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 | ₩16,722 | ₩17,030 | ₩16,468 | ₩16,963 | +1.44% | 57만 |
| 2026.10.08 | ₩16,147 | ₩16,823 | ₩16,053 | ₩16,749 | +3.73% | 160.2만 |
| 2026.10.07 | ₩16,481 | ₩16,729 | ₩16,120 | ₩16,308 | -1.06% | 113.8만 |
| 2026.10.06 | ₩16,950 | ₩17,257 | ₩16,615 | ₩16,722 | -1.34% | 106.3만 |
| 2026.10.05 | ₩16,602 | ₩16,990 | ₩16,562 | ₩16,776 | +1.05% | 71.6만 |
| 2026.10.02 | ₩17,177 | ₩17,177 | ₩16,461 | ₩16,749 | -2.49% | 83.4만 |
| 2026.10.01 | ₩16,562 | ₩17,378 | ₩16,461 | ₩16,883 | +1.94% | 82.7만 |
| 2026.09.30 | ₩16,923 | ₩16,936 | ₩16,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,722 |
| -1.19% |
| 89만 |
| 2026.09.29 | ₩16,910 | ₩17,104 | ₩16,769 | ₩16,883 | -0.16% | 83.6만 |
|---|
| 2026.09.28 | ₩16,843 | ₩17,030 | ₩16,642 | ₩16,910 | +0.40% | 68.9만 |
|---|
| 2026.09.25 | ₩16,709 | ₩17,177 | ₩16,575 | ₩17,030 | +1.92% | 99.1만 |
|---|
| 2026.09.24 | ₩16,655 | ₩16,769 | ₩16,321 | ₩16,682 | +0.16% | 81.6만 |
|---|
| 2026.09.23 | ₩16,508 | ₩16,695 | ₩16,401 | ₩16,642 | +0.81% | 138.9만 |
|---|
| 2026.09.22 | ₩16,990 | ₩17,083 | ₩16,642 | ₩16,736 | -1.50% | 94.4만 |
|---|
| 2026.09.21 | ₩16,588 | ₩16,789 | ₩16,421 | ₩16,615 | +0.16% | 107.2만 |
|---|
| 2026.09.18 | ₩16,508 | ₩16,789 | ₩16,027 | ₩16,441 | -0.41% | 171.8만 |
|---|
| 2026.09.17 | ₩16,147 | ₩16,856 | ₩16,147 | ₩16,535 | +2.40% | 201.5만 |
|---|
| 2026.09.16 | ₩15,719 | ₩16,013 | ₩15,612 | ₩15,786 | +0.43% | 112.4만 |
|---|
| 2026.09.15 | ₩15,398 | ₩15,685 | ₩15,311 | ₩15,518 | +0.78% | 111.7만 |
|---|
| 2026.09.14 | ₩15,438 | ₩15,592 | ₩15,251 | ₩15,558 | +0.78% | 158.7만 |
|---|
| 2026.09.11 | ₩15,853 | ₩15,887 | ₩15,358 | ₩15,532 | -2.03% | 146.3만 |
|---|
| 2026.09.10 | ₩15,558 | ₩15,639 | ₩15,384 | ₩15,558 | 0.00% | 168.2만 |
|---|
| 2026.09.09 | ₩15,933 | ₩16,080 | ₩15,578 | ₩15,652 | -1.76% | 93.4만 |
|---|
| 2026.09.08 | ₩16,695 | ₩16,910 | ₩16,080 | ₩16,093 | -3.61% | 159.3만 |
|---|
| 2026.09.04 | ₩16,856 | ₩17,017 | ₩16,481 | ₩16,803 | -0.32% | 178.3만 |
|---|
| 2026.09.03 | ₩17,030 | ₩17,398 | ₩16,468 | ₩16,923 | -0.63% | 245.7만 |
|---|
| 2026.09.02 | ₩17,672 | ₩17,752 | ₩16,776 | ₩16,803 | -4.92% | 149.6만 |
|---|
| 2026.09.01 | ₩17,926 | ₩18,073 | ₩17,244 | ₩17,445 | -2.69% | 104.1만 |
|---|
| 2026.08.31 | ₩18,328 | ₩18,328 | ₩17,993 | ₩18,167 | -0.88% | 68.9만 |
|---|
| 2026.08.28 | ₩18,435 | ₩18,622 | ₩18,287 | ₩18,368 | -0.36% | 61.7만 |
|---|
| 2026.08.27 | ₩18,194 | ₩18,609 | ₩18,020 | ₩18,247 | +0.29% | 56.4만 |
|---|
| 2026.08.26 | ₩18,381 | ₩18,615 | ₩18,060 | ₩18,368 | -0.07% | 95.9만 |
|---|
| 2026.08.25 | ₩18,488 | ₩18,488 | ₩18,140 | ₩18,261 | -1.23% | 47.9만 |
|---|
| 2026.08.24 | ₩18,756 | ₩18,756 | ₩18,314 | ₩18,542 | -1.14% | 60.8만 |
|---|
| 2026.08.21 | ₩18,408 | ₩18,689 | ₩18,314 | ₩18,595 | +1.02% | 83.5만 |
|---|
| 2026.08.20 | ₩18,100 | ₩18,287 | ₩17,993 | ₩18,234 | +0.74% | 76.4만 |
|---|
| 2026.08.19 | ₩18,100 | ₩18,461 | ₩17,980 | ₩18,421 | +1.77% | 149.6만 |
|---|
| 2026.08.18 | ₩17,899 | ₩18,314 | ₩17,645 | ₩18,020 | +0.67% | 130.8만 |
|---|
| 2026.08.17 | ₩18,234 | ₩18,354 | ₩17,779 | ₩17,886 | -1.91% | 80.3만 |
|---|
| 2026.08.14 | ₩18,207 | ₩18,694 | ₩17,391 | ₩18,408 | +1.10% | 94.9만 |
|---|
| 2026.08.13 | ₩18,622 | ₩18,876 | ₩17,391 | ₩18,609 | -0.07% | 70.3만 |
|---|
| 2026.08.12 | ₩19,277 | ₩19,297 | ₩18,756 | ₩18,769 | -2.64% | 84.4만 |
|---|
| 2026.08.11 | ₩19,331 | ₩19,465 | ₩18,722 | ₩18,930 | -2.08% | 114.5만 |
|---|
| 2026.08.10 | ₩19,960 | ₩20,093 | ₩19,438 | ₩19,799 | -0.80% | 56.9만 |
|---|
| 2026.08.07 | ₩19,866 | ₩20,027 | ₩19,699 | ₩19,946 | +0.40% | 38.3만 |
|---|
| 2026.08.06 | ₩21,338 | ₩21,338 | ₩19,792 | ₩19,799 | -7.21% | 71.2만 |
|---|
| 2026.08.05 | ₩20,093 | ₩20,535 | ₩20,067 | ₩20,348 | +1.26% | 68.4만 |
|---|
| 2026.08.04 | ₩20,267 | ₩20,602 | ₩19,946 | ₩20,147 | -0.59% | 108.7만 |
|---|
| 2026.08.03 | ₩19,960 | ₩20,428 | ₩19,732 | ₩20,401 | +2.21% | 102.1만 |
|---|
| 2026.07.31 | ₩19,879 | ₩20,040 | ₩19,565 | ₩19,679 | -1.01% | 80.1만 |
|---|
| 2026.07.30 | ₩19,920 | ₩20,174 | ₩19,598 | ₩19,866 | -0.27% | 95.8만 |
|---|
| 2026.07.29 | ₩19,746 | ₩20,308 | ₩19,532 | ₩19,973 | +1.15% | 128.1만 |
|---|
| 2026.07.28 | ₩20,013 | ₩20,374 | ₩19,679 | ₩20,027 | +0.07% | 186.9만 |
|---|
| 2026.07.27 | ₩19,799 | ₩20,040 | ₩19,383 | ₩19,920 | +0.61% | 152.5만 |
|---|
| 2026.07.24 | ₩18,609 | ₩19,338 | ₩18,488 | ₩19,157 | +2.95% | 82.4만 |
|---|
| 2026.07.23 | ₩19,130 | ₩19,130 | ₩18,274 | ₩18,475 | -3.43% | 143.8만 |
|---|
| 2026.07.22 | ₩18,930 | ₩19,130 | ₩18,461 | ₩18,568 | -1.91% | 109만 |
|---|
| 2026.07.21 | ₩19,170 | ₩19,170 | ₩18,582 | ₩19,010 | -0.84% | 159만 |
|---|
| 2026.07.20 | ₩18,542 | ₩18,702 | ₩18,394 | ₩18,662 | +0.65% | 67.9만 |
|---|
| 2026.07.17 | ₩19,050 | ₩19,344 | ₩18,341 | ₩18,595 | -2.39% | 135.5만 |
|---|
| 2026.07.16 | ₩17,966 | ₩19,351 | ₩17,966 | ₩19,304 | +7.45% | 200.5만 |
|---|
| 2026.07.15 | ₩17,351 | ₩18,060 | ₩17,338 | ₩17,980 | +3.62% | 101.8만 |
|---|
| 2026.07.14 | ₩17,726 | ₩18,167 | ₩17,257 | ₩17,418 | -1.74% | 78.9만 |
|---|
| 2026.07.13 | ₩17,966 | ₩18,154 | ₩17,445 | ₩17,605 | -2.01% | 101.6만 |
|---|
| 2026.07.10 | ₩18,448 | ₩18,635 | ₩17,899 | ₩17,980 | -2.54% | 124만 |
|---|
| 2026.07.09 | ₩18,903 | ₩18,903 | ₩17,946 | ₩18,154 | -3.96% | 87.9만 |
|---|
| 2026.07.08 | ₩18,435 | ₩18,461 | ₩17,391 | ₩17,873 | -3.05% | 125.3만 |
|---|
| 2026.07.07 | ₩18,729 | ₩19,505 | ₩17,685 | ₩18,221 | -2.71% | 175.6만 |
|---|
| 2026.07.06 | ₩17,552 | ₩18,047 | ₩17,324 | ₩18,033 | +2.74% | 147.3만 |
|---|
| 2026.07.02 | ₩17,498 | ₩17,886 | ₩17,204 | ₩17,619 | +0.69% | 124.1만 |
|---|
| 2026.07.01 | ₩17,431 | ₩17,578 | ₩17,030 | ₩17,378 | -0.31% | 88.3만 |
|---|
| 2026.06.30 | ₩17,190 | ₩17,672 | ₩16,896 | ₩17,418 | +1.32% | 169.3만 |
|---|
| 2026.06.29 | ₩17,538 | ₩17,632 | ₩17,164 | ₩17,217 | -1.83% | 152.4만 |
|---|
| 2026.06.26 | ₩17,177 | ₩17,605 | ₩17,017 | ₩17,592 | +2.41% | 316.7만 |
|---|
| 2026.06.25 | ₩17,445 | ₩17,572 | ₩16,990 | ₩17,257 | -1.07% | 115.9만 |
|---|
| 2026.06.24 | ₩17,659 | ₩17,861 | ₩17,338 | ₩17,538 | -0.68% | 140.2만 |
|---|
| 2026.06.23 | ₩17,766 | ₩17,926 | ₩17,552 | ₩17,552 | -1.20% | 105.7만 |
|---|
| 2026.06.22 | ₩18,495 | ₩18,582 | ₩17,873 | ₩18,087 | -2.21% | 130.5만 |
|---|
| 2026.06.18 | ₩18,742 | ₩18,970 | ₩18,408 | ₩18,555 | -1.00% | 158.1만 |
|---|
| 2026.06.17 | ₩18,675 | ₩19,077 | ₩18,508 | ₩18,609 | -0.36% | 140.8만 |
|---|
| 2026.06.16 | ₩19,732 | ₩19,829 | ₩19,083 | ₩19,384 | -1.76% | 98.5만 |
|---|
| 2026.06.15 | ₩20,000 | ₩20,187 | ₩19,732 | ₩19,759 | -1.20% | 122.8만 |
|---|
| 2026.06.12 | ₩20,080 | ₩20,080 | ₩19,558 | ₩19,665 | -2.07% | 144.8만 |
|---|
| 2026.06.11 | ₩19,518 | ₩20,267 | ₩19,438 | ₩19,933 | +2.12% | 218.5만 |
|---|
| 2026.06.10 | ₩19,558 | ₩19,833 | ₩19,124 | ₩19,264 | -1.50% | 237.8만 |
|---|
| 2026.06.09 | ₩20,107 | ₩20,655 | ₩19,451 | ₩19,772 | -1.66% | 227.8만 |
|---|
| 2026.06.08 | ₩19,786 | ₩19,953 | ₩19,639 | ₩19,826 | +0.20% | 106만 |
|---|
| 2026.06.05 | ₩19,692 | ₩19,786 | ₩19,391 | ₩19,598 | -0.48% | 156.7만 |
|---|
| 2026.06.04 | ₩19,598 | ₩20,067 | ₩19,565 | ₩19,960 | +1.84% | 152.1만 |
|---|
| 2026.06.03 | ₩19,304 | ₩19,732 | ₩18,742 | ₩19,705 | +2.08% | 175.3만 |
|---|
| 2026.06.02 | ₩19,304 | ₩19,813 | ₩19,184 | ₩19,532 | +1.18% | 179.1만 |
|---|
| 2026.06.01 | ₩19,371 | ₩19,652 | ₩19,037 | ₩19,384 | +0.07% | 124.5만 |
|---|
| 2026.05.29 | ₩19,558 | ₩20,000 | ₩19,271 | ₩19,665 | +0.55% | 133.7만 |
|---|
| 2026.05.28 | ₩18,996 | ₩20,040 | ₩18,756 | ₩19,960 | +5.07% | 157.7만 |
|---|
| 2026.05.27 | ₩18,528 | ₩19,331 | ₩18,328 | ₩19,277 | +4.04% | 94.1만 |
|---|
| 2026.05.26 | ₩18,221 | ₩18,341 | ₩17,792 | ₩18,301 | +0.44% | 72.8만 |
|---|
| 2026.05.22 | ₩17,993 | ₩17,993 | ₩17,619 | ₩17,792 | -1.12% | 35.8만 |
|---|
| 2026.05.21 | ₩17,632 | ₩18,033 | ₩17,512 | ₩17,859 | +1.29% | 68.4만 |
|---|
| 2026.05.20 | ₩17,391 | ₩18,060 | ₩17,070 | ₩17,899 | +2.92% | 80.2만 |
|---|
| 2026.05.19 | ₩16,776 | ₩16,910 | ₩16,548 | ₩16,749 | -0.16% | 72.1만 |
|---|
| 2026.05.18 | ₩16,883 | ₩17,150 | ₩16,836 | ₩16,976 | +0.55% | 48만 |
|---|
| 2026.05.15 | ₩16,642 | ₩17,057 | ₩16,602 | ₩16,829 | +1.13% | 44.7만 |
|---|
| 2026.05.14 | ₩17,124 | ₩17,124 | ₩16,588 | ₩16,963 | -0.94% | 97.6만 |
|---|
| 2026.05.13 | ₩16,468 | ₩17,003 | ₩16,267 | ₩17,003 | +3.25% | 63.4만 |
|---|
| 2026.05.12 | ₩16,642 | ₩16,655 | ₩16,214 | ₩16,575 | -0.40% | 61.5만 |
|---|
| 2026.05.11 | ₩17,592 | ₩17,592 | ₩16,588 | ₩16,736 | -4.87% | 84.7만 |
|---|
| 2026.05.08 | ₩17,458 | ₩17,792 | ₩17,311 | ₩17,605 | +0.84% | 88.9만 |
|---|
| 2026.05.07 | ₩17,445 | ₩17,899 | ₩17,304 | ₩17,458 | +0.08% | 108.2만 |
|---|
| 2026.05.06 | ₩16,695 | ₩17,485 | ₩16,562 | ₩17,311 | +3.69% | 117.1만 |
|---|
| 2026.05.05 | ₩15,973 | ₩16,254 | ₩15,813 | ₩16,214 | +1.51% | 48만 |
|---|
| 2026.05.04 | ₩16,508 | ₩16,508 | ₩15,752 | ₩15,826 | -4.13% | 62.9만 |
|---|
| 2026.05.01 | ₩16,655 | ₩16,823 | ₩16,207 | ₩16,642 | -0.08% | 130.7만 |
|---|
| 2026.04.30 | ₩15,799 | ₩16,562 | ₩15,572 | ₩16,214 | +2.62% | 105.5만 |
|---|
| 2026.04.29 | ₩15,679 | ₩15,799 | ₩15,264 | ₩15,398 | -1.79% | 70.6만 |
|---|
| 2026.04.28 | ₩15,799 | ₩15,993 | ₩15,478 | ₩15,772 | -0.17% | 67.8만 |
|---|
| 2026.04.27 | ₩16,000 | ₩16,013 | ₩15,652 | ₩15,906 | -0.59% | 113.3만 |
|---|
| 2026.04.24 | ₩16,053 | ₩16,160 | ₩15,706 | ₩16,000 | -0.33% | 114.2만 |
|---|
| 2026.04.23 | ₩16,120 | ₩16,428 | ₩15,839 | ₩16,000 | -0.75% | 57.8만 |
|---|
| 2026.04.22 | ₩16,294 | ₩16,435 | ₩15,853 | ₩16,080 | -1.31% | 72만 |
|---|
| 2026.04.21 | ₩16,468 | ₩16,588 | ₩16,120 | ₩16,241 | -1.38% | 57.8만 |
|---|
| 2026.04.20 | ₩16,267 | ₩16,535 | ₩16,194 | ₩16,522 | +1.56% | 59.4만 |
|---|
| 2026.04.17 | ₩15,813 | ₩16,301 | ₩15,813 | ₩16,254 | +2.79% | 63.6만 |
|---|
| 2026.04.16 | ₩15,344 | ₩15,512 | ₩15,311 | ₩15,451 | +0.70% | 39.7만 |
|---|
| 2026.04.15 | ₩15,358 | ₩15,505 | ₩15,237 | ₩15,384 | +0.17% | 55.2만 |
|---|
| 2026.04.14 | ₩15,398 | ₩15,652 | ₩15,224 | ₩15,438 | +0.26% | 61.8만 |
|---|
| 2026.04.13 | ₩15,184 | ₩15,358 | ₩14,956 | ₩15,331 | +0.97% | 46만 |
|---|
| 2026.04.10 | ₩15,572 | ₩15,625 | ₩15,344 | ₩15,398 | -1.12% | 50.7만 |
|---|
| 2026.04.09 | ₩14,689 | ₩15,498 | ₩13,338 | ₩15,451 | +5.19% | 75.3만 |
|---|
| 2026.04.08 | ₩14,582 | ₩14,943 | ₩14,475 | ₩14,782 | +1.38% | 67.6만 |
|---|
| 2026.04.07 | ₩14,127 | ₩14,127 | ₩13,726 | ₩13,886 | -1.70% | 69.6만 |
|---|
| 2026.04.06 | ₩14,114 | ₩14,381 | ₩14,060 | ₩14,341 | +1.61% | 54.1만 |
|---|
| 2026.04.02 | ₩14,167 | ₩14,314 | ₩13,926 | ₩14,114 | -0.38% | 73.3만 |
|---|
| 2026.04.01 | ₩13,953 | ₩14,582 | ₩13,913 | ₩14,528 | +4.12% | 84.4만 |
|---|
| 2026.03.31 | ₩13,445 | ₩14,114 | ₩13,431 | ₩13,940 | +3.68% | 57.2만 |
|---|
| 2026.03.30 | ₩13,231 | ₩13,445 | ₩13,023 | ₩13,177 | -0.40% | 73.3만 |
|---|
| 2026.03.27 | ₩13,244 | ₩13,304 | ₩12,990 | ₩13,057 | -1.41% | 53.6만 |
|---|
| 2026.03.26 | ₩13,659 | ₩13,712 | ₩13,244 | ₩13,257 | -2.94% | 62.9만 |
|---|
| 2026.03.25 | ₩13,859 | ₩13,993 | ₩13,458 | ₩13,685 | -1.25% | 49.5만 |
|---|
| 2026.03.24 | ₩13,177 | ₩13,779 | ₩13,110 | ₩13,685 | +3.86% | 86.7만 |
|---|
| 2026.03.23 | ₩13,405 | ₩13,900 | ₩13,350 | ₩13,391 | -0.10% | 80.2만 |
|---|
| 2026.03.20 | ₩12,522 | ₩13,358 | ₩12,468 | ₩12,950 | +3.42% | 146.6만 |
|---|
| 2026.03.19 | ₩12,468 | ₩12,582 | ₩12,261 | ₩12,374 | -0.75% | 79.6만 |
|---|
| 2026.03.18 | ₩12,843 | ₩13,177 | ₩12,682 | ₩12,722 | -0.94% | 67.8만 |
|---|
| 2026.03.17 | ₩13,445 | ₩13,492 | ₩13,017 | ₩13,043 | -2.99% | 56.1만 |
|---|
| 2026.03.16 | ₩13,137 | ₩13,431 | ₩13,097 | ₩13,244 | +0.81% | 83.7만 |
|---|
| 2026.03.13 | ₩13,578 | ₩13,578 | ₩12,950 | ₩12,976 | -4.43% | 72만 |
|---|
| 2026.03.12 | ₩13,726 | ₩13,966 | ₩13,391 | ₩13,445 | -2.05% | 83.4만 |
|---|
| 2026.03.11 | ₩14,328 | ₩14,395 | ₩14,020 | ₩14,114 | -1.49% | 40만 |
|---|
| 2026.03.10 | ₩13,793 | ₩14,622 | ₩13,793 | ₩14,341 | +3.98% | 47.7만 |
|---|
| 2026.03.09 | ₩13,578 | ₩13,966 | ₩13,197 | ₩13,926 | +2.56% | 81.3만 |
|---|
| 2026.03.06 | ₩13,779 | ₩14,114 | ₩13,552 | ₩14,007 | +1.65% | 72.9만 |
|---|
| 2026.03.05 | ₩15,003 | ₩15,003 | ₩14,194 | ₩14,261 | -4.95% | 72.9만 |
|---|
| 2026.03.04 | ₩14,916 | ₩14,956 | ₩14,582 | ₩14,649 | -1.79% | 76.9만 |
|---|
| 2026.03.03 | ₩14,595 | ₩14,889 | ₩14,354 | ₩14,742 | +1.01% | 77.7만 |
|---|
| 2026.03.02 | ₩14,568 | ₩15,384 | ₩14,301 | ₩15,117 | +3.76% | 112.1만 |
|---|
| 2026.02.27 | ₩15,304 | ₩15,384 | ₩15,010 | ₩15,077 | -1.49% | 74만 |
|---|
| 2026.02.26 | ₩15,599 | ₩15,786 | ₩15,398 | ₩15,518 | -0.51% | 44.9만 |
|---|
| 2026.02.25 | ₩14,863 | ₩15,592 | ₩14,863 | ₩15,518 | +4.41% | 115.5만 |
|---|
| 2026.02.24 | ₩14,889 | ₩15,110 | ₩14,595 | ₩14,849 | -0.27% | 80.2만 |
|---|
| 2026.02.23 | ₩15,211 | ₩15,211 | ₩14,568 | ₩14,823 | -2.55% | 78.8만 |
|---|
| 2026.02.20 | ₩15,237 | ₩15,625 | ₩15,010 | ₩15,318 | +0.53% | 68.8만 |
|---|
| 2026.02.19 | ₩15,117 | ₩15,451 | ₩14,772 | ₩15,331 | +1.42% | 81.2만 |
|---|
| 2026.02.18 | ₩15,465 | ₩15,719 | ₩14,997 | ₩15,063 | -2.60% | 82.5만 |
|---|
| 2026.02.17 | ₩14,782 | ₩15,953 | ₩14,722 | ₩15,839 | +7.15% | 160.6만 |
|---|
| 2026.02.13 | ₩14,796 | ₩15,104 | ₩14,595 | ₩14,769 | -0.18% | 41.7만 |
|---|
| 2026.02.12 | ₩14,609 | ₩14,782 | ₩14,341 | ₩14,689 | +0.55% | 69.1만 |
|---|
| 2026.02.11 | ₩14,395 | ₩14,488 | ₩14,241 | ₩14,461 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩14,047 | ₩14,689 | ₩14,047 | ₩14,395 | +2.48% | 82.7만 |
|---|
| 2026.02.09 | ₩13,900 | ₩14,047 | ₩13,712 | ₩14,047 | +1.06% | 45.2만 |
|---|
| 2026.02.06 | ₩13,485 | ₩13,980 | ₩13,485 | ₩13,900 | +3.08% | 70.3만 |
|---|
| 2026.02.05 | ₩13,859 | ₩13,900 | ₩13,070 | ₩13,418 | -3.19% | 86.5만 |
|---|
| 2026.02.04 | ₩12,575 | ₩13,017 | ₩12,528 | ₩12,990 | +3.30% | 64.5만 |
|---|
| 2026.02.03 | ₩11,973 | ₩12,481 | ₩11,946 | ₩12,455 | +4.02% | 134.8만 |
|---|
| 2026.02.02 | ₩11,866 | ₩12,288 | ₩11,772 | ₩12,040 | +1.47% | 83.4만 |
|---|
| 2026.01.30 | ₩11,946 | ₩11,987 | ₩11,572 | ₩11,625 | -2.69% | 122.3만 |
|---|
| 2026.01.29 | ₩11,866 | ₩12,047 | ₩11,813 | ₩11,960 | +0.79% | 56.7만 |
|---|
| 2026.01.28 | ₩12,388 | ₩12,401 | ₩11,846 | ₩11,853 | -4.32% | 87.6만 |
|---|
| 2026.01.27 | ₩12,696 | ₩12,736 | ₩12,281 | ₩12,401 | -2.32% | 62.7만 |
|---|
| 2026.01.26 | ₩12,776 | ₩12,990 | ₩12,696 | ₩12,829 | +0.42% | 49.3만 |
|---|
| 2026.01.23 | ₩13,217 | ₩13,378 | ₩12,803 | ₩12,869 | -2.63% | 66.2만 |
|---|
| 2026.01.22 | ₩13,659 | ₩13,846 | ₩13,191 | ₩13,204 | -3.33% | 68.9만 |
|---|
| 2026.01.21 | ₩12,910 | ₩13,565 | ₩12,883 | ₩13,445 | +4.15% | 105.5만 |
|---|
| 2026.01.20 | ₩12,709 | ₩13,110 | ₩12,602 | ₩12,789 | +0.63% | 129.1만 |
|---|
| 2026.01.16 | ₩14,033 | ₩14,167 | ₩12,749 | ₩12,789 | -8.87% | 221.3만 |
|---|
| 2026.01.15 | ₩14,395 | ₩14,816 | ₩14,274 | ₩14,742 | +2.42% | 47.1만 |
|---|
| 2026.01.14 | ₩14,448 | ₩14,542 | ₩14,167 | ₩14,515 | +0.46% | 34.4만 |
|---|
| 2026.01.13 | ₩14,408 | ₩14,588 | ₩14,287 | ₩14,448 | +0.28% | 49.8만 |
|---|
| 2026.01.12 | ₩14,368 | ₩14,582 | ₩14,154 | ₩14,274 | -0.65% | 54.9만 |
|---|
| 2026.01.09 | ₩14,461 | ₩14,642 | ₩14,107 | ₩14,502 | +0.28% | 79.4만 |
|---|
| 2026.01.08 | ₩13,779 | ₩14,488 | ₩13,779 | ₩14,461 | +4.95% | 64.7만 |
|---|
| 2026.01.07 | ₩14,301 | ₩14,334 | ₩13,766 | ₩13,993 | -2.15% | 42.7만 |
|---|
| 2026.01.06 | ₩13,833 | ₩14,354 | ₩13,793 | ₩14,314 | +3.48% | 61만 |
|---|
| 2026.01.05 | ₩13,926 | ₩14,000 | ₩13,786 | ₩13,926 | 0.00% | 63.3만 |
|---|
| 2026.01.02 | ₩13,752 | ₩14,020 | ₩13,752 | ₩13,953 | +1.46% | 56.5만 |
|---|
| 2025.12.31 | ₩13,819 | ₩13,826 | ₩13,645 | ₩13,712 | -0.77% | 28.4만 |
|---|
| 2025.12.30 | ₩13,966 | ₩14,020 | ₩13,739 | ₩13,806 | -1.15% | 24.7만 |
|---|
| 2025.12.29 | ₩14,033 | ₩14,033 | ₩13,846 | ₩13,900 | -0.95% | 29.3만 |
|---|
| 2025.12.26 | ₩14,047 | ₩14,073 | ₩13,926 | ₩14,007 | -0.29% | 23.7만 |
|---|
| 2025.12.24 | ₩14,167 | ₩14,287 | ₩13,966 | ₩13,993 | -1.23% | 17.6만 |
|---|
| 2025.12.23 | ₩14,114 | ₩14,221 | ₩14,007 | ₩14,140 | +0.19% | 43.5만 |
|---|
| 2025.12.22 | ₩14,167 | ₩14,395 | ₩14,114 | ₩14,221 | +0.38% | 50.6만 |
|---|
| 2025.12.19 | ₩13,859 | ₩14,234 | ₩13,726 | ₩14,207 | +2.51% | 94.2만 |
|---|
| 2025.12.18 | ₩13,766 | ₩14,281 | ₩13,766 | ₩13,873 | +0.78% | 72.7만 |
|---|
| 2025.12.17 | ₩13,672 | ₩13,886 | ₩13,639 | ₩13,712 | +0.29% | 38.3만 |
|---|
| 2025.12.16 | ₩13,819 | ₩13,886 | ₩13,619 | ₩13,726 | -0.68% | 49.3만 |
|---|
| 2025.12.15 | ₩14,087 | ₩14,087 | ₩13,699 | ₩13,806 | -1.99% | 66.6만 |
|---|
| 2025.12.12 | ₩14,368 | ₩14,461 | ₩13,980 | ₩13,993 | -2.61% | 54.5만 |
|---|
| 2025.12.11 | ₩13,913 | ₩14,281 | ₩13,913 | ₩14,247 | +2.40% | 55.3만 |
|---|
| 2025.12.10 | ₩13,699 | ₩14,194 | ₩13,538 | ₩13,913 | +1.56% | 63.2만 |
|---|
| 2025.12.09 | ₩14,047 | ₩14,147 | ₩13,619 | ₩13,659 | -2.76% | 98.3만 |
|---|
| 2025.12.08 | ₩14,180 | ₩14,287 | ₩14,047 | ₩14,073 | -0.75% | 43.8만 |
|---|
| 2025.12.05 | ₩14,221 | ₩14,461 | ₩14,221 | ₩14,234 | +0.09% | 42.8만 |
|---|
| 2025.12.04 | ₩14,475 | ₩14,499 | ₩14,047 | ₩14,194 | -1.94% | 80.8만 |
|---|
| 2025.12.03 | ₩14,247 | ₩14,716 | ₩14,247 | ₩14,582 | +2.35% | 59.6만 |
|---|
| 2025.12.02 | ₩14,314 | ₩14,348 | ₩13,973 | ₩14,221 | -0.65% | 85.7만 |
|---|
| 2025.12.01 | ₩14,194 | ₩14,301 | ₩14,114 | ₩14,114 | -0.57% | 82.1만 |
|---|
| 2025.11.28 | ₩14,354 | ₩14,448 | ₩14,180 | ₩14,274 | -0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩14,060 | ₩14,441 | ₩14,047 | ₩14,328 | +1.90% | 65.4만 |
|---|
| 2025.11.25 | ₩13,900 | ₩14,234 | ₩13,882 | ₩14,100 | +1.44% | 69.2만 |
|---|
| 2025.11.24 | ₩13,538 | ₩13,873 | ₩13,418 | ₩13,806 | +1.98% | 64.8만 |
|---|
| 2025.11.21 | ₩13,298 | ₩13,846 | ₩13,298 | ₩13,672 | +2.82% | 54.5만 |
|---|
| 2025.11.20 | ₩13,204 | ₩13,465 | ₩13,150 | ₩13,164 | -0.30% | 41.8만 |
|---|
| 2025.11.19 | ₩13,311 | ₩13,311 | ₩12,950 | ₩12,976 | -2.51% | 32만 |
|---|
| 2025.11.18 | ₩12,829 | ₩13,351 | ₩12,816 | ₩13,244 | +3.23% | 61.3만 |
|---|
| 2025.11.17 | ₩13,070 | ₩13,104 | ₩12,863 | ₩12,976 | -0.72% | 32.1만 |
|---|
| 2025.11.14 | ₩12,936 | ₩13,311 | ₩12,883 | ₩13,097 | +1.24% | 39.3만 |
|---|
| 2025.11.13 | ₩13,846 | ₩13,873 | ₩13,097 | ₩13,217 | -4.54% | 89만 |
|---|
| 2025.11.12 | ₩13,712 | ₩13,993 | ₩13,712 | ₩13,913 | +1.46% | 31.5만 |
|---|
| 2025.11.11 | ₩13,445 | ₩13,893 | ₩13,391 | ₩13,645 | +1.49% | 58.4만 |
|---|
| 2025.11.10 | ₩13,338 | ₩13,545 | ₩13,150 | ₩13,351 | +0.10% | 33.6만 |
|---|
| 2025.11.07 | ₩13,030 | ₩13,130 | ₩12,823 | ₩13,124 | +0.72% | 38.6만 |
|---|
| 2025.11.06 | ₩13,338 | ₩13,431 | ₩13,010 | ₩13,043 | -2.21% | 46.7만 |
|---|
| 2025.11.05 | ₩13,204 | ₩13,565 | ₩13,157 | ₩13,458 | +1.93% | 43.6만 |
|---|
| 2025.11.04 | ₩13,137 | ₩13,244 | ₩13,017 | ₩13,164 | +0.20% | 40.4만 |
|---|
| 2025.11.03 | ₩13,645 | ₩13,726 | ₩13,217 | ₩13,324 | -2.35% | 56.7만 |
|---|
| 2025.10.31 | ₩13,685 | ₩13,993 | ₩13,565 | ₩13,659 | -0.20% | 51.7만 |
|---|
| 2025.10.30 | ₩13,685 | ₩13,953 | ₩13,665 | ₩13,766 | +0.59% | 42.9만 |
|---|
| 2025.10.29 | ₩13,726 | ₩14,120 | ₩13,726 | ₩13,846 | +0.88% | 63.1만 |
|---|
| 2025.10.28 | ₩14,020 | ₩14,020 | ₩13,732 | ₩13,900 | -0.86% | 40.6만 |
|---|
| 2025.10.27 | ₩14,007 | ₩14,080 | ₩13,819 | ₩14,020 | +0.10% | 58.2만 |
|---|
| 2025.10.24 | ₩14,047 | ₩14,180 | ₩13,726 | ₩13,966 | -0.57% | 122.9만 |
|---|
| 2025.10.23 | ₩13,859 | ₩14,247 | ₩13,645 | ₩13,953 | +0.68% | 63만 |
|---|
| 2025.10.22 | ₩13,953 | ₩14,047 | ₩13,498 | ₩13,578 | -2.68% | 63.3만 |
|---|
| 2025.10.21 | ₩14,047 | ₩14,247 | ₩13,819 | ₩14,007 | -0.29% | 93.5만 |
|---|
| 2025.10.20 | ₩14,033 | ₩14,314 | ₩13,859 | ₩14,073 | +0.29% | 73.9만 |
|---|
| 2025.10.17 | ₩13,311 | ₩14,040 | ₩13,311 | ₩13,966 | +4.92% | 113만 |
|---|
| 2025.10.16 | ₩13,017 | ₩13,485 | ₩13,003 | ₩13,378 | +2.77% | 104.7만 |
|---|
| 2025.10.15 | ₩12,829 | ₩13,077 | ₩12,675 | ₩12,976 | +1.15% | 116.5만 |
|---|
| 2025.10.14 | ₩12,254 | ₩12,891 | ₩11,786 | ₩12,776 | +4.26% | 195.9만 |
|---|
| 2025.10.13 | ₩11,987 | ₩11,987 | ₩11,558 | ₩11,719 | -2.23% | 74.1만 |
|---|
| 2025.10.10 | ₩12,923 | ₩12,956 | ₩11,826 | ₩11,866 | -8.18% | 103.3만 |
|---|