시장 데이터를 불러오는 중
Zepp Health Corporation American depositary shares, each representing sixteen Class A ordinary shares · ZEPP · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,242 | ₩5,389 | ₩4,961 | ₩4,975 | -5.10% | 9.7천 |
| 2026.10.08 | ₩5,149 | ₩5,242 | ₩5,043 | ₩5,135 | -0.26% | 9천 |
| 2026.10.07 | ₩5,282 | ₩5,302 | ₩5,109 | ₩5,162 | -2.28% | 1만 |
| 2026.10.06 | ₩5,282 | ₩5,415 | ₩5,216 | ₩5,222 | -1.14% | 1.4만 |
| 2026.10.05 | ₩5,202 | ₩5,256 | ₩4,854 | ₩5,162 | -0.77% | 2.6만 |
| 2026.10.02 | ₩5,416 | ₩5,693 | ₩5,109 | ₩5,109 | -5.68% | 1.3만 |
| 2026.10.01 | ₩5,483 | ₩5,483 | ₩5,095 | ₩5,296 | -3.41% | 1.1만 |
| 2026.09.30 | ₩5,216 | ₩5,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,376 |
| +3.08% |
| 2.1만 |
| 2026.09.29 | ₩5,135 | ₩5,356 | ₩5,055 | ₩5,296 | +3.13% | 3.3만 |
|---|
| 2026.09.28 | ₩5,430 | ₩5,626 | ₩5,162 | ₩5,202 | -4.19% | 3.2만 |
|---|
| 2026.09.25 | ₩5,443 | ₩5,610 | ₩5,430 | ₩5,537 | +1.72% | 2.3만 |
|---|
| 2026.09.24 | ₩5,697 | ₩5,697 | ₩5,430 | ₩5,510 | -3.29% | 3.5만 |
|---|
| 2026.09.23 | ₩5,750 | ₩6,045 | ₩5,630 | ₩5,670 | -1.40% | 4.9만 |
|---|
| 2026.09.22 | ₩5,978 | ₩5,978 | ₩5,697 | ₩5,750 | -3.80% | 2.6만 |
|---|
| 2026.09.21 | ₩5,777 | ₩6,058 | ₩5,764 | ₩5,871 | +1.62% | 1.5만 |
|---|
| 2026.09.18 | ₩5,912 | ₩6,138 | ₩5,777 | ₩5,777 | -2.28% | 2.1만 |
|---|
| 2026.09.17 | ₩5,869 | ₩6,045 | ₩5,750 | ₩5,884 | +0.25% | 1.9만 |
|---|
| 2026.09.16 | ₩5,844 | ₩5,884 | ₩5,657 | ₩5,697 | -2.52% | 2.2만 |
|---|
| 2026.09.15 | ₩5,938 | ₩6,018 | ₩5,617 | ₩5,791 | -2.48% | 2.7만 |
|---|
| 2026.09.14 | ₩6,219 | ₩6,232 | ₩5,938 | ₩5,938 | -4.52% | 2.4만 |
|---|
| 2026.09.11 | ₩6,691 | ₩6,691 | ₩6,125 | ₩6,125 | -8.45% | 1.4만 |
|---|
| 2026.09.10 | ₩6,687 | ₩6,687 | ₩6,433 | ₩6,620 | -1.00% | 1.5만 |
|---|
| 2026.09.09 | ₩6,566 | ₩6,807 | ₩6,312 | ₩6,687 | +1.83% | 1.6만 |
|---|
| 2026.09.08 | ₩6,486 | ₩6,687 | ₩5,884 | ₩6,580 | +1.44% | 36.2만 |
|---|
| 2026.09.04 | ₩6,165 | ₩6,539 | ₩6,165 | ₩6,419 | +4.12% | 3.1만 |
|---|
| 2026.09.03 | ₩6,419 | ₩6,687 | ₩6,018 | ₩6,031 | -6.04% | 7.9만 |
|---|
| 2026.09.02 | ₩5,577 | ₩6,646 | ₩5,577 | ₩6,499 | +16.55% | 7.4만 |
|---|
| 2026.09.01 | ₩6,687 | ₩6,860 | ₩5,911 | ₩6,018 | -10.00% | 6.3만 |
|---|
| 2026.08.31 | ₩6,874 | ₩7,061 | ₩6,446 | ₩6,446 | -6.23% | 5.4만 |
|---|
| 2026.08.28 | ₩7,048 | ₩7,208 | ₩6,680 | ₩6,740 | -4.36% | 2.7만 |
|---|
| 2026.08.27 | ₩7,088 | ₩7,155 | ₩6,827 | ₩6,967 | -1.70% | 2.1만 |
|---|
| 2026.08.26 | ₩6,780 | ₩7,172 | ₩6,753 | ₩7,088 | +4.54% | 3.6만 |
|---|
| 2026.08.25 | ₩6,847 | ₩7,034 | ₩6,693 | ₩6,807 | -0.59% | 3.3만 |
|---|
| 2026.08.24 | ₩6,887 | ₩6,974 | ₩6,553 | ₩6,673 | -3.11% | 4.6만 |
|---|
| 2026.08.21 | ₩7,195 | ₩7,195 | ₩6,874 | ₩6,887 | -4.28% | 7만 |
|---|
| 2026.08.20 | ₩7,181 | ₩7,510 | ₩6,860 | ₩7,168 | -0.19% | 5.6만 |
|---|
| 2026.08.19 | ₩7,382 | ₩7,633 | ₩7,181 | ₩7,181 | -2.72% | 2.7만 |
|---|
| 2026.08.18 | ₩7,756 | ₩7,934 | ₩7,329 | ₩7,382 | -4.83% | 5.3만 |
|---|
| 2026.08.17 | ₩7,435 | ₩7,957 | ₩7,222 | ₩7,783 | +4.68% | 9.7만 |
|---|
| 2026.08.14 | ₩7,088 | ₩7,476 | ₩7,088 | ₩7,248 | +2.26% | 2.6만 |
|---|
| 2026.08.13 | ₩7,222 | ₩7,342 | ₩7,088 | ₩7,168 | -0.74% | 1.1만 |
|---|
| 2026.08.12 | ₩7,021 | ₩7,743 | ₩6,847 | ₩7,288 | +3.81% | 7.6만 |
|---|
| 2026.08.11 | ₩6,954 | ₩6,954 | ₩6,693 | ₩6,887 | -0.96% | 1.8만 |
|---|
| 2026.08.10 | ₩6,419 | ₩6,941 | ₩6,239 | ₩6,941 | +8.12% | 5.3만 |
|---|
| 2026.08.07 | ₩6,285 | ₩6,379 | ₩6,125 | ₩6,352 | +1.06% | 2.1만 |
|---|
| 2026.08.06 | ₩6,245 | ₩6,352 | ₩6,058 | ₩6,219 | -0.43% | 1.7만 |
|---|
| 2026.08.05 | ₩6,205 | ₩6,352 | ₩6,045 | ₩6,112 | -1.51% | 2.8만 |
|---|
| 2026.08.04 | ₩6,098 | ₩6,419 | ₩5,894 | ₩6,045 | -0.88% | 3.5만 |
|---|
| 2026.08.03 | ₩5,911 | ₩6,138 | ₩5,750 | ₩5,924 | +0.23% | 7만 |
|---|
| 2026.07.31 | ₩6,138 | ₩6,419 | ₩5,750 | ₩6,058 | -1.31% | 4.2만 |
|---|
| 2026.07.30 | ₩6,045 | ₩6,152 | ₩5,724 | ₩5,911 | -2.21% | 3.7만 |
|---|
| 2026.07.29 | ₩6,352 | ₩6,553 | ₩5,483 | ₩5,817 | -8.42% | 8.7만 |
|---|
| 2026.07.28 | ₩6,406 | ₩6,624 | ₩6,178 | ₩6,205 | -3.13% | 3.9만 |
|---|
| 2026.07.27 | ₩6,553 | ₩6,860 | ₩6,419 | ₩6,513 | -0.61% | 4.2만 |
|---|
| 2026.07.24 | ₩6,700 | ₩7,021 | ₩6,499 | ₩6,553 | -2.20% | 3.8만 |
|---|
| 2026.07.23 | ₩7,061 | ₩7,165 | ₩6,700 | ₩6,700 | -5.11% | 2.6만 |
|---|
| 2026.07.22 | ₩7,329 | ₩7,476 | ₩6,887 | ₩6,927 | -5.47% | 1.5만 |
|---|
| 2026.07.21 | ₩6,954 | ₩7,569 | ₩6,954 | ₩7,275 | +4.62% | 4.1만 |
|---|
| 2026.07.20 | ₩7,168 | ₩7,168 | ₩6,770 | ₩7,074 | -1.31% | 5.6만 |
|---|
| 2026.07.17 | ₩6,740 | ₩7,329 | ₩6,700 | ₩7,222 | +7.14% | 2.8만 |
|---|
| 2026.07.16 | ₩7,088 | ₩7,470 | ₩6,740 | ₩6,874 | -3.02% | 3.4만 |
|---|
| 2026.07.15 | ₩7,275 | ₩7,275 | ₩6,992 | ₩7,181 | -1.29% | 2.7만 |
|---|
| 2026.07.14 | ₩7,342 | ₩7,395 | ₩6,807 | ₩7,262 | -1.09% | 3.1만 |
|---|
| 2026.07.13 | ₩7,128 | ₩7,382 | ₩6,981 | ₩7,222 | +1.31% | 4.3만 |
|---|
| 2026.07.10 | ₩7,275 | ₩7,355 | ₩6,874 | ₩7,141 | -1.84% | 3.9만 |
|---|
| 2026.07.09 | ₩7,074 | ₩7,342 | ₩6,700 | ₩7,195 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩6,660 | ₩6,941 | ₩6,660 | ₩6,847 | +2.81% | 1.4만 |
|---|
| 2026.07.07 | ₩7,288 | ₩7,288 | ₩6,593 | ₩6,633 | -8.99% | 6.2만 |
|---|
| 2026.07.06 | ₩7,048 | ₩7,434 | ₩6,860 | ₩7,315 | +3.80% | 3.4만 |
|---|
| 2026.07.02 | ₩7,074 | ₩7,168 | ₩6,700 | ₩6,807 | -3.78% | 2.4만 |
|---|
| 2026.07.01 | ₩6,941 | ₩7,132 | ₩6,486 | ₩6,927 | -0.19% | 4.2만 |
|---|
| 2026.06.30 | ₩6,352 | ₩7,049 | ₩6,352 | ₩6,967 | +9.68% | 8.7만 |
|---|
| 2026.06.29 | ₩5,817 | ₩6,486 | ₩5,756 | ₩6,326 | +8.74% | 5.2만 |
|---|
| 2026.06.26 | ₩6,031 | ₩6,553 | ₩5,764 | ₩6,005 | -0.44% | 5.6만 |
|---|
| 2026.06.25 | ₩5,951 | ₩6,379 | ₩5,590 | ₩6,178 | +3.82% | 12.2만 |
|---|
| 2026.06.24 | ₩5,884 | ₩6,366 | ₩5,804 | ₩5,951 | +1.14% | 7.2만 |
|---|
| 2026.06.23 | ₩6,152 | ₩6,388 | ₩5,787 | ₩5,884 | -4.35% | 9만 |
|---|
| 2026.06.22 | ₩6,646 | ₩6,820 | ₩6,245 | ₩6,473 | -2.62% | 10.4만 |
|---|
| 2026.06.18 | ₩7,355 | ₩7,583 | ₩6,192 | ₩6,459 | -12.18% | 48.9만 |
|---|
| 2026.06.17 | ₩6,954 | ₩7,422 | ₩6,499 | ₩6,954 | 0.00% | 10.4만 |
|---|
| 2026.06.16 | ₩6,807 | ₩7,088 | ₩6,699 | ₩6,941 | +1.96% | 7.7만 |
|---|
| 2026.06.15 | ₩6,539 | ₩7,168 | ₩6,406 | ₩6,740 | +3.07% | 12.6만 |
|---|
| 2026.06.12 | ₩6,299 | ₩6,763 | ₩5,884 | ₩6,272 | -0.42% | 15만 |
|---|
| 2026.06.11 | ₩5,349 | ₩6,486 | ₩5,217 | ₩6,486 | +21.25% | 24.6만 |
|---|
| 2026.06.10 | ₩5,884 | ₩5,911 | ₩5,149 | ₩5,336 | -9.32% | 58.3만 |
|---|
| 2026.06.09 | ₩8,184 | ₩8,184 | ₩5,643 | ₩5,898 | -27.94% | 58.9만 |
|---|
| 2026.06.08 | ₩8,452 | ₩8,773 | ₩8,119 | ₩8,265 | -2.22% | 27.3만 |
|---|
| 2026.06.05 | ₩8,693 | ₩9,161 | ₩8,091 | ₩8,278 | -4.77% | 22.5만 |
|---|
| 2026.06.04 | ₩9,000 | ₩9,665 | ₩8,532 | ₩8,639 | -4.01% | 22.1만 |
|---|
| 2026.06.03 | ₩10,017 | ₩10,017 | ₩9,014 | ₩9,094 | -9.21% | 19.6만 |
|---|
| 2026.06.02 | ₩10,217 | ₩11,046 | ₩9,722 | ₩10,164 | -0.52% | 21.2만 |
|---|
| 2026.06.01 | ₩11,020 | ₩11,367 | ₩9,869 | ₩9,963 | -9.59% | 37.8만 |
|---|
| 2026.05.29 | ₩11,541 | ₩11,849 | ₩10,859 | ₩10,913 | -5.45% | 6만 |
|---|
| 2026.05.28 | ₩11,621 | ₩11,982 | ₩11,006 | ₩11,354 | -2.30% | 8.1만 |
|---|
| 2026.05.27 | ₩12,049 | ₩12,880 | ₩11,621 | ₩11,768 | -2.33% | 10.2만 |
|---|
| 2026.05.26 | ₩11,889 | ₩12,397 | ₩10,565 | ₩11,768 | -1.01% | 18만 |
|---|
| 2026.05.22 | ₩12,036 | ₩12,537 | ₩11,381 | ₩11,528 | -4.22% | 8.9만 |
|---|
| 2026.05.21 | ₩11,688 | ₩12,263 | ₩11,461 | ₩12,036 | +2.97% | 7.4만 |
|---|
| 2026.05.20 | ₩12,049 | ₩12,330 | ₩11,461 | ₩11,782 | -2.22% | 10.3만 |
|---|
| 2026.05.19 | ₩13,788 | ₩13,788 | ₩12,076 | ₩12,330 | -10.57% | 16.1만 |
|---|
| 2026.05.18 | ₩13,654 | ₩14,443 | ₩13,373 | ₩14,269 | +4.51% | 5.4만 |
|---|
| 2026.05.15 | ₩15,245 | ₩15,379 | ₩13,534 | ₩13,708 | -10.09% | 9.7만 |
|---|
| 2026.05.14 | ₩13,855 | ₩14,965 | ₩13,507 | ₩14,951 | +7.92% | 5.5만 |
|---|
| 2026.05.13 | ₩13,507 | ₩15,245 | ₩13,387 | ₩13,815 | +2.28% | 24.6만 |
|---|
| 2026.05.12 | ₩14,711 | ₩15,098 | ₩12,771 | ₩12,771 | -13.18% | 27만 |
|---|
| 2026.05.11 | ₩16,717 | ₩18,482 | ₩15,098 | ₩15,098 | -9.68% | 25.9만 |
|---|
| 2026.05.08 | ₩19,926 | ₩19,926 | ₩15,312 | ₩16,543 | -16.98% | 26만 |
|---|
| 2026.05.07 | ₩23,590 | ₩23,590 | ₩19,311 | ₩19,993 | -15.25% | 12.6만 |
|---|
| 2026.05.06 | ₩24,072 | ₩24,674 | ₩23,376 | ₩24,085 | +0.06% | 2.6만 |
|---|
| 2026.05.05 | ₩23,992 | ₩24,861 | ₩22,467 | ₩23,483 | -2.12% | 4.7만 |
|---|
| 2026.05.04 | ₩24,379 | ₩25,917 | ₩23,737 | ₩24,085 | -1.21% | 4.6만 |
|---|
| 2026.05.01 | ₩23,296 | ₩25,289 | ₩22,975 | ₩24,647 | +5.80% | 5만 |
|---|
| 2026.04.30 | ₩22,815 | ₩23,590 | ₩21,103 | ₩23,363 | +2.40% | 4.7만 |
|---|
| 2026.04.29 | ₩22,266 | ₩22,908 | ₩22,050 | ₩22,347 | +0.36% | 1.6만 |
|---|
| 2026.04.28 | ₩22,146 | ₩22,801 | ₩20,782 | ₩22,574 | +1.93% | 2.4만 |
|---|
| 2026.04.27 | ₩22,601 | ₩22,828 | ₩22,340 | ₩22,587 | -0.06% | 3.2만 |
|---|
| 2026.04.24 | ₩22,240 | ₩22,480 | ₩21,223 | ₩22,413 | +0.78% | 4.4만 |
|---|
| 2026.04.23 | ₩22,093 | ₩22,734 | ₩21,397 | ₩22,093 | 0.00% | 4.7만 |
|---|
| 2026.04.22 | ₩20,688 | ₩22,400 | ₩20,441 | ₩22,052 | +6.59% | 4.8만 |
|---|
| 2026.04.21 | ₩19,953 | ₩20,983 | ₩19,792 | ₩20,033 | +0.40% | 2.7만 |
|---|
| 2026.04.20 | ₩21,210 | ₩21,210 | ₩19,659 | ₩20,046 | -5.49% | 6.6만 |
|---|
| 2026.04.17 | ₩19,070 | ₩22,139 | ₩19,070 | ₩21,838 | +14.52% | 8.3만 |
|---|
| 2026.04.16 | ₩19,030 | ₩19,070 | ₩18,174 | ₩18,763 | -1.41% | 15.3만 |
|---|
| 2026.04.15 | ₩18,709 | ₩18,990 | ₩18,321 | ₩18,736 | +0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩18,361 | ₩19,030 | ₩17,947 | ₩18,883 | +2.84% | 5.9만 |
|---|
| 2026.04.13 | ₩17,011 | ₩18,321 | ₩17,011 | ₩17,987 | +5.74% | 4.5만 |
|---|
| 2026.04.10 | ₩16,382 | ₩17,893 | ₩15,914 | ₩17,465 | +6.61% | 8.3만 |
|---|
| 2026.04.09 | ₩15,379 | ₩16,973 | ₩15,231 | ₩16,315 | +6.09% | 9.3만 |
|---|
| 2026.04.08 | ₩17,399 | ₩17,512 | ₩15,379 | ₩15,406 | -11.45% | 26.6만 |
|---|
| 2026.04.07 | ₩16,703 | ₩16,717 | ₩15,005 | ₩16,182 | -3.12% | 9.9만 |
|---|
| 2026.04.06 | ₩16,302 | ₩17,011 | ₩16,061 | ₩17,011 | +4.35% | 6.2만 |
|---|
| 2026.04.02 | ₩14,924 | ₩15,914 | ₩14,497 | ₩15,901 | +6.54% | 5.6만 |
|---|
| 2026.04.01 | ₩16,262 | ₩16,650 | ₩15,580 | ₩15,660 | -3.70% | 5.8만 |
|---|
| 2026.03.31 | ₩14,684 | ₩16,489 | ₩14,430 | ₩15,981 | +8.83% | 7.5만 |
|---|
| 2026.03.30 | ₩14,577 | ₩15,197 | ₩14,055 | ₩14,697 | +0.83% | 4.4만 |
|---|
| 2026.03.27 | ₩15,393 | ₩16,195 | ₩14,577 | ₩14,577 | -5.30% | 9.5만 |
|---|
| 2026.03.26 | ₩17,800 | ₩17,800 | ₩15,072 | ₩15,580 | -12.47% | 16.4만 |
|---|
| 2026.03.25 | ₩20,087 | ₩20,341 | ₩17,532 | ₩17,733 | -11.72% | 8.6만 |
|---|
| 2026.03.24 | ₩18,094 | ₩20,294 | ₩18,094 | ₩19,779 | +9.31% | 13.9만 |
|---|
| 2026.03.23 | ₩17,786 | ₩19,498 | ₩17,786 | ₩18,656 | +4.89% | 8.2만 |
|---|
| 2026.03.20 | ₩18,722 | ₩18,896 | ₩17,653 | ₩17,933 | -4.21% | 10.9만 |
|---|
| 2026.03.19 | ₩19,391 | ₩19,398 | ₩17,606 | ₩18,736 | -3.38% | 15.2만 |
|---|
| 2026.03.18 | ₩20,448 | ₩21,370 | ₩19,391 | ₩19,819 | -3.07% | 13.2만 |
|---|
| 2026.03.17 | ₩21,290 | ₩22,054 | ₩18,729 | ₩20,287 | -4.71% | 34.3만 |
|---|
| 2026.03.16 | ₩25,128 | ₩25,142 | ₩21,197 | ₩21,691 | -13.68% | 39.7만 |
|---|
| 2026.03.13 | ₩28,271 | ₩29,488 | ₩27,482 | ₩27,856 | -1.47% | 15.3만 |
|---|
| 2026.03.12 | ₩27,963 | ₩29,703 | ₩27,067 | ₩27,535 | -1.53% | 6만 |
|---|
| 2026.03.11 | ₩27,415 | ₩28,177 | ₩26,211 | ₩27,776 | +1.32% | 4.3만 |
|---|
| 2026.03.10 | ₩25,208 | ₩26,887 | ₩25,208 | ₩26,880 | +6.63% | 6.9만 |
|---|
| 2026.03.09 | ₩24,112 | ₩25,436 | ₩23,604 | ₩25,061 | +3.94% | 5.5만 |
|---|
| 2026.03.06 | ₩24,607 | ₩25,489 | ₩24,179 | ₩24,179 | -1.74% | 2.3만 |
|---|
| 2026.03.05 | ₩25,449 | ₩26,238 | ₩23,911 | ₩25,101 | -1.37% | 6.6만 |
|---|
| 2026.03.04 | ₩24,874 | ₩26,693 | ₩24,874 | ₩26,252 | +5.54% | 4.8만 |
|---|
| 2026.03.03 | ₩25,489 | ₩25,489 | ₩24,072 | ₩24,901 | -2.31% | 3.8만 |
|---|
| 2026.03.02 | ₩25,409 | ₩27,268 | ₩24,419 | ₩26,104 | +2.74% | 7.5만 |
|---|
| 2026.02.27 | ₩28,686 | ₩28,752 | ₩25,476 | ₩25,784 | -10.12% | 9만 |
|---|
| 2026.02.26 | ₩31,347 | ₩31,526 | ₩29,207 | ₩29,555 | -5.72% | 4.2만 |
|---|
| 2026.02.25 | ₩32,042 | ₩33,440 | ₩31,093 | ₩31,360 | -2.13% | 8.3만 |
|---|
| 2026.02.24 | ₩29,996 | ₩33,038 | ₩29,996 | ₩32,336 | +7.80% | 3.6만 |
|---|
| 2026.02.23 | ₩28,445 | ₩31,133 | ₩28,445 | ₩30,491 | +7.19% | 5.4만 |
|---|
| 2026.02.20 | ₩30,371 | ₩30,371 | ₩28,324 | ₩28,726 | -5.42% | 4.5만 |
|---|
| 2026.02.19 | ₩29,421 | ₩30,277 | ₩28,953 | ₩30,036 | +2.09% | 5.7만 |
|---|
| 2026.02.18 | ₩32,484 | ₩34,932 | ₩29,582 | ₩29,849 | -8.11% | 9.7만 |
|---|
| 2026.02.17 | ₩31,186 | ₩32,256 | ₩29,437 | ₩31,574 | +1.24% | 4.3만 |
|---|
| 2026.02.13 | ₩32,082 | ₩33,005 | ₩29,956 | ₩31,173 | -2.83% | 17.2만 |
|---|
| 2026.02.12 | ₩32,296 | ₩35,882 | ₩32,129 | ₩32,537 | +0.75% | 21.4만 |
|---|
| 2026.02.11 | ₩30,651 | ₩32,336 | ₩27,923 | ₩32,082 | +4.67% | 27.4만 |
|---|
| 2026.02.10 | ₩30,009 | ₩31,815 | ₩29,207 | ₩30,812 | +2.67% | 17.8만 |
|---|
| 2026.02.09 | ₩24,246 | ₩30,300 | ₩24,246 | ₩29,996 | +23.72% | 35.7만 |
|---|
| 2026.02.06 | ₩23,577 | ₩23,860 | ₩22,273 | ₩23,657 | +0.34% | 12.4만 |
|---|
| 2026.02.05 | ₩21,812 | ₩24,105 | ₩21,410 | ₩21,758 | -0.25% | 18.7만 |
|---|
| 2026.02.04 | ₩23,216 | ₩23,895 | ₩21,792 | ₩22,413 | -3.46% | 8.6만 |
|---|
| 2026.02.03 | ₩23,844 | ₩24,219 | ₩20,555 | ₩23,403 | -1.85% | 28.7만 |
|---|
| 2026.02.02 | ₩24,099 | ₩25,008 | ₩23,042 | ₩24,085 | -0.06% | 10.3만 |
|---|
| 2026.01.30 | ₩27,054 | ₩27,522 | ₩23,550 | ₩24,099 | -10.92% | 17.7만 |
|---|
| 2026.01.29 | ₩29,595 | ₩30,090 | ₩27,656 | ₩28,097 | -5.06% | 10.8만 |
|---|
| 2026.01.28 | ₩30,959 | ₩30,959 | ₩28,605 | ₩29,715 | -4.02% | 16.1만 |
|---|
| 2026.01.27 | ₩30,946 | ₩31,146 | ₩30,237 | ₩30,678 | -0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩28,926 | ₩33,166 | ₩28,926 | ₩30,705 | +6.15% | 15.2만 |
|---|
| 2026.01.23 | ₩30,210 | ₩30,223 | ₩28,378 | ₩29,314 | -2.97% | 6만 |
|---|
| 2026.01.22 | ₩30,691 | ₩31,828 | ₩29,896 | ₩30,076 | -2.00% | 7.7만 |
|---|
| 2026.01.21 | ₩30,371 | ₩31,427 | ₩30,170 | ₩30,544 | +0.57% | 16.3만 |
|---|
| 2026.01.20 | ₩30,023 | ₩31,146 | ₩29,582 | ₩30,879 | +2.85% | 9.7만 |
|---|
| 2026.01.16 | ₩29,876 | ₩32,122 | ₩28,886 | ₩30,785 | +3.04% | 10.6만 |
|---|
| 2026.01.15 | ₩28,311 | ₩31,160 | ₩28,191 | ₩30,090 | +6.28% | 16.8만 |
|---|
| 2026.01.14 | ₩30,371 | ₩31,019 | ₩26,760 | ₩27,616 | -9.07% | 17만 |
|---|
| 2026.01.13 | ₩35,439 | ₩35,626 | ₩30,130 | ₩30,504 | -13.92% | 15.3만 |
|---|
| 2026.01.12 | ₩35,319 | ₩36,562 | ₩34,770 | ₩35,680 | +1.02% | 12.7만 |
|---|
| 2026.01.09 | ₩37,686 | ₩37,686 | ₩35,319 | ₩35,385 | -6.10% | 10만 |
|---|
| 2026.01.08 | ₩42,366 | ₩43,931 | ₩37,191 | ₩37,552 | -11.36% | 13.6만 |
|---|
| 2026.01.07 | ₩38,996 | ₩43,490 | ₩36,857 | ₩43,476 | +11.49% | 20.2만 |
|---|
| 2026.01.06 | ₩39,906 | ₩40,467 | ₩38,608 | ₩39,090 | -2.04% | 9.5만 |
|---|
| 2026.01.05 | ₩37,458 | ₩40,106 | ₩36,643 | ₩39,585 | +5.68% | 8.8만 |
|---|
| 2026.01.02 | ₩36,696 | ₩38,234 | ₩35,506 | ₩37,485 | +2.15% | 17.7만 |
|---|
| 2025.12.31 | ₩36,121 | ₩36,636 | ₩35,332 | ₩36,027 | -0.26% | 7.8만 |
|---|
| 2025.12.30 | ₩36,870 | ₩38,100 | ₩35,640 | ₩36,348 | -1.41% | 11.5만 |
|---|
| 2025.12.29 | ₩36,870 | ₩38,715 | ₩36,870 | ₩37,137 | +0.73% | 17.2만 |
|---|
| 2025.12.26 | ₩37,445 | ₩38,394 | ₩36,709 | ₩37,806 | +0.96% | 6.9만 |
|---|
| 2025.12.24 | ₩37,632 | ₩38,107 | ₩37,044 | ₩37,793 | +0.43% | 5.6만 |
|---|
| 2025.12.23 | ₩37,712 | ₩40,641 | ₩37,531 | ₩38,167 | +1.21% | 16.6만 |
|---|
| 2025.12.22 | ₩37,311 | ₩39,638 | ₩36,429 | ₩38,782 | +3.94% | 21.4만 |
|---|
| 2025.12.19 | ₩38,769 | ₩39,277 | ₩37,017 | ₩37,124 | -4.24% | 33.9만 |
|---|
| 2025.12.18 | ₩35,586 | ₩38,889 | ₩35,586 | ₩37,846 | +6.35% | 22.9만 |
|---|
| 2025.12.17 | ₩38,809 | ₩38,809 | ₩35,385 | ₩35,653 | -8.13% | 15.3만 |
|---|
| 2025.12.16 | ₩37,244 | ₩39,645 | ₩37,191 | ₩38,542 | +3.48% | 43.6만 |
|---|
| 2025.12.15 | ₩37,699 | ₩38,649 | ₩36,576 | ₩37,860 | +0.43% | 8.6만 |
|---|
| 2025.12.12 | ₩37,913 | ₩40,641 | ₩36,977 | ₩38,060 | +0.39% | 14만 |
|---|
| 2025.12.11 | ₩39,183 | ₩39,204 | ₩36,776 | ₩37,913 | -3.24% | 18.4만 |
|---|
| 2025.12.10 | ₩38,301 | ₩40,655 | ₩37,365 | ₩40,213 | +4.99% | 23.3만 |
|---|
| 2025.12.09 | ₩36,094 | ₩39,585 | ₩35,406 | ₩38,796 | +7.48% | 18.7만 |
|---|
| 2025.12.08 | ₩38,782 | ₩38,782 | ₩36,576 | ₩36,870 | -4.93% | 12.2만 |
|---|
| 2025.12.05 | ₩39,264 | ₩39,630 | ₩36,669 | ₩38,221 | -2.66% | 12.2만 |
|---|
| 2025.12.04 | ₩37,846 | ₩39,839 | ₩37,846 | ₩39,424 | +4.17% | 8.7만 |
|---|
| 2025.12.03 | ₩37,311 | ₩38,408 | ₩35,198 | ₩37,712 | +1.08% | 12.7만 |
|---|
| 2025.12.02 | ₩36,001 | ₩40,120 | ₩35,840 | ₩38,836 | +7.88% | 16.1만 |
|---|
| 2025.12.01 | ₩36,108 | ₩36,410 | ₩34,342 | ₩35,720 | -1.07% | 24.3만 |
|---|
| 2025.11.28 | ₩38,060 | ₩38,274 | ₩34,677 | ₩36,041 | -5.31% | 18.2만 |
|---|
| 2025.11.26 | ₩38,756 | ₩39,812 | ₩38,154 | ₩39,183 | +1.10% | 6.6만 |
|---|
| 2025.11.25 | ₩38,461 | ₩39,585 | ₩37,097 | ₩39,157 | +1.81% | 15.5만 |
|---|
| 2025.11.24 | ₩35,773 | ₩39,578 | ₩35,319 | ₩38,769 | +8.37% | 28.4만 |
|---|
| 2025.11.21 | ₩31,587 | ₩36,241 | ₩31,280 | ₩35,706 | +13.04% | 43.8만 |
|---|
| 2025.11.20 | ₩33,059 | ₩35,426 | ₩32,256 | ₩32,256 | -2.43% | 31.1만 |
|---|
| 2025.11.19 | ₩32,497 | ₩33,286 | ₩30,839 | ₩32,149 | -1.07% | 14.2만 |
|---|
| 2025.11.18 | ₩31,561 | ₩33,219 | ₩30,491 | ₩32,430 | +2.75% | 15.1만 |
|---|
| 2025.11.17 | ₩33,232 | ₩33,527 | ₩31,848 | ₩32,096 | -3.42% | 15.9만 |
|---|
| 2025.11.14 | ₩31,989 | ₩34,971 | ₩31,828 | ₩32,082 | +0.29% | 32.5만 |
|---|
| 2025.11.13 | ₩33,473 | ₩34,021 | ₩32,377 | ₩33,700 | +0.68% | 25.4만 |
|---|
| 2025.11.12 | ₩36,268 | ₩38,782 | ₩33,767 | ₩34,021 | -6.19% | 41.6만 |
|---|
| 2025.11.11 | ₩30,531 | ₩35,733 | ₩30,237 | ₩35,105 | +14.98% | 37.5만 |
|---|
| 2025.11.10 | ₩37,418 | ₩37,793 | ₩29,394 | ₩29,956 | -19.94% | 73.3만 |
|---|
| 2025.11.07 | ₩37,993 | ₩38,180 | ₩34,102 | ₩36,495 | -3.94% | 33.2만 |
|---|
| 2025.11.06 | ₩44,132 | ₩44,132 | ₩36,228 | ₩37,084 | -15.97% | 74.7만 |
|---|
| 2025.11.05 | ₩43,730 | ₩47,448 | ₩30,812 | ₩46,592 | +6.54% | 145.5만 |
|---|
| 2025.11.04 | ₩50,150 | ₩51,812 | ₩46,886 | ₩49,574 | -1.15% | 30.9만 |
|---|
| 2025.11.03 | ₩54,041 | ₩56,635 | ₩50,150 | ₩52,022 | -3.74% | 16.4만 |
|---|
| 2025.10.31 | ₩52,517 | ₩56,034 | ₩51,661 | ₩54,001 | +2.83% | 14.7만 |
|---|
| 2025.10.30 | ₩53,841 | ₩53,841 | ₩49,976 | ₩52,690 | -2.14% | 20만 |
|---|
| 2025.10.29 | ₩57,852 | ₩58,073 | ₩52,155 | ₩53,627 | -7.30% | 25.3만 |
|---|
| 2025.10.28 | ₩60,179 | ₩61,771 | ₩56,167 | ₩56,167 | -6.67% | 15만 |
|---|
| 2025.10.27 | ₩56,355 | ₩63,215 | ₩55,098 | ₩61,517 | +9.16% | 25.5만 |
|---|
| 2025.10.24 | ₩61,717 | ₩63,009 | ₩54,670 | ₩55,044 | -10.81% | 58.9만 |
|---|
| 2025.10.23 | ₩65,529 | ₩65,529 | ₩58,575 | ₩59,537 | -9.14% | 31.2만 |
|---|
| 2025.10.22 | ₩66,813 | ₩67,147 | ₩59,673 | ₩65,368 | -2.16% | 22.7만 |
|---|
| 2025.10.21 | ₩66,893 | ₩68,203 | ₩65,810 | ₩66,157 | -1.10% | 8.4만 |
|---|
| 2025.10.20 | ₩70,223 | ₩70,223 | ₩65,662 | ₩66,639 | -5.10% | 19.2만 |
|---|
| 2025.10.17 | ₩72,215 | ₩72,215 | ₩67,200 | ₩68,792 | -4.74% | 11.3만 |
|---|
| 2025.10.16 | ₩73,833 | ₩75,264 | ₩70,437 | ₩72,282 | -2.10% | 9.8만 |
|---|
| 2025.10.15 | ₩70,597 | ₩74,622 | ₩68,872 | ₩73,018 | +3.43% | 19.1만 |
|---|
| 2025.10.14 | ₩71,386 | ₩72,830 | ₩65,349 | ₩68,872 | -3.52% | 31.7만 |
|---|
| 2025.10.13 | ₩69,474 | ₩77,565 | ₩67,321 | ₩69,327 | -0.21% | 37.7만 |
|---|
| 2025.10.10 | ₩80,788 | ₩82,245 | ₩63,656 | ₩64,954 | -19.60% | 54.6만 |
|---|
