,096 | ₩15,824 | -7.09% | 170.7만 |
|---|
| 2026.01.28 | ₩11,398 | ₩13,195 | ₩10,875 | ₩12,002 | +5.29% | 30.3만 |
|---|
| 2026.01.27 | ₩9,213 | ₩17,567 | ₩8,850 | ₩14,711 | +59.68% | 189.5만 |
|---|
| 2026.01.26 | ₩8,653 | ₩8,824 | ₩8,332 | ₩8,475 | -2.06% | 6.8천 |
|---|
| 2026.01.23 | ₩9,874 | ₩9,874 | ₩8,690 | ₩8,985 | -9.00% | 6.1천 |
|---|
| 2026.01.22 | ₩8,998 | ₩9,675 | ₩8,927 | ₩9,145 | +1.64% | 3.4천 |
|---|
| 2026.01.21 | ₩8,998 | ₩9,870 | ₩8,998 | ₩9,078 | +0.89% | 5.5천 |
|---|
| 2026.01.20 | ₩8,569 | ₩9,145 | ₩8,180 | ₩8,985 | +4.85% | 7.7천 |
|---|
| 2026.01.16 | ₩8,985 | ₩9,634 | ₩8,716 | ₩8,810 | -1.94% | 3.4만 |
|---|
| 2026.01.15 | ₩8,488 | ₩8,850 | ₩8,488 | ₩8,770 | +3.32% | 5.6천 |
|---|
| 2026.01.14 | ₩8,563 | ₩8,850 | ₩8,448 | ₩8,448 | -1.35% | 2.9천 |
|---|
| 2026.01.13 | ₩9,542 | ₩10,822 | ₩8,274 | ₩8,352 | -12.48% | 12.5만 |
|---|
| 2026.01.12 | ₩9,400 | ₩10,057 | ₩9,400 | ₩9,601 | +2.14% | 2.2천 |
|---|
| 2026.01.09 | ₩9,648 | ₩9,769 | ₩9,648 | ₩9,769 | +1.25% | 4.1천 |
|---|
| 2026.01.08 | ₩9,427 | ₩9,903 | ₩9,427 | ₩9,467 | +0.43% | 4.6천 |
|---|
| 2026.01.07 | ₩9,494 | ₩9,843 | ₩9,446 | ₩9,481 | -0.14% | 4.1천 |
|---|
| 2026.01.06 | ₩9,896 | ₩10,372 | ₩9,427 | ₩9,508 | -3.93% | 2.7만 |
|---|
| 2026.01.05 | ₩9,186 | ₩9,937 | ₩8,971 | ₩9,937 | +8.18% | 1.1만 |
|---|
| 2026.01.02 | ₩8,636 | ₩9,186 | ₩8,582 | ₩9,186 | +6.37% | 1.1만 |
|---|
| 2025.12.31 | ₩8,421 | ₩8,584 | ₩7,858 | ₩8,395 | -0.32% | 1.8만 |
|---|
| 2025.12.30 | ₩9,172 | ₩9,333 | ₩8,368 | ₩8,488 | -7.46% | 2.1만 |
|---|
| 2025.12.29 | ₩9,655 | ₩10,124 | ₩8,810 | ₩9,253 | -4.17% | 3.9만 |
|---|
| 2025.12.26 | ₩9,776 | ₩9,997 | ₩9,628 | ₩9,762 | -0.14% | 2만 |
|---|
| 2025.12.24 | ₩9,655 | ₩10,460 | ₩9,521 | ₩9,863 | +2.15% | 3.1만 |
|---|
| 2025.12.23 | ₩10,057 | ₩11,050 | ₩9,588 | ₩9,736 | -3.20% | 8.9만 |
|---|
| 2025.12.22 | ₩11,278 | ₩11,935 | ₩9,796 | ₩10,131 | -10.17% | 7.4만 |
|---|
| 2025.12.19 | ₩10,835 | ₩10,835 | ₩9,440 | ₩9,803 | -9.53% | 9.7만 |
|---|
| 2025.12.18 | ₩10,862 | ₩12,029 | ₩9,646 | ₩10,232 | -5.80% | 9.9만 |
|---|
| 2025.12.17 | ₩14,067 | ₩14,067 | ₩10,460 | ₩10,741 | -23.64% | 20.1만 |
|---|
| 2025.12.16 | ₩11,398 | ₩12,954 | ₩11,103 | ₩11,854 | +4.00% | 11.8만 |
|---|
| 2025.12.15 | ₩12,605 | ₩12,605 | ₩11,117 | ₩11,452 | -9.15% | 4.8만 |
|---|
| 2025.12.12 | ₩14,550 | ₩14,831 | ₩11,908 | ₩13,061 | -10.23% | 26.6만 |
|---|
| 2025.12.11 | ₩14,013 | ₩14,979 | ₩12,619 | ₩12,954 | -7.56% | 12.7만 |
|---|
| 2025.12.10 | ₩13,209 | ₩13,441 | ₩12,444 | ₩12,753 | -3.45% | 6.7천 |
|---|
| 2025.12.09 | ₩12,900 | ₩15,046 | ₩12,471 | ₩12,565 | -2.60% | 2.5만 |
|---|
| 2025.12.08 | ₩12,954 | ₩13,973 | ₩11,479 | ₩12,337 | -4.76% | 4.2만 |
|---|
| 2025.12.05 | ₩13,678 | ₩14,456 | ₩12,806 | ₩13,611 | -0.49% | 1.3만 |
|---|
| 2025.12.04 | ₩13,356 | ₩18,367 | ₩12,270 | ₩14,013 | +4.92% | 15.8만 |
|---|
| 2025.12.03 | ₩12,203 | ₩13,276 | ₩10,996 | ₩13,276 | +8.79% | 2.1만 |
|---|
| 2025.12.02 | ₩10,969 | ₩12,203 | ₩10,874 | ₩11,251 | +2.57% | 6.4천 |
|---|
| 2025.12.01 | ₩11,224 | ₩11,224 | ₩10,849 | ₩11,063 | -1.43% | 3천 |
|---|
| 2025.11.28 | ₩10,963 | ₩11,215 | ₩10,963 | ₩11,070 | +0.98% | 3.5천 |
|---|
| 2025.11.26 | ₩10,916 | ₩11,114 | ₩10,728 | ₩10,728 | -1.72% | 2.3천 |
|---|
| 2025.11.25 | ₩10,004 | ₩10,905 | ₩10,004 | ₩10,452 | +4.48% | 4.7천 |
|---|
| 2025.11.24 | ₩9,387 | ₩11,439 | ₩9,387 | ₩10,567 | +12.57% | 1.5만 |
|---|
| 2025.11.21 | ₩9,119 | ₩9,681 | ₩9,119 | ₩9,521 | +4.41% | 3.9천 |
|---|
| 2025.11.20 | ₩10,138 | ₩10,433 | ₩9,121 | ₩9,219 | -9.06% | 1.2만 |
|---|
| 2025.11.19 | ₩10,326 | ₩10,728 | ₩10,232 | ₩10,258 | -0.65% | 5.9천 |
|---|
| 2025.11.18 | ₩9,803 | ₩10,393 | ₩9,803 | ₩10,004 | +2.05% | 8.4천 |
|---|
| 2025.11.17 | ₩10,191 | ₩10,701 | ₩9,553 | ₩9,990 | -1.97% | 7.1천 |
|---|
| 2025.11.14 | ₩10,191 | ₩10,513 | ₩9,757 | ₩10,513 | +3.16% | 6.5천 |
|---|
| 2025.11.13 | ₩10,784 | ₩11,090 | ₩10,312 | ₩10,513 | -2.51% | 6.7천 |
|---|
| 2025.11.12 | ₩11,023 | ₩11,700 | ₩10,607 | ₩11,278 | +2.31% | 7.4천 |
|---|
| 2025.11.11 | ₩10,862 | ₩11,479 | ₩10,634 | ₩11,425 | +5.19% | 8.9천 |
|---|
| 2025.11.10 | ₩10,862 | ₩12,190 | ₩10,272 | ₩10,862 | 0.00% | 9천 |
|---|
| 2025.11.07 | ₩10,795 | ₩11,144 | ₩9,789 | ₩10,741 | -0.50% | 1.5만 |
|---|
| 2025.11.06 | ₩13,195 | ₩13,195 | ₩10,795 | ₩10,802 | -18.14% | 2.7만 |
|---|
| 2025.11.05 | ₩13,745 | ₩13,745 | ₩12,230 | ₩12,739 | -7.32% | 2.8만 |
|---|
| 2025.11.04 | ₩11,827 | ₩13,496 | ₩11,827 | ₩12,578 | +6.35% | 2.2만 |
|---|
| 2025.11.03 | ₩12,216 | ₩12,771 | ₩11,707 | ₩11,827 | -3.18% | 1.4만 |
|---|
| 2025.10.31 | ₩12,793 | ₩13,126 | ₩12,216 | ₩12,780 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩13,544 | ₩13,812 | ₩11,734 | ₩12,391 | -8.51% | 4.4만 |
|---|
| 2025.10.29 | ₩15,636 | ₩15,864 | ₩13,598 | ₩13,879 | -11.23% | 2.3만 |
|---|
| 2025.10.28 | ₩16,199 | ₩18,345 | ₩14,811 | ₩15,596 | -3.73% | 2.5만 |
|---|
| 2025.10.27 | ₩17,393 | ₩17,580 | ₩15,649 | ₩15,649 | -10.02% | 3.2만 |
|---|
| 2025.10.24 | ₩19,525 | ₩19,525 | ₩17,433 | ₩17,835 | -8.65% | 4.6만 |
|---|
| 2025.10.23 | ₩20,919 | ₩20,960 | ₩18,278 | ₩18,599 | -11.09% | 3.4만 |
|---|
| 2025.10.22 | ₩23,333 | ₩23,501 | ₩19,471 | ₩20,490 | -12.18% | 3.4만 |
|---|
| 2025.10.21 | ₩24,942 | ₩24,942 | ₩22,797 | ₩23,065 | -7.53% | 3.3만 |
|---|
| 2025.10.20 | ₩24,839 | ₩26,149 | ₩24,321 | ₩24,889 | +0.20% | 1.2만 |
|---|
| 2025.10.17 | ₩26,317 | ₩26,386 | ₩23,856 | ₩24,138 | -8.28% | 8.6천 |
|---|
| 2025.10.16 | ₩26,867 | ₩26,954 | ₩24,942 | ₩25,485 | -5.14% | 1.2만 |
|---|
| 2025.10.15 | ₩27,115 | ₩27,423 | ₩25,331 | ₩26,753 | -1.34% | 2.4만 |
|---|
| 2025.10.14 | ₩24,138 | ₩26,082 | ₩24,138 | ₩26,028 | +7.83% | 1.8만 |
|---|
| 2025.10.13 | ₩24,037 | ₩25,137 | ₩23,507 | ₩24,285 | +1.03% | 3.8만 |
|---|
| 2025.10.10 | ₩25,102 | ₩26,270 | ₩22,676 | ₩22,931 | -8.65% | 4.6만 |
|---|