시장 데이터를 불러오는 중
전체 종목
제로투세븐 과거 주가
159580.KQ · KOSDAQ
주요 제품·사업: 유아동복 및 용품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
159580.KQ · KOSDAQ
주요 제품·사업: 유아동복 및 용품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,245 | ₩2,245 | ₩2,180 | ₩2,235 | -0.45% | 3.6만 |
| 2026.10.07 | ₩2,110 | ₩2,425 | ₩2,110 | ₩2,240 | +6.16% | 27.6만 |
| 2026.10.06 | ₩2,115 | ₩2,145 | ₩2,085 | ₩2,120 | +0.24% | 4.2만 |
| 2026.10.02 | ₩2,095 | ₩2,115 | ₩2,040 | ₩2,115 | +0.95% | 1.6만 |
| 2026.10.01 | ₩2,065 | ₩2,100 | ₩2,065 | ₩2,095 | +1.45% | 6.6천 |
| 2026.09.30 | ₩2,080 | ₩2,105 | ₩2,050 | ₩2,085 | +0.24% | 1.2만 |
| 2026.09.29 | ₩2,070 | ₩2,085 | ₩2,050 | ₩2,080 | +0.48% | 1.5만 |
| 2026.09.28 | ₩2,065 | ₩2,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,045 |
| ₩2,100 |
| +1.69% |
| 1.2만 |
| 2026.09.23 | ₩2,040 | ₩2,110 | ₩2,040 | ₩2,065 | +1.23% | 2.4만 |
|---|
| 2026.09.22 | ₩2,120 | ₩2,150 | ₩2,045 | ₩2,060 | -2.83% | 5.1만 |
|---|
| 2026.09.21 | ₩2,150 | ₩2,150 | ₩2,085 | ₩2,135 | -0.70% | 1.7만 |
|---|
| 2026.09.18 | ₩2,105 | ₩2,150 | ₩2,095 | ₩2,130 | +1.19% | 1.6만 |
|---|
| 2026.09.17 | ₩2,110 | ₩2,145 | ₩2,090 | ₩2,125 | +0.71% | 2.6만 |
|---|
| 2026.09.16 | ₩2,155 | ₩2,170 | ₩2,075 | ₩2,110 | -2.09% | 4.2만 |
|---|
| 2026.09.15 | ₩2,160 | ₩2,220 | ₩2,115 | ₩2,175 | +0.69% | 3.5만 |
|---|
| 2026.09.14 | ₩2,235 | ₩2,235 | ₩2,110 | ₩2,185 | -2.24% | 2.9만 |
|---|
| 2026.09.11 | ₩2,195 | ₩2,230 | ₩2,155 | ₩2,230 | +1.59% | 3.2만 |
|---|
| 2026.09.10 | ₩2,195 | ₩2,205 | ₩2,150 | ₩2,205 | +0.46% | 2.6만 |
|---|
| 2026.09.09 | ₩2,190 | ₩2,250 | ₩2,185 | ₩2,195 | +0.23% | 2만 |
|---|
| 2026.09.08 | ₩2,240 | ₩2,255 | ₩2,195 | ₩2,205 | -1.56% | 3.2만 |
|---|
| 2026.09.07 | ₩2,195 | ₩2,255 | ₩2,175 | ₩2,240 | +2.05% | 1.8만 |
|---|
| 2026.09.04 | ₩2,190 | ₩2,210 | ₩2,155 | ₩2,195 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩2,175 | ₩2,220 | ₩2,155 | ₩2,175 | 0.00% | 2.8만 |
|---|
| 2026.09.02 | ₩2,180 | ₩2,240 | ₩2,150 | ₩2,190 | +0.46% | 5만 |
|---|
| 2026.09.01 | ₩2,205 | ₩2,245 | ₩2,190 | ₩2,225 | +0.91% | 2.8만 |
|---|
| 2026.08.31 | ₩2,195 | ₩2,255 | ₩2,180 | ₩2,205 | +0.46% | 2.6만 |
|---|
| 2026.08.28 | ₩2,200 | ₩2,280 | ₩2,175 | ₩2,240 | +1.82% | 6.3만 |
|---|
| 2026.08.27 | ₩2,230 | ₩2,235 | ₩2,160 | ₩2,200 | -1.35% | 17.2만 |
|---|
| 2026.08.26 | ₩2,100 | ₩2,555 | ₩2,100 | ₩2,180 | +3.81% | 259.6만 |
|---|
| 2026.08.25 | ₩2,070 | ₩2,130 | ₩2,030 | ₩2,100 | +1.45% | 2.4만 |
|---|
| 2026.08.24 | ₩2,165 | ₩2,175 | ₩2,070 | ₩2,070 | -4.39% | 3.3만 |
|---|
| 2026.08.21 | ₩2,180 | ₩2,195 | ₩2,115 | ₩2,180 | 0.00% | 8.6천 |
|---|
| 2026.08.20 | ₩2,205 | ₩2,250 | ₩2,140 | ₩2,195 | -0.45% | 2.3만 |
|---|
| 2026.08.19 | ₩2,190 | ₩2,280 | ₩2,155 | ₩2,205 | +0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩2,260 | ₩2,260 | ₩2,185 | ₩2,245 | -0.66% | 1.4만 |
|---|
| 2026.08.14 | ₩2,240 | ₩2,285 | ₩2,195 | ₩2,260 | +0.89% | 2.4만 |
|---|
| 2026.08.13 | ₩2,295 | ₩2,340 | ₩2,175 | ₩2,240 | -2.40% | 4.9만 |
|---|
| 2026.08.12 | ₩2,215 | ₩2,360 | ₩2,185 | ₩2,275 | +2.71% | 5.7만 |
|---|
| 2026.08.11 | ₩2,225 | ₩2,245 | ₩2,165 | ₩2,215 | -0.45% | 8.4천 |
|---|
| 2026.08.10 | ₩2,190 | ₩2,220 | ₩2,125 | ₩2,220 | +1.37% | 2.1만 |
|---|
| 2026.08.07 | ₩2,195 | ₩2,200 | ₩2,115 | ₩2,160 | -1.59% | 2.7만 |
|---|
| 2026.08.06 | ₩2,150 | ₩2,310 | ₩2,120 | ₩2,195 | +2.09% | 8.8만 |
|---|
| 2026.08.05 | ₩2,140 | ₩2,170 | ₩2,120 | ₩2,165 | +1.17% | 1.6만 |
|---|
| 2026.08.04 | ₩2,005 | ₩2,135 | ₩2,005 | ₩2,125 | +5.99% | 1.8만 |
|---|
| 2026.08.03 | ₩1,960 | ₩2,085 | ₩1,960 | ₩2,040 | +4.08% | 5.5만 |
|---|
| 2026.07.31 | ₩1,878 | ₩1,981 | ₩1,873 | ₩1,970 | +4.90% | 2.8만 |
|---|
| 2026.07.30 | ₩1,750 | ₩1,903 | ₩1,750 | ₩1,890 | +8.00% | 4만 |
|---|
| 2026.07.29 | ₩1,965 | ₩2,020 | ₩1,800 | ₩1,881 | -4.27% | 6.7만 |
|---|
| 2026.07.28 | ₩2,055 | ₩2,085 | ₩1,980 | ₩2,000 | -2.68% | 3.7만 |
|---|
| 2026.07.27 | ₩2,050 | ₩2,130 | ₩2,050 | ₩2,090 | +1.95% | 1.9만 |
|---|
| 2026.07.24 | ₩2,070 | ₩2,090 | ₩1,997 | ₩2,060 | -0.48% | 1.7만 |
|---|
| 2026.07.23 | ₩2,075 | ₩2,110 | ₩2,030 | ₩2,070 | -0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩2,125 | ₩2,155 | ₩2,055 | ₩2,075 | -2.35% | 10.1만 |
|---|
| 2026.07.21 | ₩2,075 | ₩2,640 | ₩2,075 | ₩2,120 | +2.17% | 87.9만 |
|---|
| 2026.07.20 | ₩2,190 | ₩2,190 | ₩2,060 | ₩2,175 | -0.68% | 1.4만 |
|---|
| 2026.07.16 | ₩2,170 | ₩2,220 | ₩2,065 | ₩2,175 | +0.23% | 2만 |
|---|
| 2026.07.15 | ₩2,130 | ₩2,180 | ₩2,110 | ₩2,170 | +1.88% | 1.5만 |
|---|
| 2026.07.14 | ₩2,110 | ₩2,180 | ₩2,060 | ₩2,130 | +0.95% | 12.2만 |
|---|
| 2026.07.13 | ₩2,185 | ₩2,225 | ₩2,075 | ₩2,180 | -0.23% | 2.6만 |
|---|
| 2026.07.10 | ₩2,180 | ₩2,285 | ₩2,155 | ₩2,200 | +0.92% | 2.1만 |
|---|
| 2026.07.09 | ₩2,255 | ₩2,295 | ₩2,125 | ₩2,195 | -2.66% | 2.6만 |
|---|
| 2026.07.08 | ₩2,295 | ₩2,315 | ₩2,175 | ₩2,270 | -1.09% | 3.2만 |
|---|
| 2026.07.07 | ₩2,195 | ₩2,305 | ₩2,160 | ₩2,295 | +4.56% | 2.3만 |
|---|
| 2026.07.06 | ₩2,185 | ₩2,215 | ₩2,160 | ₩2,180 | -0.23% | 2.4만 |
|---|
| 2026.07.03 | ₩2,140 | ₩2,210 | ₩2,070 | ₩2,205 | +3.04% | 1.7만 |
|---|
| 2026.07.02 | ₩2,170 | ₩2,200 | ₩2,100 | ₩2,140 | -1.38% | 2.7만 |
|---|
| 2026.07.01 | ₩2,180 | ₩2,215 | ₩2,125 | ₩2,170 | -0.46% | 1.3만 |
|---|
| 2026.06.30 | ₩2,110 | ₩2,225 | ₩2,110 | ₩2,165 | +2.61% | 2.7만 |
|---|
| 2026.06.29 | ₩2,015 | ₩2,195 | ₩2,015 | ₩2,155 | +6.95% | 3.9만 |
|---|
| 2026.06.26 | ₩2,100 | ₩2,105 | ₩1,981 | ₩2,030 | -3.33% | 6.3만 |
|---|
| 2026.06.25 | ₩2,090 | ₩2,160 | ₩2,075 | ₩2,130 | +1.91% | 4.8만 |
|---|
| 2026.06.24 | ₩2,135 | ₩2,195 | ₩2,080 | ₩2,155 | +0.94% | 3.8만 |
|---|
| 2026.06.23 | ₩2,315 | ₩2,320 | ₩2,135 | ₩2,150 | -7.13% | 9.2만 |
|---|
| 2026.06.22 | ₩2,330 | ₩2,425 | ₩2,290 | ₩2,330 | 0.00% | 3.7만 |
|---|
| 2026.06.19 | ₩2,505 | ₩2,545 | ₩2,320 | ₩2,435 | -2.79% | 5.8만 |
|---|
| 2026.06.18 | ₩2,660 | ₩2,670 | ₩2,500 | ₩2,530 | -4.89% | 6.2만 |
|---|
| 2026.06.17 | ₩2,650 | ₩2,670 | ₩2,580 | ₩2,660 | +0.38% | 1.4만 |
|---|
| 2026.06.16 | ₩2,595 | ₩2,680 | ₩2,565 | ₩2,625 | +1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩2,615 | ₩2,700 | ₩2,580 | ₩2,610 | -0.19% | 5.7만 |
|---|
| 2026.06.12 | ₩2,585 | ₩2,660 | ₩2,560 | ₩2,600 | +0.58% | 2.7만 |
|---|
| 2026.06.11 | ₩2,525 | ₩2,590 | ₩2,475 | ₩2,585 | +2.38% | 5.4만 |
|---|
| 2026.06.10 | ₩2,505 | ₩2,550 | ₩2,460 | ₩2,545 | +1.60% | 9.8만 |
|---|
| 2026.06.09 | ₩2,420 | ₩2,570 | ₩2,420 | ₩2,525 | +4.34% | 11.8만 |
|---|
| 2026.06.08 | ₩2,600 | ₩2,600 | ₩2,400 | ₩2,420 | -6.92% | 12.4만 |
|---|
| 2026.06.05 | ₩2,690 | ₩2,690 | ₩2,540 | ₩2,635 | -2.04% | 3.8만 |
|---|
| 2026.06.04 | ₩2,680 | ₩2,780 | ₩2,645 | ₩2,690 | +0.37% | 4.7만 |
|---|
| 2026.06.02 | ₩2,750 | ₩2,830 | ₩2,650 | ₩2,755 | +0.18% | 9만 |
|---|
| 2026.06.01 | ₩2,945 | ₩2,945 | ₩2,760 | ₩2,835 | -3.74% | 7.3만 |
|---|
| 2026.05.29 | ₩2,960 | ₩3,045 | ₩2,900 | ₩2,955 | -0.17% | 4.7만 |
|---|
| 2026.05.28 | ₩3,095 | ₩3,115 | ₩2,935 | ₩3,040 | -1.78% | 6.6만 |
|---|
| 2026.05.27 | ₩3,260 | ₩3,280 | ₩3,025 | ₩3,095 | -5.06% | 8.2만 |
|---|
| 2026.05.26 | ₩3,435 | ₩3,435 | ₩3,195 | ₩3,260 | -5.09% | 4.2만 |
|---|
| 2026.05.22 | ₩3,300 | ₩3,370 | ₩3,280 | ₩3,350 | +1.52% | 3.3만 |
|---|
| 2026.05.21 | ₩3,270 | ₩3,540 | ₩3,220 | ₩3,255 | -0.46% | 9.9만 |
|---|
| 2026.05.20 | ₩3,420 | ₩3,420 | ₩3,200 | ₩3,210 | -6.14% | 7.2만 |
|---|
| 2026.05.19 | ₩3,410 | ₩3,505 | ₩3,360 | ₩3,450 | +1.17% | 7.6만 |
|---|
| 2026.05.18 | ₩3,515 | ₩3,515 | ₩3,350 | ₩3,465 | -1.42% | 3.5만 |
|---|
| 2026.05.15 | ₩3,590 | ₩3,630 | ₩3,445 | ₩3,515 | -2.09% | 6.4만 |
|---|
| 2026.05.14 | ₩3,615 | ₩3,680 | ₩3,550 | ₩3,630 | +0.41% | 1.6만 |
|---|
| 2026.05.13 | ₩3,590 | ₩3,670 | ₩3,590 | ₩3,640 | +1.39% | 3.6만 |
|---|
| 2026.05.12 | ₩3,700 | ₩3,700 | ₩3,570 | ₩3,630 | -1.89% | 4.8만 |
|---|
| 2026.05.11 | ₩3,720 | ₩3,875 | ₩3,655 | ₩3,700 | -0.54% | 9.1만 |
|---|
| 2026.05.08 | ₩3,750 | ₩3,800 | ₩3,710 | ₩3,740 | -0.27% | 1.3만 |
|---|
| 2026.05.07 | ₩3,790 | ₩3,810 | ₩3,700 | ₩3,745 | -1.19% | 3.2만 |
|---|
| 2026.05.06 | ₩3,890 | ₩3,920 | ₩3,765 | ₩3,790 | -2.57% | 3.9만 |
|---|
| 2026.05.04 | ₩3,995 | ₩4,005 | ₩3,855 | ₩3,920 | -1.88% | 4.6만 |
|---|
| 2026.04.30 | ₩4,020 | ₩4,035 | ₩3,965 | ₩3,995 | -0.62% | 3.7만 |
|---|
| 2026.04.29 | ₩3,970 | ₩4,095 | ₩3,960 | ₩4,020 | +1.26% | 7.7만 |
|---|
| 2026.04.28 | ₩4,000 | ₩4,025 | ₩3,955 | ₩4,010 | +0.25% | 2.4만 |
|---|
| 2026.04.27 | ₩4,010 | ₩4,045 | ₩3,980 | ₩3,995 | -0.37% | 3.8만 |
|---|
| 2026.04.24 | ₩3,990 | ₩4,040 | ₩3,910 | ₩4,010 | +0.50% | 4.6만 |
|---|
| 2026.04.23 | ₩4,000 | ₩4,000 | ₩3,880 | ₩3,930 | -1.75% | 3.2만 |
|---|
| 2026.04.22 | ₩3,945 | ₩3,970 | ₩3,900 | ₩3,970 | +0.63% | 1.8만 |
|---|
| 2026.04.21 | ₩3,920 | ₩3,970 | ₩3,900 | ₩3,930 | +0.26% | 2.8만 |
|---|
| 2026.04.20 | ₩3,950 | ₩3,990 | ₩3,895 | ₩3,950 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩3,925 | ₩4,000 | ₩3,885 | ₩3,950 | +0.64% | 3.5만 |
|---|
| 2026.04.16 | ₩3,890 | ₩3,975 | ₩3,850 | ₩3,945 | +1.41% | 7.4만 |
|---|
| 2026.04.15 | ₩3,850 | ₩3,885 | ₩3,810 | ₩3,880 | +0.78% | 3.1만 |
|---|
| 2026.04.14 | ₩3,715 | ₩3,850 | ₩3,715 | ₩3,850 | +3.63% | 3.4만 |
|---|
| 2026.04.13 | ₩3,700 | ₩3,770 | ₩3,675 | ₩3,735 | +0.95% | 5만 |
|---|
| 2026.04.10 | ₩3,655 | ₩3,745 | ₩3,650 | ₩3,725 | +1.92% | 2.7만 |
|---|
| 2026.04.09 | ₩3,655 | ₩3,665 | ₩3,605 | ₩3,650 | -0.14% | 1.8만 |
|---|
| 2026.04.08 | ₩3,650 | ₩3,670 | ₩3,600 | ₩3,655 | +0.14% | 2.7만 |
|---|
| 2026.04.07 | ₩3,600 | ₩3,645 | ₩3,555 | ₩3,600 | 0.00% | 1.9만 |
|---|
| 2026.04.06 | ₩3,640 | ₩3,640 | ₩3,565 | ₩3,595 | -1.24% | 1.8만 |
|---|
| 2026.04.03 | ₩3,630 | ₩3,650 | ₩3,590 | ₩3,640 | +0.28% | 1.6만 |
|---|
| 2026.04.02 | ₩3,650 | ₩3,670 | ₩3,550 | ₩3,630 | -0.55% | 2.6만 |
|---|
| 2026.04.01 | ₩3,560 | ₩3,650 | ₩3,545 | ₩3,650 | +2.53% | 2.8만 |
|---|
| 2026.03.31 | ₩3,595 | ₩3,615 | ₩3,505 | ₩3,525 | -1.95% | 2.4만 |
|---|
| 2026.03.30 | ₩3,600 | ₩3,635 | ₩3,490 | ₩3,595 | -0.14% | 1.7만 |
|---|
| 2026.03.27 | ₩3,530 | ₩3,645 | ₩3,455 | ₩3,635 | +2.97% | 2.5만 |
|---|
| 2026.03.26 | ₩3,605 | ₩3,605 | ₩3,515 | ₩3,530 | -2.08% | 1.9만 |
|---|
| 2026.03.25 | ₩3,590 | ₩3,650 | ₩3,515 | ₩3,585 | -0.14% | 2.2만 |
|---|
| 2026.03.24 | ₩3,495 | ₩3,575 | ₩3,440 | ₩3,575 | +2.29% | 3.6만 |
|---|
| 2026.03.23 | ₩3,645 | ₩3,645 | ₩3,465 | ₩3,465 | -4.94% | 3.3만 |
|---|
| 2026.03.20 | ₩3,575 | ₩3,660 | ₩3,575 | ₩3,650 | +2.10% | 2만 |
|---|
| 2026.03.19 | ₩3,640 | ₩3,645 | ₩3,575 | ₩3,575 | -1.79% | 4.7만 |
|---|
| 2026.03.18 | ₩3,660 | ₩3,690 | ₩3,620 | ₩3,645 | -0.41% | 4만 |
|---|
| 2026.03.17 | ₩3,655 | ₩3,750 | ₩3,650 | ₩3,675 | +0.55% | 1.2만 |
|---|
| 2026.03.16 | ₩3,650 | ₩3,685 | ₩3,605 | ₩3,685 | +0.96% | 1.6만 |
|---|
| 2026.03.13 | ₩3,645 | ₩3,750 | ₩3,500 | ₩3,690 | +1.23% | 3.2만 |
|---|
| 2026.03.12 | ₩3,675 | ₩3,720 | ₩3,630 | ₩3,675 | 0.00% | 2.2만 |
|---|
| 2026.03.11 | ₩3,670 | ₩3,710 | ₩3,590 | ₩3,675 | +0.14% | 3만 |
|---|
| 2026.03.10 | ₩3,560 | ₩3,625 | ₩3,550 | ₩3,600 | +1.12% | 3.7만 |
|---|
| 2026.03.09 | ₩3,700 | ₩3,700 | ₩3,475 | ₩3,540 | -4.32% | 6.6만 |
|---|
| 2026.03.06 | ₩3,600 | ₩3,750 | ₩3,600 | ₩3,715 | +3.19% | 3.4만 |
|---|
| 2026.03.05 | ₩3,500 | ₩3,730 | ₩3,485 | ₩3,710 | +6.00% | 6.3만 |
|---|
| 2026.03.04 | ₩3,840 | ₩3,840 | ₩3,380 | ₩3,380 | -11.98% | 22.7만 |
|---|
| 2026.03.03 | ₩3,900 | ₩3,985 | ₩3,825 | ₩3,840 | -1.54% | 9.3만 |
|---|
| 2026.02.27 | ₩4,055 | ₩4,095 | ₩3,960 | ₩4,000 | -1.36% | 10.8만 |
|---|
| 2026.02.26 | ₩4,095 | ₩4,110 | ₩3,980 | ₩3,985 | -2.69% | 6.6만 |
|---|
| 2026.02.25 | ₩4,195 | ₩4,195 | ₩4,080 | ₩4,095 | -2.38% | 5.7만 |
|---|
| 2026.02.24 | ₩4,195 | ₩4,195 | ₩4,125 | ₩4,170 | -0.60% | 4.3만 |
|---|
| 2026.02.23 | ₩4,200 | ₩4,280 | ₩4,165 | ₩4,180 | -0.48% | 6.4만 |
|---|
| 2026.02.20 | ₩4,085 | ₩4,290 | ₩4,085 | ₩4,200 | +2.82% | 16.1만 |
|---|
| 2026.02.19 | ₩4,210 | ₩4,285 | ₩4,070 | ₩4,120 | -2.14% | 10만 |
|---|
| 2026.02.13 | ₩4,265 | ₩4,340 | ₩4,150 | ₩4,220 | -1.06% | 29.9만 |
|---|
| 2026.02.12 | ₩4,255 | ₩4,375 | ₩4,190 | ₩4,255 | 0.00% | 36.7만 |
|---|
| 2026.02.11 | ₩3,995 | ₩4,245 | ₩3,950 | ₩4,220 | +5.63% | 50.5만 |
|---|
| 2026.02.10 | ₩3,860 | ₩3,945 | ₩3,825 | ₩3,940 | +2.07% | 20.3만 |
|---|
| 2026.02.09 | ₩3,720 | ₩3,760 | ₩3,675 | ₩3,740 | +0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩3,740 | ₩3,740 | ₩3,600 | ₩3,715 | -0.67% | 7.2만 |
|---|
| 2026.02.05 | ₩3,765 | ₩3,800 | ₩3,740 | ₩3,775 | +0.27% | 4.8만 |
|---|
| 2026.02.04 | ₩3,750 | ₩3,810 | ₩3,700 | ₩3,785 | +0.93% | 3.7만 |
|---|
| 2026.02.03 | ₩3,800 | ₩3,805 | ₩3,705 | ₩3,750 | -1.32% | 6.2만 |
|---|
| 2026.02.02 | ₩3,875 | ₩3,875 | ₩3,700 | ₩3,745 | -3.35% | 11.1만 |
|---|
| 2026.01.30 | ₩3,890 | ₩3,935 | ₩3,825 | ₩3,875 | -0.39% | 7.4만 |
|---|
| 2026.01.29 | ₩3,910 | ₩3,920 | ₩3,825 | ₩3,890 | -0.51% | 7.5만 |
|---|
| 2026.01.28 | ₩3,900 | ₩3,960 | ₩3,900 | ₩3,910 | +0.26% | 8.4만 |
|---|
| 2026.01.27 | ₩3,850 | ₩3,905 | ₩3,850 | ₩3,905 | +1.43% | 3.3만 |
|---|
| 2026.01.26 | ₩3,830 | ₩3,880 | ₩3,795 | ₩3,875 | +1.17% | 5.9만 |
|---|
| 2026.01.23 | ₩3,795 | ₩3,825 | ₩3,755 | ₩3,810 | +0.40% | 5.8만 |
|---|
| 2026.01.22 | ₩3,835 | ₩3,835 | ₩3,755 | ₩3,795 | -1.04% | 4만 |
|---|
| 2026.01.21 | ₩3,805 | ₩3,915 | ₩3,710 | ₩3,785 | -0.53% | 8.7만 |
|---|
| 2026.01.20 | ₩3,675 | ₩3,820 | ₩3,675 | ₩3,805 | +3.54% | 6.6만 |
|---|
| 2026.01.19 | ₩3,805 | ₩3,830 | ₩3,700 | ₩3,710 | -2.50% | 7.8만 |
|---|
| 2026.01.16 | ₩3,880 | ₩3,880 | ₩3,795 | ₩3,835 | -1.16% | 2.9만 |
|---|
| 2026.01.15 | ₩3,825 | ₩3,850 | ₩3,800 | ₩3,840 | +0.39% | 2만 |
|---|
| 2026.01.14 | ₩3,830 | ₩3,870 | ₩3,820 | ₩3,850 | +0.52% | 1.8만 |
|---|
| 2026.01.13 | ₩3,840 | ₩3,880 | ₩3,810 | ₩3,870 | +0.78% | 2.7만 |
|---|
| 2026.01.12 | ₩3,835 | ₩3,870 | ₩3,785 | ₩3,870 | +0.91% | 2.8만 |
|---|
| 2026.01.09 | ₩3,875 | ₩3,875 | ₩3,795 | ₩3,835 | -1.03% | 2.6만 |
|---|
| 2026.01.08 | ₩3,820 | ₩3,845 | ₩3,770 | ₩3,835 | +0.39% | 4.7만 |
|---|
| 2026.01.07 | ₩3,900 | ₩3,900 | ₩3,805 | ₩3,860 | -1.03% | 6.1만 |
|---|
| 2026.01.06 | ₩4,000 | ₩4,015 | ₩3,825 | ₩3,925 | -1.88% | 8.1만 |
|---|
| 2026.01.05 | ₩4,020 | ₩4,020 | ₩3,970 | ₩4,000 | -0.50% | 2.3만 |
|---|
| 2026.01.02 | ₩3,990 | ₩4,030 | ₩3,965 | ₩4,020 | +0.75% | 4.1만 |
|---|
| 2025.12.30 | ₩3,975 | ₩4,050 | ₩3,960 | ₩3,975 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩4,030 | ₩4,030 | ₩3,945 | ₩3,965 | -1.61% | 4만 |
|---|
| 2025.12.26 | ₩4,060 | ₩4,060 | ₩3,995 | ₩4,030 | -0.74% | 4.5만 |
|---|
| 2025.12.24 | ₩4,070 | ₩4,135 | ₩4,020 | ₩4,045 | -0.61% | 6.9만 |
|---|
| 2025.12.23 | ₩4,085 | ₩4,095 | ₩4,030 | ₩4,060 | -0.61% | 2.8만 |
|---|
| 2025.12.22 | ₩4,100 | ₩4,120 | ₩4,060 | ₩4,085 | -0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩4,050 | ₩4,090 | ₩4,020 | ₩4,075 | +0.62% | 4.1만 |
|---|
| 2025.12.18 | ₩4,125 | ₩4,200 | ₩4,050 | ₩4,075 | -1.21% | 8.2만 |
|---|
| 2025.12.17 | ₩4,295 | ₩4,340 | ₩4,090 | ₩4,110 | -4.31% | 35.1만 |
|---|
| 2025.12.16 | ₩4,150 | ₩4,160 | ₩4,035 | ₩4,090 | -1.45% | 3.3만 |
|---|
| 2025.12.15 | ₩4,120 | ₩4,200 | ₩4,090 | ₩4,145 | +0.61% | 3.8만 |
|---|
| 2025.12.12 | ₩4,070 | ₩4,125 | ₩4,055 | ₩4,120 | +1.23% | 1.7만 |
|---|
| 2025.12.11 | ₩4,085 | ₩4,100 | ₩4,050 | ₩4,070 | -0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩4,055 | ₩4,100 | ₩4,055 | ₩4,085 | +0.74% | 1만 |
|---|
| 2025.12.09 | ₩4,050 | ₩4,100 | ₩4,045 | ₩4,095 | +1.11% | 1.3만 |
|---|
| 2025.12.08 | ₩4,135 | ₩4,135 | ₩4,050 | ₩4,090 | -1.09% | 2.5만 |
|---|
| 2025.12.05 | ₩4,110 | ₩4,110 | ₩4,060 | ₩4,095 | -0.36% | 2.2만 |
|---|
| 2025.12.04 | ₩4,075 | ₩4,110 | ₩4,050 | ₩4,100 | +0.61% | 3.5만 |
|---|
| 2025.12.03 | ₩4,035 | ₩4,090 | ₩4,030 | ₩4,060 | +0.62% | 8.6천 |
|---|
| 2025.12.02 | ₩4,070 | ₩4,070 | ₩4,000 | ₩4,050 | -0.49% | 3.9만 |
|---|
| 2025.12.01 | ₩4,050 | ₩4,090 | ₩4,020 | ₩4,070 | +0.49% | 2.2만 |
|---|
| 2025.11.28 | ₩4,030 | ₩4,085 | ₩4,010 | ₩4,080 | +1.24% | 1.3만 |
|---|
| 2025.11.27 | ₩4,050 | ₩4,075 | ₩4,030 | ₩4,050 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩3,970 | ₩4,055 | ₩3,970 | ₩4,050 | +2.02% | 1.3만 |
|---|
| 2025.11.25 | ₩3,970 | ₩4,045 | ₩3,960 | ₩4,000 | +0.76% | 3.6만 |
|---|
| 2025.11.24 | ₩3,965 | ₩4,035 | ₩3,940 | ₩3,965 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩3,980 | ₩4,075 | ₩3,955 | ₩3,990 | +0.25% | 5.7만 |
|---|
| 2025.11.20 | ₩3,815 | ₩4,050 | ₩3,815 | ₩4,020 | +5.37% | 5.5만 |
|---|
| 2025.11.19 | ₩3,905 | ₩3,940 | ₩3,845 | ₩3,905 | 0.00% | 2.3만 |
|---|
| 2025.11.18 | ₩4,000 | ₩4,020 | ₩3,885 | ₩3,920 | -2.00% | 7.5만 |
|---|
| 2025.11.17 | ₩4,060 | ₩4,085 | ₩3,985 | ₩3,990 | -1.72% | 3.1만 |
|---|
| 2025.11.14 | ₩4,080 | ₩4,125 | ₩4,060 | ₩4,060 | -0.49% | 2.9만 |
|---|
| 2025.11.13 | ₩4,065 | ₩4,130 | ₩4,050 | ₩4,130 | +1.60% | 3.9만 |
|---|
| 2025.11.12 | ₩4,065 | ₩4,110 | ₩4,050 | ₩4,090 | +0.62% | 5.6만 |
|---|
| 2025.11.11 | ₩4,035 | ₩4,115 | ₩4,020 | ₩4,065 | +0.74% | 2.7만 |
|---|
| 2025.11.10 | ₩4,090 | ₩4,090 | ₩4,000 | ₩4,060 | -0.73% | 3.2만 |
|---|
| 2025.11.07 | ₩4,005 | ₩4,040 | ₩3,900 | ₩4,040 | +0.87% | 8.5만 |
|---|
| 2025.11.06 | ₩4,020 | ₩4,055 | ₩3,950 | ₩4,005 | -0.37% | 2.7만 |
|---|
| 2025.11.05 | ₩4,040 | ₩4,065 | ₩3,880 | ₩4,010 | -0.74% | 6.5만 |
|---|
| 2025.11.04 | ₩3,950 | ₩4,085 | ₩3,900 | ₩4,040 | +2.28% | 7.4만 |
|---|
| 2025.11.03 | ₩4,015 | ₩4,075 | ₩3,940 | ₩3,945 | -1.74% | 8.6만 |
|---|
| 2025.10.31 | ₩4,075 | ₩4,115 | ₩4,015 | ₩4,015 | -1.47% | 5.5만 |
|---|
| 2025.10.30 | ₩4,115 | ₩4,115 | ₩4,040 | ₩4,075 | -0.97% | 10.7만 |
|---|
| 2025.10.29 | ₩4,210 | ₩4,210 | ₩4,100 | ₩4,120 | -2.14% | 7.3만 |
|---|
| 2025.10.28 | ₩4,190 | ₩4,215 | ₩4,155 | ₩4,170 | -0.48% | 4.5만 |
|---|
| 2025.10.27 | ₩4,215 | ₩4,230 | ₩4,170 | ₩4,195 | -0.47% | 5.9만 |
|---|
| 2025.10.24 | ₩4,215 | ₩4,230 | ₩4,160 | ₩4,205 | -0.24% | 6.8만 |
|---|
| 2025.10.23 | ₩4,210 | ₩4,290 | ₩4,210 | ₩4,215 | +0.12% | 4.2만 |
|---|
| 2025.10.22 | ₩4,280 | ₩4,280 | ₩4,200 | ₩4,265 | -0.35% | 6.3만 |
|---|
| 2025.10.21 | ₩4,315 | ₩4,345 | ₩4,230 | ₩4,280 | -0.81% | 10.3만 |
|---|
| 2025.10.20 | ₩4,260 | ₩4,335 | ₩4,245 | ₩4,315 | +1.29% | 4.4만 |
|---|
| 2025.10.17 | ₩4,490 | ₩4,515 | ₩4,295 | ₩4,300 | -4.23% | 8만 |
|---|
| 2025.10.16 | ₩4,425 | ₩4,470 | ₩4,385 | ₩4,415 | -0.23% | 6.4만 |
|---|
| 2025.10.15 | ₩4,325 | ₩4,425 | ₩4,305 | ₩4,425 | +2.31% | 5.5만 |
|---|
| 2025.10.14 | ₩4,295 | ₩4,335 | ₩4,270 | ₩4,325 | +0.70% | 5.8만 |
|---|
| 2025.10.13 | ₩4,180 | ₩4,340 | ₩4,100 | ₩4,330 | +3.59% | 7.3만 |
|---|
| 2025.10.10 | ₩4,400 | ₩4,420 | ₩4,265 | ₩4,265 | -3.07% | 7.6만 |
|---|