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 | ₩16,709 | ₩17,016 | ₩16,455 | ₩16,949 | +1.44% | 57만 |
| 2026.10.08 | ₩16,134 | ₩16,809 | ₩16,040 | ₩16,735 | +3.73% | 160.2만 |
| 2026.10.07 | ₩16,468 | ₩16,715 | ₩16,107 | ₩16,294 | -1.06% | 113.8만 |
| 2026.10.06 | ₩16,936 | ₩17,243 | ₩16,602 | ₩16,709 | -1.34% | 106.3만 |
| 2026.10.05 | ₩16,588 | ₩16,976 | ₩16,548 | ₩16,762 | +1.05% | 71.6만 |
| 2026.10.02 | ₩17,163 | ₩17,163 | ₩16,448 | ₩16,735 | -2.49% | 83.4만 |
| 2026.10.01 | ₩16,548 | ₩17,364 | ₩16,448 | ₩16,869 | +1.94% | 82.7만 |
| 2026.09.30 | ₩16,909 | ₩16,922 | ₩16,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,709 |
| -1.19% |
| 89만 |
| 2026.09.29 | ₩16,896 | ₩17,090 | ₩16,755 | ₩16,869 | -0.16% | 83.6만 |
|---|
| 2026.09.28 | ₩16,829 | ₩17,016 | ₩16,628 | ₩16,896 | +0.40% | 68.9만 |
|---|
| 2026.09.25 | ₩16,695 | ₩17,163 | ₩16,562 | ₩17,016 | +1.92% | 99.1만 |
|---|
| 2026.09.24 | ₩16,642 | ₩16,755 | ₩16,308 | ₩16,669 | +0.16% | 81.6만 |
|---|
| 2026.09.23 | ₩16,495 | ₩16,682 | ₩16,388 | ₩16,628 | +0.81% | 138.9만 |
|---|
| 2026.09.22 | ₩16,976 | ₩17,070 | ₩16,628 | ₩16,722 | -1.50% | 94.4만 |
|---|
| 2026.09.21 | ₩16,575 | ₩16,775 | ₩16,408 | ₩16,602 | +0.16% | 107.2만 |
|---|
| 2026.09.18 | ₩16,495 | ₩16,775 | ₩16,014 | ₩16,428 | -0.41% | 171.8만 |
|---|
| 2026.09.17 | ₩16,134 | ₩16,842 | ₩16,134 | ₩16,521 | +2.40% | 201.5만 |
|---|
| 2026.09.16 | ₩15,706 | ₩16,000 | ₩15,599 | ₩15,773 | +0.43% | 112.4만 |
|---|
| 2026.09.15 | ₩15,385 | ₩15,673 | ₩15,298 | ₩15,506 | +0.78% | 111.7만 |
|---|
| 2026.09.14 | ₩15,425 | ₩15,579 | ₩15,238 | ₩15,546 | +0.78% | 158.7만 |
|---|
| 2026.09.11 | ₩15,840 | ₩15,875 | ₩15,345 | ₩15,519 | -2.03% | 146.3만 |
|---|
| 2026.09.10 | ₩15,546 | ₩15,626 | ₩15,372 | ₩15,546 | 0.00% | 168.2만 |
|---|
| 2026.09.09 | ₩15,920 | ₩16,067 | ₩15,566 | ₩15,639 | -1.76% | 93.4만 |
|---|
| 2026.09.08 | ₩16,682 | ₩16,896 | ₩16,067 | ₩16,080 | -3.61% | 159.3만 |
|---|
| 2026.09.04 | ₩16,842 | ₩17,003 | ₩16,468 | ₩16,789 | -0.32% | 178.3만 |
|---|
| 2026.09.03 | ₩17,016 | ₩17,384 | ₩16,455 | ₩16,909 | -0.63% | 245.7만 |
|---|
| 2026.09.02 | ₩17,658 | ₩17,738 | ₩16,762 | ₩16,789 | -4.92% | 149.6만 |
|---|
| 2026.09.01 | ₩17,912 | ₩18,059 | ₩17,230 | ₩17,430 | -2.69% | 104.1만 |
|---|
| 2026.08.31 | ₩18,313 | ₩18,313 | ₩17,978 | ₩18,152 | -0.88% | 68.9만 |
|---|
| 2026.08.28 | ₩18,420 | ₩18,607 | ₩18,273 | ₩18,353 | -0.36% | 61.7만 |
|---|
| 2026.08.27 | ₩18,179 | ₩18,593 | ₩18,005 | ₩18,232 | +0.29% | 56.4만 |
|---|
| 2026.08.26 | ₩18,366 | ₩18,600 | ₩18,045 | ₩18,353 | -0.07% | 95.9만 |
|---|
| 2026.08.25 | ₩18,473 | ₩18,473 | ₩18,126 | ₩18,246 | -1.23% | 47.9만 |
|---|
| 2026.08.24 | ₩18,740 | ₩18,740 | ₩18,299 | ₩18,527 | -1.14% | 60.8만 |
|---|
| 2026.08.21 | ₩18,393 | ₩18,674 | ₩18,299 | ₩18,580 | +1.02% | 83.5만 |
|---|
| 2026.08.20 | ₩18,085 | ₩18,273 | ₩17,978 | ₩18,219 | +0.74% | 76.4만 |
|---|
| 2026.08.19 | ₩18,085 | ₩18,446 | ₩17,965 | ₩18,406 | +1.77% | 149.6만 |
|---|
| 2026.08.18 | ₩17,885 | ₩18,299 | ₩17,631 | ₩18,005 | +0.67% | 130.8만 |
|---|
| 2026.08.17 | ₩18,219 | ₩18,339 | ₩17,765 | ₩17,872 | -1.91% | 80.3만 |
|---|
| 2026.08.14 | ₩18,192 | ₩18,679 | ₩17,377 | ₩18,393 | +1.10% | 94.9만 |
|---|
| 2026.08.13 | ₩18,607 | ₩18,861 | ₩17,377 | ₩18,593 | -0.07% | 70.3만 |
|---|
| 2026.08.12 | ₩19,262 | ₩19,282 | ₩18,740 | ₩18,754 | -2.64% | 84.4만 |
|---|
| 2026.08.11 | ₩19,315 | ₩19,449 | ₩18,707 | ₩18,914 | -2.08% | 114.5만 |
|---|
| 2026.08.10 | ₩19,943 | ₩20,077 | ₩19,422 | ₩19,783 | -0.80% | 56.9만 |
|---|
| 2026.08.07 | ₩19,850 | ₩20,010 | ₩19,683 | ₩19,930 | +0.40% | 38.3만 |
|---|
| 2026.08.06 | ₩21,320 | ₩21,320 | ₩19,776 | ₩19,783 | -7.21% | 71.2만 |
|---|
| 2026.08.05 | ₩20,077 | ₩20,518 | ₩20,050 | ₩20,331 | +1.26% | 68.4만 |
|---|
| 2026.08.04 | ₩20,251 | ₩20,585 | ₩19,930 | ₩20,131 | -0.59% | 108.7만 |
|---|
| 2026.08.03 | ₩19,943 | ₩20,411 | ₩19,716 | ₩20,385 | +2.21% | 102.1만 |
|---|
| 2026.07.31 | ₩19,863 | ₩20,024 | ₩19,549 | ₩19,663 | -1.01% | 80.1만 |
|---|
| 2026.07.30 | ₩19,903 | ₩20,157 | ₩19,583 | ₩19,850 | -0.27% | 95.8만 |
|---|
| 2026.07.29 | ₩19,730 | ₩20,291 | ₩19,516 | ₩19,957 | +1.15% | 128.1만 |
|---|
| 2026.07.28 | ₩19,997 | ₩20,358 | ₩19,663 | ₩20,010 | +0.07% | 186.9만 |
|---|
| 2026.07.27 | ₩19,783 | ₩20,024 | ₩19,367 | ₩19,903 | +0.61% | 152.5만 |
|---|
| 2026.07.24 | ₩18,593 | ₩19,322 | ₩18,473 | ₩19,141 | +2.95% | 82.4만 |
|---|
| 2026.07.23 | ₩19,115 | ₩19,115 | ₩18,259 | ₩18,460 | -3.43% | 143.8만 |
|---|
| 2026.07.22 | ₩18,914 | ₩19,115 | ₩18,446 | ₩18,553 | -1.91% | 109만 |
|---|
| 2026.07.21 | ₩19,155 | ₩19,155 | ₩18,567 | ₩18,994 | -0.84% | 159만 |
|---|
| 2026.07.20 | ₩18,527 | ₩18,687 | ₩18,379 | ₩18,647 | +0.65% | 67.9만 |
|---|
| 2026.07.17 | ₩19,034 | ₩19,329 | ₩18,326 | ₩18,580 | -2.39% | 135.5만 |
|---|
| 2026.07.16 | ₩17,952 | ₩19,335 | ₩17,952 | ₩19,288 | +7.45% | 200.5만 |
|---|
| 2026.07.15 | ₩17,337 | ₩18,045 | ₩17,324 | ₩17,965 | +3.62% | 101.8만 |
|---|
| 2026.07.14 | ₩17,711 | ₩18,152 | ₩17,243 | ₩17,404 | -1.74% | 78.9만 |
|---|
| 2026.07.13 | ₩17,952 | ₩18,139 | ₩17,430 | ₩17,591 | -2.01% | 101.6만 |
|---|
| 2026.07.10 | ₩18,433 | ₩18,620 | ₩17,885 | ₩17,965 | -2.54% | 124만 |
|---|
| 2026.07.09 | ₩18,887 | ₩18,887 | ₩17,932 | ₩18,139 | -3.96% | 87.9만 |
|---|
| 2026.07.08 | ₩18,420 | ₩18,446 | ₩17,377 | ₩17,858 | -3.05% | 125.3만 |
|---|
| 2026.07.07 | ₩18,714 | ₩19,489 | ₩17,671 | ₩18,206 | -2.71% | 175.6만 |
|---|
| 2026.07.06 | ₩17,537 | ₩18,032 | ₩17,310 | ₩18,019 | +2.74% | 147.3만 |
|---|
| 2026.07.02 | ₩17,484 | ₩17,872 | ₩17,190 | ₩17,604 | +0.69% | 124.1만 |
|---|
| 2026.07.01 | ₩17,417 | ₩17,564 | ₩17,016 | ₩17,364 | -0.31% | 88.3만 |
|---|
| 2026.06.30 | ₩17,176 | ₩17,658 | ₩16,882 | ₩17,404 | +1.32% | 169.3만 |
|---|
| 2026.06.29 | ₩17,524 | ₩17,618 | ₩17,150 | ₩17,203 | -1.83% | 152.4만 |
|---|
| 2026.06.26 | ₩17,163 | ₩17,591 | ₩17,003 | ₩17,577 | +2.41% | 316.7만 |
|---|
| 2026.06.25 | ₩17,430 | ₩17,557 | ₩16,976 | ₩17,243 | -1.07% | 115.9만 |
|---|
| 2026.06.24 | ₩17,644 | ₩17,846 | ₩17,324 | ₩17,524 | -0.68% | 140.2만 |
|---|
| 2026.06.23 | ₩17,751 | ₩17,912 | ₩17,537 | ₩17,537 | -1.20% | 105.7만 |
|---|
| 2026.06.22 | ₩18,480 | ₩18,567 | ₩17,858 | ₩18,072 | -2.21% | 130.5만 |
|---|
| 2026.06.18 | ₩18,727 | ₩18,954 | ₩18,393 | ₩18,540 | -1.00% | 158.1만 |
|---|
| 2026.06.17 | ₩18,660 | ₩19,061 | ₩18,493 | ₩18,593 | -0.36% | 140.8만 |
|---|
| 2026.06.16 | ₩19,716 | ₩19,812 | ₩19,068 | ₩19,369 | -1.76% | 98.5만 |
|---|
| 2026.06.15 | ₩19,984 | ₩20,171 | ₩19,716 | ₩19,743 | -1.20% | 122.8만 |
|---|
| 2026.06.12 | ₩20,064 | ₩20,064 | ₩19,542 | ₩19,649 | -2.07% | 144.8만 |
|---|
| 2026.06.11 | ₩19,502 | ₩20,251 | ₩19,422 | ₩19,917 | +2.12% | 218.5만 |
|---|
| 2026.06.10 | ₩19,542 | ₩19,816 | ₩19,108 | ₩19,248 | -1.50% | 237.8만 |
|---|
| 2026.06.09 | ₩20,090 | ₩20,638 | ₩19,435 | ₩19,756 | -1.66% | 227.8만 |
|---|
| 2026.06.08 | ₩19,770 | ₩19,937 | ₩19,623 | ₩19,810 | +0.20% | 106만 |
|---|
| 2026.06.05 | ₩19,676 | ₩19,770 | ₩19,375 | ₩19,583 | -0.48% | 156.7만 |
|---|
| 2026.06.04 | ₩19,583 | ₩20,050 | ₩19,549 | ₩19,943 | +1.84% | 152.1만 |
|---|
| 2026.06.03 | ₩19,288 | ₩19,716 | ₩18,727 | ₩19,689 | +2.08% | 175.3만 |
|---|
| 2026.06.02 | ₩19,288 | ₩19,796 | ₩19,168 | ₩19,516 | +1.18% | 179.1만 |
|---|
| 2026.06.01 | ₩19,355 | ₩19,636 | ₩19,021 | ₩19,369 | +0.07% | 124.5만 |
|---|
| 2026.05.29 | ₩19,542 | ₩19,984 | ₩19,255 | ₩19,649 | +0.55% | 133.7만 |
|---|
| 2026.05.28 | ₩18,981 | ₩20,024 | ₩18,740 | ₩19,943 | +5.07% | 157.7만 |
|---|
| 2026.05.27 | ₩18,513 | ₩19,315 | ₩18,313 | ₩19,262 | +4.04% | 94.1만 |
|---|
| 2026.05.26 | ₩18,206 | ₩18,326 | ₩17,778 | ₩18,286 | +0.44% | 72.8만 |
|---|
| 2026.05.22 | ₩17,978 | ₩17,978 | ₩17,604 | ₩17,778 | -1.12% | 35.8만 |
|---|
| 2026.05.21 | ₩17,618 | ₩18,019 | ₩17,497 | ₩17,845 | +1.29% | 68.4만 |
|---|
| 2026.05.20 | ₩17,377 | ₩18,045 | ₩17,056 | ₩17,885 | +2.92% | 80.2만 |
|---|
| 2026.05.19 | ₩16,762 | ₩16,896 | ₩16,535 | ₩16,735 | -0.16% | 72.1만 |
|---|
| 2026.05.18 | ₩16,869 | ₩17,136 | ₩16,822 | ₩16,963 | +0.55% | 48만 |
|---|
| 2026.05.15 | ₩16,628 | ₩17,043 | ₩16,588 | ₩16,816 | +1.13% | 44.7만 |
|---|
| 2026.05.14 | ₩17,110 | ₩17,110 | ₩16,575 | ₩16,949 | -0.94% | 97.6만 |
|---|
| 2026.05.13 | ₩16,455 | ₩16,989 | ₩16,254 | ₩16,989 | +3.25% | 63.4만 |
|---|
| 2026.05.12 | ₩16,628 | ₩16,642 | ₩16,201 | ₩16,562 | -0.40% | 61.5만 |
|---|
| 2026.05.11 | ₩17,577 | ₩17,577 | ₩16,575 | ₩16,722 | -4.87% | 84.7만 |
|---|
| 2026.05.08 | ₩17,444 | ₩17,778 | ₩17,297 | ₩17,591 | +0.84% | 88.9만 |
|---|
| 2026.05.07 | ₩17,430 | ₩17,885 | ₩17,290 | ₩17,444 | +0.08% | 108.2만 |
|---|
| 2026.05.06 | ₩16,682 | ₩17,471 | ₩16,548 | ₩17,297 | +3.69% | 117.1만 |
|---|
| 2026.05.05 | ₩15,960 | ₩16,241 | ₩15,800 | ₩16,201 | +1.51% | 48만 |
|---|
| 2026.05.04 | ₩16,495 | ₩16,495 | ₩15,740 | ₩15,813 | -4.13% | 62.9만 |
|---|
| 2026.05.01 | ₩16,642 | ₩16,809 | ₩16,194 | ₩16,628 | -0.08% | 130.7만 |
|---|
| 2026.04.30 | ₩15,786 | ₩16,548 | ₩15,559 | ₩16,201 | +2.62% | 105.5만 |
|---|
| 2026.04.29 | ₩15,666 | ₩15,786 | ₩15,252 | ₩15,385 | -1.79% | 70.6만 |
|---|
| 2026.04.28 | ₩15,786 | ₩15,980 | ₩15,466 | ₩15,760 | -0.17% | 67.8만 |
|---|
| 2026.04.27 | ₩15,987 | ₩16,000 | ₩15,639 | ₩15,893 | -0.59% | 113.3만 |
|---|
| 2026.04.24 | ₩16,040 | ₩16,147 | ₩15,693 | ₩15,987 | -0.33% | 114.2만 |
|---|
| 2026.04.23 | ₩16,107 | ₩16,415 | ₩15,826 | ₩15,987 | -0.75% | 57.8만 |
|---|
| 2026.04.22 | ₩16,281 | ₩16,421 | ₩15,840 | ₩16,067 | -1.31% | 72만 |
|---|
| 2026.04.21 | ₩16,455 | ₩16,575 | ₩16,107 | ₩16,227 | -1.38% | 57.8만 |
|---|
| 2026.04.20 | ₩16,254 | ₩16,521 | ₩16,181 | ₩16,508 | +1.56% | 59.4만 |
|---|
| 2026.04.17 | ₩15,800 | ₩16,288 | ₩15,800 | ₩16,241 | +2.79% | 63.6만 |
|---|
| 2026.04.16 | ₩15,332 | ₩15,499 | ₩15,298 | ₩15,439 | +0.70% | 39.7만 |
|---|
| 2026.04.15 | ₩15,345 | ₩15,492 | ₩15,225 | ₩15,372 | +0.17% | 55.2만 |
|---|
| 2026.04.14 | ₩15,385 | ₩15,639 | ₩15,212 | ₩15,425 | +0.26% | 61.8만 |
|---|
| 2026.04.13 | ₩15,171 | ₩15,345 | ₩14,944 | ₩15,318 | +0.97% | 46만 |
|---|
| 2026.04.10 | ₩15,559 | ₩15,613 | ₩15,332 | ₩15,385 | -1.12% | 50.7만 |
|---|
| 2026.04.09 | ₩14,677 | ₩15,486 | ₩13,327 | ₩15,439 | +5.19% | 75.3만 |
|---|
| 2026.04.08 | ₩14,570 | ₩14,931 | ₩14,463 | ₩14,770 | +1.38% | 67.6만 |
|---|
| 2026.04.07 | ₩14,115 | ₩14,115 | ₩13,714 | ₩13,875 | -1.70% | 69.6만 |
|---|
| 2026.04.06 | ₩14,102 | ₩14,369 | ₩14,049 | ₩14,329 | +1.61% | 54.1만 |
|---|
| 2026.04.02 | ₩14,156 | ₩14,303 | ₩13,915 | ₩14,102 | -0.38% | 73.3만 |
|---|
| 2026.04.01 | ₩13,942 | ₩14,570 | ₩13,902 | ₩14,516 | +4.12% | 84.4만 |
|---|
| 2026.03.31 | ₩13,434 | ₩14,102 | ₩13,420 | ₩13,928 | +3.68% | 57.2만 |
|---|
| 2026.03.30 | ₩13,220 | ₩13,434 | ₩13,013 | ₩13,166 | -0.40% | 73.3만 |
|---|
| 2026.03.27 | ₩13,233 | ₩13,293 | ₩12,979 | ₩13,046 | -1.41% | 53.6만 |
|---|
| 2026.03.26 | ₩13,648 | ₩13,701 | ₩13,233 | ₩13,247 | -2.94% | 62.9만 |
|---|
| 2026.03.25 | ₩13,848 | ₩13,982 | ₩13,447 | ₩13,674 | -1.25% | 49.5만 |
|---|
| 2026.03.24 | ₩13,166 | ₩13,768 | ₩13,100 | ₩13,674 | +3.86% | 86.7만 |
|---|
| 2026.03.23 | ₩13,394 | ₩13,888 | ₩13,339 | ₩13,380 | -0.10% | 80.2만 |
|---|
| 2026.03.20 | ₩12,511 | ₩13,347 | ₩12,458 | ₩12,939 | +3.42% | 146.6만 |
|---|
| 2026.03.19 | ₩12,458 | ₩12,572 | ₩12,251 | ₩12,364 | -0.75% | 79.6만 |
|---|
| 2026.03.18 | ₩12,832 | ₩13,166 | ₩12,672 | ₩12,712 | -0.94% | 67.8만 |
|---|
| 2026.03.17 | ₩13,434 | ₩13,481 | ₩13,006 | ₩13,033 | -2.99% | 56.1만 |
|---|
| 2026.03.16 | ₩13,126 | ₩13,420 | ₩13,086 | ₩13,233 | +0.81% | 83.7만 |
|---|
| 2026.03.13 | ₩13,567 | ₩13,567 | ₩12,939 | ₩12,966 | -4.43% | 72만 |
|---|
| 2026.03.12 | ₩13,714 | ₩13,955 | ₩13,380 | ₩13,434 | -2.05% | 83.4만 |
|---|
| 2026.03.11 | ₩14,316 | ₩14,383 | ₩14,009 | ₩14,102 | -1.49% | 40만 |
|---|
| 2026.03.10 | ₩13,781 | ₩14,610 | ₩13,781 | ₩14,329 | +3.98% | 47.7만 |
|---|
| 2026.03.09 | ₩13,567 | ₩13,955 | ₩13,186 | ₩13,915 | +2.56% | 81.3만 |
|---|
| 2026.03.06 | ₩13,768 | ₩14,102 | ₩13,541 | ₩13,995 | +1.65% | 72.9만 |
|---|
| 2026.03.05 | ₩14,991 | ₩14,991 | ₩14,182 | ₩14,249 | -4.95% | 72.9만 |
|---|
| 2026.03.04 | ₩14,904 | ₩14,944 | ₩14,570 | ₩14,637 | -1.79% | 76.9만 |
|---|
| 2026.03.03 | ₩14,583 | ₩14,877 | ₩14,343 | ₩14,730 | +1.01% | 77.7만 |
|---|
| 2026.03.02 | ₩14,557 | ₩15,372 | ₩14,289 | ₩15,105 | +3.76% | 112.1만 |
|---|
| 2026.02.27 | ₩15,292 | ₩15,372 | ₩14,998 | ₩15,064 | -1.49% | 74만 |
|---|
| 2026.02.26 | ₩15,586 | ₩15,773 | ₩15,385 | ₩15,506 | -0.51% | 44.9만 |
|---|
| 2026.02.25 | ₩14,851 | ₩15,579 | ₩14,851 | ₩15,506 | +4.41% | 115.5만 |
|---|
| 2026.02.24 | ₩14,877 | ₩15,098 | ₩14,583 | ₩14,837 | -0.27% | 80.2만 |
|---|
| 2026.02.23 | ₩15,198 | ₩15,198 | ₩14,557 | ₩14,811 | -2.55% | 78.8만 |
|---|
| 2026.02.20 | ₩15,225 | ₩15,613 | ₩14,998 | ₩15,305 | +0.53% | 68.8만 |
|---|
| 2026.02.19 | ₩15,105 | ₩15,439 | ₩14,760 | ₩15,318 | +1.42% | 81.2만 |
|---|
| 2026.02.18 | ₩15,452 | ₩15,706 | ₩14,984 | ₩15,051 | -2.60% | 82.5만 |
|---|
| 2026.02.17 | ₩14,770 | ₩15,940 | ₩14,710 | ₩15,826 | +7.15% | 160.6만 |
|---|
| 2026.02.13 | ₩14,784 | ₩15,091 | ₩14,583 | ₩14,757 | -0.18% | 41.7만 |
|---|
| 2026.02.12 | ₩14,597 | ₩14,770 | ₩14,329 | ₩14,677 | +0.55% | 69.1만 |
|---|
| 2026.02.11 | ₩14,383 | ₩14,476 | ₩14,229 | ₩14,450 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩14,035 | ₩14,677 | ₩14,035 | ₩14,383 | +2.48% | 82.7만 |
|---|
| 2026.02.09 | ₩13,888 | ₩14,035 | ₩13,701 | ₩14,035 | +1.06% | 45.2만 |
|---|
| 2026.02.06 | ₩13,474 | ₩13,968 | ₩13,474 | ₩13,888 | +3.08% | 70.3만 |
|---|
| 2026.02.05 | ₩13,848 | ₩13,888 | ₩13,059 | ₩13,407 | -3.19% | 86.5만 |
|---|
| 2026.02.04 | ₩12,565 | ₩13,006 | ₩12,518 | ₩12,979 | +3.30% | 64.5만 |
|---|
| 2026.02.03 | ₩11,963 | ₩12,471 | ₩11,937 | ₩12,445 | +4.02% | 134.8만 |
|---|
| 2026.02.02 | ₩11,856 | ₩12,277 | ₩11,763 | ₩12,030 | +1.47% | 83.4만 |
|---|
| 2026.01.30 | ₩11,937 | ₩11,977 | ₩11,562 | ₩11,616 | -2.69% | 122.3만 |
|---|
| 2026.01.29 | ₩11,856 | ₩12,037 | ₩11,803 | ₩11,950 | +0.79% | 56.7만 |
|---|
| 2026.01.28 | ₩12,378 | ₩12,391 | ₩11,836 | ₩11,843 | -4.32% | 87.6만 |
|---|
| 2026.01.27 | ₩12,685 | ₩12,725 | ₩12,271 | ₩12,391 | -2.32% | 62.7만 |
|---|
| 2026.01.26 | ₩12,765 | ₩12,979 | ₩12,685 | ₩12,819 | +0.42% | 49.3만 |
|---|
| 2026.01.23 | ₩13,206 | ₩13,367 | ₩12,792 | ₩12,859 | -2.63% | 66.2만 |
|---|
| 2026.01.22 | ₩13,648 | ₩13,835 | ₩13,180 | ₩13,193 | -3.33% | 68.9만 |
|---|
| 2026.01.21 | ₩12,899 | ₩13,554 | ₩12,872 | ₩13,434 | +4.15% | 105.5만 |
|---|
| 2026.01.20 | ₩12,699 | ₩13,100 | ₩12,592 | ₩12,779 | +0.63% | 129.1만 |
|---|
| 2026.01.16 | ₩14,022 | ₩14,156 | ₩12,739 | ₩12,779 | -8.87% | 221.3만 |
|---|
| 2026.01.15 | ₩14,383 | ₩14,804 | ₩14,262 | ₩14,730 | +2.42% | 47.1만 |
|---|
| 2026.01.14 | ₩14,436 | ₩14,530 | ₩14,156 | ₩14,503 | +0.46% | 34.4만 |
|---|
| 2026.01.13 | ₩14,396 | ₩14,577 | ₩14,276 | ₩14,436 | +0.28% | 49.8만 |
|---|
| 2026.01.12 | ₩14,356 | ₩14,570 | ₩14,142 | ₩14,262 | -0.65% | 54.9만 |
|---|
| 2026.01.09 | ₩14,450 | ₩14,630 | ₩14,095 | ₩14,490 | +0.28% | 79.4만 |
|---|
| 2026.01.08 | ₩13,768 | ₩14,476 | ₩13,768 | ₩14,450 | +4.95% | 64.7만 |
|---|
| 2026.01.07 | ₩14,289 | ₩14,323 | ₩13,755 | ₩13,982 | -2.15% | 42.7만 |
|---|
| 2026.01.06 | ₩13,821 | ₩14,343 | ₩13,781 | ₩14,303 | +3.48% | 61만 |
|---|
| 2026.01.05 | ₩13,915 | ₩13,988 | ₩13,775 | ₩13,915 | 0.00% | 63.3만 |
|---|
| 2026.01.02 | ₩13,741 | ₩14,009 | ₩13,741 | ₩13,942 | +1.46% | 56.5만 |
|---|
| 2025.12.31 | ₩13,808 | ₩13,815 | ₩13,634 | ₩13,701 | -0.77% | 28.4만 |
|---|
| 2025.12.30 | ₩13,955 | ₩14,009 | ₩13,728 | ₩13,795 | -1.15% | 24.7만 |
|---|
| 2025.12.29 | ₩14,022 | ₩14,022 | ₩13,835 | ₩13,888 | -0.95% | 29.3만 |
|---|
| 2025.12.26 | ₩14,035 | ₩14,062 | ₩13,915 | ₩13,995 | -0.29% | 23.7만 |
|---|
| 2025.12.24 | ₩14,156 | ₩14,276 | ₩13,955 | ₩13,982 | -1.23% | 17.6만 |
|---|
| 2025.12.23 | ₩14,102 | ₩14,209 | ₩13,995 | ₩14,129 | +0.19% | 43.5만 |
|---|
| 2025.12.22 | ₩14,156 | ₩14,383 | ₩14,102 | ₩14,209 | +0.38% | 50.6만 |
|---|
| 2025.12.19 | ₩13,848 | ₩14,222 | ₩13,714 | ₩14,196 | +2.51% | 94.2만 |
|---|
| 2025.12.18 | ₩13,755 | ₩14,269 | ₩13,755 | ₩13,861 | +0.78% | 72.7만 |
|---|
| 2025.12.17 | ₩13,661 | ₩13,875 | ₩13,628 | ₩13,701 | +0.29% | 38.3만 |
|---|
| 2025.12.16 | ₩13,808 | ₩13,875 | ₩13,608 | ₩13,714 | -0.68% | 49.3만 |
|---|
| 2025.12.15 | ₩14,075 | ₩14,075 | ₩13,688 | ₩13,795 | -1.99% | 66.6만 |
|---|
| 2025.12.12 | ₩14,356 | ₩14,450 | ₩13,968 | ₩13,982 | -2.61% | 54.5만 |
|---|
| 2025.12.11 | ₩13,902 | ₩14,269 | ₩13,902 | ₩14,236 | +2.40% | 55.3만 |
|---|
| 2025.12.10 | ₩13,688 | ₩14,182 | ₩13,527 | ₩13,902 | +1.56% | 63.2만 |
|---|
| 2025.12.09 | ₩14,035 | ₩14,135 | ₩13,608 | ₩13,648 | -2.76% | 98.3만 |
|---|
| 2025.12.08 | ₩14,169 | ₩14,276 | ₩14,035 | ₩14,062 | -0.75% | 43.8만 |
|---|
| 2025.12.05 | ₩14,209 | ₩14,450 | ₩14,209 | ₩14,222 | +0.09% | 42.8만 |
|---|
| 2025.12.04 | ₩14,463 | ₩14,487 | ₩14,035 | ₩14,182 | -1.94% | 80.8만 |
|---|
| 2025.12.03 | ₩14,236 | ₩14,704 | ₩14,236 | ₩14,570 | +2.35% | 59.6만 |
|---|
| 2025.12.02 | ₩14,303 | ₩14,336 | ₩13,962 | ₩14,209 | -0.65% | 85.7만 |
|---|
| 2025.12.01 | ₩14,182 | ₩14,289 | ₩14,102 | ₩14,102 | -0.57% | 82.1만 |
|---|
| 2025.11.28 | ₩14,343 | ₩14,436 | ₩14,169 | ₩14,262 | -0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩14,049 | ₩14,430 | ₩14,035 | ₩14,316 | +1.90% | 65.4만 |
|---|
| 2025.11.25 | ₩13,888 | ₩14,222 | ₩13,871 | ₩14,089 | +1.44% | 69.2만 |
|---|
| 2025.11.24 | ₩13,527 | ₩13,861 | ₩13,407 | ₩13,795 | +1.98% | 64.8만 |
|---|
| 2025.11.21 | ₩13,287 | ₩13,835 | ₩13,287 | ₩13,661 | +2.82% | 54.5만 |
|---|
| 2025.11.20 | ₩13,193 | ₩13,454 | ₩13,140 | ₩13,153 | -0.30% | 41.8만 |
|---|
| 2025.11.19 | ₩13,300 | ₩13,300 | ₩12,939 | ₩12,966 | -2.51% | 32만 |
|---|
| 2025.11.18 | ₩12,819 | ₩13,340 | ₩12,805 | ₩13,233 | +3.23% | 61.3만 |
|---|
| 2025.11.17 | ₩13,059 | ₩13,093 | ₩12,852 | ₩12,966 | -0.72% | 32.1만 |
|---|
| 2025.11.14 | ₩12,926 | ₩13,300 | ₩12,872 | ₩13,086 | +1.24% | 39.3만 |
|---|
| 2025.11.13 | ₩13,835 | ₩13,861 | ₩13,086 | ₩13,206 | -4.54% | 89만 |
|---|
| 2025.11.12 | ₩13,701 | ₩13,982 | ₩13,701 | ₩13,902 | +1.46% | 31.5만 |
|---|
| 2025.11.11 | ₩13,434 | ₩13,882 | ₩13,380 | ₩13,634 | +1.49% | 58.4만 |
|---|
| 2025.11.10 | ₩13,327 | ₩13,534 | ₩13,140 | ₩13,340 | +0.10% | 33.6만 |
|---|
| 2025.11.07 | ₩13,019 | ₩13,120 | ₩12,812 | ₩13,113 | +0.72% | 38.6만 |
|---|
| 2025.11.06 | ₩13,327 | ₩13,420 | ₩12,999 | ₩13,033 | -2.21% | 46.7만 |
|---|
| 2025.11.05 | ₩13,193 | ₩13,554 | ₩13,146 | ₩13,447 | +1.93% | 43.6만 |
|---|
| 2025.11.04 | ₩13,126 | ₩13,233 | ₩13,006 | ₩13,153 | +0.20% | 40.4만 |
|---|
| 2025.11.03 | ₩13,634 | ₩13,714 | ₩13,206 | ₩13,313 | -2.35% | 56.7만 |
|---|
| 2025.10.31 | ₩13,674 | ₩13,982 | ₩13,554 | ₩13,648 | -0.20% | 51.7만 |
|---|
| 2025.10.30 | ₩13,674 | ₩13,942 | ₩13,654 | ₩13,755 | +0.59% | 42.9만 |
|---|
| 2025.10.29 | ₩13,714 | ₩14,109 | ₩13,714 | ₩13,835 | +0.88% | 63.1만 |
|---|
| 2025.10.28 | ₩14,009 | ₩14,009 | ₩13,721 | ₩13,888 | -0.86% | 40.6만 |
|---|
| 2025.10.27 | ₩13,995 | ₩14,069 | ₩13,808 | ₩14,009 | +0.10% | 58.2만 |
|---|
| 2025.10.24 | ₩14,035 | ₩14,169 | ₩13,714 | ₩13,955 | -0.57% | 122.9만 |
|---|
| 2025.10.23 | ₩13,848 | ₩14,236 | ₩13,634 | ₩13,942 | +0.68% | 63만 |
|---|
| 2025.10.22 | ₩13,942 | ₩14,035 | ₩13,487 | ₩13,567 | -2.68% | 63.3만 |
|---|
| 2025.10.21 | ₩14,035 | ₩14,236 | ₩13,808 | ₩13,995 | -0.29% | 93.5만 |
|---|
| 2025.10.20 | ₩14,022 | ₩14,303 | ₩13,848 | ₩14,062 | +0.29% | 73.9만 |
|---|
| 2025.10.17 | ₩13,300 | ₩14,029 | ₩13,300 | ₩13,955 | +4.92% | 113만 |
|---|
| 2025.10.16 | ₩13,006 | ₩13,474 | ₩12,993 | ₩13,367 | +2.77% | 104.7만 |
|---|
| 2025.10.15 | ₩12,819 | ₩13,066 | ₩12,665 | ₩12,966 | +1.15% | 116.5만 |
|---|
| 2025.10.14 | ₩12,244 | ₩12,880 | ₩11,776 | ₩12,765 | +4.26% | 195.9만 |
|---|
| 2025.10.13 | ₩11,977 | ₩11,977 | ₩11,549 | ₩11,709 | -2.23% | 74.1만 |
|---|
| 2025.10.10 | ₩12,912 | ₩12,946 | ₩11,816 | ₩11,856 | -8.18% | 103.3만 |
|---|