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 | ₩16,699 | ₩17,006 | ₩16,445 | ₩16,939 | +1.44% | 57만 |
| 2026.10.08 | ₩16,125 | ₩16,799 | ₩16,031 | ₩16,726 | +3.73% | 160.2만 |
| 2026.10.07 | ₩16,459 | ₩16,706 | ₩16,098 | ₩16,285 | -1.06% | 113.8만 |
| 2026.10.06 | ₩16,926 | ₩17,233 | ₩16,592 | ₩16,699 | -1.34% | 106.3만 |
| 2026.10.05 | ₩16,579 | ₩16,966 | ₩16,539 | ₩16,752 | +1.05% | 71.6만 |
| 2026.10.02 | ₩17,153 | ₩17,153 | ₩16,438 | ₩16,726 | -2.49% | 83.4만 |
| 2026.10.01 | ₩16,539 | ₩17,354 | ₩16,438 | ₩16,859 | +1.94% | 82.7만 |
| 2026.09.30 | ₩16,899 | ₩16,913 | ₩16,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,699 |
| -1.19% |
| 89만 |
| 2026.09.29 | ₩16,886 | ₩17,080 | ₩16,746 | ₩16,859 | -0.16% | 83.6만 |
|---|
| 2026.09.28 | ₩16,819 | ₩17,006 | ₩16,619 | ₩16,886 | +0.40% | 68.9만 |
|---|
| 2026.09.25 | ₩16,686 | ₩17,153 | ₩16,552 | ₩17,006 | +1.92% | 99.1만 |
|---|
| 2026.09.24 | ₩16,632 | ₩16,746 | ₩16,298 | ₩16,659 | +0.16% | 81.6만 |
|---|
| 2026.09.23 | ₩16,485 | ₩16,672 | ₩16,378 | ₩16,619 | +0.81% | 138.9만 |
|---|
| 2026.09.22 | ₩16,966 | ₩17,060 | ₩16,619 | ₩16,712 | -1.50% | 94.4만 |
|---|
| 2026.09.21 | ₩16,565 | ₩16,766 | ₩16,398 | ₩16,592 | +0.16% | 107.2만 |
|---|
| 2026.09.18 | ₩16,485 | ₩16,766 | ₩16,004 | ₩16,418 | -0.41% | 171.8만 |
|---|
| 2026.09.17 | ₩16,125 | ₩16,833 | ₩16,125 | ₩16,512 | +2.40% | 201.5만 |
|---|
| 2026.09.16 | ₩15,697 | ₩15,991 | ₩15,590 | ₩15,764 | +0.43% | 112.4만 |
|---|
| 2026.09.15 | ₩15,376 | ₩15,664 | ₩15,290 | ₩15,497 | +0.78% | 111.7만 |
|---|
| 2026.09.14 | ₩15,417 | ₩15,570 | ₩15,229 | ₩15,537 | +0.78% | 158.7만 |
|---|
| 2026.09.11 | ₩15,831 | ₩15,865 | ₩15,336 | ₩15,510 | -2.03% | 146.3만 |
|---|
| 2026.09.10 | ₩15,537 | ₩15,617 | ₩15,363 | ₩15,537 | 0.00% | 168.2만 |
|---|
| 2026.09.09 | ₩15,911 | ₩16,058 | ₩15,557 | ₩15,630 | -1.76% | 93.4만 |
|---|
| 2026.09.08 | ₩16,672 | ₩16,886 | ₩16,058 | ₩16,071 | -3.61% | 159.3만 |
|---|
| 2026.09.04 | ₩16,833 | ₩16,993 | ₩16,459 | ₩16,779 | -0.32% | 178.3만 |
|---|
| 2026.09.03 | ₩17,006 | ₩17,374 | ₩16,445 | ₩16,899 | -0.63% | 245.7만 |
|---|
| 2026.09.02 | ₩17,648 | ₩17,728 | ₩16,752 | ₩16,779 | -4.92% | 149.6만 |
|---|
| 2026.09.01 | ₩17,901 | ₩18,048 | ₩17,220 | ₩17,420 | -2.69% | 104.1만 |
|---|
| 2026.08.31 | ₩18,302 | ₩18,302 | ₩17,968 | ₩18,142 | -0.88% | 68.9만 |
|---|
| 2026.08.28 | ₩18,409 | ₩18,596 | ₩18,262 | ₩18,342 | -0.36% | 61.7만 |
|---|
| 2026.08.27 | ₩18,169 | ₩18,583 | ₩17,995 | ₩18,222 | +0.29% | 56.4만 |
|---|
| 2026.08.26 | ₩18,356 | ₩18,589 | ₩18,035 | ₩18,342 | -0.07% | 95.9만 |
|---|
| 2026.08.25 | ₩18,462 | ₩18,462 | ₩18,115 | ₩18,235 | -1.23% | 47.9만 |
|---|
| 2026.08.24 | ₩18,730 | ₩18,730 | ₩18,289 | ₩18,516 | -1.14% | 60.8만 |
|---|
| 2026.08.21 | ₩18,382 | ₩18,663 | ₩18,289 | ₩18,569 | +1.02% | 83.5만 |
|---|
| 2026.08.20 | ₩18,075 | ₩18,262 | ₩17,968 | ₩18,209 | +0.74% | 76.4만 |
|---|
| 2026.08.19 | ₩18,075 | ₩18,436 | ₩17,955 | ₩18,396 | +1.77% | 149.6만 |
|---|
| 2026.08.18 | ₩17,875 | ₩18,289 | ₩17,621 | ₩17,995 | +0.67% | 130.8만 |
|---|
| 2026.08.17 | ₩18,209 | ₩18,329 | ₩17,754 | ₩17,861 | -1.91% | 80.3만 |
|---|
| 2026.08.14 | ₩18,182 | ₩18,668 | ₩17,367 | ₩18,382 | +1.10% | 94.9만 |
|---|
| 2026.08.13 | ₩18,596 | ₩18,850 | ₩17,367 | ₩18,583 | -0.07% | 70.3만 |
|---|
| 2026.08.12 | ₩19,251 | ₩19,271 | ₩18,730 | ₩18,743 | -2.64% | 84.4만 |
|---|
| 2026.08.11 | ₩19,304 | ₩19,438 | ₩18,696 | ₩18,903 | -2.08% | 114.5만 |
|---|
| 2026.08.10 | ₩19,932 | ₩20,066 | ₩19,411 | ₩19,772 | -0.80% | 56.9만 |
|---|
| 2026.08.07 | ₩19,838 | ₩19,999 | ₩19,671 | ₩19,919 | +0.40% | 38.3만 |
|---|
| 2026.08.06 | ₩21,308 | ₩21,308 | ₩19,765 | ₩19,772 | -7.21% | 71.2만 |
|---|
| 2026.08.05 | ₩20,066 | ₩20,506 | ₩20,039 | ₩20,319 | +1.26% | 68.4만 |
|---|
| 2026.08.04 | ₩20,239 | ₩20,573 | ₩19,919 | ₩20,119 | -0.59% | 108.7만 |
|---|
| 2026.08.03 | ₩19,932 | ₩20,399 | ₩19,705 | ₩20,373 | +2.21% | 102.1만 |
|---|
| 2026.07.31 | ₩19,852 | ₩20,012 | ₩19,538 | ₩19,651 | -1.01% | 80.1만 |
|---|
| 2026.07.30 | ₩19,892 | ₩20,146 | ₩19,571 | ₩19,838 | -0.27% | 95.8만 |
|---|
| 2026.07.29 | ₩19,718 | ₩20,279 | ₩19,504 | ₩19,945 | +1.15% | 128.1만 |
|---|
| 2026.07.28 | ₩19,985 | ₩20,346 | ₩19,651 | ₩19,999 | +0.07% | 186.9만 |
|---|
| 2026.07.27 | ₩19,772 | ₩20,012 | ₩19,356 | ₩19,892 | +0.61% | 152.5만 |
|---|
| 2026.07.24 | ₩18,583 | ₩19,311 | ₩18,462 | ₩19,130 | +2.95% | 82.4만 |
|---|
| 2026.07.23 | ₩19,104 | ₩19,104 | ₩18,249 | ₩18,449 | -3.43% | 143.8만 |
|---|
| 2026.07.22 | ₩18,903 | ₩19,104 | ₩18,436 | ₩18,543 | -1.91% | 109만 |
|---|
| 2026.07.21 | ₩19,144 | ₩19,144 | ₩18,556 | ₩18,983 | -0.84% | 159만 |
|---|
| 2026.07.20 | ₩18,516 | ₩18,676 | ₩18,369 | ₩18,636 | +0.65% | 67.9만 |
|---|
| 2026.07.17 | ₩19,024 | ₩19,317 | ₩18,315 | ₩18,569 | -2.39% | 135.5만 |
|---|
| 2026.07.16 | ₩17,941 | ₩19,324 | ₩17,941 | ₩19,277 | +7.45% | 200.5만 |
|---|
| 2026.07.15 | ₩17,327 | ₩18,035 | ₩17,314 | ₩17,955 | +3.62% | 101.8만 |
|---|
| 2026.07.14 | ₩17,701 | ₩18,142 | ₩17,233 | ₩17,394 | -1.74% | 78.9만 |
|---|
| 2026.07.13 | ₩17,941 | ₩18,128 | ₩17,420 | ₩17,581 | -2.01% | 101.6만 |
|---|
| 2026.07.10 | ₩18,422 | ₩18,609 | ₩17,875 | ₩17,955 | -2.54% | 124만 |
|---|
| 2026.07.09 | ₩18,877 | ₩18,877 | ₩17,921 | ₩18,128 | -3.96% | 87.9만 |
|---|
| 2026.07.08 | ₩18,409 | ₩18,436 | ₩17,367 | ₩17,848 | -3.05% | 125.3만 |
|---|
| 2026.07.07 | ₩18,703 | ₩19,478 | ₩17,661 | ₩18,195 | -2.71% | 175.6만 |
|---|
| 2026.07.06 | ₩17,527 | ₩18,022 | ₩17,300 | ₩18,008 | +2.74% | 147.3만 |
|---|
| 2026.07.02 | ₩17,474 | ₩17,861 | ₩17,180 | ₩17,594 | +0.69% | 124.1만 |
|---|
| 2026.07.01 | ₩17,407 | ₩17,554 | ₩17,006 | ₩17,354 | -0.31% | 88.3만 |
|---|
| 2026.06.30 | ₩17,167 | ₩17,648 | ₩16,873 | ₩17,394 | +1.32% | 169.3만 |
|---|
| 2026.06.29 | ₩17,514 | ₩17,607 | ₩17,140 | ₩17,193 | -1.83% | 152.4만 |
|---|
| 2026.06.26 | ₩17,153 | ₩17,581 | ₩16,993 | ₩17,567 | +2.41% | 316.7만 |
|---|
| 2026.06.25 | ₩17,420 | ₩17,547 | ₩16,966 | ₩17,233 | -1.07% | 115.9만 |
|---|
| 2026.06.24 | ₩17,634 | ₩17,836 | ₩17,314 | ₩17,514 | -0.68% | 140.2만 |
|---|
| 2026.06.23 | ₩17,741 | ₩17,901 | ₩17,527 | ₩17,527 | -1.20% | 105.7만 |
|---|
| 2026.06.22 | ₩18,469 | ₩18,556 | ₩17,848 | ₩18,062 | -2.21% | 130.5만 |
|---|
| 2026.06.18 | ₩18,716 | ₩18,943 | ₩18,382 | ₩18,529 | -1.00% | 158.1만 |
|---|
| 2026.06.17 | ₩18,649 | ₩19,050 | ₩18,482 | ₩18,583 | -0.36% | 140.8만 |
|---|
| 2026.06.16 | ₩19,705 | ₩19,801 | ₩19,057 | ₩19,357 | -1.76% | 98.5만 |
|---|
| 2026.06.15 | ₩19,972 | ₩20,159 | ₩19,705 | ₩19,732 | -1.20% | 122.8만 |
|---|
| 2026.06.12 | ₩20,052 | ₩20,052 | ₩19,531 | ₩19,638 | -2.07% | 144.8만 |
|---|
| 2026.06.11 | ₩19,491 | ₩20,239 | ₩19,411 | ₩19,905 | +2.12% | 218.5만 |
|---|
| 2026.06.10 | ₩19,531 | ₩19,805 | ₩19,097 | ₩19,237 | -1.50% | 237.8만 |
|---|
| 2026.06.09 | ₩20,079 | ₩20,627 | ₩19,424 | ₩19,745 | -1.66% | 227.8만 |
|---|
| 2026.06.08 | ₩19,758 | ₩19,925 | ₩19,611 | ₩19,798 | +0.20% | 106만 |
|---|
| 2026.06.05 | ₩19,665 | ₩19,758 | ₩19,364 | ₩19,571 | -0.48% | 156.7만 |
|---|
| 2026.06.04 | ₩19,571 | ₩20,039 | ₩19,538 | ₩19,932 | +1.84% | 152.1만 |
|---|
| 2026.06.03 | ₩19,277 | ₩19,705 | ₩18,716 | ₩19,678 | +2.08% | 175.3만 |
|---|
| 2026.06.02 | ₩19,277 | ₩19,785 | ₩19,157 | ₩19,504 | +1.18% | 179.1만 |
|---|
| 2026.06.01 | ₩19,344 | ₩19,625 | ₩19,010 | ₩19,357 | +0.07% | 124.5만 |
|---|
| 2026.05.29 | ₩19,531 | ₩19,972 | ₩19,244 | ₩19,638 | +0.55% | 133.7만 |
|---|
| 2026.05.28 | ₩18,970 | ₩20,012 | ₩18,730 | ₩19,932 | +5.07% | 157.7만 |
|---|
| 2026.05.27 | ₩18,502 | ₩19,304 | ₩18,302 | ₩19,251 | +4.04% | 94.1만 |
|---|
| 2026.05.26 | ₩18,195 | ₩18,315 | ₩17,768 | ₩18,275 | +0.44% | 72.8만 |
|---|
| 2026.05.22 | ₩17,968 | ₩17,968 | ₩17,594 | ₩17,768 | -1.12% | 35.8만 |
|---|
| 2026.05.21 | ₩17,607 | ₩18,008 | ₩17,487 | ₩17,835 | +1.29% | 68.4만 |
|---|
| 2026.05.20 | ₩17,367 | ₩18,035 | ₩17,046 | ₩17,875 | +2.92% | 80.2만 |
|---|
| 2026.05.19 | ₩16,752 | ₩16,886 | ₩16,525 | ₩16,726 | -0.16% | 72.1만 |
|---|
| 2026.05.18 | ₩16,859 | ₩17,126 | ₩16,813 | ₩16,953 | +0.55% | 48만 |
|---|
| 2026.05.15 | ₩16,619 | ₩17,033 | ₩16,579 | ₩16,806 | +1.13% | 44.7만 |
|---|
| 2026.05.14 | ₩17,100 | ₩17,100 | ₩16,565 | ₩16,939 | -0.94% | 97.6만 |
|---|
| 2026.05.13 | ₩16,445 | ₩16,980 | ₩16,245 | ₩16,980 | +3.25% | 63.4만 |
|---|
| 2026.05.12 | ₩16,619 | ₩16,632 | ₩16,191 | ₩16,552 | -0.40% | 61.5만 |
|---|
| 2026.05.11 | ₩17,567 | ₩17,567 | ₩16,565 | ₩16,712 | -4.87% | 84.7만 |
|---|
| 2026.05.08 | ₩17,434 | ₩17,768 | ₩17,287 | ₩17,581 | +0.84% | 88.9만 |
|---|
| 2026.05.07 | ₩17,420 | ₩17,875 | ₩17,280 | ₩17,434 | +0.08% | 108.2만 |
|---|
| 2026.05.06 | ₩16,672 | ₩17,460 | ₩16,539 | ₩17,287 | +3.69% | 117.1만 |
|---|
| 2026.05.05 | ₩15,951 | ₩16,231 | ₩15,791 | ₩16,191 | +1.51% | 48만 |
|---|
| 2026.05.04 | ₩16,485 | ₩16,485 | ₩15,730 | ₩15,804 | -4.13% | 62.9만 |
|---|
| 2026.05.01 | ₩16,632 | ₩16,799 | ₩16,185 | ₩16,619 | -0.08% | 130.7만 |
|---|
| 2026.04.30 | ₩15,777 | ₩16,539 | ₩15,550 | ₩16,191 | +2.62% | 105.5만 |
|---|
| 2026.04.29 | ₩15,657 | ₩15,777 | ₩15,243 | ₩15,376 | -1.79% | 70.6만 |
|---|
| 2026.04.28 | ₩15,777 | ₩15,971 | ₩15,457 | ₩15,750 | -0.17% | 67.8만 |
|---|
| 2026.04.27 | ₩15,978 | ₩15,991 | ₩15,630 | ₩15,884 | -0.59% | 113.3만 |
|---|
| 2026.04.24 | ₩16,031 | ₩16,138 | ₩15,684 | ₩15,978 | -0.33% | 114.2만 |
|---|
| 2026.04.23 | ₩16,098 | ₩16,405 | ₩15,817 | ₩15,978 | -0.75% | 57.8만 |
|---|
| 2026.04.22 | ₩16,272 | ₩16,412 | ₩15,831 | ₩16,058 | -1.31% | 72만 |
|---|
| 2026.04.21 | ₩16,445 | ₩16,565 | ₩16,098 | ₩16,218 | -1.38% | 57.8만 |
|---|
| 2026.04.20 | ₩16,245 | ₩16,512 | ₩16,171 | ₩16,499 | +1.56% | 59.4만 |
|---|
| 2026.04.17 | ₩15,791 | ₩16,278 | ₩15,791 | ₩16,231 | +2.79% | 63.6만 |
|---|
| 2026.04.16 | ₩15,323 | ₩15,490 | ₩15,290 | ₩15,430 | +0.70% | 39.7만 |
|---|
| 2026.04.15 | ₩15,336 | ₩15,483 | ₩15,216 | ₩15,363 | +0.17% | 55.2만 |
|---|
| 2026.04.14 | ₩15,376 | ₩15,630 | ₩15,203 | ₩15,417 | +0.26% | 61.8만 |
|---|
| 2026.04.13 | ₩15,163 | ₩15,336 | ₩14,936 | ₩15,310 | +0.97% | 46만 |
|---|
| 2026.04.10 | ₩15,550 | ₩15,604 | ₩15,323 | ₩15,376 | -1.12% | 50.7만 |
|---|
| 2026.04.09 | ₩14,668 | ₩15,477 | ₩13,319 | ₩15,430 | +5.19% | 75.3만 |
|---|
| 2026.04.08 | ₩14,562 | ₩14,922 | ₩14,455 | ₩14,762 | +1.38% | 67.6만 |
|---|
| 2026.04.07 | ₩14,107 | ₩14,107 | ₩13,707 | ₩13,867 | -1.70% | 69.6만 |
|---|
| 2026.04.06 | ₩14,094 | ₩14,361 | ₩14,041 | ₩14,321 | +1.61% | 54.1만 |
|---|
| 2026.04.02 | ₩14,147 | ₩14,294 | ₩13,907 | ₩14,094 | -0.38% | 73.3만 |
|---|
| 2026.04.01 | ₩13,934 | ₩14,562 | ₩13,894 | ₩14,508 | +4.12% | 84.4만 |
|---|
| 2026.03.31 | ₩13,426 | ₩14,094 | ₩13,413 | ₩13,920 | +3.68% | 57.2만 |
|---|
| 2026.03.30 | ₩13,212 | ₩13,426 | ₩13,005 | ₩13,159 | -0.40% | 73.3만 |
|---|
| 2026.03.27 | ₩13,226 | ₩13,286 | ₩12,972 | ₩13,039 | -1.41% | 53.6만 |
|---|
| 2026.03.26 | ₩13,640 | ₩13,693 | ₩13,226 | ₩13,239 | -2.94% | 62.9만 |
|---|
| 2026.03.25 | ₩13,840 | ₩13,974 | ₩13,439 | ₩13,666 | -1.25% | 49.5만 |
|---|
| 2026.03.24 | ₩13,159 | ₩13,760 | ₩13,092 | ₩13,666 | +3.86% | 86.7만 |
|---|
| 2026.03.23 | ₩13,386 | ₩13,880 | ₩13,331 | ₩13,373 | -0.10% | 80.2만 |
|---|
| 2026.03.20 | ₩12,504 | ₩13,339 | ₩12,451 | ₩12,932 | +3.42% | 146.6만 |
|---|
| 2026.03.19 | ₩12,451 | ₩12,564 | ₩12,244 | ₩12,357 | -0.75% | 79.6만 |
|---|
| 2026.03.18 | ₩12,825 | ₩13,159 | ₩12,665 | ₩12,705 | -0.94% | 67.8만 |
|---|
| 2026.03.17 | ₩13,426 | ₩13,473 | ₩12,999 | ₩13,025 | -2.99% | 56.1만 |
|---|
| 2026.03.16 | ₩13,119 | ₩13,413 | ₩13,079 | ₩13,226 | +0.81% | 83.7만 |
|---|
| 2026.03.13 | ₩13,560 | ₩13,560 | ₩12,932 | ₩12,958 | -4.43% | 72만 |
|---|
| 2026.03.12 | ₩13,707 | ₩13,947 | ₩13,373 | ₩13,426 | -2.05% | 83.4만 |
|---|
| 2026.03.11 | ₩14,308 | ₩14,374 | ₩14,000 | ₩14,094 | -1.49% | 40만 |
|---|
| 2026.03.10 | ₩13,773 | ₩14,602 | ₩13,773 | ₩14,321 | +3.98% | 47.7만 |
|---|
| 2026.03.09 | ₩13,560 | ₩13,947 | ₩13,179 | ₩13,907 | +2.56% | 81.3만 |
|---|
| 2026.03.06 | ₩13,760 | ₩14,094 | ₩13,533 | ₩13,987 | +1.65% | 72.9만 |
|---|
| 2026.03.05 | ₩14,982 | ₩14,982 | ₩14,174 | ₩14,241 | -4.95% | 72.9만 |
|---|
| 2026.03.04 | ₩14,896 | ₩14,936 | ₩14,562 | ₩14,628 | -1.79% | 76.9만 |
|---|
| 2026.03.03 | ₩14,575 | ₩14,869 | ₩14,334 | ₩14,722 | +1.01% | 77.7만 |
|---|
| 2026.03.02 | ₩14,548 | ₩15,363 | ₩14,281 | ₩15,096 | +3.76% | 112.1만 |
|---|
| 2026.02.27 | ₩15,283 | ₩15,363 | ₩14,989 | ₩15,056 | -1.49% | 74만 |
|---|
| 2026.02.26 | ₩15,577 | ₩15,764 | ₩15,376 | ₩15,497 | -0.51% | 44.9만 |
|---|
| 2026.02.25 | ₩14,842 | ₩15,570 | ₩14,842 | ₩15,497 | +4.41% | 115.5만 |
|---|
| 2026.02.24 | ₩14,869 | ₩15,089 | ₩14,575 | ₩14,829 | -0.27% | 80.2만 |
|---|
| 2026.02.23 | ₩15,189 | ₩15,189 | ₩14,548 | ₩14,802 | -2.55% | 78.8만 |
|---|
| 2026.02.20 | ₩15,216 | ₩15,604 | ₩14,989 | ₩15,296 | +0.53% | 68.8만 |
|---|
| 2026.02.19 | ₩15,096 | ₩15,430 | ₩14,751 | ₩15,310 | +1.42% | 81.2만 |
|---|
| 2026.02.18 | ₩15,443 | ₩15,697 | ₩14,976 | ₩15,042 | -2.60% | 82.5만 |
|---|
| 2026.02.17 | ₩14,762 | ₩15,931 | ₩14,702 | ₩15,817 | +7.15% | 160.6만 |
|---|
| 2026.02.13 | ₩14,775 | ₩15,083 | ₩14,575 | ₩14,749 | -0.18% | 41.7만 |
|---|
| 2026.02.12 | ₩14,588 | ₩14,762 | ₩14,321 | ₩14,668 | +0.55% | 69.1만 |
|---|
| 2026.02.11 | ₩14,374 | ₩14,468 | ₩14,221 | ₩14,441 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩14,027 | ₩14,668 | ₩14,027 | ₩14,374 | +2.48% | 82.7만 |
|---|
| 2026.02.09 | ₩13,880 | ₩14,027 | ₩13,693 | ₩14,027 | +1.06% | 45.2만 |
|---|
| 2026.02.06 | ₩13,466 | ₩13,960 | ₩13,466 | ₩13,880 | +3.08% | 70.3만 |
|---|
| 2026.02.05 | ₩13,840 | ₩13,880 | ₩13,052 | ₩13,399 | -3.19% | 86.5만 |
|---|
| 2026.02.04 | ₩12,558 | ₩12,999 | ₩12,511 | ₩12,972 | +3.30% | 64.5만 |
|---|
| 2026.02.03 | ₩11,956 | ₩12,464 | ₩11,930 | ₩12,437 | +4.02% | 134.8만 |
|---|
| 2026.02.02 | ₩11,850 | ₩12,270 | ₩11,756 | ₩12,023 | +1.47% | 83.4만 |
|---|
| 2026.01.30 | ₩11,930 | ₩11,970 | ₩11,556 | ₩11,609 | -2.69% | 122.3만 |
|---|
| 2026.01.29 | ₩11,850 | ₩12,030 | ₩11,796 | ₩11,943 | +0.79% | 56.7만 |
|---|
| 2026.01.28 | ₩12,371 | ₩12,384 | ₩11,830 | ₩11,836 | -4.32% | 87.6만 |
|---|
| 2026.01.27 | ₩12,678 | ₩12,718 | ₩12,264 | ₩12,384 | -2.32% | 62.7만 |
|---|
| 2026.01.26 | ₩12,758 | ₩12,972 | ₩12,678 | ₩12,811 | +0.42% | 49.3만 |
|---|
| 2026.01.23 | ₩13,199 | ₩13,359 | ₩12,785 | ₩12,852 | -2.63% | 66.2만 |
|---|
| 2026.01.22 | ₩13,640 | ₩13,827 | ₩13,172 | ₩13,186 | -3.33% | 68.9만 |
|---|
| 2026.01.21 | ₩12,892 | ₩13,546 | ₩12,865 | ₩13,426 | +4.15% | 105.5만 |
|---|
| 2026.01.20 | ₩12,691 | ₩13,092 | ₩12,584 | ₩12,771 | +0.63% | 129.1만 |
|---|
| 2026.01.16 | ₩14,014 | ₩14,147 | ₩12,731 | ₩12,771 | -8.87% | 221.3만 |
|---|
| 2026.01.15 | ₩14,374 | ₩14,795 | ₩14,254 | ₩14,722 | +2.42% | 47.1만 |
|---|
| 2026.01.14 | ₩14,428 | ₩14,521 | ₩14,147 | ₩14,495 | +0.46% | 34.4만 |
|---|
| 2026.01.13 | ₩14,388 | ₩14,568 | ₩14,268 | ₩14,428 | +0.28% | 49.8만 |
|---|
| 2026.01.12 | ₩14,348 | ₩14,562 | ₩14,134 | ₩14,254 | -0.65% | 54.9만 |
|---|
| 2026.01.09 | ₩14,441 | ₩14,622 | ₩14,087 | ₩14,481 | +0.28% | 79.4만 |
|---|
| 2026.01.08 | ₩13,760 | ₩14,468 | ₩13,760 | ₩14,441 | +4.95% | 64.7만 |
|---|
| 2026.01.07 | ₩14,281 | ₩14,314 | ₩13,747 | ₩13,974 | -2.15% | 42.7만 |
|---|
| 2026.01.06 | ₩13,813 | ₩14,334 | ₩13,773 | ₩14,294 | +3.48% | 61만 |
|---|
| 2026.01.05 | ₩13,907 | ₩13,980 | ₩13,767 | ₩13,907 | 0.00% | 63.3만 |
|---|
| 2026.01.02 | ₩13,733 | ₩14,000 | ₩13,733 | ₩13,934 | +1.46% | 56.5만 |
|---|
| 2025.12.31 | ₩13,800 | ₩13,807 | ₩13,626 | ₩13,693 | -0.77% | 28.4만 |
|---|
| 2025.12.30 | ₩13,947 | ₩14,000 | ₩13,720 | ₩13,787 | -1.15% | 24.7만 |
|---|
| 2025.12.29 | ₩14,014 | ₩14,014 | ₩13,827 | ₩13,880 | -0.95% | 29.3만 |
|---|
| 2025.12.26 | ₩14,027 | ₩14,054 | ₩13,907 | ₩13,987 | -0.29% | 23.7만 |
|---|
| 2025.12.24 | ₩14,147 | ₩14,268 | ₩13,947 | ₩13,974 | -1.23% | 17.6만 |
|---|
| 2025.12.23 | ₩14,094 | ₩14,201 | ₩13,987 | ₩14,121 | +0.19% | 43.5만 |
|---|
| 2025.12.22 | ₩14,147 | ₩14,374 | ₩14,094 | ₩14,201 | +0.38% | 50.6만 |
|---|
| 2025.12.19 | ₩13,840 | ₩14,214 | ₩13,707 | ₩14,187 | +2.51% | 94.2만 |
|---|
| 2025.12.18 | ₩13,747 | ₩14,261 | ₩13,747 | ₩13,853 | +0.78% | 72.7만 |
|---|
| 2025.12.17 | ₩13,653 | ₩13,867 | ₩13,620 | ₩13,693 | +0.29% | 38.3만 |
|---|
| 2025.12.16 | ₩13,800 | ₩13,867 | ₩13,600 | ₩13,707 | -0.68% | 49.3만 |
|---|
| 2025.12.15 | ₩14,067 | ₩14,067 | ₩13,680 | ₩13,787 | -1.99% | 66.6만 |
|---|
| 2025.12.12 | ₩14,348 | ₩14,441 | ₩13,960 | ₩13,974 | -2.61% | 54.5만 |
|---|
| 2025.12.11 | ₩13,894 | ₩14,261 | ₩13,894 | ₩14,228 | +2.40% | 55.3만 |
|---|
| 2025.12.10 | ₩13,680 | ₩14,174 | ₩13,520 | ₩13,894 | +1.56% | 63.2만 |
|---|
| 2025.12.09 | ₩14,027 | ₩14,127 | ₩13,600 | ₩13,640 | -2.76% | 98.3만 |
|---|
| 2025.12.08 | ₩14,161 | ₩14,268 | ₩14,027 | ₩14,054 | -0.75% | 43.8만 |
|---|
| 2025.12.05 | ₩14,201 | ₩14,441 | ₩14,201 | ₩14,214 | +0.09% | 42.8만 |
|---|
| 2025.12.04 | ₩14,455 | ₩14,479 | ₩14,027 | ₩14,174 | -1.94% | 80.8만 |
|---|
| 2025.12.03 | ₩14,228 | ₩14,695 | ₩14,228 | ₩14,562 | +2.35% | 59.6만 |
|---|
| 2025.12.02 | ₩14,294 | ₩14,328 | ₩13,954 | ₩14,201 | -0.65% | 85.7만 |
|---|
| 2025.12.01 | ₩14,174 | ₩14,281 | ₩14,094 | ₩14,094 | -0.57% | 82.1만 |
|---|
| 2025.11.28 | ₩14,334 | ₩14,428 | ₩14,161 | ₩14,254 | -0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩14,041 | ₩14,421 | ₩14,027 | ₩14,308 | +1.90% | 65.4만 |
|---|
| 2025.11.25 | ₩13,880 | ₩14,214 | ₩13,863 | ₩14,081 | +1.44% | 69.2만 |
|---|
| 2025.11.24 | ₩13,520 | ₩13,853 | ₩13,399 | ₩13,787 | +1.98% | 64.8만 |
|---|
| 2025.11.21 | ₩13,279 | ₩13,827 | ₩13,279 | ₩13,653 | +2.82% | 54.5만 |
|---|
| 2025.11.20 | ₩13,186 | ₩13,446 | ₩13,132 | ₩13,145 | -0.30% | 41.8만 |
|---|
| 2025.11.19 | ₩13,292 | ₩13,292 | ₩12,932 | ₩12,958 | -2.51% | 32만 |
|---|
| 2025.11.18 | ₩12,811 | ₩13,332 | ₩12,798 | ₩13,226 | +3.23% | 61.3만 |
|---|
| 2025.11.17 | ₩13,052 | ₩13,085 | ₩12,845 | ₩12,958 | -0.72% | 32.1만 |
|---|
| 2025.11.14 | ₩12,918 | ₩13,292 | ₩12,865 | ₩13,079 | +1.24% | 39.3만 |
|---|
| 2025.11.13 | ₩13,827 | ₩13,853 | ₩13,079 | ₩13,199 | -4.54% | 89만 |
|---|
| 2025.11.12 | ₩13,693 | ₩13,974 | ₩13,693 | ₩13,894 | +1.46% | 31.5만 |
|---|
| 2025.11.11 | ₩13,426 | ₩13,874 | ₩13,373 | ₩13,626 | +1.49% | 58.4만 |
|---|
| 2025.11.10 | ₩13,319 | ₩13,526 | ₩13,132 | ₩13,332 | +0.10% | 33.6만 |
|---|
| 2025.11.07 | ₩13,012 | ₩13,112 | ₩12,805 | ₩13,105 | +0.72% | 38.6만 |
|---|
| 2025.11.06 | ₩13,319 | ₩13,413 | ₩12,992 | ₩13,025 | -2.21% | 46.7만 |
|---|
| 2025.11.05 | ₩13,186 | ₩13,546 | ₩13,139 | ₩13,439 | +1.93% | 43.6만 |
|---|
| 2025.11.04 | ₩13,119 | ₩13,226 | ₩12,999 | ₩13,145 | +0.20% | 40.4만 |
|---|
| 2025.11.03 | ₩13,626 | ₩13,707 | ₩13,199 | ₩13,306 | -2.35% | 56.7만 |
|---|
| 2025.10.31 | ₩13,666 | ₩13,974 | ₩13,546 | ₩13,640 | -0.20% | 51.7만 |
|---|
| 2025.10.30 | ₩13,666 | ₩13,934 | ₩13,646 | ₩13,747 | +0.59% | 42.9만 |
|---|
| 2025.10.29 | ₩13,707 | ₩14,101 | ₩13,707 | ₩13,827 | +0.88% | 63.1만 |
|---|
| 2025.10.28 | ₩14,000 | ₩14,000 | ₩13,713 | ₩13,880 | -0.86% | 40.6만 |
|---|
| 2025.10.27 | ₩13,987 | ₩14,061 | ₩13,800 | ₩14,000 | +0.10% | 58.2만 |
|---|
| 2025.10.24 | ₩14,027 | ₩14,161 | ₩13,707 | ₩13,947 | -0.57% | 122.9만 |
|---|
| 2025.10.23 | ₩13,840 | ₩14,228 | ₩13,626 | ₩13,934 | +0.68% | 63만 |
|---|
| 2025.10.22 | ₩13,934 | ₩14,027 | ₩13,479 | ₩13,560 | -2.68% | 63.3만 |
|---|
| 2025.10.21 | ₩14,027 | ₩14,228 | ₩13,800 | ₩13,987 | -0.29% | 93.5만 |
|---|
| 2025.10.20 | ₩14,014 | ₩14,294 | ₩13,840 | ₩14,054 | +0.29% | 73.9만 |
|---|
| 2025.10.17 | ₩13,292 | ₩14,020 | ₩13,292 | ₩13,947 | +4.92% | 113만 |
|---|
| 2025.10.16 | ₩12,999 | ₩13,466 | ₩12,985 | ₩13,359 | +2.77% | 104.7만 |
|---|
| 2025.10.15 | ₩12,811 | ₩13,059 | ₩12,658 | ₩12,958 | +1.15% | 116.5만 |
|---|
| 2025.10.14 | ₩12,237 | ₩12,873 | ₩11,769 | ₩12,758 | +4.26% | 195.9만 |
|---|
| 2025.10.13 | ₩11,970 | ₩11,970 | ₩11,542 | ₩11,703 | -2.23% | 74.1만 |
|---|
| 2025.10.10 | ₩12,905 | ₩12,938 | ₩11,810 | ₩11,850 | -8.18% | 103.3만 |
|---|