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 | ₩16,741 | ₩17,049 | ₩16,487 | ₩16,982 | +1.44% | 57만 |
| 2026.10.08 | ₩16,165 | ₩16,841 | ₩16,071 | ₩16,768 | +3.73% | 160.2만 |
| 2026.10.07 | ₩16,500 | ₩16,748 | ₩16,138 | ₩16,326 | -1.06% | 113.8만 |
| 2026.10.06 | ₩16,969 | ₩17,277 | ₩16,634 | ₩16,741 | -1.34% | 106.3만 |
| 2026.10.05 | ₩16,620 | ₩17,009 | ₩16,580 | ₩16,795 | +1.05% | 71.6만 |
| 2026.10.02 | ₩17,196 | ₩17,196 | ₩16,480 | ₩16,768 | -2.49% | 83.4만 |
| 2026.10.01 | ₩16,580 | ₩17,397 | ₩16,480 | ₩16,902 | +1.94% | 82.7만 |
| 2026.09.30 | ₩16,942 | ₩16,955 | ₩16,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,741 |
| -1.19% |
| 89만 |
| 2026.09.29 | ₩16,928 | ₩17,123 | ₩16,788 | ₩16,902 | -0.16% | 83.6만 |
|---|
| 2026.09.28 | ₩16,862 | ₩17,049 | ₩16,661 | ₩16,928 | +0.40% | 68.9만 |
|---|
| 2026.09.25 | ₩16,728 | ₩17,196 | ₩16,594 | ₩17,049 | +1.92% | 99.1만 |
|---|
| 2026.09.24 | ₩16,674 | ₩16,788 | ₩16,339 | ₩16,701 | +0.16% | 81.6만 |
|---|
| 2026.09.23 | ₩16,527 | ₩16,714 | ₩16,420 | ₩16,661 | +0.81% | 138.9만 |
|---|
| 2026.09.22 | ₩17,009 | ₩17,103 | ₩16,661 | ₩16,754 | -1.50% | 94.4만 |
|---|
| 2026.09.21 | ₩16,607 | ₩16,808 | ₩16,440 | ₩16,634 | +0.16% | 107.2만 |
|---|
| 2026.09.18 | ₩16,527 | ₩16,808 | ₩16,045 | ₩16,460 | -0.41% | 171.8만 |
|---|
| 2026.09.17 | ₩16,165 | ₩16,875 | ₩16,165 | ₩16,554 | +2.40% | 201.5만 |
|---|
| 2026.09.16 | ₩15,737 | ₩16,031 | ₩15,629 | ₩15,804 | +0.43% | 112.4만 |
|---|
| 2026.09.15 | ₩15,415 | ₩15,703 | ₩15,328 | ₩15,536 | +0.78% | 111.7만 |
|---|
| 2026.09.14 | ₩15,455 | ₩15,609 | ₩15,268 | ₩15,576 | +0.78% | 158.7만 |
|---|
| 2026.09.11 | ₩15,870 | ₩15,905 | ₩15,375 | ₩15,549 | -2.03% | 146.3만 |
|---|
| 2026.09.10 | ₩15,576 | ₩15,656 | ₩15,402 | ₩15,576 | 0.00% | 168.2만 |
|---|
| 2026.09.09 | ₩15,951 | ₩16,098 | ₩15,596 | ₩15,670 | -1.76% | 93.4만 |
|---|
| 2026.09.08 | ₩16,714 | ₩16,928 | ₩16,098 | ₩16,112 | -3.61% | 159.3만 |
|---|
| 2026.09.04 | ₩16,875 | ₩17,036 | ₩16,500 | ₩16,821 | -0.32% | 178.3만 |
|---|
| 2026.09.03 | ₩17,049 | ₩17,417 | ₩16,487 | ₩16,942 | -0.63% | 245.7만 |
|---|
| 2026.09.02 | ₩17,692 | ₩17,772 | ₩16,795 | ₩16,821 | -4.92% | 149.6만 |
|---|
| 2026.09.01 | ₩17,946 | ₩18,094 | ₩17,263 | ₩17,464 | -2.69% | 104.1만 |
|---|
| 2026.08.31 | ₩18,348 | ₩18,348 | ₩18,013 | ₩18,187 | -0.88% | 68.9만 |
|---|
| 2026.08.28 | ₩18,455 | ₩18,643 | ₩18,308 | ₩18,388 | -0.36% | 61.7만 |
|---|
| 2026.08.27 | ₩18,214 | ₩18,629 | ₩18,040 | ₩18,268 | +0.29% | 56.4만 |
|---|
| 2026.08.26 | ₩18,402 | ₩18,636 | ₩18,080 | ₩18,388 | -0.07% | 95.9만 |
|---|
| 2026.08.25 | ₩18,509 | ₩18,509 | ₩18,161 | ₩18,281 | -1.23% | 47.9만 |
|---|
| 2026.08.24 | ₩18,777 | ₩18,777 | ₩18,335 | ₩18,562 | -1.14% | 60.8만 |
|---|
| 2026.08.21 | ₩18,428 | ₩18,710 | ₩18,335 | ₩18,616 | +1.02% | 83.5만 |
|---|
| 2026.08.20 | ₩18,120 | ₩18,308 | ₩18,013 | ₩18,254 | +0.74% | 76.4만 |
|---|
| 2026.08.19 | ₩18,120 | ₩18,482 | ₩18,000 | ₩18,442 | +1.77% | 149.6만 |
|---|
| 2026.08.18 | ₩17,920 | ₩18,335 | ₩17,665 | ₩18,040 | +0.67% | 130.8만 |
|---|
| 2026.08.17 | ₩18,254 | ₩18,375 | ₩17,799 | ₩17,906 | -1.91% | 80.3만 |
|---|
| 2026.08.14 | ₩18,228 | ₩18,715 | ₩17,411 | ₩18,428 | +1.10% | 94.9만 |
|---|
| 2026.08.13 | ₩18,643 | ₩18,897 | ₩17,411 | ₩18,629 | -0.07% | 70.3만 |
|---|
| 2026.08.12 | ₩19,299 | ₩19,319 | ₩18,777 | ₩18,790 | -2.64% | 84.4만 |
|---|
| 2026.08.11 | ₩19,353 | ₩19,487 | ₩18,743 | ₩18,951 | -2.08% | 114.5만 |
|---|
| 2026.08.10 | ₩19,982 | ₩20,116 | ₩19,460 | ₩19,821 | -0.80% | 56.9만 |
|---|
| 2026.08.07 | ₩19,888 | ₩20,049 | ₩19,721 | ₩19,969 | +0.40% | 38.3만 |
|---|
| 2026.08.06 | ₩21,362 | ₩21,362 | ₩19,815 | ₩19,821 | -7.21% | 71.2만 |
|---|
| 2026.08.05 | ₩20,116 | ₩20,558 | ₩20,089 | ₩20,370 | +1.26% | 68.4만 |
|---|
| 2026.08.04 | ₩20,290 | ₩20,625 | ₩19,969 | ₩20,170 | -0.59% | 108.7만 |
|---|
| 2026.08.03 | ₩19,982 | ₩20,451 | ₩19,754 | ₩20,424 | +2.21% | 102.1만 |
|---|
| 2026.07.31 | ₩19,902 | ₩20,062 | ₩19,587 | ₩19,701 | -1.01% | 80.1만 |
|---|
| 2026.07.30 | ₩19,942 | ₩20,196 | ₩19,620 | ₩19,888 | -0.27% | 95.8만 |
|---|
| 2026.07.29 | ₩19,768 | ₩20,330 | ₩19,553 | ₩19,995 | +1.15% | 128.1만 |
|---|
| 2026.07.28 | ₩20,036 | ₩20,397 | ₩19,701 | ₩20,049 | +0.07% | 186.9만 |
|---|
| 2026.07.27 | ₩19,821 | ₩20,062 | ₩19,405 | ₩19,942 | +0.61% | 152.5만 |
|---|
| 2026.07.24 | ₩18,629 | ₩19,359 | ₩18,509 | ₩19,178 | +2.95% | 82.4만 |
|---|
| 2026.07.23 | ₩19,152 | ₩19,152 | ₩18,295 | ₩18,495 | -3.43% | 143.8만 |
|---|
| 2026.07.22 | ₩18,951 | ₩19,152 | ₩18,482 | ₩18,589 | -1.91% | 109만 |
|---|
| 2026.07.21 | ₩19,192 | ₩19,192 | ₩18,603 | ₩19,031 | -0.84% | 159만 |
|---|
| 2026.07.20 | ₩18,562 | ₩18,723 | ₩18,415 | ₩18,683 | +0.65% | 67.9만 |
|---|
| 2026.07.17 | ₩19,071 | ₩19,366 | ₩18,362 | ₩18,616 | -2.39% | 135.5만 |
|---|
| 2026.07.16 | ₩17,987 | ₩19,373 | ₩17,987 | ₩19,326 | +7.45% | 200.5만 |
|---|
| 2026.07.15 | ₩17,370 | ₩18,080 | ₩17,357 | ₩18,000 | +3.62% | 101.8만 |
|---|
| 2026.07.14 | ₩17,745 | ₩18,187 | ₩17,277 | ₩17,437 | -1.74% | 78.9만 |
|---|
| 2026.07.13 | ₩17,987 | ₩18,174 | ₩17,464 | ₩17,625 | -2.01% | 101.6만 |
|---|
| 2026.07.10 | ₩18,469 | ₩18,656 | ₩17,920 | ₩18,000 | -2.54% | 124만 |
|---|
| 2026.07.09 | ₩18,924 | ₩18,924 | ₩17,966 | ₩18,174 | -3.96% | 87.9만 |
|---|
| 2026.07.08 | ₩18,455 | ₩18,482 | ₩17,411 | ₩17,893 | -3.05% | 125.3만 |
|---|
| 2026.07.07 | ₩18,750 | ₩19,527 | ₩17,705 | ₩18,241 | -2.71% | 175.6만 |
|---|
| 2026.07.06 | ₩17,571 | ₩18,067 | ₩17,344 | ₩18,053 | +2.74% | 147.3만 |
|---|
| 2026.07.02 | ₩17,518 | ₩17,906 | ₩17,223 | ₩17,638 | +0.69% | 124.1만 |
|---|
| 2026.07.01 | ₩17,451 | ₩17,598 | ₩17,049 | ₩17,397 | -0.31% | 88.3만 |
|---|
| 2026.06.30 | ₩17,210 | ₩17,692 | ₩16,915 | ₩17,437 | +1.32% | 169.3만 |
|---|
| 2026.06.29 | ₩17,558 | ₩17,652 | ₩17,183 | ₩17,237 | -1.83% | 152.4만 |
|---|
| 2026.06.26 | ₩17,196 | ₩17,625 | ₩17,036 | ₩17,612 | +2.41% | 316.7만 |
|---|
| 2026.06.25 | ₩17,464 | ₩17,591 | ₩17,009 | ₩17,277 | -1.07% | 115.9만 |
|---|
| 2026.06.24 | ₩17,678 | ₩17,881 | ₩17,357 | ₩17,558 | -0.68% | 140.2만 |
|---|
| 2026.06.23 | ₩17,786 | ₩17,946 | ₩17,571 | ₩17,571 | -1.20% | 105.7만 |
|---|
| 2026.06.22 | ₩18,516 | ₩18,603 | ₩17,893 | ₩18,107 | -2.21% | 130.5만 |
|---|
| 2026.06.18 | ₩18,763 | ₩18,991 | ₩18,428 | ₩18,576 | -1.00% | 158.1만 |
|---|
| 2026.06.17 | ₩18,696 | ₩19,098 | ₩18,529 | ₩18,629 | -0.36% | 140.8만 |
|---|
| 2026.06.16 | ₩19,754 | ₩19,851 | ₩19,105 | ₩19,406 | -1.76% | 98.5만 |
|---|
| 2026.06.15 | ₩20,022 | ₩20,210 | ₩19,754 | ₩19,781 | -1.20% | 122.8만 |
|---|
| 2026.06.12 | ₩20,103 | ₩20,103 | ₩19,580 | ₩19,687 | -2.07% | 144.8만 |
|---|
| 2026.06.11 | ₩19,540 | ₩20,290 | ₩19,460 | ₩19,955 | +2.12% | 218.5만 |
|---|
| 2026.06.10 | ₩19,580 | ₩19,855 | ₩19,145 | ₩19,286 | -1.50% | 237.8만 |
|---|
| 2026.06.09 | ₩20,129 | ₩20,678 | ₩19,473 | ₩19,795 | -1.66% | 227.8만 |
|---|
| 2026.06.08 | ₩19,808 | ₩19,975 | ₩19,661 | ₩19,848 | +0.20% | 106만 |
|---|
| 2026.06.05 | ₩19,714 | ₩19,808 | ₩19,413 | ₩19,620 | -0.48% | 156.7만 |
|---|
| 2026.06.04 | ₩19,620 | ₩20,089 | ₩19,587 | ₩19,982 | +1.84% | 152.1만 |
|---|
| 2026.06.03 | ₩19,326 | ₩19,754 | ₩18,763 | ₩19,728 | +2.08% | 175.3만 |
|---|
| 2026.06.02 | ₩19,326 | ₩19,835 | ₩19,205 | ₩19,553 | +1.18% | 179.1만 |
|---|
| 2026.06.01 | ₩19,393 | ₩19,674 | ₩19,058 | ₩19,406 | +0.07% | 124.5만 |
|---|
| 2026.05.29 | ₩19,580 | ₩20,022 | ₩19,292 | ₩19,687 | +0.55% | 133.7만 |
|---|
| 2026.05.28 | ₩19,018 | ₩20,062 | ₩18,777 | ₩19,982 | +5.07% | 157.7만 |
|---|
| 2026.05.27 | ₩18,549 | ₩19,353 | ₩18,348 | ₩19,299 | +4.04% | 94.1만 |
|---|
| 2026.05.26 | ₩18,241 | ₩18,362 | ₩17,812 | ₩18,321 | +0.44% | 72.8만 |
|---|
| 2026.05.22 | ₩18,013 | ₩18,013 | ₩17,638 | ₩17,812 | -1.12% | 35.8만 |
|---|
| 2026.05.21 | ₩17,652 | ₩18,053 | ₩17,531 | ₩17,879 | +1.29% | 68.4만 |
|---|
| 2026.05.20 | ₩17,411 | ₩18,080 | ₩17,089 | ₩17,920 | +2.92% | 80.2만 |
|---|
| 2026.05.19 | ₩16,795 | ₩16,928 | ₩16,567 | ₩16,768 | -0.16% | 72.1만 |
|---|
| 2026.05.18 | ₩16,902 | ₩17,170 | ₩16,855 | ₩16,995 | +0.55% | 48만 |
|---|
| 2026.05.15 | ₩16,661 | ₩17,076 | ₩16,620 | ₩16,848 | +1.13% | 44.7만 |
|---|
| 2026.05.14 | ₩17,143 | ₩17,143 | ₩16,607 | ₩16,982 | -0.94% | 97.6만 |
|---|
| 2026.05.13 | ₩16,487 | ₩17,022 | ₩16,286 | ₩17,022 | +3.25% | 63.4만 |
|---|
| 2026.05.12 | ₩16,661 | ₩16,674 | ₩16,232 | ₩16,594 | -0.40% | 61.5만 |
|---|
| 2026.05.11 | ₩17,612 | ₩17,612 | ₩16,607 | ₩16,754 | -4.87% | 84.7만 |
|---|
| 2026.05.08 | ₩17,478 | ₩17,812 | ₩17,330 | ₩17,625 | +0.84% | 88.9만 |
|---|
| 2026.05.07 | ₩17,464 | ₩17,920 | ₩17,324 | ₩17,478 | +0.08% | 108.2만 |
|---|
| 2026.05.06 | ₩16,714 | ₩17,504 | ₩16,580 | ₩17,330 | +3.69% | 117.1만 |
|---|
| 2026.05.05 | ₩15,991 | ₩16,272 | ₩15,830 | ₩16,232 | +1.51% | 48만 |
|---|
| 2026.05.04 | ₩16,527 | ₩16,527 | ₩15,770 | ₩15,844 | -4.13% | 62.9만 |
|---|
| 2026.05.01 | ₩16,674 | ₩16,841 | ₩16,225 | ₩16,661 | -0.08% | 130.7만 |
|---|
| 2026.04.30 | ₩15,817 | ₩16,580 | ₩15,589 | ₩16,232 | +2.62% | 105.5만 |
|---|
| 2026.04.29 | ₩15,696 | ₩15,817 | ₩15,281 | ₩15,415 | -1.79% | 70.6만 |
|---|
| 2026.04.28 | ₩15,817 | ₩16,011 | ₩15,495 | ₩15,790 | -0.17% | 67.8만 |
|---|
| 2026.04.27 | ₩16,018 | ₩16,031 | ₩15,670 | ₩15,924 | -0.59% | 113.3만 |
|---|
| 2026.04.24 | ₩16,071 | ₩16,179 | ₩15,723 | ₩16,018 | -0.33% | 114.2만 |
|---|
| 2026.04.23 | ₩16,138 | ₩16,446 | ₩15,857 | ₩16,018 | -0.75% | 57.8만 |
|---|
| 2026.04.22 | ₩16,312 | ₩16,453 | ₩15,870 | ₩16,098 | -1.31% | 72만 |
|---|
| 2026.04.21 | ₩16,487 | ₩16,607 | ₩16,138 | ₩16,259 | -1.38% | 57.8만 |
|---|
| 2026.04.20 | ₩16,286 | ₩16,554 | ₩16,212 | ₩16,540 | +1.56% | 59.4만 |
|---|
| 2026.04.17 | ₩15,830 | ₩16,319 | ₩15,830 | ₩16,272 | +2.79% | 63.6만 |
|---|
| 2026.04.16 | ₩15,362 | ₩15,529 | ₩15,328 | ₩15,469 | +0.70% | 39.7만 |
|---|
| 2026.04.15 | ₩15,375 | ₩15,522 | ₩15,254 | ₩15,402 | +0.17% | 55.2만 |
|---|
| 2026.04.14 | ₩15,415 | ₩15,670 | ₩15,241 | ₩15,455 | +0.26% | 61.8만 |
|---|
| 2026.04.13 | ₩15,201 | ₩15,375 | ₩14,973 | ₩15,348 | +0.97% | 46만 |
|---|
| 2026.04.10 | ₩15,589 | ₩15,643 | ₩15,362 | ₩15,415 | -1.12% | 50.7만 |
|---|
| 2026.04.09 | ₩14,705 | ₩15,516 | ₩13,353 | ₩15,469 | +5.19% | 75.3만 |
|---|
| 2026.04.08 | ₩14,598 | ₩14,960 | ₩14,491 | ₩14,799 | +1.38% | 67.6만 |
|---|
| 2026.04.07 | ₩14,143 | ₩14,143 | ₩13,741 | ₩13,902 | -1.70% | 69.6만 |
|---|
| 2026.04.06 | ₩14,129 | ₩14,397 | ₩14,076 | ₩14,357 | +1.61% | 54.1만 |
|---|
| 2026.04.02 | ₩14,183 | ₩14,330 | ₩13,942 | ₩14,129 | -0.38% | 73.3만 |
|---|
| 2026.04.01 | ₩13,969 | ₩14,598 | ₩13,929 | ₩14,545 | +4.12% | 84.4만 |
|---|
| 2026.03.31 | ₩13,460 | ₩14,129 | ₩13,446 | ₩13,955 | +3.68% | 57.2만 |
|---|
| 2026.03.30 | ₩13,245 | ₩13,460 | ₩13,038 | ₩13,192 | -0.40% | 73.3만 |
|---|
| 2026.03.27 | ₩13,259 | ₩13,319 | ₩13,004 | ₩13,071 | -1.41% | 53.6만 |
|---|
| 2026.03.26 | ₩13,674 | ₩13,728 | ₩13,259 | ₩13,272 | -2.94% | 62.9만 |
|---|
| 2026.03.25 | ₩13,875 | ₩14,009 | ₩13,473 | ₩13,701 | -1.25% | 49.5만 |
|---|
| 2026.03.24 | ₩13,192 | ₩13,795 | ₩13,125 | ₩13,701 | +3.86% | 86.7만 |
|---|
| 2026.03.23 | ₩13,420 | ₩13,915 | ₩13,365 | ₩13,406 | -0.10% | 80.2만 |
|---|
| 2026.03.20 | ₩12,536 | ₩13,373 | ₩12,482 | ₩12,964 | +3.42% | 146.6만 |
|---|
| 2026.03.19 | ₩12,482 | ₩12,596 | ₩12,275 | ₩12,388 | -0.75% | 79.6만 |
|---|
| 2026.03.18 | ₩12,857 | ₩13,192 | ₩12,696 | ₩12,737 | -0.94% | 67.8만 |
|---|
| 2026.03.17 | ₩13,460 | ₩13,507 | ₩13,031 | ₩13,058 | -2.99% | 56.1만 |
|---|
| 2026.03.16 | ₩13,152 | ₩13,446 | ₩13,112 | ₩13,259 | +0.81% | 83.7만 |
|---|
| 2026.03.13 | ₩13,594 | ₩13,594 | ₩12,964 | ₩12,991 | -4.43% | 72만 |
|---|
| 2026.03.12 | ₩13,741 | ₩13,982 | ₩13,406 | ₩13,460 | -2.05% | 83.4만 |
|---|
| 2026.03.11 | ₩14,344 | ₩14,411 | ₩14,036 | ₩14,129 | -1.49% | 40만 |
|---|
| 2026.03.10 | ₩13,808 | ₩14,638 | ₩13,808 | ₩14,357 | +3.98% | 47.7만 |
|---|
| 2026.03.09 | ₩13,594 | ₩13,982 | ₩13,212 | ₩13,942 | +2.56% | 81.3만 |
|---|
| 2026.03.06 | ₩13,795 | ₩14,129 | ₩13,567 | ₩14,022 | +1.65% | 72.9만 |
|---|
| 2026.03.05 | ₩15,020 | ₩15,020 | ₩14,210 | ₩14,277 | -4.95% | 72.9만 |
|---|
| 2026.03.04 | ₩14,933 | ₩14,973 | ₩14,598 | ₩14,665 | -1.79% | 76.9만 |
|---|
| 2026.03.03 | ₩14,612 | ₩14,906 | ₩14,370 | ₩14,759 | +1.01% | 77.7만 |
|---|
| 2026.03.02 | ₩14,585 | ₩15,402 | ₩14,317 | ₩15,134 | +3.76% | 112.1만 |
|---|
| 2026.02.27 | ₩15,321 | ₩15,402 | ₩15,027 | ₩15,094 | -1.49% | 74만 |
|---|
| 2026.02.26 | ₩15,616 | ₩15,804 | ₩15,415 | ₩15,536 | -0.51% | 44.9만 |
|---|
| 2026.02.25 | ₩14,879 | ₩15,609 | ₩14,879 | ₩15,536 | +4.41% | 115.5만 |
|---|
| 2026.02.24 | ₩14,906 | ₩15,127 | ₩14,612 | ₩14,866 | -0.27% | 80.2만 |
|---|
| 2026.02.23 | ₩15,228 | ₩15,228 | ₩14,585 | ₩14,839 | -2.55% | 78.8만 |
|---|
| 2026.02.20 | ₩15,254 | ₩15,643 | ₩15,027 | ₩15,335 | +0.53% | 68.8만 |
|---|
| 2026.02.19 | ₩15,134 | ₩15,469 | ₩14,788 | ₩15,348 | +1.42% | 81.2만 |
|---|
| 2026.02.18 | ₩15,482 | ₩15,737 | ₩15,013 | ₩15,080 | -2.60% | 82.5만 |
|---|
| 2026.02.17 | ₩14,799 | ₩15,971 | ₩14,739 | ₩15,857 | +7.15% | 160.6만 |
|---|
| 2026.02.13 | ₩14,812 | ₩15,120 | ₩14,612 | ₩14,786 | -0.18% | 41.7만 |
|---|
| 2026.02.12 | ₩14,625 | ₩14,799 | ₩14,357 | ₩14,705 | +0.55% | 69.1만 |
|---|
| 2026.02.11 | ₩14,411 | ₩14,504 | ₩14,257 | ₩14,478 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩14,062 | ₩14,705 | ₩14,062 | ₩14,411 | +2.48% | 82.7만 |
|---|
| 2026.02.09 | ₩13,915 | ₩14,062 | ₩13,728 | ₩14,062 | +1.06% | 45.2만 |
|---|
| 2026.02.06 | ₩13,500 | ₩13,995 | ₩13,500 | ₩13,915 | +3.08% | 70.3만 |
|---|
| 2026.02.05 | ₩13,875 | ₩13,915 | ₩13,085 | ₩13,433 | -3.19% | 86.5만 |
|---|
| 2026.02.04 | ₩12,589 | ₩13,031 | ₩12,542 | ₩13,004 | +3.30% | 64.5만 |
|---|
| 2026.02.03 | ₩11,987 | ₩12,495 | ₩11,960 | ₩12,469 | +4.02% | 134.8만 |
|---|
| 2026.02.02 | ₩11,879 | ₩12,301 | ₩11,786 | ₩12,054 | +1.47% | 83.4만 |
|---|
| 2026.01.30 | ₩11,960 | ₩12,000 | ₩11,585 | ₩11,638 | -2.69% | 122.3만 |
|---|
| 2026.01.29 | ₩11,879 | ₩12,060 | ₩11,826 | ₩11,973 | +0.79% | 56.7만 |
|---|
| 2026.01.28 | ₩12,402 | ₩12,415 | ₩11,859 | ₩11,866 | -4.32% | 87.6만 |
|---|
| 2026.01.27 | ₩12,710 | ₩12,750 | ₩12,295 | ₩12,415 | -2.32% | 62.7만 |
|---|
| 2026.01.26 | ₩12,790 | ₩13,004 | ₩12,710 | ₩12,844 | +0.42% | 49.3만 |
|---|
| 2026.01.23 | ₩13,232 | ₩13,393 | ₩12,817 | ₩12,884 | -2.63% | 66.2만 |
|---|
| 2026.01.22 | ₩13,674 | ₩13,862 | ₩13,205 | ₩13,219 | -3.33% | 68.9만 |
|---|
| 2026.01.21 | ₩12,924 | ₩13,580 | ₩12,897 | ₩13,460 | +4.15% | 105.5만 |
|---|
| 2026.01.20 | ₩12,723 | ₩13,125 | ₩12,616 | ₩12,804 | +0.63% | 129.1만 |
|---|
| 2026.01.16 | ₩14,049 | ₩14,183 | ₩12,763 | ₩12,804 | -8.87% | 221.3만 |
|---|
| 2026.01.15 | ₩14,411 | ₩14,833 | ₩14,290 | ₩14,759 | +2.42% | 47.1만 |
|---|
| 2026.01.14 | ₩14,464 | ₩14,558 | ₩14,183 | ₩14,531 | +0.46% | 34.4만 |
|---|
| 2026.01.13 | ₩14,424 | ₩14,605 | ₩14,304 | ₩14,464 | +0.28% | 49.8만 |
|---|
| 2026.01.12 | ₩14,384 | ₩14,598 | ₩14,170 | ₩14,290 | -0.65% | 54.9만 |
|---|
| 2026.01.09 | ₩14,478 | ₩14,658 | ₩14,123 | ₩14,518 | +0.28% | 79.4만 |
|---|
| 2026.01.08 | ₩13,795 | ₩14,504 | ₩13,795 | ₩14,478 | +4.95% | 64.7만 |
|---|
| 2026.01.07 | ₩14,317 | ₩14,350 | ₩13,781 | ₩14,009 | -2.15% | 42.7만 |
|---|
| 2026.01.06 | ₩13,848 | ₩14,370 | ₩13,808 | ₩14,330 | +3.48% | 61만 |
|---|
| 2026.01.05 | ₩13,942 | ₩14,016 | ₩13,801 | ₩13,942 | 0.00% | 63.3만 |
|---|
| 2026.01.02 | ₩13,768 | ₩14,036 | ₩13,768 | ₩13,969 | +1.46% | 56.5만 |
|---|
| 2025.12.31 | ₩13,835 | ₩13,841 | ₩13,661 | ₩13,728 | -0.77% | 28.4만 |
|---|
| 2025.12.30 | ₩13,982 | ₩14,036 | ₩13,754 | ₩13,821 | -1.15% | 24.7만 |
|---|
| 2025.12.29 | ₩14,049 | ₩14,049 | ₩13,862 | ₩13,915 | -0.95% | 29.3만 |
|---|
| 2025.12.26 | ₩14,062 | ₩14,089 | ₩13,942 | ₩14,022 | -0.29% | 23.7만 |
|---|
| 2025.12.24 | ₩14,183 | ₩14,304 | ₩13,982 | ₩14,009 | -1.23% | 17.6만 |
|---|
| 2025.12.23 | ₩14,129 | ₩14,237 | ₩14,022 | ₩14,156 | +0.19% | 43.5만 |
|---|
| 2025.12.22 | ₩14,183 | ₩14,411 | ₩14,129 | ₩14,237 | +0.38% | 50.6만 |
|---|
| 2025.12.19 | ₩13,875 | ₩14,250 | ₩13,741 | ₩14,223 | +2.51% | 94.2만 |
|---|
| 2025.12.18 | ₩13,781 | ₩14,297 | ₩13,781 | ₩13,888 | +0.78% | 72.7만 |
|---|
| 2025.12.17 | ₩13,687 | ₩13,902 | ₩13,654 | ₩13,728 | +0.29% | 38.3만 |
|---|
| 2025.12.16 | ₩13,835 | ₩13,902 | ₩13,634 | ₩13,741 | -0.68% | 49.3만 |
|---|
| 2025.12.15 | ₩14,103 | ₩14,103 | ₩13,714 | ₩13,821 | -1.99% | 66.6만 |
|---|
| 2025.12.12 | ₩14,384 | ₩14,478 | ₩13,995 | ₩14,009 | -2.61% | 54.5만 |
|---|
| 2025.12.11 | ₩13,929 | ₩14,297 | ₩13,929 | ₩14,263 | +2.40% | 55.3만 |
|---|
| 2025.12.10 | ₩13,714 | ₩14,210 | ₩13,554 | ₩13,929 | +1.56% | 63.2만 |
|---|
| 2025.12.09 | ₩14,062 | ₩14,163 | ₩13,634 | ₩13,674 | -2.76% | 98.3만 |
|---|
| 2025.12.08 | ₩14,196 | ₩14,304 | ₩14,062 | ₩14,089 | -0.75% | 43.8만 |
|---|
| 2025.12.05 | ₩14,237 | ₩14,478 | ₩14,237 | ₩14,250 | +0.09% | 42.8만 |
|---|
| 2025.12.04 | ₩14,491 | ₩14,515 | ₩14,062 | ₩14,210 | -1.94% | 80.8만 |
|---|
| 2025.12.03 | ₩14,263 | ₩14,732 | ₩14,263 | ₩14,598 | +2.35% | 59.6만 |
|---|
| 2025.12.02 | ₩14,330 | ₩14,364 | ₩13,989 | ₩14,237 | -0.65% | 85.7만 |
|---|
| 2025.12.01 | ₩14,210 | ₩14,317 | ₩14,129 | ₩14,129 | -0.57% | 82.1만 |
|---|
| 2025.11.28 | ₩14,370 | ₩14,464 | ₩14,196 | ₩14,290 | -0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩14,076 | ₩14,458 | ₩14,062 | ₩14,344 | +1.90% | 65.4만 |
|---|
| 2025.11.25 | ₩13,915 | ₩14,250 | ₩13,898 | ₩14,116 | +1.44% | 69.2만 |
|---|
| 2025.11.24 | ₩13,554 | ₩13,888 | ₩13,433 | ₩13,821 | +1.98% | 64.8만 |
|---|
| 2025.11.21 | ₩13,312 | ₩13,862 | ₩13,312 | ₩13,687 | +2.82% | 54.5만 |
|---|
| 2025.11.20 | ₩13,219 | ₩13,480 | ₩13,165 | ₩13,179 | -0.30% | 41.8만 |
|---|
| 2025.11.19 | ₩13,326 | ₩13,326 | ₩12,964 | ₩12,991 | -2.51% | 32만 |
|---|
| 2025.11.18 | ₩12,844 | ₩13,366 | ₩12,830 | ₩13,259 | +3.23% | 61.3만 |
|---|
| 2025.11.17 | ₩13,085 | ₩13,118 | ₩12,877 | ₩12,991 | -0.72% | 32.1만 |
|---|
| 2025.11.14 | ₩12,951 | ₩13,326 | ₩12,897 | ₩13,112 | +1.24% | 39.3만 |
|---|
| 2025.11.13 | ₩13,862 | ₩13,888 | ₩13,112 | ₩13,232 | -4.54% | 89만 |
|---|
| 2025.11.12 | ₩13,728 | ₩14,009 | ₩13,728 | ₩13,929 | +1.46% | 31.5만 |
|---|
| 2025.11.11 | ₩13,460 | ₩13,908 | ₩13,406 | ₩13,661 | +1.49% | 58.4만 |
|---|
| 2025.11.10 | ₩13,353 | ₩13,560 | ₩13,165 | ₩13,366 | +0.10% | 33.6만 |
|---|
| 2025.11.07 | ₩13,045 | ₩13,145 | ₩12,837 | ₩13,138 | +0.72% | 38.6만 |
|---|
| 2025.11.06 | ₩13,353 | ₩13,446 | ₩13,024 | ₩13,058 | -2.21% | 46.7만 |
|---|
| 2025.11.05 | ₩13,219 | ₩13,580 | ₩13,172 | ₩13,473 | +1.93% | 43.6만 |
|---|
| 2025.11.04 | ₩13,152 | ₩13,259 | ₩13,031 | ₩13,179 | +0.20% | 40.4만 |
|---|
| 2025.11.03 | ₩13,661 | ₩13,741 | ₩13,232 | ₩13,339 | -2.35% | 56.7만 |
|---|
| 2025.10.31 | ₩13,701 | ₩14,009 | ₩13,580 | ₩13,674 | -0.20% | 51.7만 |
|---|
| 2025.10.30 | ₩13,701 | ₩13,969 | ₩13,681 | ₩13,781 | +0.59% | 42.9만 |
|---|
| 2025.10.29 | ₩13,741 | ₩14,136 | ₩13,741 | ₩13,862 | +0.88% | 63.1만 |
|---|
| 2025.10.28 | ₩14,036 | ₩14,036 | ₩13,748 | ₩13,915 | -0.86% | 40.6만 |
|---|
| 2025.10.27 | ₩14,022 | ₩14,096 | ₩13,835 | ₩14,036 | +0.10% | 58.2만 |
|---|
| 2025.10.24 | ₩14,062 | ₩14,196 | ₩13,741 | ₩13,982 | -0.57% | 122.9만 |
|---|
| 2025.10.23 | ₩13,875 | ₩14,263 | ₩13,661 | ₩13,969 | +0.68% | 63만 |
|---|
| 2025.10.22 | ₩13,969 | ₩14,062 | ₩13,513 | ₩13,594 | -2.68% | 63.3만 |
|---|
| 2025.10.21 | ₩14,062 | ₩14,263 | ₩13,835 | ₩14,022 | -0.29% | 93.5만 |
|---|
| 2025.10.20 | ₩14,049 | ₩14,330 | ₩13,875 | ₩14,089 | +0.29% | 73.9만 |
|---|
| 2025.10.17 | ₩13,326 | ₩14,056 | ₩13,326 | ₩13,982 | +4.92% | 113만 |
|---|
| 2025.10.16 | ₩13,031 | ₩13,500 | ₩13,018 | ₩13,393 | +2.77% | 104.7만 |
|---|
| 2025.10.15 | ₩12,844 | ₩13,091 | ₩12,690 | ₩12,991 | +1.15% | 116.5만 |
|---|
| 2025.10.14 | ₩12,268 | ₩12,905 | ₩11,799 | ₩12,790 | +4.26% | 195.9만 |
|---|
| 2025.10.13 | ₩12,000 | ₩12,000 | ₩11,571 | ₩11,732 | -2.23% | 74.1만 |
|---|
| 2025.10.10 | ₩12,937 | ₩12,971 | ₩11,839 | ₩11,879 | -8.18% | 103.3만 |
|---|