시장 데이터를 불러오는 중
전체 종목
Ermenegildo Zegna N.V. Ordinary Shares 과거 주가
Ermenegildo Zegna N.V. Ordinary Shares · ZGN · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ermenegildo Zegna N.V. Ordinary Shares · ZGN · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,750 | ₩17,058 | ₩16,496 | ₩16,991 | +1.44% | 57만 |
| 2026.10.08 | ₩16,174 | ₩16,851 | ₩16,080 | ₩16,777 | +3.73% | 160.2만 |
| 2026.10.07 | ₩16,509 | ₩16,757 | ₩16,147 | ₩16,335 | -1.06% | 113.8만 |
| 2026.10.06 | ₩16,978 | ₩17,286 | ₩16,643 | ₩16,750 | -1.34% | 106.3만 |
| 2026.10.05 | ₩16,630 | ₩17,018 | ₩16,589 | ₩16,804 | +1.05% | 71.6만 |
| 2026.10.02 | ₩17,206 | ₩17,206 | ₩16,489 | ₩16,777 | -2.49% | 83.4만 |
| 2026.10.01 | ₩16,589 | ₩17,407 | ₩16,489 | ₩16,911 | +1.94% | 82.7만 |
| 2026.09.30 | ₩16,951 | ₩16,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,750 |
| -1.19% |
| 89만 |
| 2026.09.29 | ₩16,938 | ₩17,132 | ₩16,797 | ₩16,911 | -0.16% | 83.6만 |
|---|
| 2026.09.28 | ₩16,871 | ₩17,058 | ₩16,670 | ₩16,938 | +0.40% | 68.9만 |
|---|
| 2026.09.25 | ₩16,737 | ₩17,206 | ₩16,603 | ₩17,058 | +1.92% | 99.1만 |
|---|
| 2026.09.24 | ₩16,683 | ₩16,797 | ₩16,348 | ₩16,710 | +0.16% | 81.6만 |
|---|
| 2026.09.23 | ₩16,536 | ₩16,723 | ₩16,429 | ₩16,670 | +0.81% | 138.9만 |
|---|
| 2026.09.22 | ₩17,018 | ₩17,112 | ₩16,670 | ₩16,764 | -1.50% | 94.4만 |
|---|
| 2026.09.21 | ₩16,616 | ₩16,817 | ₩16,449 | ₩16,643 | +0.16% | 107.2만 |
|---|
| 2026.09.18 | ₩16,536 | ₩16,817 | ₩16,053 | ₩16,469 | -0.41% | 171.8만 |
|---|
| 2026.09.17 | ₩16,174 | ₩16,884 | ₩16,174 | ₩16,563 | +2.40% | 201.5만 |
|---|
| 2026.09.16 | ₩15,745 | ₩16,040 | ₩15,638 | ₩15,812 | +0.43% | 112.4만 |
|---|
| 2026.09.15 | ₩15,424 | ₩15,712 | ₩15,337 | ₩15,544 | +0.78% | 111.7만 |
|---|
| 2026.09.14 | ₩15,464 | ₩15,618 | ₩15,276 | ₩15,584 | +0.78% | 158.7만 |
|---|
| 2026.09.11 | ₩15,879 | ₩15,914 | ₩15,383 | ₩15,558 | -2.03% | 146.3만 |
|---|
| 2026.09.10 | ₩15,584 | ₩15,665 | ₩15,410 | ₩15,584 | 0.00% | 168.2만 |
|---|
| 2026.09.09 | ₩15,960 | ₩16,107 | ₩15,605 | ₩15,678 | -1.76% | 93.4만 |
|---|
| 2026.09.08 | ₩16,723 | ₩16,938 | ₩16,107 | ₩16,120 | -3.61% | 159.3만 |
|---|
| 2026.09.04 | ₩16,884 | ₩17,045 | ₩16,509 | ₩16,831 | -0.32% | 178.3만 |
|---|
| 2026.09.03 | ₩17,058 | ₩17,427 | ₩16,496 | ₩16,951 | -0.63% | 245.7만 |
|---|
| 2026.09.02 | ₩17,702 | ₩17,782 | ₩16,804 | ₩16,831 | -4.92% | 149.6만 |
|---|
| 2026.09.01 | ₩17,956 | ₩18,104 | ₩17,273 | ₩17,474 | -2.69% | 104.1만 |
|---|
| 2026.08.31 | ₩18,358 | ₩18,358 | ₩18,023 | ₩18,197 | -0.88% | 68.9만 |
|---|
| 2026.08.28 | ₩18,465 | ₩18,653 | ₩18,318 | ₩18,398 | -0.36% | 61.7만 |
|---|
| 2026.08.27 | ₩18,224 | ₩18,640 | ₩18,050 | ₩18,278 | +0.29% | 56.4만 |
|---|
| 2026.08.26 | ₩18,412 | ₩18,646 | ₩18,090 | ₩18,398 | -0.07% | 95.9만 |
|---|
| 2026.08.25 | ₩18,519 | ₩18,519 | ₩18,171 | ₩18,291 | -1.23% | 47.9만 |
|---|
| 2026.08.24 | ₩18,787 | ₩18,787 | ₩18,345 | ₩18,573 | -1.14% | 60.8만 |
|---|
| 2026.08.21 | ₩18,439 | ₩18,720 | ₩18,345 | ₩18,626 | +1.02% | 83.5만 |
|---|
| 2026.08.20 | ₩18,130 | ₩18,318 | ₩18,023 | ₩18,264 | +0.74% | 76.4만 |
|---|
| 2026.08.19 | ₩18,130 | ₩18,492 | ₩18,010 | ₩18,452 | +1.77% | 149.6만 |
|---|
| 2026.08.18 | ₩17,929 | ₩18,345 | ₩17,675 | ₩18,050 | +0.67% | 130.8만 |
|---|
| 2026.08.17 | ₩18,264 | ₩18,385 | ₩17,809 | ₩17,916 | -1.91% | 80.3만 |
|---|
| 2026.08.14 | ₩18,238 | ₩18,725 | ₩17,420 | ₩18,439 | +1.10% | 94.9만 |
|---|
| 2026.08.13 | ₩18,653 | ₩18,908 | ₩17,420 | ₩18,640 | -0.07% | 70.3만 |
|---|
| 2026.08.12 | ₩19,310 | ₩19,330 | ₩18,787 | ₩18,800 | -2.64% | 84.4만 |
|---|
| 2026.08.11 | ₩19,363 | ₩19,497 | ₩18,754 | ₩18,961 | -2.08% | 114.5만 |
|---|
| 2026.08.10 | ₩19,993 | ₩20,127 | ₩19,470 | ₩19,832 | -0.80% | 56.9만 |
|---|
| 2026.08.07 | ₩19,899 | ₩20,060 | ₩19,732 | ₩19,980 | +0.40% | 38.3만 |
|---|
| 2026.08.06 | ₩21,373 | ₩21,373 | ₩19,826 | ₩19,832 | -7.21% | 71.2만 |
|---|
| 2026.08.05 | ₩20,127 | ₩20,569 | ₩20,100 | ₩20,382 | +1.26% | 68.4만 |
|---|
| 2026.08.04 | ₩20,301 | ₩20,636 | ₩19,980 | ₩20,181 | -0.59% | 108.7만 |
|---|
| 2026.08.03 | ₩19,993 | ₩20,462 | ₩19,765 | ₩20,435 | +2.21% | 102.1만 |
|---|
| 2026.07.31 | ₩19,913 | ₩20,073 | ₩19,598 | ₩19,712 | -1.01% | 80.1만 |
|---|
| 2026.07.30 | ₩19,953 | ₩20,208 | ₩19,631 | ₩19,899 | -0.27% | 95.8만 |
|---|
| 2026.07.29 | ₩19,779 | ₩20,342 | ₩19,564 | ₩20,006 | +1.15% | 128.1만 |
|---|
| 2026.07.28 | ₩20,047 | ₩20,409 | ₩19,712 | ₩20,060 | +0.07% | 186.9만 |
|---|
| 2026.07.27 | ₩19,832 | ₩20,073 | ₩19,416 | ₩19,953 | +0.61% | 152.5만 |
|---|
| 2026.07.24 | ₩18,640 | ₩19,370 | ₩18,519 | ₩19,189 | +2.95% | 82.4만 |
|---|
| 2026.07.23 | ₩19,162 | ₩19,162 | ₩18,305 | ₩18,506 | -3.43% | 143.8만 |
|---|
| 2026.07.22 | ₩18,961 | ₩19,162 | ₩18,492 | ₩18,599 | -1.91% | 109만 |
|---|
| 2026.07.21 | ₩19,202 | ₩19,202 | ₩18,613 | ₩19,042 | -0.84% | 159만 |
|---|
| 2026.07.20 | ₩18,573 | ₩18,733 | ₩18,425 | ₩18,693 | +0.65% | 67.9만 |
|---|
| 2026.07.17 | ₩19,082 | ₩19,377 | ₩18,372 | ₩18,626 | -2.39% | 135.5만 |
|---|
| 2026.07.16 | ₩17,996 | ₩19,383 | ₩17,996 | ₩19,336 | +7.45% | 200.5만 |
|---|
| 2026.07.15 | ₩17,380 | ₩18,090 | ₩17,367 | ₩18,010 | +3.62% | 101.8만 |
|---|
| 2026.07.14 | ₩17,755 | ₩18,197 | ₩17,286 | ₩17,447 | -1.74% | 78.9만 |
|---|
| 2026.07.13 | ₩17,996 | ₩18,184 | ₩17,474 | ₩17,635 | -2.01% | 101.6만 |
|---|
| 2026.07.10 | ₩18,479 | ₩18,666 | ₩17,929 | ₩18,010 | -2.54% | 124만 |
|---|
| 2026.07.09 | ₩18,934 | ₩18,934 | ₩17,976 | ₩18,184 | -3.96% | 87.9만 |
|---|
| 2026.07.08 | ₩18,465 | ₩18,492 | ₩17,420 | ₩17,903 | -3.05% | 125.3만 |
|---|
| 2026.07.07 | ₩18,760 | ₩19,537 | ₩17,715 | ₩18,251 | -2.71% | 175.6만 |
|---|
| 2026.07.06 | ₩17,581 | ₩18,077 | ₩17,353 | ₩18,063 | +2.74% | 147.3만 |
|---|
| 2026.07.02 | ₩17,527 | ₩17,916 | ₩17,233 | ₩17,648 | +0.69% | 124.1만 |
|---|
| 2026.07.01 | ₩17,460 | ₩17,608 | ₩17,058 | ₩17,407 | -0.31% | 88.3만 |
|---|
| 2026.06.30 | ₩17,219 | ₩17,702 | ₩16,924 | ₩17,447 | +1.32% | 169.3만 |
|---|
| 2026.06.29 | ₩17,568 | ₩17,661 | ₩17,192 | ₩17,246 | -1.83% | 152.4만 |
|---|
| 2026.06.26 | ₩17,206 | ₩17,635 | ₩17,045 | ₩17,621 | +2.41% | 316.7만 |
|---|
| 2026.06.25 | ₩17,474 | ₩17,601 | ₩17,018 | ₩17,286 | -1.07% | 115.9만 |
|---|
| 2026.06.24 | ₩17,688 | ₩17,891 | ₩17,367 | ₩17,568 | -0.68% | 140.2만 |
|---|
| 2026.06.23 | ₩17,795 | ₩17,956 | ₩17,581 | ₩17,581 | -1.20% | 105.7만 |
|---|
| 2026.06.22 | ₩18,526 | ₩18,613 | ₩17,903 | ₩18,117 | -2.21% | 130.5만 |
|---|
| 2026.06.18 | ₩18,774 | ₩19,001 | ₩18,439 | ₩18,586 | -1.00% | 158.1만 |
|---|
| 2026.06.17 | ₩18,707 | ₩19,109 | ₩18,539 | ₩18,640 | -0.36% | 140.8만 |
|---|
| 2026.06.16 | ₩19,765 | ₩19,862 | ₩19,115 | ₩19,417 | -1.76% | 98.5만 |
|---|
| 2026.06.15 | ₩20,033 | ₩20,221 | ₩19,765 | ₩19,792 | -1.20% | 122.8만 |
|---|
| 2026.06.12 | ₩20,114 | ₩20,114 | ₩19,591 | ₩19,698 | -2.07% | 144.8만 |
|---|
| 2026.06.11 | ₩19,551 | ₩20,301 | ₩19,470 | ₩19,966 | +2.12% | 218.5만 |
|---|
| 2026.06.10 | ₩19,591 | ₩19,866 | ₩19,156 | ₩19,296 | -1.50% | 237.8만 |
|---|
| 2026.06.09 | ₩20,141 | ₩20,690 | ₩19,484 | ₩19,805 | -1.66% | 227.8만 |
|---|
| 2026.06.08 | ₩19,819 | ₩19,986 | ₩19,671 | ₩19,859 | +0.20% | 106만 |
|---|
| 2026.06.05 | ₩19,725 | ₩19,819 | ₩19,424 | ₩19,631 | -0.48% | 156.7만 |
|---|
| 2026.06.04 | ₩19,631 | ₩20,100 | ₩19,598 | ₩19,993 | +1.84% | 152.1만 |
|---|
| 2026.06.03 | ₩19,336 | ₩19,765 | ₩18,774 | ₩19,738 | +2.08% | 175.3만 |
|---|
| 2026.06.02 | ₩19,336 | ₩19,846 | ₩19,216 | ₩19,564 | +1.18% | 179.1만 |
|---|
| 2026.06.01 | ₩19,403 | ₩19,685 | ₩19,068 | ₩19,417 | +0.07% | 124.5만 |
|---|
| 2026.05.29 | ₩19,591 | ₩20,033 | ₩19,303 | ₩19,698 | +0.55% | 133.7만 |
|---|
| 2026.05.28 | ₩19,028 | ₩20,073 | ₩18,787 | ₩19,993 | +5.07% | 157.7만 |
|---|
| 2026.05.27 | ₩18,559 | ₩19,363 | ₩18,358 | ₩19,310 | +4.04% | 94.1만 |
|---|
| 2026.05.26 | ₩18,251 | ₩18,372 | ₩17,822 | ₩18,331 | +0.44% | 72.8만 |
|---|
| 2026.05.22 | ₩18,023 | ₩18,023 | ₩17,648 | ₩17,822 | -1.12% | 35.8만 |
|---|
| 2026.05.21 | ₩17,661 | ₩18,063 | ₩17,541 | ₩17,889 | +1.29% | 68.4만 |
|---|
| 2026.05.20 | ₩17,420 | ₩18,090 | ₩17,099 | ₩17,929 | +2.92% | 80.2만 |
|---|
| 2026.05.19 | ₩16,804 | ₩16,938 | ₩16,576 | ₩16,777 | -0.16% | 72.1만 |
|---|
| 2026.05.18 | ₩16,911 | ₩17,179 | ₩16,864 | ₩17,005 | +0.55% | 48만 |
|---|
| 2026.05.15 | ₩16,670 | ₩17,085 | ₩16,630 | ₩16,857 | +1.13% | 44.7만 |
|---|
| 2026.05.14 | ₩17,152 | ₩17,152 | ₩16,616 | ₩16,991 | -0.94% | 97.6만 |
|---|
| 2026.05.13 | ₩16,496 | ₩17,032 | ₩16,295 | ₩17,032 | +3.25% | 63.4만 |
|---|
| 2026.05.12 | ₩16,670 | ₩16,683 | ₩16,241 | ₩16,603 | -0.40% | 61.5만 |
|---|
| 2026.05.11 | ₩17,621 | ₩17,621 | ₩16,616 | ₩16,764 | -4.87% | 84.7만 |
|---|
| 2026.05.08 | ₩17,487 | ₩17,822 | ₩17,340 | ₩17,635 | +0.84% | 88.9만 |
|---|
| 2026.05.07 | ₩17,474 | ₩17,929 | ₩17,333 | ₩17,487 | +0.08% | 108.2만 |
|---|
| 2026.05.06 | ₩16,723 | ₩17,514 | ₩16,589 | ₩17,340 | +3.69% | 117.1만 |
|---|
| 2026.05.05 | ₩16,000 | ₩16,281 | ₩15,839 | ₩16,241 | +1.51% | 48만 |
|---|
| 2026.05.04 | ₩16,536 | ₩16,536 | ₩15,779 | ₩15,852 | -4.13% | 62.9만 |
|---|
| 2026.05.01 | ₩16,683 | ₩16,851 | ₩16,234 | ₩16,670 | -0.08% | 130.7만 |
|---|
| 2026.04.30 | ₩15,826 | ₩16,589 | ₩15,598 | ₩16,241 | +2.62% | 105.5만 |
|---|
| 2026.04.29 | ₩15,705 | ₩15,826 | ₩15,290 | ₩15,424 | -1.79% | 70.6만 |
|---|
| 2026.04.28 | ₩15,826 | ₩16,020 | ₩15,504 | ₩15,799 | -0.17% | 67.8만 |
|---|
| 2026.04.27 | ₩16,027 | ₩16,040 | ₩15,678 | ₩15,933 | -0.59% | 113.3만 |
|---|
| 2026.04.24 | ₩16,080 | ₩16,187 | ₩15,732 | ₩16,027 | -0.33% | 114.2만 |
|---|
| 2026.04.23 | ₩16,147 | ₩16,455 | ₩15,866 | ₩16,027 | -0.75% | 57.8만 |
|---|
| 2026.04.22 | ₩16,321 | ₩16,462 | ₩15,879 | ₩16,107 | -1.31% | 72만 |
|---|
| 2026.04.21 | ₩16,496 | ₩16,616 | ₩16,147 | ₩16,268 | -1.38% | 57.8만 |
|---|
| 2026.04.20 | ₩16,295 | ₩16,563 | ₩16,221 | ₩16,549 | +1.56% | 59.4만 |
|---|
| 2026.04.17 | ₩15,839 | ₩16,328 | ₩15,839 | ₩16,281 | +2.79% | 63.6만 |
|---|
| 2026.04.16 | ₩15,370 | ₩15,538 | ₩15,337 | ₩15,477 | +0.70% | 39.7만 |
|---|
| 2026.04.15 | ₩15,383 | ₩15,531 | ₩15,263 | ₩15,410 | +0.17% | 55.2만 |
|---|
| 2026.04.14 | ₩15,424 | ₩15,678 | ₩15,249 | ₩15,464 | +0.26% | 61.8만 |
|---|
| 2026.04.13 | ₩15,209 | ₩15,383 | ₩14,981 | ₩15,357 | +0.97% | 46만 |
|---|
| 2026.04.10 | ₩15,598 | ₩15,651 | ₩15,370 | ₩15,424 | -1.12% | 50.7만 |
|---|
| 2026.04.09 | ₩14,713 | ₩15,524 | ₩13,360 | ₩15,477 | +5.19% | 75.3만 |
|---|
| 2026.04.08 | ₩14,606 | ₩14,968 | ₩14,499 | ₩14,807 | +1.38% | 67.6만 |
|---|
| 2026.04.07 | ₩14,151 | ₩14,151 | ₩13,749 | ₩13,909 | -1.70% | 69.6만 |
|---|
| 2026.04.06 | ₩14,137 | ₩14,405 | ₩14,084 | ₩14,365 | +1.61% | 54.1만 |
|---|
| 2026.04.02 | ₩14,191 | ₩14,338 | ₩13,950 | ₩14,137 | -0.38% | 73.3만 |
|---|
| 2026.04.01 | ₩13,976 | ₩14,606 | ₩13,936 | ₩14,553 | +4.12% | 84.4만 |
|---|
| 2026.03.31 | ₩13,467 | ₩14,137 | ₩13,454 | ₩13,963 | +3.68% | 57.2만 |
|---|
| 2026.03.30 | ₩13,253 | ₩13,467 | ₩13,045 | ₩13,199 | -0.40% | 73.3만 |
|---|
| 2026.03.27 | ₩13,266 | ₩13,326 | ₩13,012 | ₩13,079 | -1.41% | 53.6만 |
|---|
| 2026.03.26 | ₩13,682 | ₩13,735 | ₩13,266 | ₩13,280 | -2.94% | 62.9만 |
|---|
| 2026.03.25 | ₩13,883 | ₩14,017 | ₩13,481 | ₩13,708 | -1.25% | 49.5만 |
|---|
| 2026.03.24 | ₩13,199 | ₩13,802 | ₩13,132 | ₩13,708 | +3.86% | 86.7만 |
|---|
| 2026.03.23 | ₩13,427 | ₩13,923 | ₩13,372 | ₩13,414 | -0.10% | 80.2만 |
|---|
| 2026.03.20 | ₩12,543 | ₩13,380 | ₩12,489 | ₩12,971 | +3.42% | 146.6만 |
|---|
| 2026.03.19 | ₩12,489 | ₩12,603 | ₩12,281 | ₩12,395 | -0.75% | 79.6만 |
|---|
| 2026.03.18 | ₩12,864 | ₩13,199 | ₩12,703 | ₩12,744 | -0.94% | 67.8만 |
|---|
| 2026.03.17 | ₩13,467 | ₩13,514 | ₩13,038 | ₩13,065 | -2.99% | 56.1만 |
|---|
| 2026.03.16 | ₩13,159 | ₩13,454 | ₩13,119 | ₩13,266 | +0.81% | 83.7만 |
|---|
| 2026.03.13 | ₩13,601 | ₩13,601 | ₩12,971 | ₩12,998 | -4.43% | 72만 |
|---|
| 2026.03.12 | ₩13,749 | ₩13,990 | ₩13,414 | ₩13,467 | -2.05% | 83.4만 |
|---|
| 2026.03.11 | ₩14,352 | ₩14,419 | ₩14,043 | ₩14,137 | -1.49% | 40만 |
|---|
| 2026.03.10 | ₩13,816 | ₩14,646 | ₩13,816 | ₩14,365 | +3.98% | 47.7만 |
|---|
| 2026.03.09 | ₩13,601 | ₩13,990 | ₩13,219 | ₩13,950 | +2.56% | 81.3만 |
|---|
| 2026.03.06 | ₩13,802 | ₩14,137 | ₩13,574 | ₩14,030 | +1.65% | 72.9만 |
|---|
| 2026.03.05 | ₩15,028 | ₩15,028 | ₩14,218 | ₩14,285 | -4.95% | 72.9만 |
|---|
| 2026.03.04 | ₩14,941 | ₩14,981 | ₩14,606 | ₩14,673 | -1.79% | 76.9만 |
|---|
| 2026.03.03 | ₩14,620 | ₩14,914 | ₩14,378 | ₩14,767 | +1.01% | 77.7만 |
|---|
| 2026.03.02 | ₩14,593 | ₩15,410 | ₩14,325 | ₩15,142 | +3.76% | 112.1만 |
|---|
| 2026.02.27 | ₩15,330 | ₩15,410 | ₩15,035 | ₩15,102 | -1.49% | 74만 |
|---|
| 2026.02.26 | ₩15,625 | ₩15,812 | ₩15,424 | ₩15,544 | -0.51% | 44.9만 |
|---|
| 2026.02.25 | ₩14,888 | ₩15,618 | ₩14,888 | ₩15,544 | +4.41% | 115.5만 |
|---|
| 2026.02.24 | ₩14,914 | ₩15,136 | ₩14,620 | ₩14,874 | -0.27% | 80.2만 |
|---|
| 2026.02.23 | ₩15,236 | ₩15,236 | ₩14,593 | ₩14,847 | -2.55% | 78.8만 |
|---|
| 2026.02.20 | ₩15,263 | ₩15,651 | ₩15,035 | ₩15,343 | +0.53% | 68.8만 |
|---|
| 2026.02.19 | ₩15,142 | ₩15,477 | ₩14,797 | ₩15,357 | +1.42% | 81.2만 |
|---|
| 2026.02.18 | ₩15,491 | ₩15,745 | ₩15,022 | ₩15,089 | -2.60% | 82.5만 |
|---|
| 2026.02.17 | ₩14,807 | ₩15,980 | ₩14,747 | ₩15,866 | +7.15% | 160.6만 |
|---|
| 2026.02.13 | ₩14,821 | ₩15,129 | ₩14,620 | ₩14,794 | -0.18% | 41.7만 |
|---|
| 2026.02.12 | ₩14,633 | ₩14,807 | ₩14,365 | ₩14,713 | +0.55% | 69.1만 |
|---|
| 2026.02.11 | ₩14,419 | ₩14,512 | ₩14,265 | ₩14,486 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩14,070 | ₩14,713 | ₩14,070 | ₩14,419 | +2.48% | 82.7만 |
|---|
| 2026.02.09 | ₩13,923 | ₩14,070 | ₩13,735 | ₩14,070 | +1.06% | 45.2만 |
|---|
| 2026.02.06 | ₩13,507 | ₩14,003 | ₩13,507 | ₩13,923 | +3.08% | 70.3만 |
|---|
| 2026.02.05 | ₩13,883 | ₩13,923 | ₩13,092 | ₩13,440 | -3.19% | 86.5만 |
|---|
| 2026.02.04 | ₩12,596 | ₩13,038 | ₩12,549 | ₩13,012 | +3.30% | 64.5만 |
|---|
| 2026.02.03 | ₩11,993 | ₩12,502 | ₩11,966 | ₩12,476 | +4.02% | 134.8만 |
|---|
| 2026.02.02 | ₩11,886 | ₩12,308 | ₩11,792 | ₩12,060 | +1.47% | 83.4만 |
|---|
| 2026.01.30 | ₩11,966 | ₩12,007 | ₩11,591 | ₩11,645 | -2.69% | 122.3만 |
|---|
| 2026.01.29 | ₩11,886 | ₩12,067 | ₩11,832 | ₩11,980 | +0.79% | 56.7만 |
|---|
| 2026.01.28 | ₩12,409 | ₩12,422 | ₩11,866 | ₩11,873 | -4.32% | 87.6만 |
|---|
| 2026.01.27 | ₩12,717 | ₩12,757 | ₩12,301 | ₩12,422 | -2.32% | 62.7만 |
|---|
| 2026.01.26 | ₩12,797 | ₩13,012 | ₩12,717 | ₩12,851 | +0.42% | 49.3만 |
|---|
| 2026.01.23 | ₩13,239 | ₩13,400 | ₩12,824 | ₩12,891 | -2.63% | 66.2만 |
|---|
| 2026.01.22 | ₩13,682 | ₩13,869 | ₩13,213 | ₩13,226 | -3.33% | 68.9만 |
|---|
| 2026.01.21 | ₩12,931 | ₩13,588 | ₩12,904 | ₩13,467 | +4.15% | 105.5만 |
|---|
| 2026.01.20 | ₩12,730 | ₩13,132 | ₩12,623 | ₩12,811 | +0.63% | 129.1만 |
|---|
| 2026.01.16 | ₩14,057 | ₩14,191 | ₩12,770 | ₩12,811 | -8.87% | 221.3만 |
|---|
| 2026.01.15 | ₩14,419 | ₩14,841 | ₩14,298 | ₩14,767 | +2.42% | 47.1만 |
|---|
| 2026.01.14 | ₩14,472 | ₩14,566 | ₩14,191 | ₩14,539 | +0.46% | 34.4만 |
|---|
| 2026.01.13 | ₩14,432 | ₩14,613 | ₩14,311 | ₩14,472 | +0.28% | 49.8만 |
|---|
| 2026.01.12 | ₩14,392 | ₩14,606 | ₩14,177 | ₩14,298 | -0.65% | 54.9만 |
|---|
| 2026.01.09 | ₩14,486 | ₩14,667 | ₩14,131 | ₩14,526 | +0.28% | 79.4만 |
|---|
| 2026.01.08 | ₩13,802 | ₩14,512 | ₩13,802 | ₩14,486 | +4.95% | 64.7만 |
|---|
| 2026.01.07 | ₩14,325 | ₩14,358 | ₩13,789 | ₩14,017 | -2.15% | 42.7만 |
|---|
| 2026.01.06 | ₩13,856 | ₩14,378 | ₩13,816 | ₩14,338 | +3.48% | 61만 |
|---|
| 2026.01.05 | ₩13,950 | ₩14,023 | ₩13,809 | ₩13,950 | 0.00% | 63.3만 |
|---|
| 2026.01.02 | ₩13,775 | ₩14,043 | ₩13,775 | ₩13,976 | +1.46% | 56.5만 |
|---|
| 2025.12.31 | ₩13,842 | ₩13,849 | ₩13,668 | ₩13,735 | -0.77% | 28.4만 |
|---|
| 2025.12.30 | ₩13,990 | ₩14,043 | ₩13,762 | ₩13,829 | -1.15% | 24.7만 |
|---|
| 2025.12.29 | ₩14,057 | ₩14,057 | ₩13,869 | ₩13,923 | -0.95% | 29.3만 |
|---|
| 2025.12.26 | ₩14,070 | ₩14,097 | ₩13,950 | ₩14,030 | -0.29% | 23.7만 |
|---|
| 2025.12.24 | ₩14,191 | ₩14,311 | ₩13,990 | ₩14,017 | -1.23% | 17.6만 |
|---|
| 2025.12.23 | ₩14,137 | ₩14,244 | ₩14,030 | ₩14,164 | +0.19% | 43.5만 |
|---|
| 2025.12.22 | ₩14,191 | ₩14,419 | ₩14,137 | ₩14,244 | +0.38% | 50.6만 |
|---|
| 2025.12.19 | ₩13,883 | ₩14,258 | ₩13,749 | ₩14,231 | +2.51% | 94.2만 |
|---|
| 2025.12.18 | ₩13,789 | ₩14,305 | ₩13,789 | ₩13,896 | +0.78% | 72.7만 |
|---|
| 2025.12.17 | ₩13,695 | ₩13,909 | ₩13,662 | ₩13,735 | +0.29% | 38.3만 |
|---|
| 2025.12.16 | ₩13,842 | ₩13,909 | ₩13,641 | ₩13,749 | -0.68% | 49.3만 |
|---|
| 2025.12.15 | ₩14,110 | ₩14,110 | ₩13,722 | ₩13,829 | -1.99% | 66.6만 |
|---|
| 2025.12.12 | ₩14,392 | ₩14,486 | ₩14,003 | ₩14,017 | -2.61% | 54.5만 |
|---|
| 2025.12.11 | ₩13,936 | ₩14,305 | ₩13,936 | ₩14,271 | +2.40% | 55.3만 |
|---|
| 2025.12.10 | ₩13,722 | ₩14,218 | ₩13,561 | ₩13,936 | +1.56% | 63.2만 |
|---|
| 2025.12.09 | ₩14,070 | ₩14,171 | ₩13,641 | ₩13,682 | -2.76% | 98.3만 |
|---|
| 2025.12.08 | ₩14,204 | ₩14,311 | ₩14,070 | ₩14,097 | -0.75% | 43.8만 |
|---|
| 2025.12.05 | ₩14,244 | ₩14,486 | ₩14,244 | ₩14,258 | +0.09% | 42.8만 |
|---|
| 2025.12.04 | ₩14,499 | ₩14,523 | ₩14,070 | ₩14,218 | -1.94% | 80.8만 |
|---|
| 2025.12.03 | ₩14,271 | ₩14,740 | ₩14,271 | ₩14,606 | +2.35% | 59.6만 |
|---|
| 2025.12.02 | ₩14,338 | ₩14,372 | ₩13,997 | ₩14,244 | -0.65% | 85.7만 |
|---|
| 2025.12.01 | ₩14,218 | ₩14,325 | ₩14,137 | ₩14,137 | -0.57% | 82.1만 |
|---|
| 2025.11.28 | ₩14,378 | ₩14,472 | ₩14,204 | ₩14,298 | -0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩14,084 | ₩14,466 | ₩14,070 | ₩14,352 | +1.90% | 65.4만 |
|---|
| 2025.11.25 | ₩13,923 | ₩14,258 | ₩13,905 | ₩14,124 | +1.44% | 69.2만 |
|---|
| 2025.11.24 | ₩13,561 | ₩13,896 | ₩13,440 | ₩13,829 | +1.98% | 64.8만 |
|---|
| 2025.11.21 | ₩13,320 | ₩13,869 | ₩13,320 | ₩13,695 | +2.82% | 54.5만 |
|---|
| 2025.11.20 | ₩13,226 | ₩13,487 | ₩13,172 | ₩13,186 | -0.30% | 41.8만 |
|---|
| 2025.11.19 | ₩13,333 | ₩13,333 | ₩12,971 | ₩12,998 | -2.51% | 32만 |
|---|
| 2025.11.18 | ₩12,851 | ₩13,373 | ₩12,837 | ₩13,266 | +3.23% | 61.3만 |
|---|
| 2025.11.17 | ₩13,092 | ₩13,125 | ₩12,884 | ₩12,998 | -0.72% | 32.1만 |
|---|
| 2025.11.14 | ₩12,958 | ₩13,333 | ₩12,904 | ₩13,119 | +1.24% | 39.3만 |
|---|
| 2025.11.13 | ₩13,869 | ₩13,896 | ₩13,119 | ₩13,239 | -4.54% | 89만 |
|---|
| 2025.11.12 | ₩13,735 | ₩14,017 | ₩13,735 | ₩13,936 | +1.46% | 31.5만 |
|---|
| 2025.11.11 | ₩13,467 | ₩13,916 | ₩13,414 | ₩13,668 | +1.49% | 58.4만 |
|---|
| 2025.11.10 | ₩13,360 | ₩13,568 | ₩13,172 | ₩13,373 | +0.10% | 33.6만 |
|---|
| 2025.11.07 | ₩13,052 | ₩13,152 | ₩12,844 | ₩13,146 | +0.72% | 38.6만 |
|---|
| 2025.11.06 | ₩13,360 | ₩13,454 | ₩13,032 | ₩13,065 | -2.21% | 46.7만 |
|---|
| 2025.11.05 | ₩13,226 | ₩13,588 | ₩13,179 | ₩13,481 | +1.93% | 43.6만 |
|---|
| 2025.11.04 | ₩13,159 | ₩13,266 | ₩13,038 | ₩13,186 | +0.20% | 40.4만 |
|---|
| 2025.11.03 | ₩13,668 | ₩13,749 | ₩13,239 | ₩13,347 | -2.35% | 56.7만 |
|---|
| 2025.10.31 | ₩13,708 | ₩14,017 | ₩13,588 | ₩13,682 | -0.20% | 51.7만 |
|---|
| 2025.10.30 | ₩13,708 | ₩13,976 | ₩13,688 | ₩13,789 | +0.59% | 42.9만 |
|---|
| 2025.10.29 | ₩13,749 | ₩14,144 | ₩13,749 | ₩13,869 | +0.88% | 63.1만 |
|---|
| 2025.10.28 | ₩14,043 | ₩14,043 | ₩13,755 | ₩13,923 | -0.86% | 40.6만 |
|---|
| 2025.10.27 | ₩14,030 | ₩14,104 | ₩13,842 | ₩14,043 | +0.10% | 58.2만 |
|---|
| 2025.10.24 | ₩14,070 | ₩14,204 | ₩13,749 | ₩13,990 | -0.57% | 122.9만 |
|---|
| 2025.10.23 | ₩13,883 | ₩14,271 | ₩13,668 | ₩13,976 | +0.68% | 63만 |
|---|
| 2025.10.22 | ₩13,976 | ₩14,070 | ₩13,521 | ₩13,601 | -2.68% | 63.3만 |
|---|
| 2025.10.21 | ₩14,070 | ₩14,271 | ₩13,842 | ₩14,030 | -0.29% | 93.5만 |
|---|
| 2025.10.20 | ₩14,057 | ₩14,338 | ₩13,883 | ₩14,097 | +0.29% | 73.9만 |
|---|
| 2025.10.17 | ₩13,333 | ₩14,064 | ₩13,333 | ₩13,990 | +4.92% | 113만 |
|---|
| 2025.10.16 | ₩13,038 | ₩13,507 | ₩13,025 | ₩13,400 | +2.77% | 104.7만 |
|---|
| 2025.10.15 | ₩12,851 | ₩13,099 | ₩12,697 | ₩12,998 | +1.15% | 116.5만 |
|---|
| 2025.10.14 | ₩12,275 | ₩12,912 | ₩11,806 | ₩12,797 | +4.26% | 195.9만 |
|---|
| 2025.10.13 | ₩12,007 | ₩12,007 | ₩11,578 | ₩11,739 | -2.23% | 74.1만 |
|---|
| 2025.10.10 | ₩12,945 | ₩12,978 | ₩11,846 | ₩11,886 | -8.18% | 103.3만 |
|---|