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 | ₩16,701 | ₩17,008 | ₩16,447 | ₩16,941 | +1.44% | 57만 |
| 2026.10.08 | ₩16,126 | ₩16,801 | ₩16,033 | ₩16,728 | +3.73% | 160.2만 |
| 2026.10.07 | ₩16,461 | ₩16,708 | ₩16,100 | ₩16,287 | -1.06% | 113.8만 |
| 2026.10.06 | ₩16,928 | ₩17,235 | ₩16,594 | ₩16,701 | -1.34% | 106.3만 |
| 2026.10.05 | ₩16,581 | ₩16,968 | ₩16,541 | ₩16,754 | +1.05% | 71.6만 |
| 2026.10.02 | ₩17,155 | ₩17,155 | ₩16,440 | ₩16,728 | -2.49% | 83.4만 |
| 2026.10.01 | ₩16,541 | ₩17,356 | ₩16,440 | ₩16,861 | +1.94% | 82.7만 |
| 2026.09.30 | ₩16,901 | ₩16,915 | ₩16,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,701 |
| -1.19% |
| 89만 |
| 2026.09.29 | ₩16,888 | ₩17,082 | ₩16,748 | ₩16,861 | -0.16% | 83.6만 |
|---|
| 2026.09.28 | ₩16,821 | ₩17,008 | ₩16,621 | ₩16,888 | +0.40% | 68.9만 |
|---|
| 2026.09.25 | ₩16,688 | ₩17,155 | ₩16,554 | ₩17,008 | +1.92% | 99.1만 |
|---|
| 2026.09.24 | ₩16,634 | ₩16,748 | ₩16,300 | ₩16,661 | +0.16% | 81.6만 |
|---|
| 2026.09.23 | ₩16,487 | ₩16,674 | ₩16,380 | ₩16,621 | +0.81% | 138.9만 |
|---|
| 2026.09.22 | ₩16,968 | ₩17,062 | ₩16,621 | ₩16,714 | -1.50% | 94.4만 |
|---|
| 2026.09.21 | ₩16,567 | ₩16,768 | ₩16,400 | ₩16,594 | +0.16% | 107.2만 |
|---|
| 2026.09.18 | ₩16,487 | ₩16,768 | ₩16,006 | ₩16,420 | -0.41% | 171.8만 |
|---|
| 2026.09.17 | ₩16,126 | ₩16,835 | ₩16,126 | ₩16,514 | +2.40% | 201.5만 |
|---|
| 2026.09.16 | ₩15,699 | ₩15,993 | ₩15,592 | ₩15,766 | +0.43% | 112.4만 |
|---|
| 2026.09.15 | ₩15,378 | ₩15,666 | ₩15,291 | ₩15,499 | +0.78% | 111.7만 |
|---|
| 2026.09.14 | ₩15,418 | ₩15,572 | ₩15,231 | ₩15,539 | +0.78% | 158.7만 |
|---|
| 2026.09.11 | ₩15,833 | ₩15,867 | ₩15,338 | ₩15,512 | -2.03% | 146.3만 |
|---|
| 2026.09.10 | ₩15,539 | ₩15,619 | ₩15,365 | ₩15,539 | 0.00% | 168.2만 |
|---|
| 2026.09.09 | ₩15,913 | ₩16,060 | ₩15,559 | ₩15,632 | -1.76% | 93.4만 |
|---|
| 2026.09.08 | ₩16,674 | ₩16,888 | ₩16,060 | ₩16,073 | -3.61% | 159.3만 |
|---|
| 2026.09.04 | ₩16,835 | ₩16,995 | ₩16,461 | ₩16,781 | -0.32% | 178.3만 |
|---|
| 2026.09.03 | ₩17,008 | ₩17,376 | ₩16,447 | ₩16,901 | -0.63% | 245.7만 |
|---|
| 2026.09.02 | ₩17,650 | ₩17,730 | ₩16,754 | ₩16,781 | -4.92% | 149.6만 |
|---|
| 2026.09.01 | ₩17,903 | ₩18,050 | ₩17,222 | ₩17,422 | -2.69% | 104.1만 |
|---|
| 2026.08.31 | ₩18,304 | ₩18,304 | ₩17,970 | ₩18,144 | -0.88% | 68.9만 |
|---|
| 2026.08.28 | ₩18,411 | ₩18,598 | ₩18,264 | ₩18,344 | -0.36% | 61.7만 |
|---|
| 2026.08.27 | ₩18,171 | ₩18,585 | ₩17,997 | ₩18,224 | +0.29% | 56.4만 |
|---|
| 2026.08.26 | ₩18,358 | ₩18,592 | ₩18,037 | ₩18,344 | -0.07% | 95.9만 |
|---|
| 2026.08.25 | ₩18,465 | ₩18,465 | ₩18,117 | ₩18,237 | -1.23% | 47.9만 |
|---|
| 2026.08.24 | ₩18,732 | ₩18,732 | ₩18,291 | ₩18,518 | -1.14% | 60.8만 |
|---|
| 2026.08.21 | ₩18,384 | ₩18,665 | ₩18,291 | ₩18,572 | +1.02% | 83.5만 |
|---|
| 2026.08.20 | ₩18,077 | ₩18,264 | ₩17,970 | ₩18,211 | +0.74% | 76.4만 |
|---|
| 2026.08.19 | ₩18,077 | ₩18,438 | ₩17,957 | ₩18,398 | +1.77% | 149.6만 |
|---|
| 2026.08.18 | ₩17,877 | ₩18,291 | ₩17,623 | ₩17,997 | +0.67% | 130.8만 |
|---|
| 2026.08.17 | ₩18,211 | ₩18,331 | ₩17,757 | ₩17,863 | -1.91% | 80.3만 |
|---|
| 2026.08.14 | ₩18,184 | ₩18,670 | ₩17,369 | ₩18,384 | +1.10% | 94.9만 |
|---|
| 2026.08.13 | ₩18,598 | ₩18,852 | ₩17,369 | ₩18,585 | -0.07% | 70.3만 |
|---|
| 2026.08.12 | ₩19,253 | ₩19,273 | ₩18,732 | ₩18,745 | -2.64% | 84.4만 |
|---|
| 2026.08.11 | ₩19,306 | ₩19,440 | ₩18,698 | ₩18,906 | -2.08% | 114.5만 |
|---|
| 2026.08.10 | ₩19,934 | ₩20,068 | ₩19,413 | ₩19,774 | -0.80% | 56.9만 |
|---|
| 2026.08.07 | ₩19,841 | ₩20,001 | ₩19,674 | ₩19,921 | +0.40% | 38.3만 |
|---|
| 2026.08.06 | ₩21,310 | ₩21,310 | ₩19,767 | ₩19,774 | -7.21% | 71.2만 |
|---|
| 2026.08.05 | ₩20,068 | ₩20,509 | ₩20,041 | ₩20,322 | +1.26% | 68.4만 |
|---|
| 2026.08.04 | ₩20,242 | ₩20,576 | ₩19,921 | ₩20,121 | -0.59% | 108.7만 |
|---|
| 2026.08.03 | ₩19,934 | ₩20,402 | ₩19,707 | ₩20,375 | +2.21% | 102.1만 |
|---|
| 2026.07.31 | ₩19,854 | ₩20,014 | ₩19,540 | ₩19,654 | -1.01% | 80.1만 |
|---|
| 2026.07.30 | ₩19,894 | ₩20,148 | ₩19,574 | ₩19,841 | -0.27% | 95.8만 |
|---|
| 2026.07.29 | ₩19,721 | ₩20,282 | ₩19,507 | ₩19,948 | +1.15% | 128.1만 |
|---|
| 2026.07.28 | ₩19,988 | ₩20,348 | ₩19,654 | ₩20,001 | +0.07% | 186.9만 |
|---|
| 2026.07.27 | ₩19,774 | ₩20,014 | ₩19,358 | ₩19,894 | +0.61% | 152.5만 |
|---|
| 2026.07.24 | ₩18,585 | ₩19,313 | ₩18,465 | ₩19,133 | +2.95% | 82.4만 |
|---|
| 2026.07.23 | ₩19,106 | ₩19,106 | ₩18,251 | ₩18,451 | -3.43% | 143.8만 |
|---|
| 2026.07.22 | ₩18,906 | ₩19,106 | ₩18,438 | ₩18,545 | -1.91% | 109만 |
|---|
| 2026.07.21 | ₩19,146 | ₩19,146 | ₩18,558 | ₩18,986 | -0.84% | 159만 |
|---|
| 2026.07.20 | ₩18,518 | ₩18,678 | ₩18,371 | ₩18,638 | +0.65% | 67.9만 |
|---|
| 2026.07.17 | ₩19,026 | ₩19,320 | ₩18,318 | ₩18,572 | -2.39% | 135.5만 |
|---|
| 2026.07.16 | ₩17,944 | ₩19,326 | ₩17,944 | ₩19,280 | +7.45% | 200.5만 |
|---|
| 2026.07.15 | ₩17,329 | ₩18,037 | ₩17,316 | ₩17,957 | +3.62% | 101.8만 |
|---|
| 2026.07.14 | ₩17,703 | ₩18,144 | ₩17,235 | ₩17,396 | -1.74% | 78.9만 |
|---|
| 2026.07.13 | ₩17,944 | ₩18,131 | ₩17,422 | ₩17,583 | -2.01% | 101.6만 |
|---|
| 2026.07.10 | ₩18,425 | ₩18,612 | ₩17,877 | ₩17,957 | -2.54% | 124만 |
|---|
| 2026.07.09 | ₩18,879 | ₩18,879 | ₩17,924 | ₩18,131 | -3.96% | 87.9만 |
|---|
| 2026.07.08 | ₩18,411 | ₩18,438 | ₩17,369 | ₩17,850 | -3.05% | 125.3만 |
|---|
| 2026.07.07 | ₩18,705 | ₩19,480 | ₩17,663 | ₩18,197 | -2.71% | 175.6만 |
|---|
| 2026.07.06 | ₩17,529 | ₩18,024 | ₩17,302 | ₩18,010 | +2.74% | 147.3만 |
|---|
| 2026.07.02 | ₩17,476 | ₩17,863 | ₩17,182 | ₩17,596 | +0.69% | 124.1만 |
|---|
| 2026.07.01 | ₩17,409 | ₩17,556 | ₩17,008 | ₩17,356 | -0.31% | 88.3만 |
|---|
| 2026.06.30 | ₩17,169 | ₩17,650 | ₩16,875 | ₩17,396 | +1.32% | 169.3만 |
|---|
| 2026.06.29 | ₩17,516 | ₩17,610 | ₩17,142 | ₩17,195 | -1.83% | 152.4만 |
|---|
| 2026.06.26 | ₩17,155 | ₩17,583 | ₩16,995 | ₩17,569 | +2.41% | 316.7만 |
|---|
| 2026.06.25 | ₩17,422 | ₩17,549 | ₩16,968 | ₩17,235 | -1.07% | 115.9만 |
|---|
| 2026.06.24 | ₩17,636 | ₩17,838 | ₩17,316 | ₩17,516 | -0.68% | 140.2만 |
|---|
| 2026.06.23 | ₩17,743 | ₩17,903 | ₩17,529 | ₩17,529 | -1.20% | 105.7만 |
|---|
| 2026.06.22 | ₩18,471 | ₩18,558 | ₩17,850 | ₩18,064 | -2.21% | 130.5만 |
|---|
| 2026.06.18 | ₩18,718 | ₩18,946 | ₩18,384 | ₩18,531 | -1.00% | 158.1만 |
|---|
| 2026.06.17 | ₩18,652 | ₩19,053 | ₩18,485 | ₩18,585 | -0.36% | 140.8만 |
|---|
| 2026.06.16 | ₩19,707 | ₩19,803 | ₩19,059 | ₩19,360 | -1.76% | 98.5만 |
|---|
| 2026.06.15 | ₩19,974 | ₩20,161 | ₩19,707 | ₩19,734 | -1.20% | 122.8만 |
|---|
| 2026.06.12 | ₩20,055 | ₩20,055 | ₩19,533 | ₩19,640 | -2.07% | 144.8만 |
|---|
| 2026.06.11 | ₩19,493 | ₩20,242 | ₩19,413 | ₩19,908 | +2.12% | 218.5만 |
|---|
| 2026.06.10 | ₩19,533 | ₩19,807 | ₩19,099 | ₩19,240 | -1.50% | 237.8만 |
|---|
| 2026.06.09 | ₩20,081 | ₩20,629 | ₩19,427 | ₩19,747 | -1.66% | 227.8만 |
|---|
| 2026.06.08 | ₩19,761 | ₩19,928 | ₩19,614 | ₩19,801 | +0.20% | 106만 |
|---|
| 2026.06.05 | ₩19,667 | ₩19,761 | ₩19,366 | ₩19,574 | -0.48% | 156.7만 |
|---|
| 2026.06.04 | ₩19,574 | ₩20,041 | ₩19,540 | ₩19,934 | +1.84% | 152.1만 |
|---|
| 2026.06.03 | ₩19,280 | ₩19,707 | ₩18,718 | ₩19,680 | +2.08% | 175.3만 |
|---|
| 2026.06.02 | ₩19,280 | ₩19,787 | ₩19,159 | ₩19,507 | +1.18% | 179.1만 |
|---|
| 2026.06.01 | ₩19,346 | ₩19,627 | ₩19,012 | ₩19,360 | +0.07% | 124.5만 |
|---|
| 2026.05.29 | ₩19,533 | ₩19,974 | ₩19,246 | ₩19,640 | +0.55% | 133.7만 |
|---|
| 2026.05.28 | ₩18,972 | ₩20,014 | ₩18,732 | ₩19,934 | +5.07% | 157.7만 |
|---|
| 2026.05.27 | ₩18,505 | ₩19,306 | ₩18,304 | ₩19,253 | +4.04% | 94.1만 |
|---|
| 2026.05.26 | ₩18,197 | ₩18,318 | ₩17,770 | ₩18,278 | +0.44% | 72.8만 |
|---|
| 2026.05.22 | ₩17,970 | ₩17,970 | ₩17,596 | ₩17,770 | -1.12% | 35.8만 |
|---|
| 2026.05.21 | ₩17,610 | ₩18,010 | ₩17,489 | ₩17,837 | +1.29% | 68.4만 |
|---|
| 2026.05.20 | ₩17,369 | ₩18,037 | ₩17,048 | ₩17,877 | +2.92% | 80.2만 |
|---|
| 2026.05.19 | ₩16,754 | ₩16,888 | ₩16,527 | ₩16,728 | -0.16% | 72.1만 |
|---|
| 2026.05.18 | ₩16,861 | ₩17,129 | ₩16,815 | ₩16,955 | +0.55% | 48만 |
|---|
| 2026.05.15 | ₩16,621 | ₩17,035 | ₩16,581 | ₩16,808 | +1.13% | 44.7만 |
|---|
| 2026.05.14 | ₩17,102 | ₩17,102 | ₩16,567 | ₩16,941 | -0.94% | 97.6만 |
|---|
| 2026.05.13 | ₩16,447 | ₩16,982 | ₩16,247 | ₩16,982 | +3.25% | 63.4만 |
|---|
| 2026.05.12 | ₩16,621 | ₩16,634 | ₩16,193 | ₩16,554 | -0.40% | 61.5만 |
|---|
| 2026.05.11 | ₩17,569 | ₩17,569 | ₩16,567 | ₩16,714 | -4.87% | 84.7만 |
|---|
| 2026.05.08 | ₩17,436 | ₩17,770 | ₩17,289 | ₩17,583 | +0.84% | 88.9만 |
|---|
| 2026.05.07 | ₩17,422 | ₩17,877 | ₩17,282 | ₩17,436 | +0.08% | 108.2만 |
|---|
| 2026.05.06 | ₩16,674 | ₩17,463 | ₩16,541 | ₩17,289 | +3.69% | 117.1만 |
|---|
| 2026.05.05 | ₩15,953 | ₩16,233 | ₩15,792 | ₩16,193 | +1.51% | 48만 |
|---|
| 2026.05.04 | ₩16,487 | ₩16,487 | ₩15,732 | ₩15,806 | -4.13% | 62.9만 |
|---|
| 2026.05.01 | ₩16,634 | ₩16,801 | ₩16,187 | ₩16,621 | -0.08% | 130.7만 |
|---|
| 2026.04.30 | ₩15,779 | ₩16,541 | ₩15,552 | ₩16,193 | +2.62% | 105.5만 |
|---|
| 2026.04.29 | ₩15,659 | ₩15,779 | ₩15,245 | ₩15,378 | -1.79% | 70.6만 |
|---|
| 2026.04.28 | ₩15,779 | ₩15,973 | ₩15,458 | ₩15,752 | -0.17% | 67.8만 |
|---|
| 2026.04.27 | ₩15,980 | ₩15,993 | ₩15,632 | ₩15,886 | -0.59% | 113.3만 |
|---|
| 2026.04.24 | ₩16,033 | ₩16,140 | ₩15,686 | ₩15,980 | -0.33% | 114.2만 |
|---|
| 2026.04.23 | ₩16,100 | ₩16,407 | ₩15,819 | ₩15,980 | -0.75% | 57.8만 |
|---|
| 2026.04.22 | ₩16,273 | ₩16,414 | ₩15,833 | ₩16,060 | -1.31% | 72만 |
|---|
| 2026.04.21 | ₩16,447 | ₩16,567 | ₩16,100 | ₩16,220 | -1.38% | 57.8만 |
|---|
| 2026.04.20 | ₩16,247 | ₩16,514 | ₩16,173 | ₩16,501 | +1.56% | 59.4만 |
|---|
| 2026.04.17 | ₩15,792 | ₩16,280 | ₩15,792 | ₩16,233 | +2.79% | 63.6만 |
|---|
| 2026.04.16 | ₩15,325 | ₩15,492 | ₩15,291 | ₩15,432 | +0.70% | 39.7만 |
|---|
| 2026.04.15 | ₩15,338 | ₩15,485 | ₩15,218 | ₩15,365 | +0.17% | 55.2만 |
|---|
| 2026.04.14 | ₩15,378 | ₩15,632 | ₩15,205 | ₩15,418 | +0.26% | 61.8만 |
|---|
| 2026.04.13 | ₩15,165 | ₩15,338 | ₩14,937 | ₩15,311 | +0.97% | 46만 |
|---|
| 2026.04.10 | ₩15,552 | ₩15,605 | ₩15,325 | ₩15,378 | -1.12% | 50.7만 |
|---|
| 2026.04.09 | ₩14,670 | ₩15,478 | ₩13,321 | ₩15,432 | +5.19% | 75.3만 |
|---|
| 2026.04.08 | ₩14,563 | ₩14,924 | ₩14,456 | ₩14,764 | +1.38% | 67.6만 |
|---|
| 2026.04.07 | ₩14,109 | ₩14,109 | ₩13,708 | ₩13,869 | -1.70% | 69.6만 |
|---|
| 2026.04.06 | ₩14,096 | ₩14,363 | ₩14,042 | ₩14,323 | +1.61% | 54.1만 |
|---|
| 2026.04.02 | ₩14,149 | ₩14,296 | ₩13,909 | ₩14,096 | -0.38% | 73.3만 |
|---|
| 2026.04.01 | ₩13,935 | ₩14,563 | ₩13,895 | ₩14,510 | +4.12% | 84.4만 |
|---|
| 2026.03.31 | ₩13,428 | ₩14,096 | ₩13,414 | ₩13,922 | +3.68% | 57.2만 |
|---|
| 2026.03.30 | ₩13,214 | ₩13,428 | ₩13,007 | ₩13,160 | -0.40% | 73.3만 |
|---|
| 2026.03.27 | ₩13,227 | ₩13,287 | ₩12,973 | ₩13,040 | -1.41% | 53.6만 |
|---|
| 2026.03.26 | ₩13,641 | ₩13,695 | ₩13,227 | ₩13,241 | -2.94% | 62.9만 |
|---|
| 2026.03.25 | ₩13,842 | ₩13,975 | ₩13,441 | ₩13,668 | -1.25% | 49.5만 |
|---|
| 2026.03.24 | ₩13,160 | ₩13,762 | ₩13,094 | ₩13,668 | +3.86% | 86.7만 |
|---|
| 2026.03.23 | ₩13,388 | ₩13,882 | ₩13,333 | ₩13,374 | -0.10% | 80.2만 |
|---|
| 2026.03.20 | ₩12,506 | ₩13,341 | ₩12,452 | ₩12,933 | +3.42% | 146.6만 |
|---|
| 2026.03.19 | ₩12,452 | ₩12,566 | ₩12,245 | ₩12,359 | -0.75% | 79.6만 |
|---|
| 2026.03.18 | ₩12,826 | ₩13,160 | ₩12,666 | ₩12,706 | -0.94% | 67.8만 |
|---|
| 2026.03.17 | ₩13,428 | ₩13,474 | ₩13,000 | ₩13,027 | -2.99% | 56.1만 |
|---|
| 2026.03.16 | ₩13,120 | ₩13,414 | ₩13,080 | ₩13,227 | +0.81% | 83.7만 |
|---|
| 2026.03.13 | ₩13,561 | ₩13,561 | ₩12,933 | ₩12,960 | -4.43% | 72만 |
|---|
| 2026.03.12 | ₩13,708 | ₩13,949 | ₩13,374 | ₩13,428 | -2.05% | 83.4만 |
|---|
| 2026.03.11 | ₩14,309 | ₩14,376 | ₩14,002 | ₩14,096 | -1.49% | 40만 |
|---|
| 2026.03.10 | ₩13,775 | ₩14,603 | ₩13,775 | ₩14,323 | +3.98% | 47.7만 |
|---|
| 2026.03.09 | ₩13,561 | ₩13,949 | ₩13,180 | ₩13,909 | +2.56% | 81.3만 |
|---|
| 2026.03.06 | ₩13,762 | ₩14,096 | ₩13,534 | ₩13,989 | +1.65% | 72.9만 |
|---|
| 2026.03.05 | ₩14,984 | ₩14,984 | ₩14,176 | ₩14,243 | -4.95% | 72.9만 |
|---|
| 2026.03.04 | ₩14,897 | ₩14,937 | ₩14,563 | ₩14,630 | -1.79% | 76.9만 |
|---|
| 2026.03.03 | ₩14,577 | ₩14,871 | ₩14,336 | ₩14,724 | +1.01% | 77.7만 |
|---|
| 2026.03.02 | ₩14,550 | ₩15,365 | ₩14,283 | ₩15,098 | +3.76% | 112.1만 |
|---|
| 2026.02.27 | ₩15,285 | ₩15,365 | ₩14,991 | ₩15,058 | -1.49% | 74만 |
|---|
| 2026.02.26 | ₩15,579 | ₩15,766 | ₩15,378 | ₩15,499 | -0.51% | 44.9만 |
|---|
| 2026.02.25 | ₩14,844 | ₩15,572 | ₩14,844 | ₩15,499 | +4.41% | 115.5만 |
|---|
| 2026.02.24 | ₩14,871 | ₩15,091 | ₩14,577 | ₩14,830 | -0.27% | 80.2만 |
|---|
| 2026.02.23 | ₩15,191 | ₩15,191 | ₩14,550 | ₩14,804 | -2.55% | 78.8만 |
|---|
| 2026.02.20 | ₩15,218 | ₩15,605 | ₩14,991 | ₩15,298 | +0.53% | 68.8만 |
|---|
| 2026.02.19 | ₩15,098 | ₩15,432 | ₩14,753 | ₩15,311 | +1.42% | 81.2만 |
|---|
| 2026.02.18 | ₩15,445 | ₩15,699 | ₩14,977 | ₩15,044 | -2.60% | 82.5만 |
|---|
| 2026.02.17 | ₩14,764 | ₩15,933 | ₩14,704 | ₩15,819 | +7.15% | 160.6만 |
|---|
| 2026.02.13 | ₩14,777 | ₩15,084 | ₩14,577 | ₩14,750 | -0.18% | 41.7만 |
|---|
| 2026.02.12 | ₩14,590 | ₩14,764 | ₩14,323 | ₩14,670 | +0.55% | 69.1만 |
|---|
| 2026.02.11 | ₩14,376 | ₩14,470 | ₩14,223 | ₩14,443 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩14,029 | ₩14,670 | ₩14,029 | ₩14,376 | +2.48% | 82.7만 |
|---|
| 2026.02.09 | ₩13,882 | ₩14,029 | ₩13,695 | ₩14,029 | +1.06% | 45.2만 |
|---|
| 2026.02.06 | ₩13,468 | ₩13,962 | ₩13,468 | ₩13,882 | +3.08% | 70.3만 |
|---|
| 2026.02.05 | ₩13,842 | ₩13,882 | ₩13,054 | ₩13,401 | -3.19% | 86.5만 |
|---|
| 2026.02.04 | ₩12,559 | ₩13,000 | ₩12,512 | ₩12,973 | +3.30% | 64.5만 |
|---|
| 2026.02.03 | ₩11,958 | ₩12,466 | ₩11,931 | ₩12,439 | +4.02% | 134.8만 |
|---|
| 2026.02.02 | ₩11,851 | ₩12,272 | ₩11,758 | ₩12,025 | +1.47% | 83.4만 |
|---|
| 2026.01.30 | ₩11,931 | ₩11,971 | ₩11,557 | ₩11,611 | -2.69% | 122.3만 |
|---|
| 2026.01.29 | ₩11,851 | ₩12,031 | ₩11,798 | ₩11,945 | +0.79% | 56.7만 |
|---|
| 2026.01.28 | ₩12,372 | ₩12,385 | ₩11,831 | ₩11,838 | -4.32% | 87.6만 |
|---|
| 2026.01.27 | ₩12,679 | ₩12,719 | ₩12,265 | ₩12,385 | -2.32% | 62.7만 |
|---|
| 2026.01.26 | ₩12,760 | ₩12,973 | ₩12,679 | ₩12,813 | +0.42% | 49.3만 |
|---|
| 2026.01.23 | ₩13,200 | ₩13,361 | ₩12,786 | ₩12,853 | -2.63% | 66.2만 |
|---|
| 2026.01.22 | ₩13,641 | ₩13,828 | ₩13,174 | ₩13,187 | -3.33% | 68.9만 |
|---|
| 2026.01.21 | ₩12,893 | ₩13,548 | ₩12,866 | ₩13,428 | +4.15% | 105.5만 |
|---|
| 2026.01.20 | ₩12,693 | ₩13,094 | ₩12,586 | ₩12,773 | +0.63% | 129.1만 |
|---|
| 2026.01.16 | ₩14,015 | ₩14,149 | ₩12,733 | ₩12,773 | -8.87% | 221.3만 |
|---|
| 2026.01.15 | ₩14,376 | ₩14,797 | ₩14,256 | ₩14,724 | +2.42% | 47.1만 |
|---|
| 2026.01.14 | ₩14,430 | ₩14,523 | ₩14,149 | ₩14,496 | +0.46% | 34.4만 |
|---|
| 2026.01.13 | ₩14,390 | ₩14,570 | ₩14,269 | ₩14,430 | +0.28% | 49.8만 |
|---|
| 2026.01.12 | ₩14,349 | ₩14,563 | ₩14,136 | ₩14,256 | -0.65% | 54.9만 |
|---|
| 2026.01.09 | ₩14,443 | ₩14,623 | ₩14,089 | ₩14,483 | +0.28% | 79.4만 |
|---|
| 2026.01.08 | ₩13,762 | ₩14,470 | ₩13,762 | ₩14,443 | +4.95% | 64.7만 |
|---|
| 2026.01.07 | ₩14,283 | ₩14,316 | ₩13,748 | ₩13,975 | -2.15% | 42.7만 |
|---|
| 2026.01.06 | ₩13,815 | ₩14,336 | ₩13,775 | ₩14,296 | +3.48% | 61만 |
|---|
| 2026.01.05 | ₩13,909 | ₩13,982 | ₩13,768 | ₩13,909 | 0.00% | 63.3만 |
|---|
| 2026.01.02 | ₩13,735 | ₩14,002 | ₩13,735 | ₩13,935 | +1.46% | 56.5만 |
|---|
| 2025.12.31 | ₩13,802 | ₩13,808 | ₩13,628 | ₩13,695 | -0.77% | 28.4만 |
|---|
| 2025.12.30 | ₩13,949 | ₩14,002 | ₩13,722 | ₩13,788 | -1.15% | 24.7만 |
|---|
| 2025.12.29 | ₩14,015 | ₩14,015 | ₩13,828 | ₩13,882 | -0.95% | 29.3만 |
|---|
| 2025.12.26 | ₩14,029 | ₩14,056 | ₩13,909 | ₩13,989 | -0.29% | 23.7만 |
|---|
| 2025.12.24 | ₩14,149 | ₩14,269 | ₩13,949 | ₩13,975 | -1.23% | 17.6만 |
|---|
| 2025.12.23 | ₩14,096 | ₩14,203 | ₩13,989 | ₩14,122 | +0.19% | 43.5만 |
|---|
| 2025.12.22 | ₩14,149 | ₩14,376 | ₩14,096 | ₩14,203 | +0.38% | 50.6만 |
|---|
| 2025.12.19 | ₩13,842 | ₩14,216 | ₩13,708 | ₩14,189 | +2.51% | 94.2만 |
|---|
| 2025.12.18 | ₩13,748 | ₩14,263 | ₩13,748 | ₩13,855 | +0.78% | 72.7만 |
|---|
| 2025.12.17 | ₩13,655 | ₩13,869 | ₩13,621 | ₩13,695 | +0.29% | 38.3만 |
|---|
| 2025.12.16 | ₩13,802 | ₩13,869 | ₩13,601 | ₩13,708 | -0.68% | 49.3만 |
|---|
| 2025.12.15 | ₩14,069 | ₩14,069 | ₩13,681 | ₩13,788 | -1.99% | 66.6만 |
|---|
| 2025.12.12 | ₩14,349 | ₩14,443 | ₩13,962 | ₩13,975 | -2.61% | 54.5만 |
|---|
| 2025.12.11 | ₩13,895 | ₩14,263 | ₩13,895 | ₩14,229 | +2.40% | 55.3만 |
|---|
| 2025.12.10 | ₩13,681 | ₩14,176 | ₩13,521 | ₩13,895 | +1.56% | 63.2만 |
|---|
| 2025.12.09 | ₩14,029 | ₩14,129 | ₩13,601 | ₩13,641 | -2.76% | 98.3만 |
|---|
| 2025.12.08 | ₩14,162 | ₩14,269 | ₩14,029 | ₩14,056 | -0.75% | 43.8만 |
|---|
| 2025.12.05 | ₩14,203 | ₩14,443 | ₩14,203 | ₩14,216 | +0.09% | 42.8만 |
|---|
| 2025.12.04 | ₩14,456 | ₩14,480 | ₩14,029 | ₩14,176 | -1.94% | 80.8만 |
|---|
| 2025.12.03 | ₩14,229 | ₩14,697 | ₩14,229 | ₩14,563 | +2.35% | 59.6만 |
|---|
| 2025.12.02 | ₩14,296 | ₩14,329 | ₩13,955 | ₩14,203 | -0.65% | 85.7만 |
|---|
| 2025.12.01 | ₩14,176 | ₩14,283 | ₩14,096 | ₩14,096 | -0.57% | 82.1만 |
|---|
| 2025.11.28 | ₩14,336 | ₩14,430 | ₩14,162 | ₩14,256 | -0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩14,042 | ₩14,423 | ₩14,029 | ₩14,309 | +1.90% | 65.4만 |
|---|
| 2025.11.25 | ₩13,882 | ₩14,216 | ₩13,865 | ₩14,082 | +1.44% | 69.2만 |
|---|
| 2025.11.24 | ₩13,521 | ₩13,855 | ₩13,401 | ₩13,788 | +1.98% | 64.8만 |
|---|
| 2025.11.21 | ₩13,281 | ₩13,828 | ₩13,281 | ₩13,655 | +2.82% | 54.5만 |
|---|
| 2025.11.20 | ₩13,187 | ₩13,448 | ₩13,134 | ₩13,147 | -0.30% | 41.8만 |
|---|
| 2025.11.19 | ₩13,294 | ₩13,294 | ₩12,933 | ₩12,960 | -2.51% | 32만 |
|---|
| 2025.11.18 | ₩12,813 | ₩13,334 | ₩12,800 | ₩13,227 | +3.23% | 61.3만 |
|---|
| 2025.11.17 | ₩13,054 | ₩13,087 | ₩12,846 | ₩12,960 | -0.72% | 32.1만 |
|---|
| 2025.11.14 | ₩12,920 | ₩13,294 | ₩12,866 | ₩13,080 | +1.24% | 39.3만 |
|---|
| 2025.11.13 | ₩13,828 | ₩13,855 | ₩13,080 | ₩13,200 | -4.54% | 89만 |
|---|
| 2025.11.12 | ₩13,695 | ₩13,975 | ₩13,695 | ₩13,895 | +1.46% | 31.5만 |
|---|
| 2025.11.11 | ₩13,428 | ₩13,875 | ₩13,374 | ₩13,628 | +1.49% | 58.4만 |
|---|
| 2025.11.10 | ₩13,321 | ₩13,528 | ₩13,134 | ₩13,334 | +0.10% | 33.6만 |
|---|
| 2025.11.07 | ₩13,013 | ₩13,114 | ₩12,806 | ₩13,107 | +0.72% | 38.6만 |
|---|
| 2025.11.06 | ₩13,321 | ₩13,414 | ₩12,993 | ₩13,027 | -2.21% | 46.7만 |
|---|
| 2025.11.05 | ₩13,187 | ₩13,548 | ₩13,140 | ₩13,441 | +1.93% | 43.6만 |
|---|
| 2025.11.04 | ₩13,120 | ₩13,227 | ₩13,000 | ₩13,147 | +0.20% | 40.4만 |
|---|
| 2025.11.03 | ₩13,628 | ₩13,708 | ₩13,200 | ₩13,307 | -2.35% | 56.7만 |
|---|
| 2025.10.31 | ₩13,668 | ₩13,975 | ₩13,548 | ₩13,641 | -0.20% | 51.7만 |
|---|
| 2025.10.30 | ₩13,668 | ₩13,935 | ₩13,648 | ₩13,748 | +0.59% | 42.9만 |
|---|
| 2025.10.29 | ₩13,708 | ₩14,102 | ₩13,708 | ₩13,828 | +0.88% | 63.1만 |
|---|
| 2025.10.28 | ₩14,002 | ₩14,002 | ₩13,715 | ₩13,882 | -0.86% | 40.6만 |
|---|
| 2025.10.27 | ₩13,989 | ₩14,062 | ₩13,802 | ₩14,002 | +0.10% | 58.2만 |
|---|
| 2025.10.24 | ₩14,029 | ₩14,162 | ₩13,708 | ₩13,949 | -0.57% | 122.9만 |
|---|
| 2025.10.23 | ₩13,842 | ₩14,229 | ₩13,628 | ₩13,935 | +0.68% | 63만 |
|---|
| 2025.10.22 | ₩13,935 | ₩14,029 | ₩13,481 | ₩13,561 | -2.68% | 63.3만 |
|---|
| 2025.10.21 | ₩14,029 | ₩14,229 | ₩13,802 | ₩13,989 | -0.29% | 93.5만 |
|---|
| 2025.10.20 | ₩14,015 | ₩14,296 | ₩13,842 | ₩14,056 | +0.29% | 73.9만 |
|---|
| 2025.10.17 | ₩13,294 | ₩14,022 | ₩13,294 | ₩13,949 | +4.92% | 113만 |
|---|
| 2025.10.16 | ₩13,000 | ₩13,468 | ₩12,987 | ₩13,361 | +2.77% | 104.7만 |
|---|
| 2025.10.15 | ₩12,813 | ₩13,060 | ₩12,659 | ₩12,960 | +1.15% | 116.5만 |
|---|
| 2025.10.14 | ₩12,238 | ₩12,874 | ₩11,771 | ₩12,760 | +4.26% | 195.9만 |
|---|
| 2025.10.13 | ₩11,971 | ₩11,971 | ₩11,544 | ₩11,704 | -2.23% | 74.1만 |
|---|
| 2025.10.10 | ₩12,907 | ₩12,940 | ₩11,811 | ₩11,851 | -8.18% | 103.3만 |
|---|