시장 데이터를 불러오는 중
전체 종목
제나테크 과거 주가
ZenaTech, Inc. - Common Stock · ZENA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZenaTech, Inc. - Common Stock · ZENA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,707 | ₩1,718 | ₩1,413 | ₩1,480 | -13.28% | 1001.1만 |
| 2026.10.08 | ₩1,787 | ₩1,794 | ₩1,747 | ₩1,760 | -1.49% | 141.4만 |
| 2026.10.07 | ₩1,814 | ₩1,867 | ₩1,734 | ₩1,800 | -0.74% | 278.8만 |
| 2026.10.06 | ₩1,734 | ₩1,800 | ₩1,720 | ₩1,734 | 0.00% | 88.1만 |
| 2026.10.05 | ₩1,774 | ₩1,787 | ₩1,687 | ₩1,707 | -3.76% | 163.3만 |
| 2026.10.02 | ₩1,840 | ₩1,880 | ₩1,774 | ₩1,774 | -3.62% | 119.1만 |
| 2026.10.01 | ₩1,800 | ₩1,834 | ₩1,774 | ₩1,800 | 0.00% | 110.7만 |
| 2026.09.30 | ₩1,960 | ₩1,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,747 |
| ₩1,747 |
| -10.88% |
| 322.4만 |
| 2026.09.29 | ₩1,894 | ₩1,980 | ₩1,840 | ₩1,960 | +3.52% | 186.2만 |
|---|
| 2026.09.28 | ₩1,867 | ₩1,880 | ₩1,820 | ₩1,840 | -1.43% | 113.2만 |
|---|
| 2026.09.25 | ₩1,974 | ₩1,980 | ₩1,894 | ₩1,894 | -4.05% | 133.6만 |
|---|
| 2026.09.24 | ₩1,974 | ₩2,000 | ₩1,939 | ₩1,947 | -1.35% | 105.8만 |
|---|
| 2026.09.23 | ₩2,054 | ₩2,067 | ₩1,987 | ₩1,987 | -3.25% | 100.7만 |
|---|
| 2026.09.22 | ₩2,054 | ₩2,107 | ₩2,040 | ₩2,054 | 0.00% | 130.5만 |
|---|
| 2026.09.21 | ₩2,014 | ₩2,067 | ₩1,960 | ₩2,040 | +1.32% | 121.8만 |
|---|
| 2026.09.18 | ₩2,047 | ₩2,064 | ₩1,920 | ₩1,934 | -5.54% | 261.9만 |
|---|
| 2026.09.17 | ₩2,034 | ₩2,174 | ₩2,000 | ₩2,000 | -1.64% | 255.2만 |
|---|
| 2026.09.16 | ₩1,947 | ₩1,987 | ₩1,907 | ₩1,934 | -0.68% | 144.8만 |
|---|
| 2026.09.15 | ₩1,960 | ₩1,975 | ₩1,867 | ₩1,880 | -4.08% | 239.8만 |
|---|
| 2026.09.14 | ₩1,947 | ₩2,014 | ₩1,934 | ₩1,974 | +1.37% | 116.8만 |
|---|
| 2026.09.11 | ₩2,080 | ₩2,087 | ₩1,987 | ₩2,027 | -2.56% | 207.3만 |
|---|
| 2026.09.10 | ₩2,107 | ₩2,187 | ₩2,067 | ₩2,094 | -0.63% | 121만 |
|---|
| 2026.09.09 | ₩2,267 | ₩2,307 | ₩2,134 | ₩2,147 | -5.29% | 130.5만 |
|---|
| 2026.09.08 | ₩2,247 | ₩2,374 | ₩2,227 | ₩2,267 | +0.89% | 167.8만 |
|---|
| 2026.09.04 | ₩2,279 | ₩2,307 | ₩2,214 | ₩2,240 | -1.70% | 110.9만 |
|---|
| 2026.09.03 | ₩2,227 | ₩2,374 | ₩2,227 | ₩2,267 | +1.80% | 210.5만 |
|---|
| 2026.09.02 | ₩2,254 | ₩2,307 | ₩2,160 | ₩2,187 | -2.96% | 195.2만 |
|---|
| 2026.09.01 | ₩2,280 | ₩2,307 | ₩2,192 | ₩2,234 | -2.05% | 215만 |
|---|
| 2026.08.31 | ₩2,360 | ₩2,367 | ₩2,280 | ₩2,334 | -1.13% | 149.7만 |
|---|
| 2026.08.28 | ₩2,494 | ₩2,494 | ₩2,280 | ₩2,280 | -8.56% | 242.5만 |
|---|
| 2026.08.27 | ₩2,400 | ₩2,574 | ₩2,400 | ₩2,507 | +4.44% | 209.3만 |
|---|
| 2026.08.26 | ₩2,427 | ₩2,439 | ₩2,334 | ₩2,374 | -2.20% | 149.6만 |
|---|
| 2026.08.25 | ₩2,467 | ₩2,520 | ₩2,414 | ₩2,440 | -1.08% | 173.3만 |
|---|
| 2026.08.24 | ₩2,667 | ₩2,667 | ₩2,334 | ₩2,387 | -10.50% | 389.6만 |
|---|
| 2026.08.21 | ₩2,547 | ₩2,800 | ₩2,480 | ₩2,707 | +6.28% | 430.7만 |
|---|
| 2026.08.20 | ₩2,627 | ₩2,666 | ₩2,507 | ₩2,547 | -3.05% | 265.4만 |
|---|
| 2026.08.19 | ₩2,680 | ₩2,734 | ₩2,560 | ₩2,667 | -0.50% | 249.6만 |
|---|
| 2026.08.18 | ₩2,594 | ₩2,920 | ₩2,587 | ₩2,720 | +4.88% | 454.4만 |
|---|
| 2026.08.17 | ₩2,780 | ₩2,800 | ₩2,640 | ₩2,734 | -1.68% | 533.9만 |
|---|
| 2026.08.14 | ₩2,934 | ₩3,014 | ₩2,760 | ₩2,854 | -2.73% | 789.9만 |
|---|
| 2026.08.13 | ₩2,520 | ₩2,920 | ₩2,474 | ₩2,840 | +12.70% | 868.2만 |
|---|
| 2026.08.12 | ₩2,454 | ₩2,600 | ₩2,320 | ₩2,534 | +3.26% | 624.2만 |
|---|
| 2026.08.11 | ₩2,267 | ₩2,560 | ₩2,267 | ₩2,427 | +7.06% | 1204.6만 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,454 | ₩2,216 | ₩2,280 | 0.00% | 2153.1만 |
|---|
| 2026.08.07 | ₩2,120 | ₩2,334 | ₩2,067 | ₩2,200 | +3.77% | 4492.9만 |
|---|
| 2026.08.06 | ₩1,814 | ₩1,914 | ₩1,794 | ₩1,840 | +1.47% | 119.2만 |
|---|
| 2026.08.05 | ₩1,800 | ₩1,867 | ₩1,774 | ₩1,854 | +2.96% | 106.3만 |
|---|
| 2026.08.04 | ₩1,700 | ₩1,814 | ₩1,700 | ₩1,800 | +5.88% | 179.6만 |
|---|
| 2026.08.03 | ₩1,707 | ₩1,760 | ₩1,667 | ₩1,694 | -0.78% | 151.3만 |
|---|
| 2026.07.31 | ₩1,760 | ₩1,774 | ₩1,660 | ₩1,707 | -3.03% | 80.8만 |
|---|
| 2026.07.30 | ₩1,667 | ₩1,754 | ₩1,667 | ₩1,734 | +4.00% | 127.1만 |
|---|
| 2026.07.29 | ₩1,734 | ₩1,767 | ₩1,627 | ₩1,654 | -4.62% | 164.7만 |
|---|
| 2026.07.28 | ₩1,827 | ₩1,840 | ₩1,720 | ₩1,734 | -5.11% | 168.9만 |
|---|
| 2026.07.27 | ₩1,867 | ₩1,880 | ₩1,800 | ₩1,827 | -2.14% | 162.3만 |
|---|
| 2026.07.24 | ₩1,987 | ₩1,994 | ₩1,814 | ₩1,840 | -7.38% | 229.7만 |
|---|
| 2026.07.23 | ₩2,000 | ₩2,067 | ₩1,974 | ₩1,987 | -0.67% | 187.9만 |
|---|
| 2026.07.22 | ₩2,067 | ₩2,187 | ₩1,974 | ₩2,014 | -2.58% | 212.8만 |
|---|
| 2026.07.21 | ₩1,987 | ₩2,094 | ₩1,934 | ₩2,014 | +1.34% | 163.2만 |
|---|
| 2026.07.20 | ₩1,987 | ₩1,987 | ₩1,907 | ₩1,974 | -0.67% | 89만 |
|---|
| 2026.07.17 | ₩1,987 | ₩2,054 | ₩1,920 | ₩1,974 | -0.67% | 108.4만 |
|---|
| 2026.07.16 | ₩1,960 | ₩2,200 | ₩1,954 | ₩2,040 | +4.08% | 476.2만 |
|---|
| 2026.07.15 | ₩1,894 | ₩2,040 | ₩1,887 | ₩1,987 | +4.93% | 251.3만 |
|---|
| 2026.07.14 | ₩1,787 | ₩1,894 | ₩1,760 | ₩1,867 | +4.48% | 151.6만 |
|---|
| 2026.07.13 | ₩1,827 | ₩1,840 | ₩1,780 | ₩1,787 | -2.19% | 99.4만 |
|---|
| 2026.07.10 | ₩1,814 | ₩1,867 | ₩1,760 | ₩1,854 | +2.21% | 152.2만 |
|---|
| 2026.07.09 | ₩1,774 | ₩1,867 | ₩1,754 | ₩1,814 | +2.26% | 132.6만 |
|---|
| 2026.07.08 | ₩1,740 | ₩1,800 | ₩1,720 | ₩1,747 | +0.38% | 135.1만 |
|---|
| 2026.07.07 | ₩1,894 | ₩1,894 | ₩1,740 | ₩1,800 | -4.93% | 190.7만 |
|---|
| 2026.07.06 | ₩1,894 | ₩1,907 | ₩1,820 | ₩1,880 | -0.70% | 107.9만 |
|---|
| 2026.07.02 | ₩1,934 | ₩1,987 | ₩1,880 | ₩1,894 | -2.07% | 123.8만 |
|---|
| 2026.07.01 | ₩1,987 | ₩2,027 | ₩1,900 | ₩1,934 | -2.68% | 157.9만 |
|---|
| 2026.06.30 | ₩2,067 | ₩2,094 | ₩1,947 | ₩2,000 | -3.23% | 190.4만 |
|---|
| 2026.06.29 | ₩2,080 | ₩2,187 | ₩2,040 | ₩2,067 | -0.64% | 236만 |
|---|
| 2026.06.26 | ₩1,840 | ₩2,080 | ₩1,840 | ₩2,080 | +13.04% | 768.7만 |
|---|
| 2026.06.25 | ₩1,867 | ₩1,927 | ₩1,827 | ₩1,867 | 0.00% | 149.9만 |
|---|
| 2026.06.24 | ₩1,934 | ₩1,960 | ₩1,867 | ₩1,867 | -3.45% | 142.7만 |
|---|
| 2026.06.23 | ₩1,800 | ₩2,027 | ₩1,800 | ₩1,960 | +8.89% | 332.7만 |
|---|
| 2026.06.22 | ₩1,894 | ₩1,894 | ₩1,800 | ₩1,814 | -4.23% | 148만 |
|---|
| 2026.06.18 | ₩1,894 | ₩1,960 | ₩1,854 | ₩1,894 | 0.00% | 145.6만 |
|---|
| 2026.06.17 | ₩1,854 | ₩1,967 | ₩1,815 | ₩1,880 | +1.44% | 162.9만 |
|---|
| 2026.06.16 | ₩1,814 | ₩1,894 | ₩1,747 | ₩1,867 | +2.94% | 261.1만 |
|---|
| 2026.06.15 | ₩1,907 | ₩1,928 | ₩1,827 | ₩1,827 | -4.20% | 201.4만 |
|---|
| 2026.06.12 | ₩1,987 | ₩2,040 | ₩1,867 | ₩1,867 | -6.04% | 217.5만 |
|---|
| 2026.06.11 | ₩1,974 | ₩2,094 | ₩1,947 | ₩2,040 | +3.38% | 226.2만 |
|---|
| 2026.06.10 | ₩1,907 | ₩2,120 | ₩1,907 | ₩2,040 | +6.99% | 348.8만 |
|---|
| 2026.06.09 | ₩1,880 | ₩2,000 | ₩1,854 | ₩1,947 | +3.55% | 378.3만 |
|---|
| 2026.06.08 | ₩1,880 | ₩1,907 | ₩1,800 | ₩1,854 | -1.42% | 196.2만 |
|---|
| 2026.06.05 | ₩2,014 | ₩2,014 | ₩1,800 | ₩1,800 | -10.60% | 404.9만 |
|---|
| 2026.06.04 | ₩1,947 | ₩2,267 | ₩1,894 | ₩2,027 | +4.11% | 581만 |
|---|
| 2026.06.03 | ₩2,280 | ₩2,280 | ₩1,934 | ₩2,014 | -11.70% | 2020.6만 |
|---|
| 2026.06.02 | ₩2,094 | ₩2,120 | ₩2,000 | ₩2,000 | -4.46% | 304.8만 |
|---|
| 2026.06.01 | ₩2,160 | ₩2,174 | ₩2,094 | ₩2,134 | -1.23% | 408.4만 |
|---|
| 2026.05.29 | ₩2,294 | ₩2,294 | ₩1,947 | ₩2,167 | -5.52% | 731만 |
|---|
| 2026.05.28 | ₩2,120 | ₩2,187 | ₩2,067 | ₩2,174 | +2.52% | 1122.8만 |
|---|
| 2026.05.27 | ₩1,934 | ₩1,947 | ₩1,840 | ₩1,907 | -1.38% | 201.3만 |
|---|
| 2026.05.26 | ₩1,947 | ₩2,000 | ₩1,840 | ₩1,920 | -1.37% | 409.4만 |
|---|
| 2026.05.22 | ₩1,707 | ₩1,840 | ₩1,667 | ₩1,827 | +7.03% | 398.5만 |
|---|
| 2026.05.21 | ₩1,667 | ₩1,667 | ₩1,534 | ₩1,654 | -0.80% | 379.6만 |
|---|
| 2026.05.20 | ₩1,814 | ₩1,840 | ₩1,614 | ₩1,667 | -8.09% | 332.9만 |
|---|
| 2026.05.19 | ₩1,840 | ₩1,854 | ₩1,800 | ₩1,807 | -1.81% | 230.4만 |
|---|
| 2026.05.18 | ₩2,027 | ₩2,027 | ₩1,774 | ₩1,814 | -10.53% | 486.1만 |
|---|
| 2026.05.15 | ₩2,394 | ₩2,467 | ₩1,880 | ₩2,027 | -15.32% | 1283.7만 |
|---|
| 2026.05.14 | ₩2,707 | ₩2,894 | ₩2,667 | ₩2,827 | +4.43% | 207.4만 |
|---|
| 2026.05.13 | ₩2,667 | ₩2,720 | ₩2,594 | ₩2,694 | +1.00% | 126.6만 |
|---|
| 2026.05.12 | ₩2,680 | ₩2,747 | ₩2,654 | ₩2,680 | 0.00% | 153.1만 |
|---|
| 2026.05.11 | ₩2,734 | ₩2,787 | ₩2,640 | ₩2,654 | -2.93% | 223.9만 |
|---|
| 2026.05.08 | ₩2,827 | ₩2,840 | ₩2,694 | ₩2,734 | -3.30% | 176.5만 |
|---|
| 2026.05.07 | ₩2,787 | ₩2,894 | ₩2,747 | ₩2,800 | +0.48% | 187.4만 |
|---|
| 2026.05.06 | ₩2,800 | ₩2,827 | ₩2,734 | ₩2,800 | 0.00% | 178.6만 |
|---|
| 2026.05.05 | ₩3,160 | ₩3,174 | ₩2,787 | ₩2,840 | -10.13% | 281만 |
|---|
| 2026.05.04 | ₩3,174 | ₩3,447 | ₩3,100 | ₩3,187 | +0.42% | 263.6만 |
|---|
| 2026.05.01 | ₩2,994 | ₩3,360 | ₩2,964 | ₩3,280 | +9.58% | 284.7만 |
|---|
| 2026.04.30 | ₩2,654 | ₩3,087 | ₩2,636 | ₩3,014 | +13.57% | 315.9만 |
|---|
| 2026.04.29 | ₩2,694 | ₩2,720 | ₩2,547 | ₩2,640 | -1.98% | 240.1만 |
|---|
| 2026.04.28 | ₩2,787 | ₩2,794 | ₩2,694 | ₩2,720 | -2.39% | 173.8만 |
|---|
| 2026.04.27 | ₩2,827 | ₩2,867 | ₩2,787 | ₩2,840 | +0.47% | 130.2만 |
|---|
| 2026.04.24 | ₩2,827 | ₩2,860 | ₩2,774 | ₩2,827 | 0.00% | 132.7만 |
|---|
| 2026.04.23 | ₩3,027 | ₩3,094 | ₩2,747 | ₩2,787 | -7.93% | 391.8만 |
|---|
| 2026.04.22 | ₩2,827 | ₩3,194 | ₩2,820 | ₩2,987 | +5.66% | 571.9만 |
|---|
| 2026.04.21 | ₩2,727 | ₩2,854 | ₩2,720 | ₩2,734 | +0.24% | 151.1만 |
|---|
| 2026.04.20 | ₩2,780 | ₩2,800 | ₩2,680 | ₩2,760 | -0.72% | 166.9만 |
|---|
| 2026.04.17 | ₩2,820 | ₩2,920 | ₩2,774 | ₩2,814 | -0.24% | 138만 |
|---|
| 2026.04.16 | ₩2,840 | ₩2,894 | ₩2,760 | ₩2,814 | -0.94% | 139.3만 |
|---|
| 2026.04.15 | ₩2,814 | ₩3,000 | ₩2,760 | ₩2,827 | +0.47% | 200.2만 |
|---|
| 2026.04.14 | ₩2,854 | ₩2,907 | ₩2,747 | ₩2,814 | -1.40% | 171.7만 |
|---|
| 2026.04.13 | ₩2,867 | ₩2,987 | ₩2,787 | ₩2,907 | +1.40% | 121.3만 |
|---|
| 2026.04.10 | ₩2,867 | ₩2,934 | ₩2,734 | ₩2,894 | +0.93% | 117.5만 |
|---|
| 2026.04.09 | ₩2,907 | ₩2,986 | ₩2,814 | ₩2,814 | -3.21% | 104.3만 |
|---|
| 2026.04.08 | ₩3,040 | ₩3,107 | ₩2,854 | ₩2,907 | -4.39% | 154.5만 |
|---|
| 2026.04.07 | ₩3,014 | ₩3,040 | ₩2,867 | ₩2,934 | -2.65% | 154만 |
|---|
| 2026.04.06 | ₩3,000 | ₩3,174 | ₩2,960 | ₩3,080 | +2.67% | 185만 |
|---|
| 2026.04.02 | ₩2,600 | ₩3,040 | ₩2,600 | ₩2,987 | +14.87% | 226.1만 |
|---|
| 2026.04.01 | ₩3,014 | ₩3,054 | ₩2,707 | ₩2,720 | -9.73% | 201.3만 |
|---|
| 2026.03.31 | ₩2,714 | ₩3,107 | ₩2,627 | ₩3,054 | +12.53% | 215.9만 |
|---|
| 2026.03.30 | ₩2,720 | ₩2,774 | ₩2,615 | ₩2,707 | -0.49% | 118.8만 |
|---|
| 2026.03.27 | ₩3,067 | ₩3,067 | ₩2,734 | ₩2,747 | -10.43% | 172.5만 |
|---|
| 2026.03.26 | ₩3,200 | ₩3,327 | ₩3,074 | ₩3,094 | -3.33% | 121.6만 |
|---|
| 2026.03.25 | ₩3,427 | ₩3,467 | ₩3,187 | ₩3,307 | -3.50% | 162.3만 |
|---|
| 2026.03.24 | ₩3,294 | ₩3,559 | ₩3,280 | ₩3,347 | +1.62% | 186.3만 |
|---|
| 2026.03.23 | ₩3,200 | ₩3,347 | ₩3,134 | ₩3,320 | +3.75% | 172.7만 |
|---|
| 2026.03.20 | ₩3,107 | ₩3,320 | ₩3,087 | ₩3,214 | +3.43% | 210.5만 |
|---|
| 2026.03.19 | ₩2,867 | ₩3,200 | ₩2,854 | ₩3,107 | +8.37% | 221.4만 |
|---|
| 2026.03.18 | ₩3,220 | ₩3,267 | ₩2,867 | ₩2,947 | -8.49% | 987.4만 |
|---|
| 2026.03.17 | ₩2,934 | ₩3,227 | ₩2,914 | ₩3,040 | +3.64% | 242.4만 |
|---|
| 2026.03.16 | ₩2,900 | ₩2,947 | ₩2,827 | ₩2,867 | -1.15% | 81.7만 |
|---|
| 2026.03.13 | ₩3,054 | ₩3,094 | ₩2,900 | ₩2,920 | -4.37% | 84.2만 |
|---|
| 2026.03.12 | ₩3,054 | ₩3,067 | ₩2,894 | ₩3,027 | -0.87% | 148.7만 |
|---|
| 2026.03.11 | ₩3,107 | ₩3,214 | ₩3,007 | ₩3,094 | -0.43% | 96.9만 |
|---|
| 2026.03.10 | ₩3,200 | ₩3,260 | ₩3,080 | ₩3,107 | -2.92% | 112.6만 |
|---|
| 2026.03.09 | ₩3,027 | ₩3,187 | ₩2,934 | ₩3,147 | +3.96% | 116.4만 |
|---|
| 2026.03.06 | ₩3,387 | ₩3,400 | ₩3,107 | ₩3,107 | -8.27% | 143.1만 |
|---|
| 2026.03.05 | ₩3,627 | ₩3,667 | ₩3,374 | ₩3,440 | -5.15% | 139.1만 |
|---|
| 2026.03.04 | ₩3,600 | ₩3,627 | ₩3,360 | ₩3,534 | -1.85% | 97.8만 |
|---|
| 2026.03.03 | ₩3,880 | ₩3,880 | ₩3,520 | ₩3,560 | -8.25% | 139.2만 |
|---|
| 2026.03.02 | ₩3,507 | ₩3,907 | ₩3,467 | ₩3,814 | +8.75% | 136만 |
|---|
| 2026.02.27 | ₩3,627 | ₩3,670 | ₩3,440 | ₩3,520 | -2.94% | 63.7만 |
|---|
| 2026.02.26 | ₩3,574 | ₩3,800 | ₩3,454 | ₩3,747 | +4.85% | 110.2만 |
|---|
| 2026.02.25 | ₩3,400 | ₩3,574 | ₩3,307 | ₩3,494 | +2.75% | 68.9만 |
|---|
| 2026.02.24 | ₩3,320 | ₩3,400 | ₩3,227 | ₩3,387 | +2.01% | 56.2만 |
|---|
| 2026.02.23 | ₩3,414 | ₩3,440 | ₩3,240 | ₩3,334 | -2.34% | 94.7만 |
|---|
| 2026.02.20 | ₩3,587 | ₩3,640 | ₩3,440 | ₩3,454 | -3.72% | 79.7만 |
|---|
| 2026.02.19 | ₩3,554 | ₩3,640 | ₩3,467 | ₩3,627 | +2.06% | 62.9만 |
|---|
| 2026.02.18 | ₩3,640 | ₩3,654 | ₩3,500 | ₩3,560 | -2.20% | 64.2만 |
|---|
| 2026.02.17 | ₩3,627 | ₩3,687 | ₩3,440 | ₩3,627 | 0.00% | 73만 |
|---|
| 2026.02.13 | ₩3,734 | ₩3,880 | ₩3,640 | ₩3,694 | -1.07% | 115.2만 |
|---|
| 2026.02.12 | ₩3,747 | ₩3,827 | ₩3,534 | ₩3,707 | -1.07% | 86.7만 |
|---|
| 2026.02.11 | ₩3,947 | ₩3,960 | ₩3,571 | ₩3,694 | -6.42% | 118.2만 |
|---|
| 2026.02.10 | ₩4,267 | ₩4,454 | ₩3,880 | ₩3,920 | -8.12% | 135.4만 |
|---|
| 2026.02.09 | ₩3,974 | ₩4,174 | ₩3,867 | ₩4,147 | +4.36% | 106.2만 |
|---|
| 2026.02.06 | ₩3,734 | ₩4,012 | ₩3,627 | ₩3,907 | +4.64% | 93.4만 |
|---|
| 2026.02.05 | ₩3,880 | ₩3,954 | ₩3,554 | ₩3,554 | -8.42% | 109.5만 |
|---|
| 2026.02.04 | ₩4,360 | ₩4,374 | ₩3,894 | ₩3,987 | -8.56% | 119.8만 |
|---|
| 2026.02.03 | ₩4,387 | ₩4,520 | ₩4,147 | ₩4,334 | -1.22% | 104.1만 |
|---|
| 2026.02.02 | ₩4,587 | ₩4,641 | ₩4,334 | ₩4,334 | -5.52% | 74.1만 |
|---|
| 2026.01.30 | ₩5,087 | ₩5,087 | ₩4,507 | ₩4,507 | -11.40% | 121.8만 |
|---|
| 2026.01.29 | ₩5,401 | ₩5,421 | ₩5,027 | ₩5,134 | -4.94% | 95.6만 |
|---|
| 2026.01.28 | ₩5,814 | ₩5,814 | ₩5,281 | ₩5,401 | -7.11% | 150.3만 |
|---|
| 2026.01.27 | ₩5,774 | ₩5,934 | ₩5,481 | ₩5,881 | +1.85% | 110.9만 |
|---|
| 2026.01.26 | ₩6,241 | ₩6,334 | ₩5,681 | ₩5,721 | -8.33% | 115.6만 |
|---|
| 2026.01.23 | ₩6,534 | ₩6,579 | ₩5,974 | ₩6,067 | -7.14% | 191.4만 |
|---|
| 2026.01.22 | ₩6,401 | ₩6,894 | ₩6,294 | ₩6,707 | +4.79% | 284.6만 |
|---|
| 2026.01.21 | ₩5,907 | ₩6,267 | ₩5,601 | ₩6,187 | +4.74% | 253.9만 |
|---|
| 2026.01.20 | ₩5,227 | ₩5,974 | ₩5,134 | ₩5,454 | +4.34% | 154만 |
|---|
| 2026.01.16 | ₩5,507 | ₩5,534 | ₩5,254 | ₩5,414 | -1.69% | 99.9만 |
|---|
| 2026.01.15 | ₩5,041 | ₩5,761 | ₩4,961 | ₩5,507 | +9.26% | 230.7만 |
|---|
| 2026.01.14 | ₩5,174 | ₩5,201 | ₩4,827 | ₩4,947 | -4.38% | 81.6만 |
|---|
| 2026.01.13 | ₩5,267 | ₩5,321 | ₩4,907 | ₩5,214 | -1.01% | 105.7만 |
|---|
| 2026.01.12 | ₩5,254 | ₩5,267 | ₩4,899 | ₩5,107 | -2.79% | 95.4만 |
|---|
| 2026.01.09 | ₩5,521 | ₩5,661 | ₩5,174 | ₩5,254 | -4.83% | 180.4만 |
|---|
| 2026.01.08 | ₩4,614 | ₩5,574 | ₩4,581 | ₩5,521 | +19.65% | 279.8만 |
|---|
| 2026.01.07 | ₩4,587 | ₩4,667 | ₩4,427 | ₩4,467 | -2.62% | 67.6만 |
|---|
| 2026.01.06 | ₩4,654 | ₩4,674 | ₩4,307 | ₩4,494 | -3.44% | 82.7만 |
|---|
| 2026.01.05 | ₩4,280 | ₩4,721 | ₩4,280 | ₩4,507 | +5.30% | 112만 |
|---|
| 2026.01.02 | ₩4,307 | ₩4,334 | ₩4,040 | ₩4,174 | -3.10% | 90.4만 |
|---|
| 2025.12.31 | ₩4,654 | ₩4,654 | ₩4,094 | ₩4,267 | -8.31% | 143.6만 |
|---|
| 2025.12.30 | ₩4,427 | ₩4,894 | ₩4,387 | ₩4,721 | +6.63% | 193.7만 |
|---|
| 2025.12.29 | ₩4,187 | ₩4,654 | ₩4,187 | ₩4,360 | +4.14% | 97.6만 |
|---|
| 2025.12.26 | ₩4,867 | ₩4,881 | ₩4,480 | ₩4,561 | -6.30% | 81.5만 |
|---|
| 2025.12.24 | ₩5,214 | ₩5,226 | ₩4,854 | ₩5,014 | -3.84% | 66만 |
|---|
| 2025.12.23 | ₩4,987 | ₩5,507 | ₩4,921 | ₩5,254 | +5.35% | 150.1만 |
|---|
| 2025.12.22 | ₩5,027 | ₩5,367 | ₩4,921 | ₩5,014 | -0.27% | 161.5만 |
|---|
| 2025.12.19 | ₩4,561 | ₩4,994 | ₩4,374 | ₩4,934 | +8.19% | 162.2만 |
|---|
| 2025.12.18 | ₩4,014 | ₩4,522 | ₩3,974 | ₩4,494 | +11.96% | 154.6만 |
|---|
| 2025.12.17 | ₩4,094 | ₩4,220 | ₩3,874 | ₩3,894 | -4.89% | 117.2만 |
|---|
| 2025.12.16 | ₩3,814 | ₩4,066 | ₩3,747 | ₩4,014 | +5.24% | 115.3만 |
|---|
| 2025.12.15 | ₩4,147 | ₩4,174 | ₩3,779 | ₩3,840 | -7.40% | 79.8만 |
|---|
| 2025.12.12 | ₩4,267 | ₩4,303 | ₩4,080 | ₩4,107 | -3.75% | 40.4만 |
|---|
| 2025.12.11 | ₩4,267 | ₩4,302 | ₩4,080 | ₩4,280 | +0.31% | 55.7만 |
|---|
| 2025.12.10 | ₩4,467 | ₩4,467 | ₩4,320 | ₩4,347 | -2.69% | 38.2만 |
|---|
| 2025.12.09 | ₩4,334 | ₩4,594 | ₩4,294 | ₩4,494 | +3.69% | 42.3만 |
|---|
| 2025.12.08 | ₩4,627 | ₩4,641 | ₩4,307 | ₩4,347 | -6.05% | 54.2만 |
|---|
| 2025.12.05 | ₩4,721 | ₩4,747 | ₩4,487 | ₩4,520 | -4.24% | 51.6만 |
|---|
| 2025.12.04 | ₩4,374 | ₩4,721 | ₩4,347 | ₩4,667 | +6.71% | 70.2만 |
|---|
| 2025.12.03 | ₩4,214 | ₩4,414 | ₩4,147 | ₩4,400 | +4.43% | 43.1만 |
|---|
| 2025.12.02 | ₩4,427 | ₩4,454 | ₩4,227 | ₩4,240 | -4.22% | 57.3만 |
|---|
| 2025.12.01 | ₩4,547 | ₩4,547 | ₩4,294 | ₩4,400 | -3.23% | 43.3만 |
|---|
| 2025.11.28 | ₩4,614 | ₩4,681 | ₩4,507 | ₩4,561 | -1.16% | 52.9만 |
|---|
| 2025.11.26 | ₩4,280 | ₩4,721 | ₩4,234 | ₩4,694 | +9.66% | 131.5만 |
|---|
| 2025.11.25 | ₩4,094 | ₩4,227 | ₩3,840 | ₩4,200 | +2.61% | 82.3만 |
|---|
| 2025.11.24 | ₩4,200 | ₩4,294 | ₩3,907 | ₩3,960 | -5.71% | 103.6만 |
|---|
| 2025.11.21 | ₩4,067 | ₩4,200 | ₩3,880 | ₩4,174 | +2.62% | 63.3만 |
|---|
| 2025.11.20 | ₩4,520 | ₩4,734 | ₩4,094 | ₩4,147 | -8.26% | 94.5만 |
|---|
| 2025.11.19 | ₩4,561 | ₩4,641 | ₩4,294 | ₩4,347 | -4.68% | 53.2만 |
|---|
| 2025.11.18 | ₩4,307 | ₩4,681 | ₩4,294 | ₩4,587 | +6.50% | 70.5만 |
|---|
| 2025.11.17 | ₩4,814 | ₩4,867 | ₩4,400 | ₩4,400 | -8.59% | 68.7만 |
|---|
| 2025.11.14 | ₩4,587 | ₩5,001 | ₩4,547 | ₩4,734 | +3.20% | 107.7만 |
|---|
| 2025.11.13 | ₩5,267 | ₩5,347 | ₩4,874 | ₩5,067 | -3.80% | 106.2만 |
|---|
| 2025.11.12 | ₩5,134 | ₩5,601 | ₩5,081 | ₩5,441 | +5.97% | 186.2만 |
|---|
| 2025.11.11 | ₩5,681 | ₩5,787 | ₩4,974 | ₩5,147 | -9.39% | 1053.4만 |
|---|
| 2025.11.10 | ₩5,601 | ₩5,601 | ₩5,214 | ₩5,227 | -6.67% | 65.8만 |
|---|
| 2025.11.07 | ₩5,201 | ₩5,427 | ₩4,947 | ₩5,427 | +4.36% | 97.8만 |
|---|
| 2025.11.06 | ₩5,841 | ₩5,841 | ₩5,374 | ₩5,414 | -7.31% | 69.7만 |
|---|
| 2025.11.05 | ₩5,641 | ₩5,721 | ₩5,521 | ₩5,721 | +1.42% | 34.7만 |
|---|
| 2025.11.04 | ₩5,601 | ₩5,814 | ₩5,494 | ₩5,587 | -0.24% | 73.8만 |
|---|
| 2025.11.03 | ₩6,161 | ₩6,227 | ₩5,814 | ₩5,881 | -4.55% | 59.3만 |
|---|
| 2025.10.31 | ₩6,014 | ₩6,214 | ₩5,895 | ₩6,174 | +2.66% | 84.2만 |
|---|
| 2025.10.30 | ₩6,081 | ₩6,134 | ₩5,694 | ₩5,801 | -4.61% | 112.3만 |
|---|
| 2025.10.29 | ₩6,387 | ₩6,414 | ₩6,074 | ₩6,107 | -4.38% | 109.7만 |
|---|
| 2025.10.28 | ₩6,601 | ₩6,761 | ₩6,321 | ₩6,401 | -3.03% | 77.1만 |
|---|
| 2025.10.27 | ₩6,774 | ₩6,801 | ₩6,494 | ₩6,561 | -3.15% | 78.7만 |
|---|
| 2025.10.24 | ₩6,667 | ₩6,921 | ₩6,601 | ₩6,627 | -0.60% | 109.2만 |
|---|
| 2025.10.23 | ₩6,427 | ₩6,507 | ₩6,281 | ₩6,441 | +0.21% | 87.5만 |
|---|
| 2025.10.22 | ₩6,667 | ₩6,774 | ₩6,134 | ₩6,387 | -4.20% | 165.9만 |
|---|
| 2025.10.21 | ₩7,287 | ₩7,287 | ₩6,841 | ₩6,894 | -5.40% | 115.1만 |
|---|
| 2025.10.20 | ₩7,467 | ₩7,502 | ₩7,161 | ₩7,187 | -3.75% | 96.4만 |
|---|
| 2025.10.17 | ₩7,721 | ₩7,721 | ₩6,961 | ₩7,094 | -8.12% | 191.8만 |
|---|
| 2025.10.16 | ₩8,734 | ₩9,201 | ₩7,668 | ₩7,734 | -11.45% | 279.6만 |
|---|
| 2025.10.15 | ₩9,121 | ₩9,480 | ₩7,934 | ₩8,228 | -9.80% | 256.5만 |
|---|
| 2025.10.14 | ₩8,841 | ₩8,961 | ₩8,174 | ₩8,921 | +0.90% | 204.1만 |
|---|
| 2025.10.13 | ₩8,481 | ₩9,041 | ₩7,921 | ₩8,854 | +4.40% | 306.4만 |
|---|
| 2025.10.10 | ₩7,681 | ₩9,001 | ₩7,628 | ₩7,921 | +3.12% | 570.4만 |
|---|