시장 데이터를 불러오는 중
전체 종목
Zeo Energy Corporation - Class A Common Stock 과거 주가
Zeo Energy Corporation - Class A Common Stock · ZEO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zeo Energy Corporation - Class A Common Stock · ZEO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩375 | ₩384 | ₩334 | ₩353 | -5.71% | 46만 |
| 2026.10.08 | ₩385 | ₩395 | ₩363 | ₩369 | -4.17% | 47.9만 |
| 2026.10.07 | ₩385 | ₩415 | ₩375 | ₩397 | +3.13% | 56.4만 |
| 2026.10.06 | ₩387 | ₩397 | ₩372 | ₩387 | 0.00% | 47.1만 |
| 2026.10.05 | ₩376 | ₩396 | ₩361 | ₩383 | +1.78% | 43.8만 |
| 2026.10.02 | ₩404 | ₩411 | ₩349 | ₩392 | -2.98% | 158만 |
| 2026.10.01 | ₩447 | ₩484 | ₩408 | ₩409 | -8.38% | 95.6만 |
| 2026.09.30 | ₩439 | ₩460 | ₩435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩447 |
| +1.83% |
| 68만 |
| 2026.09.29 | ₩448 | ₩464 | ₩436 | ₩458 | +2.09% | 137.9만 |
|---|
| 2026.09.28 | ₩498 | ₩506 | ₩443 | ₩459 | -7.80% | 289만 |
|---|
| 2026.09.25 | ₩506 | ₩575 | ₩496 | ₩510 | +0.79% | 488.2만 |
|---|
| 2026.09.24 | ₩508 | ₩542 | ₩468 | ₩515 | +1.32% | 602.8만 |
|---|
| 2026.09.23 | ₩672 | ₩777 | ₩429 | ₩531 | -20.92% | 6992.4만 |
|---|
| 2026.09.22 | ₩466 | ₩975 | ₩466 | ₩656 | +40.80% | 4.1억 |
|---|
| 2026.09.21 | ₩312 | ₩522 | ₩312 | ₩417 | +33.91% | 1.2억 |
|---|
| 2026.09.18 | ₩359 | ₩520 | ₩321 | ₩329 | -8.21% | 4403.2만 |
|---|
| 2026.09.17 | ₩334 | ₩356 | ₩322 | ₩344 | +2.80% | 18.3만 |
|---|
| 2026.09.16 | ₩320 | ₩347 | ₩310 | ₩332 | +3.77% | 25.4만 |
|---|
| 2026.09.15 | ₩320 | ₩333 | ₩294 | ₩326 | +2.09% | 24만 |
|---|
| 2026.09.14 | ₩313 | ₩321 | ₩298 | ₩321 | +2.56% | 32.9만 |
|---|
| 2026.09.11 | ₩310 | ₩344 | ₩308 | ₩318 | +2.59% | 39.6만 |
|---|
| 2026.09.10 | ₩361 | ₩442 | ₩305 | ₩328 | -9.26% | 639만 |
|---|
| 2026.09.09 | ₩360 | ₩373 | ₩348 | ₩353 | -1.86% | 35.8만 |
|---|
| 2026.09.08 | ₩318 | ₩355 | ₩316 | ₩348 | +9.24% | 36.8만 |
|---|
| 2026.09.04 | ₩326 | ₩364 | ₩309 | ₩326 | 0.00% | 31.9만 |
|---|
| 2026.09.03 | ₩281 | ₩332 | ₩281 | ₩328 | +16.67% | 53.5만 |
|---|
| 2026.09.02 | ₩261 | ₩308 | ₩261 | ₩301 | +15.38% | 238.8만 |
|---|
| 2026.09.01 | ₩324 | ₩467 | ₩250 | ₩282 | -12.81% | 2515.3만 |
|---|
| 2026.08.31 | ₩396 | ₩396 | ₩317 | ₩318 | -19.59% | 48.6만 |
|---|
| 2026.08.28 | ₩434 | ₩435 | ₩375 | ₩375 | -13.58% | 38.3만 |
|---|
| 2026.08.27 | ₩440 | ₩440 | ₩395 | ₩424 | -3.65% | 44.6만 |
|---|
| 2026.08.26 | ₩428 | ₩448 | ₩401 | ₩420 | -1.87% | 46.6만 |
|---|
| 2026.08.25 | ₩553 | ₩553 | ₩380 | ₩395 | -28.57% | 116.2만 |
|---|
| 2026.08.24 | ₩583 | ₩594 | ₩506 | ₩531 | -8.94% | 45.6만 |
|---|
| 2026.08.21 | ₩601 | ₩789 | ₩538 | ₩542 | -9.80% | 61.4만 |
|---|
| 2026.08.20 | ₩678 | ₩684 | ₩594 | ₩598 | -11.83% | 21.8만 |
|---|
| 2026.08.19 | ₩753 | ₩771 | ₩656 | ₩661 | -12.26% | 8.8만 |
|---|
| 2026.08.18 | ₩787 | ₩830 | ₩723 | ₩725 | -7.82% | 13.6만 |
|---|
| 2026.08.17 | ₩777 | ₩844 | ₩769 | ₩811 | +4.30% | 10.4만 |
|---|
| 2026.08.14 | ₩816 | ₩851 | ₩816 | ₩827 | +1.31% | 6.9만 |
|---|
| 2026.08.13 | ₩822 | ₩864 | ₩807 | ₩834 | +1.47% | 7.6만 |
|---|
| 2026.08.12 | ₩830 | ₩892 | ₩803 | ₩818 | -1.45% | 13.5만 |
|---|
| 2026.08.11 | ₩789 | ₩867 | ₩757 | ₩846 | +7.12% | 17.5만 |
|---|
| 2026.08.10 | ₩776 | ₩866 | ₩753 | ₩771 | -0.69% | 26만 |
|---|
| 2026.08.07 | ₩693 | ₩787 | ₩685 | ₩777 | +12.16% | 25만 |
|---|
| 2026.08.06 | ₩776 | ₩830 | ₩684 | ₩693 | -10.69% | 25.3만 |
|---|
| 2026.08.05 | ₩700 | ₩796 | ₩700 | ₩776 | +10.90% | 20.6만 |
|---|
| 2026.08.04 | ₩644 | ₩789 | ₩594 | ₩743 | +15.38% | 108.8만 |
|---|
| 2026.08.03 | ₩500 | ₩664 | ₩484 | ₩645 | +28.88% | 151.8만 |
|---|
| 2026.07.31 | ₩721 | ₩1,472 | ₩629 | ₩670 | -7.05% | 3948.7만 |
|---|
| 2026.07.30 | ₩700 | ₩736 | ₩669 | ₩696 | -0.57% | 5.2만 |
|---|
| 2026.07.29 | ₩739 | ₩739 | ₩686 | ₩686 | -7.07% | 9.8천 |
|---|
| 2026.07.28 | ₩686 | ₩739 | ₩686 | ₩702 | +2.34% | 1.2만 |
|---|
| 2026.07.27 | ₩723 | ₩723 | ₩686 | ₩688 | -4.81% | 3.7만 |
|---|
| 2026.07.24 | ₩710 | ₩736 | ₩689 | ₩723 | +1.69% | 1.5만 |
|---|
| 2026.07.23 | ₩749 | ₩749 | ₩686 | ₩689 | -8.04% | 2.1만 |
|---|
| 2026.07.22 | ₩729 | ₩749 | ₩686 | ₩686 | -5.87% | 6만 |
|---|
| 2026.07.21 | ₩729 | ₩736 | ₩709 | ₩710 | -2.57% | 1.1만 |
|---|
| 2026.07.20 | ₩747 | ₩816 | ₩709 | ₩709 | -5.02% | 5.5만 |
|---|
| 2026.07.17 | ₩776 | ₩789 | ₩709 | ₩724 | -6.72% | 6.2만 |
|---|
| 2026.07.16 | ₩807 | ₩816 | ₩776 | ₩776 | -3.81% | 5.2만 |
|---|
| 2026.07.15 | ₩777 | ₩843 | ₩776 | ₩826 | +6.20% | 2.9만 |
|---|
| 2026.07.14 | ₩803 | ₩827 | ₩776 | ₩820 | +2.17% | 2.4만 |
|---|
| 2026.07.13 | ₩820 | ₩892 | ₩775 | ₩804 | -1.96% | 20.5만 |
|---|
| 2026.07.10 | ₩818 | ₩892 | ₩809 | ₩862 | +5.40% | 4.6만 |
|---|
| 2026.07.09 | ₩855 | ₩927 | ₩836 | ₩843 | -1.41% | 7만 |
|---|
| 2026.07.08 | ₩830 | ₩836 | ₩803 | ₩823 | -0.81% | 4.2만 |
|---|
| 2026.07.07 | ₩852 | ₩870 | ₩830 | ₩832 | -2.35% | 6.3만 |
|---|
| 2026.07.06 | ₩900 | ₩937 | ₩838 | ₩844 | -6.24% | 5.3만 |
|---|
| 2026.07.02 | ₩896 | ₩937 | ₩871 | ₩891 | -0.60% | 3.9만 |
|---|
| 2026.07.01 | ₩858 | ₩937 | ₩803 | ₩834 | -2.81% | 10.7만 |
|---|
| 2026.06.30 | ₩922 | ₩937 | ₩870 | ₩883 | -4.21% | 10.8만 |
|---|
| 2026.06.29 | ₩910 | ₩930 | ₩843 | ₩890 | -2.21% | 3.6만 |
|---|
| 2026.06.26 | ₩950 | ₩950 | ₩856 | ₩856 | -9.86% | 12만 |
|---|
| 2026.06.25 | ₩937 | ₩977 | ₩914 | ₩923 | -1.43% | 5.7만 |
|---|
| 2026.06.24 | ₩950 | ₩983 | ₩884 | ₩949 | -0.14% | 5.5만 |
|---|
| 2026.06.23 | ₩990 | ₩990 | ₩954 | ₩958 | -3.24% | 1.6만 |
|---|
| 2026.06.22 | ₩950 | ₩1,017 | ₩950 | ₩963 | +1.41% | 1.8만 |
|---|
| 2026.06.18 | ₩937 | ₩1,017 | ₩937 | ₩957 | +2.14% | 4.9만 |
|---|
| 2026.06.17 | ₩978 | ₩1,041 | ₩963 | ₩963 | -1.50% | 1.8만 |
|---|
| 2026.06.16 | ₩997 | ₩1,061 | ₩977 | ₩990 | -0.67% | 7.1만 |
|---|
| 2026.06.15 | ₩1,050 | ₩1,108 | ₩990 | ₩990 | -5.73% | 20.3만 |
|---|
| 2026.06.12 | ₩1,065 | ₩1,124 | ₩1,034 | ₩1,040 | -2.39% | 18.1만 |
|---|
| 2026.06.11 | ₩1,050 | ₩1,084 | ₩1,030 | ₩1,068 | +1.66% | 3.6만 |
|---|
| 2026.06.10 | ₩1,038 | ₩1,085 | ₩1,024 | ₩1,045 | +0.64% | 4.2만 |
|---|
| 2026.06.09 | ₩1,111 | ₩1,137 | ₩1,069 | ₩1,070 | -3.61% | 9.3만 |
|---|
| 2026.06.08 | ₩1,072 | ₩1,164 | ₩1,070 | ₩1,070 | -0.12% | 3.2만 |
|---|
| 2026.06.05 | ₩1,184 | ₩1,184 | ₩1,080 | ₩1,098 | -7.23% | 2.9만 |
|---|
| 2026.06.04 | ₩1,084 | ₩1,216 | ₩1,084 | ₩1,157 | +6.79% | 8.4만 |
|---|
| 2026.06.03 | ₩1,204 | ₩1,252 | ₩1,057 | ₩1,070 | -11.11% | 16.5만 |
|---|
| 2026.06.02 | ₩1,232 | ₩1,271 | ₩1,212 | ₩1,236 | +0.33% | 6.5만 |
|---|
| 2026.06.01 | ₩1,199 | ₩1,231 | ₩1,111 | ₩1,222 | +1.90% | 7.9만 |
|---|
| 2026.05.29 | ₩1,137 | ₩1,202 | ₩1,111 | ₩1,133 | -0.35% | 11.4만 |
|---|
| 2026.05.28 | ₩1,097 | ₩1,228 | ₩1,097 | ₩1,161 | +5.85% | 16.3만 |
|---|
| 2026.05.27 | ₩1,204 | ₩1,259 | ₩1,111 | ₩1,111 | -7.78% | 14.5만 |
|---|
| 2026.05.26 | ₩1,137 | ₩1,243 | ₩1,137 | ₩1,211 | +6.47% | 6.5만 |
|---|
| 2026.05.22 | ₩1,204 | ₩1,211 | ₩1,137 | ₩1,137 | -5.56% | 4만 |
|---|
| 2026.05.21 | ₩1,151 | ₩1,230 | ₩1,137 | ₩1,204 | +4.65% | 2.4만 |
|---|
| 2026.05.20 | ₩1,254 | ₩1,254 | ₩1,137 | ₩1,165 | -7.04% | 9.9만 |
|---|
| 2026.05.19 | ₩1,191 | ₩1,231 | ₩1,191 | ₩1,210 | +1.57% | 1.8만 |
|---|
| 2026.05.18 | ₩1,191 | ₩1,338 | ₩1,180 | ₩1,240 | +4.16% | 4.4만 |
|---|
| 2026.05.15 | ₩1,137 | ₩1,215 | ₩1,137 | ₩1,187 | +4.35% | 4.4만 |
|---|
| 2026.05.14 | ₩1,111 | ₩1,231 | ₩1,111 | ₩1,200 | +8.07% | 8.5만 |
|---|
| 2026.05.13 | ₩1,111 | ₩1,218 | ₩1,111 | ₩1,111 | 0.00% | 4.4만 |
|---|
| 2026.05.12 | ₩1,175 | ₩1,263 | ₩1,111 | ₩1,145 | -2.51% | 20.2만 |
|---|
| 2026.05.11 | ₩1,137 | ₩1,365 | ₩1,137 | ₩1,238 | +8.82% | 16.9만 |
|---|
| 2026.05.08 | ₩1,271 | ₩1,280 | ₩1,157 | ₩1,192 | -6.21% | 17.4만 |
|---|
| 2026.05.07 | ₩1,271 | ₩1,322 | ₩1,218 | ₩1,224 | -3.68% | 7.7만 |
|---|
| 2026.05.06 | ₩1,330 | ₩1,404 | ₩1,284 | ₩1,287 | -3.22% | 11.1만 |
|---|
| 2026.05.05 | ₩1,325 | ₩1,365 | ₩1,284 | ₩1,338 | +1.01% | 7.1만 |
|---|
| 2026.05.04 | ₩1,218 | ₩1,333 | ₩1,218 | ₩1,311 | +7.69% | 8만 |
|---|
| 2026.05.01 | ₩1,258 | ₩1,345 | ₩1,206 | ₩1,231 | -2.13% | 6.4만 |
|---|
| 2026.04.30 | ₩1,337 | ₩1,337 | ₩1,184 | ₩1,268 | -5.11% | 12.1만 |
|---|
| 2026.04.29 | ₩1,231 | ₩1,365 | ₩1,191 | ₩1,338 | +8.70% | 11.7만 |
|---|
| 2026.04.28 | ₩1,351 | ₩1,351 | ₩1,206 | ₩1,232 | -8.81% | 11만 |
|---|
| 2026.04.27 | ₩1,231 | ₩1,499 | ₩1,191 | ₩1,351 | +9.78% | 45.2만 |
|---|
| 2026.04.24 | ₩1,204 | ₩1,246 | ₩1,117 | ₩1,226 | +1.78% | 17.1만 |
|---|
| 2026.04.23 | ₩1,157 | ₩1,219 | ₩1,133 | ₩1,210 | +4.51% | 9.1만 |
|---|
| 2026.04.22 | ₩1,151 | ₩1,223 | ₩1,054 | ₩1,203 | +4.53% | 19.1만 |
|---|
| 2026.04.21 | ₩1,129 | ₩1,204 | ₩1,050 | ₩1,111 | -1.66% | 60.4만 |
|---|
| 2026.04.20 | ₩896 | ₩1,271 | ₩883 | ₩1,169 | +30.45% | 125.6만 |
|---|
| 2026.04.17 | ₩816 | ₩895 | ₩776 | ₩895 | +9.67% | 54.6만 |
|---|
| 2026.04.16 | ₩843 | ₩843 | ₩749 | ₩808 | -4.13% | 20만 |
|---|
| 2026.04.15 | ₩815 | ₩864 | ₩749 | ₩789 | -3.12% | 14.4만 |
|---|
| 2026.04.14 | ₩793 | ₩812 | ₩756 | ₩772 | -2.70% | 17.3만 |
|---|
| 2026.04.13 | ₩729 | ₩803 | ₩705 | ₩800 | +9.72% | 26.2만 |
|---|
| 2026.04.10 | ₩816 | ₩882 | ₩696 | ₩733 | -10.16% | 77.5만 |
|---|
| 2026.04.09 | ₩870 | ₩872 | ₩788 | ₩813 | -6.46% | 11.9만 |
|---|
| 2026.04.08 | ₩830 | ₩906 | ₩789 | ₩843 | +1.61% | 14.4만 |
|---|
| 2026.04.07 | ₩823 | ₩864 | ₩760 | ₩776 | -5.69% | 9.3만 |
|---|
| 2026.04.06 | ₩868 | ₩870 | ₩812 | ₩822 | -5.39% | 9.9만 |
|---|
| 2026.04.02 | ₩868 | ₩870 | ₩768 | ₩848 | -2.31% | 4.8만 |
|---|
| 2026.04.01 | ₩816 | ₩842 | ₩776 | ₩812 | -0.49% | 3.8만 |
|---|
| 2026.03.31 | ₩783 | ₩799 | ₩698 | ₩768 | -1.88% | 16.1만 |
|---|
| 2026.03.30 | ₩830 | ₩830 | ₩776 | ₩779 | -6.13% | 8.3만 |
|---|
| 2026.03.27 | ₩922 | ₩923 | ₩743 | ₩799 | -13.35% | 20.5만 |
|---|
| 2026.03.26 | ₩963 | ₩977 | ₩899 | ₩919 | -4.58% | 3.6만 |
|---|
| 2026.03.25 | ₩1,038 | ₩1,038 | ₩919 | ₩973 | -6.31% | 13.6만 |
|---|
| 2026.03.24 | ₩1,032 | ₩1,111 | ₩979 | ₩1,044 | +1.17% | 14.5만 |
|---|
| 2026.03.23 | ₩1,057 | ₩1,069 | ₩1,005 | ₩1,058 | +0.13% | 17.8만 |
|---|
| 2026.03.20 | ₩1,124 | ₩1,164 | ₩1,070 | ₩1,097 | -2.38% | 13.3만 |
|---|
| 2026.03.19 | ₩1,191 | ₩1,191 | ₩1,081 | ₩1,147 | -3.71% | 12.3만 |
|---|
| 2026.03.18 | ₩1,244 | ₩1,311 | ₩1,177 | ₩1,203 | -3.33% | 13.1만 |
|---|
| 2026.03.17 | ₩1,260 | ₩1,310 | ₩1,231 | ₩1,234 | -2.12% | 7.3만 |
|---|
| 2026.03.16 | ₩1,325 | ₩1,325 | ₩1,258 | ₩1,272 | -3.94% | 6.6만 |
|---|
| 2026.03.13 | ₩1,283 | ₩1,299 | ₩1,244 | ₩1,274 | -0.73% | 4만 |
|---|
| 2026.03.12 | ₩1,321 | ₩1,323 | ₩1,231 | ₩1,259 | -4.66% | 5.3만 |
|---|
| 2026.03.11 | ₩1,286 | ₩1,314 | ₩1,232 | ₩1,242 | -3.43% | 9.8만 |
|---|
| 2026.03.10 | ₩1,365 | ₩1,418 | ₩1,284 | ₩1,298 | -4.90% | 12.3만 |
|---|
| 2026.03.09 | ₩1,263 | ₩1,418 | ₩1,204 | ₩1,351 | +6.99% | 11.5만 |
|---|
| 2026.03.06 | ₩1,302 | ₩1,365 | ₩1,258 | ₩1,263 | -2.98% | 14.8만 |
|---|
| 2026.03.05 | ₩1,472 | ₩1,472 | ₩1,325 | ₩1,351 | -8.18% | 10만 |
|---|
| 2026.03.04 | ₩1,485 | ₩1,499 | ₩1,418 | ₩1,445 | -2.70% | 5.9만 |
|---|
| 2026.03.03 | ₩1,552 | ₩1,552 | ₩1,325 | ₩1,505 | -3.02% | 31만 |
|---|
| 2026.03.02 | ₩1,592 | ₩1,739 | ₩1,458 | ₩1,525 | -4.20% | 29.9만 |
|---|
| 2026.02.27 | ₩1,606 | ₩1,713 | ₩1,565 | ₩1,646 | +2.50% | 34.8만 |
|---|
| 2026.02.26 | ₩1,659 | ₩1,759 | ₩1,552 | ₩1,753 | +5.65% | 17.1만 |
|---|
| 2026.02.25 | ₩1,646 | ₩1,739 | ₩1,539 | ₩1,619 | -1.63% | 47.7만 |
|---|
| 2026.02.24 | ₩2,020 | ₩2,020 | ₩1,565 | ₩1,619 | -19.87% | 51.6만 |
|---|
| 2026.02.23 | ₩1,713 | ₩2,114 | ₩1,699 | ₩2,020 | +17.97% | 106.5만 |
|---|
| 2026.02.20 | ₩1,432 | ₩1,913 | ₩1,338 | ₩1,739 | +21.50% | 240.9만 |
|---|
| 2026.02.19 | ₩1,248 | ₩1,391 | ₩1,196 | ₩1,322 | +5.89% | 32.4만 |
|---|
| 2026.02.18 | ₩1,244 | ₩1,278 | ₩1,191 | ₩1,248 | +0.32% | 57.6만 |
|---|
| 2026.02.17 | ₩1,325 | ₩1,367 | ₩1,151 | ₩1,256 | -5.15% | 13.3만 |
|---|
| 2026.02.13 | ₩1,325 | ₩1,432 | ₩1,295 | ₩1,311 | -1.01% | 2.7만 |
|---|
| 2026.02.12 | ₩1,365 | ₩1,458 | ₩1,351 | ₩1,351 | -0.98% | 5.7만 |
|---|
| 2026.02.11 | ₩1,405 | ₩1,405 | ₩1,306 | ₩1,351 | -3.81% | 7.7만 |
|---|
| 2026.02.10 | ₩1,303 | ₩1,438 | ₩1,266 | ₩1,391 | +6.78% | 8.8만 |
|---|
| 2026.02.09 | ₩1,250 | ₩1,303 | ₩1,242 | ₩1,270 | +1.61% | 1.4만 |
|---|
| 2026.02.06 | ₩1,271 | ₩1,271 | ₩1,177 | ₩1,250 | -1.68% | 8.3만 |
|---|
| 2026.02.05 | ₩1,197 | ₩1,271 | ₩1,189 | ₩1,218 | +1.68% | 5만 |
|---|
| 2026.02.04 | ₩1,298 | ₩1,298 | ₩1,180 | ₩1,284 | -1.03% | 7.1만 |
|---|
| 2026.02.03 | ₩1,338 | ₩1,338 | ₩1,231 | ₩1,243 | -7.10% | 3.4만 |
|---|
| 2026.02.02 | ₩1,267 | ₩1,365 | ₩1,267 | ₩1,334 | +5.28% | 4.4만 |
|---|
| 2026.01.30 | ₩1,298 | ₩1,318 | ₩1,231 | ₩1,286 | -0.93% | 14.4만 |
|---|
| 2026.01.29 | ₩1,311 | ₩1,335 | ₩1,298 | ₩1,298 | -1.02% | 10만 |
|---|
| 2026.01.28 | ₩1,378 | ₩1,394 | ₩1,258 | ₩1,378 | 0.00% | 23.2만 |
|---|
| 2026.01.27 | ₩1,385 | ₩1,391 | ₩1,345 | ₩1,391 | +0.48% | 35.1만 |
|---|
| 2026.01.26 | ₩1,378 | ₩1,458 | ₩1,338 | ₩1,365 | -0.97% | 5.4만 |
|---|
| 2026.01.23 | ₩1,418 | ₩1,432 | ₩1,365 | ₩1,385 | -2.36% | 2.1만 |
|---|
| 2026.01.22 | ₩1,391 | ₩1,472 | ₩1,351 | ₩1,418 | +1.92% | 5.8만 |
|---|
| 2026.01.21 | ₩1,351 | ₩1,391 | ₩1,311 | ₩1,351 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩1,351 | ₩1,391 | ₩1,321 | ₩1,338 | -0.99% | 6.8만 |
|---|
| 2026.01.16 | ₩1,338 | ₩1,391 | ₩1,311 | ₩1,391 | +4.00% | 7.4만 |
|---|
| 2026.01.15 | ₩1,351 | ₩1,378 | ₩1,325 | ₩1,338 | -0.99% | 23.9만 |
|---|
| 2026.01.14 | ₩1,405 | ₩1,418 | ₩1,311 | ₩1,338 | -4.76% | 13.2만 |
|---|
| 2026.01.13 | ₩1,405 | ₩1,445 | ₩1,365 | ₩1,378 | -1.90% | 3.2만 |
|---|
| 2026.01.12 | ₩1,405 | ₩1,445 | ₩1,405 | ₩1,405 | 0.00% | 2.9만 |
|---|
| 2026.01.09 | ₩1,391 | ₩1,539 | ₩1,391 | ₩1,432 | +2.88% | 23.4만 |
|---|
| 2026.01.08 | ₩1,405 | ₩1,472 | ₩1,351 | ₩1,391 | -0.95% | 15.2만 |
|---|
| 2026.01.07 | ₩1,472 | ₩1,472 | ₩1,378 | ₩1,391 | -5.45% | 10만 |
|---|
| 2026.01.06 | ₩1,512 | ₩1,565 | ₩1,472 | ₩1,485 | -1.77% | 9.8만 |
|---|
| 2026.01.05 | ₩1,579 | ₩1,579 | ₩1,458 | ₩1,485 | -5.93% | 11.4만 |
|---|
| 2026.01.02 | ₩1,512 | ₩1,565 | ₩1,338 | ₩1,565 | +3.54% | 15.8만 |
|---|
| 2025.12.31 | ₩1,244 | ₩1,552 | ₩1,207 | ₩1,458 | +17.20% | 21.8만 |
|---|
| 2025.12.30 | ₩1,244 | ₩1,263 | ₩1,207 | ₩1,224 | -1.61% | 10.1만 |
|---|
| 2025.12.29 | ₩1,232 | ₩1,301 | ₩1,232 | ₩1,256 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩1,338 | ₩1,338 | ₩1,231 | ₩1,250 | -6.60% | 10.2만 |
|---|
| 2025.12.24 | ₩1,338 | ₩1,338 | ₩1,274 | ₩1,309 | -2.20% | 6.3만 |
|---|
| 2025.12.23 | ₩1,284 | ₩1,351 | ₩1,271 | ₩1,282 | -0.21% | 19.7만 |
|---|
| 2025.12.22 | ₩1,338 | ₩1,338 | ₩1,311 | ₩1,330 | -0.60% | 9.7만 |
|---|
| 2025.12.19 | ₩1,365 | ₩1,432 | ₩1,284 | ₩1,311 | -3.92% | 11.1만 |
|---|
| 2025.12.18 | ₩1,321 | ₩1,405 | ₩1,321 | ₩1,330 | +0.71% | 8.5만 |
|---|
| 2025.12.17 | ₩1,472 | ₩1,505 | ₩1,298 | ₩1,315 | -10.64% | 15.2만 |
|---|
| 2025.12.16 | ₩1,378 | ₩1,485 | ₩1,315 | ₩1,432 | +3.88% | 39.9만 |
|---|
| 2025.12.15 | ₩1,485 | ₩1,485 | ₩1,338 | ₩1,351 | -9.01% | 9.6만 |
|---|
| 2025.12.12 | ₩1,499 | ₩1,519 | ₩1,391 | ₩1,472 | -1.79% | 8.3만 |
|---|
| 2025.12.11 | ₩1,499 | ₩1,606 | ₩1,405 | ₩1,485 | -0.89% | 32.6만 |
|---|
| 2025.12.10 | ₩1,539 | ₩1,552 | ₩1,512 | ₩1,525 | -0.87% | 5.4만 |
|---|
| 2025.12.09 | ₩1,539 | ₩1,652 | ₩1,499 | ₩1,525 | -0.87% | 9만 |
|---|
| 2025.12.08 | ₩1,686 | ₩1,686 | ₩1,552 | ₩1,552 | -7.94% | 10.3만 |
|---|
| 2025.12.05 | ₩1,672 | ₩1,726 | ₩1,632 | ₩1,686 | +0.80% | 10.9만 |
|---|
| 2025.12.04 | ₩1,666 | ₩1,913 | ₩1,592 | ₩1,713 | +2.81% | 18.5만 |
|---|
| 2025.12.03 | ₩1,672 | ₩1,672 | ₩1,512 | ₩1,592 | -4.80% | 16.6만 |
|---|
| 2025.12.02 | ₩1,853 | ₩1,873 | ₩1,632 | ₩1,686 | -9.03% | 9.9만 |
|---|
| 2025.12.01 | ₩1,953 | ₩1,980 | ₩1,759 | ₩1,820 | -6.85% | 12.4만 |
|---|
| 2025.11.28 | ₩1,967 | ₩2,060 | ₩1,873 | ₩2,007 | +2.04% | 5.6만 |
|---|
| 2025.11.26 | ₩1,780 | ₩1,940 | ₩1,739 | ₩1,920 | +7.89% | 7.4만 |
|---|
| 2025.11.25 | ₩1,699 | ₩1,806 | ₩1,699 | ₩1,739 | +2.36% | 5.4만 |
|---|
| 2025.11.24 | ₩1,726 | ₩1,797 | ₩1,632 | ₩1,739 | +0.78% | 9.9만 |
|---|
| 2025.11.21 | ₩1,713 | ₩1,806 | ₩1,672 | ₩1,793 | +4.69% | 5.6만 |
|---|
| 2025.11.20 | ₩1,780 | ₩1,875 | ₩1,726 | ₩1,726 | -3.01% | 6.8만 |
|---|
| 2025.11.19 | ₩1,713 | ₩1,820 | ₩1,713 | ₩1,780 | +3.91% | 3.6만 |
|---|
| 2025.11.18 | ₩1,846 | ₩1,913 | ₩1,739 | ₩1,739 | -5.80% | 5만 |
|---|
| 2025.11.17 | ₩2,007 | ₩2,101 | ₩1,887 | ₩1,887 | -6.00% | 10.4만 |
|---|
| 2025.11.14 | ₩1,927 | ₩2,074 | ₩1,900 | ₩2,020 | +4.86% | 3.1만 |
|---|
| 2025.11.13 | ₩2,007 | ₩2,034 | ₩1,927 | ₩1,967 | -2.00% | 3.7만 |
|---|
| 2025.11.12 | ₩2,047 | ₩2,087 | ₩1,980 | ₩2,020 | -1.31% | 5.4만 |
|---|
| 2025.11.11 | ₩2,141 | ₩2,218 | ₩2,020 | ₩2,060 | -3.75% | 9.1만 |
|---|
| 2025.11.10 | ₩1,820 | ₩2,134 | ₩1,820 | ₩2,101 | +15.44% | 32.3만 |
|---|
| 2025.11.07 | ₩1,900 | ₩1,987 | ₩1,659 | ₩1,820 | -4.23% | 57.5만 |
|---|
| 2025.11.06 | ₩2,060 | ₩2,154 | ₩1,967 | ₩1,994 | -3.25% | 4.5만 |
|---|
| 2025.11.05 | ₩2,047 | ₩2,168 | ₩2,007 | ₩2,087 | +1.96% | 1.3만 |
|---|
| 2025.11.04 | ₩2,154 | ₩2,154 | ₩1,900 | ₩2,007 | -6.83% | 13.8만 |
|---|
| 2025.11.03 | ₩2,275 | ₩2,321 | ₩2,154 | ₩2,208 | -2.94% | 2.5만 |
|---|
| 2025.10.31 | ₩2,315 | ₩2,382 | ₩2,154 | ₩2,341 | +1.16% | 7.1만 |
|---|
| 2025.10.30 | ₩2,208 | ₩2,382 | ₩2,208 | ₩2,315 | +4.85% | 6.5만 |
|---|
| 2025.10.29 | ₩2,556 | ₩2,596 | ₩2,181 | ₩2,208 | -13.61% | 80.1만 |
|---|
| 2025.10.28 | ₩2,636 | ₩2,756 | ₩2,620 | ₩2,636 | 0.00% | 12.7만 |
|---|
| 2025.10.27 | ₩2,676 | ₩2,750 | ₩2,569 | ₩2,663 | -0.50% | 11만 |
|---|
| 2025.10.24 | ₩2,569 | ₩2,716 | ₩2,449 | ₩2,622 | +2.08% | 9.9만 |
|---|
| 2025.10.23 | ₩2,408 | ₩2,622 | ₩2,408 | ₩2,542 | +5.56% | 13.2만 |
|---|
| 2025.10.22 | ₩2,515 | ₩2,649 | ₩2,127 | ₩2,408 | -4.26% | 53.3만 |
|---|
| 2025.10.21 | ₩2,315 | ₩2,596 | ₩2,275 | ₩2,435 | +5.20% | 47.6만 |
|---|
| 2025.10.20 | ₩2,087 | ₩2,327 | ₩2,047 | ₩2,288 | +9.62% | 21.6만 |
|---|
| 2025.10.17 | ₩2,020 | ₩2,101 | ₩2,007 | ₩2,094 | +3.64% | 20.2만 |
|---|
| 2025.10.16 | ₩2,221 | ₩2,261 | ₩1,980 | ₩2,087 | -6.02% | 22.7만 |
|---|
| 2025.10.15 | ₩1,940 | ₩2,261 | ₩1,927 | ₩2,168 | +11.72% | 116.5만 |
|---|
| 2025.10.14 | ₩1,900 | ₩1,994 | ₩1,780 | ₩1,927 | +1.41% | 18.7만 |
|---|
| 2025.10.13 | ₩1,793 | ₩1,927 | ₩1,766 | ₩1,900 | +5.97% | 29.5만 |
|---|
| 2025.10.10 | ₩1,887 | ₩2,582 | ₩1,726 | ₩1,739 | -7.80% | 512.7만 |
|---|