시장 데이터를 불러오는 중
Zhihu Inc. American Depositary Shares, each representing three (3) Class A Ordinary Shares · ZH · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,627 | ₩4,734 | ₩4,613 | ₩4,654 | +0.58% | 19.6만 |
| 2026.10.08 | ₩4,613 | ₩4,680 | ₩4,546 | ₩4,586 | -0.58% | 28.2만 |
| 2026.10.07 | ₩4,613 | ₩4,721 | ₩4,506 | ₩4,640 | +0.58% | 34만 |
| 2026.10.06 | ₩4,560 | ₩4,654 | ₩4,439 | ₩4,586 | +0.59% | 53.3만 |
| 2026.10.05 | ₩4,546 | ₩4,660 | ₩4,479 | ₩4,519 | -0.59% | 55.8만 |
| 2026.10.02 | ₩4,761 | ₩4,761 | ₩4,533 | ₩4,546 | -4.51% | 27.9만 |
| 2026.10.01 | ₩4,814 | ₩4,875 | ₩4,680 | ₩4,721 | -1.95% | 24만 |
| 2026.09.30 | ₩4,868 | ₩4,975 | ₩4,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,788 |
| -1.65% |
| 48만 |
| 2026.09.29 | ₩5,069 | ₩5,089 | ₩4,687 | ₩4,828 | -4.76% | 51.4만 |
|---|
| 2026.09.28 | ₩5,083 | ₩5,203 | ₩5,009 | ₩5,096 | +0.26% | 58.3만 |
|---|
| 2026.09.25 | ₩5,042 | ₩5,405 | ₩4,989 | ₩5,042 | 0.00% | 92.4만 |
|---|
| 2026.09.24 | ₩4,694 | ₩5,069 | ₩4,694 | ₩5,029 | +7.14% | 64.8만 |
|---|
| 2026.09.23 | ₩4,680 | ₩4,737 | ₩4,409 | ₩4,694 | +0.29% | 91.4만 |
|---|
| 2026.09.22 | ₩4,613 | ₩4,774 | ₩4,613 | ₩4,721 | +2.33% | 85.6만 |
|---|
| 2026.09.21 | ₩4,305 | ₩4,627 | ₩4,191 | ₩4,627 | +7.48% | 212.6만 |
|---|
| 2026.09.18 | ₩4,224 | ₩4,325 | ₩4,204 | ₩4,305 | +1.90% | 120.3만 |
|---|
| 2026.09.17 | ₩4,090 | ₩4,291 | ₩4,077 | ₩4,184 | +2.30% | 37.7만 |
|---|
| 2026.09.16 | ₩4,010 | ₩4,130 | ₩4,010 | ₩4,063 | +1.34% | 48만 |
|---|
| 2026.09.15 | ₩3,876 | ₩4,017 | ₩3,862 | ₩3,983 | +2.77% | 52만 |
|---|
| 2026.09.14 | ₩3,795 | ₩3,943 | ₩3,795 | ₩3,889 | +2.47% | 27.9만 |
|---|
| 2026.09.11 | ₩3,795 | ₩3,835 | ₩3,748 | ₩3,809 | +0.35% | 31만 |
|---|
| 2026.09.10 | ₩3,715 | ₩3,889 | ₩3,715 | ₩3,768 | +1.44% | 56만 |
|---|
| 2026.09.09 | ₩3,876 | ₩3,890 | ₩3,654 | ₩3,768 | -2.77% | 28.5만 |
|---|
| 2026.09.08 | ₩3,514 | ₩3,956 | ₩3,500 | ₩3,809 | +8.40% | 87.6만 |
|---|
| 2026.09.04 | ₩3,487 | ₩3,527 | ₩3,440 | ₩3,460 | -0.77% | 16.2만 |
|---|
| 2026.09.03 | ₩3,487 | ₩3,527 | ₩3,433 | ₩3,433 | -1.54% | 39.3만 |
|---|
| 2026.09.02 | ₩3,554 | ₩3,554 | ₩3,447 | ₩3,460 | -2.64% | 35.8만 |
|---|
| 2026.09.01 | ₩3,675 | ₩3,701 | ₩3,473 | ₩3,500 | -4.74% | 51만 |
|---|
| 2026.08.31 | ₩3,782 | ₩3,822 | ₩3,675 | ₩3,701 | -2.13% | 60.5만 |
|---|
| 2026.08.28 | ₩4,104 | ₩4,157 | ₩3,795 | ₩3,822 | -6.86% | 82.8만 |
|---|
| 2026.08.27 | ₩4,090 | ₩4,164 | ₩4,043 | ₩4,104 | +0.33% | 39.7만 |
|---|
| 2026.08.26 | ₩4,063 | ₩4,177 | ₩3,996 | ₩4,130 | +1.65% | 31.6만 |
|---|
| 2026.08.25 | ₩4,224 | ₩4,305 | ₩4,218 | ₩4,238 | +0.32% | 18.6만 |
|---|
| 2026.08.24 | ₩4,278 | ₩4,325 | ₩4,198 | ₩4,198 | -1.88% | 10.3만 |
|---|
| 2026.08.21 | ₩4,305 | ₩4,352 | ₩4,278 | ₩4,318 | +0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩4,224 | ₩4,305 | ₩4,184 | ₩4,305 | +1.90% | 14.1만 |
|---|
| 2026.08.19 | ₩4,211 | ₩4,265 | ₩4,200 | ₩4,238 | +0.64% | 11.3만 |
|---|
| 2026.08.18 | ₩4,238 | ₩4,251 | ₩4,171 | ₩4,171 | -1.58% | 11.7만 |
|---|
| 2026.08.17 | ₩4,278 | ₩4,358 | ₩4,211 | ₩4,278 | 0.00% | 19만 |
|---|
| 2026.08.14 | ₩4,305 | ₩4,308 | ₩4,251 | ₩4,265 | -0.93% | 11.6만 |
|---|
| 2026.08.13 | ₩4,265 | ₩4,332 | ₩4,184 | ₩4,278 | +0.31% | 13.1만 |
|---|
| 2026.08.12 | ₩4,385 | ₩4,452 | ₩4,224 | ₩4,251 | -3.06% | 27.9만 |
|---|
| 2026.08.11 | ₩4,399 | ₩4,452 | ₩4,399 | ₩4,426 | +0.61% | 13.6만 |
|---|
| 2026.08.10 | ₩4,372 | ₩4,432 | ₩4,372 | ₩4,426 | +1.23% | 21.9만 |
|---|
| 2026.08.07 | ₩4,345 | ₩4,365 | ₩4,318 | ₩4,358 | +0.31% | 12만 |
|---|
| 2026.08.06 | ₩4,372 | ₩4,385 | ₩4,291 | ₩4,358 | -0.31% | 13만 |
|---|
| 2026.08.05 | ₩4,452 | ₩4,452 | ₩4,379 | ₩4,399 | -1.20% | 15.6만 |
|---|
| 2026.08.04 | ₩4,439 | ₩4,493 | ₩4,419 | ₩4,426 | -0.30% | 15.2만 |
|---|
| 2026.08.03 | ₩4,385 | ₩4,466 | ₩4,385 | ₩4,439 | +1.22% | 15.8만 |
|---|
| 2026.07.31 | ₩4,372 | ₩4,419 | ₩4,291 | ₩4,385 | +0.31% | 12.1만 |
|---|
| 2026.07.30 | ₩4,506 | ₩4,506 | ₩4,332 | ₩4,399 | -2.38% | 15.1만 |
|---|
| 2026.07.29 | ₩4,372 | ₩4,526 | ₩4,345 | ₩4,479 | +2.45% | 24.9만 |
|---|
| 2026.07.28 | ₩4,345 | ₩4,446 | ₩4,325 | ₩4,372 | +0.62% | 30.5만 |
|---|
| 2026.07.27 | ₩4,265 | ₩4,379 | ₩4,265 | ₩4,345 | +1.89% | 24만 |
|---|
| 2026.07.24 | ₩4,184 | ₩4,291 | ₩4,184 | ₩4,211 | +0.64% | 14.5만 |
|---|
| 2026.07.23 | ₩4,238 | ₩4,238 | ₩4,144 | ₩4,198 | -0.95% | 18.1만 |
|---|
| 2026.07.22 | ₩4,278 | ₩4,278 | ₩4,211 | ₩4,211 | -1.57% | 7.9만 |
|---|
| 2026.07.21 | ₩4,238 | ₩4,285 | ₩4,184 | ₩4,278 | +0.95% | 11.8만 |
|---|
| 2026.07.20 | ₩4,318 | ₩4,332 | ₩4,238 | ₩4,238 | -1.86% | 17만 |
|---|
| 2026.07.17 | ₩4,251 | ₩4,372 | ₩4,184 | ₩4,251 | 0.00% | 12.9만 |
|---|
| 2026.07.16 | ₩4,452 | ₩4,452 | ₩4,305 | ₩4,305 | -3.31% | 34.7만 |
|---|
| 2026.07.15 | ₩4,426 | ₩4,479 | ₩4,365 | ₩4,412 | -0.30% | 15.6만 |
|---|
| 2026.07.14 | ₩4,439 | ₩4,439 | ₩4,345 | ₩4,385 | -1.21% | 12.7만 |
|---|
| 2026.07.13 | ₩4,345 | ₩4,412 | ₩4,281 | ₩4,385 | +0.93% | 13.7만 |
|---|
| 2026.07.10 | ₩4,278 | ₩4,426 | ₩4,278 | ₩4,372 | +2.19% | 19만 |
|---|
| 2026.07.09 | ₩4,251 | ₩4,305 | ₩4,184 | ₩4,278 | +0.63% | 16.2만 |
|---|
| 2026.07.08 | ₩4,265 | ₩4,345 | ₩4,251 | ₩4,291 | +0.63% | 13.1만 |
|---|
| 2026.07.07 | ₩4,358 | ₩4,412 | ₩4,251 | ₩4,251 | -2.46% | 16.9만 |
|---|
| 2026.07.06 | ₩4,117 | ₩4,345 | ₩4,117 | ₩4,332 | +5.21% | 20.9만 |
|---|
| 2026.07.02 | ₩4,171 | ₩4,258 | ₩4,144 | ₩4,224 | +1.29% | 12.4만 |
|---|
| 2026.07.01 | ₩4,184 | ₩4,318 | ₩4,137 | ₩4,171 | -0.32% | 13.3만 |
|---|
| 2026.06.30 | ₩4,184 | ₩4,271 | ₩4,077 | ₩4,198 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩4,104 | ₩4,238 | ₩3,996 | ₩4,198 | +2.29% | 22만 |
|---|
| 2026.06.26 | ₩3,916 | ₩4,097 | ₩3,903 | ₩4,077 | +4.11% | 18.1만 |
|---|
| 2026.06.25 | ₩4,077 | ₩4,084 | ₩3,929 | ₩3,956 | -2.96% | 40.9만 |
|---|
| 2026.06.24 | ₩4,184 | ₩4,198 | ₩4,063 | ₩4,117 | -1.60% | 29.5만 |
|---|
| 2026.06.23 | ₩4,130 | ₩4,224 | ₩4,063 | ₩4,184 | +1.30% | 20.7만 |
|---|
| 2026.06.22 | ₩4,171 | ₩4,224 | ₩4,090 | ₩4,157 | -0.32% | 35.3만 |
|---|
| 2026.06.18 | ₩4,198 | ₩4,258 | ₩4,164 | ₩4,184 | -0.32% | 30.5만 |
|---|
| 2026.06.17 | ₩4,238 | ₩4,291 | ₩4,137 | ₩4,224 | -0.32% | 33.7만 |
|---|
| 2026.06.16 | ₩4,291 | ₩4,332 | ₩4,238 | ₩4,251 | -0.94% | 21.1만 |
|---|
| 2026.06.15 | ₩4,318 | ₩4,412 | ₩4,291 | ₩4,305 | -0.31% | 18.9만 |
|---|
| 2026.06.12 | ₩4,265 | ₩4,358 | ₩4,198 | ₩4,318 | +1.26% | 21.1만 |
|---|
| 2026.06.11 | ₩4,184 | ₩4,317 | ₩4,157 | ₩4,291 | +2.56% | 21.6만 |
|---|
| 2026.06.10 | ₩4,171 | ₩4,345 | ₩4,171 | ₩4,291 | +2.89% | 18.6만 |
|---|
| 2026.06.09 | ₩4,372 | ₩4,412 | ₩4,157 | ₩4,198 | -3.99% | 26.7만 |
|---|
| 2026.06.08 | ₩4,171 | ₩4,419 | ₩4,130 | ₩4,372 | +4.82% | 22만 |
|---|
| 2026.06.05 | ₩4,104 | ₩4,224 | ₩4,050 | ₩4,198 | +2.29% | 23.1만 |
|---|
| 2026.06.04 | ₩4,050 | ₩4,171 | ₩4,023 | ₩4,144 | +2.32% | 12.9만 |
|---|
| 2026.06.03 | ₩4,037 | ₩4,117 | ₩4,010 | ₩4,063 | +0.66% | 17.7만 |
|---|
| 2026.06.02 | ₩4,157 | ₩4,184 | ₩4,050 | ₩4,077 | -1.94% | 21.4만 |
|---|
| 2026.06.01 | ₩3,970 | ₩4,204 | ₩3,970 | ₩4,171 | +5.07% | 25.6만 |
|---|
| 2026.05.29 | ₩3,889 | ₩3,990 | ₩3,849 | ₩3,956 | +1.72% | 50.1만 |
|---|
| 2026.05.28 | ₩3,903 | ₩3,936 | ₩3,869 | ₩3,916 | +0.34% | 16만 |
|---|
| 2026.05.27 | ₩4,023 | ₩4,077 | ₩3,916 | ₩3,943 | -2.00% | 17.6만 |
|---|
| 2026.05.26 | ₩4,063 | ₩4,130 | ₩3,983 | ₩4,037 | -0.66% | 25.2만 |
|---|
| 2026.05.22 | ₩4,104 | ₩4,211 | ₩3,970 | ₩4,090 | -0.33% | 20.8만 |
|---|
| 2026.05.21 | ₩4,130 | ₩4,211 | ₩4,070 | ₩4,157 | +0.65% | 12.5만 |
|---|
| 2026.05.20 | ₩4,171 | ₩4,218 | ₩4,117 | ₩4,171 | 0.00% | 8만 |
|---|
| 2026.05.19 | ₩4,224 | ₩4,278 | ₩4,144 | ₩4,144 | -1.90% | 8.2만 |
|---|
| 2026.05.18 | ₩4,144 | ₩4,251 | ₩4,137 | ₩4,211 | +1.62% | 7.4만 |
|---|
| 2026.05.15 | ₩4,278 | ₩4,345 | ₩4,184 | ₩4,184 | -2.19% | 9.3만 |
|---|
| 2026.05.14 | ₩4,385 | ₩4,392 | ₩4,198 | ₩4,345 | -0.92% | 12만 |
|---|
| 2026.05.13 | ₩4,265 | ₩4,412 | ₩4,238 | ₩4,345 | +1.89% | 20.6만 |
|---|
| 2026.05.12 | ₩4,372 | ₩4,466 | ₩4,278 | ₩4,305 | -1.53% | 22.5만 |
|---|
| 2026.05.11 | ₩4,358 | ₩4,452 | ₩4,338 | ₩4,399 | +0.92% | 11.6만 |
|---|
| 2026.05.08 | ₩4,586 | ₩4,627 | ₩4,345 | ₩4,399 | -4.09% | 18만 |
|---|
| 2026.05.07 | ₩4,452 | ₩4,586 | ₩4,400 | ₩4,546 | +2.11% | 25만 |
|---|
| 2026.05.06 | ₩4,399 | ₩4,506 | ₩4,385 | ₩4,412 | +0.30% | 23.4만 |
|---|
| 2026.05.05 | ₩4,305 | ₩4,372 | ₩4,184 | ₩4,358 | +1.25% | 20.8만 |
|---|
| 2026.05.04 | ₩4,265 | ₩4,493 | ₩4,265 | ₩4,278 | +0.31% | 19.7만 |
|---|
| 2026.05.01 | ₩4,291 | ₩4,358 | ₩4,218 | ₩4,291 | 0.00% | 25.6만 |
|---|
| 2026.04.30 | ₩4,412 | ₩4,412 | ₩4,238 | ₩4,291 | -2.74% | 25.5만 |
|---|
| 2026.04.29 | ₩4,452 | ₩4,540 | ₩4,358 | ₩4,372 | -1.81% | 11.1만 |
|---|
| 2026.04.28 | ₩4,399 | ₩4,446 | ₩4,345 | ₩4,439 | +0.91% | 18.4만 |
|---|
| 2026.04.27 | ₩4,533 | ₩4,533 | ₩4,372 | ₩4,452 | -1.78% | 12.9만 |
|---|
| 2026.04.24 | ₩4,667 | ₩4,667 | ₩4,506 | ₩4,560 | -2.30% | 13.1만 |
|---|
| 2026.04.23 | ₩4,975 | ₩4,975 | ₩4,613 | ₩4,640 | -6.74% | 23.5만 |
|---|
| 2026.04.22 | ₩4,868 | ₩5,069 | ₩4,855 | ₩5,016 | +3.03% | 50.5만 |
|---|
| 2026.04.21 | ₩5,029 | ₩5,083 | ₩4,781 | ₩4,868 | -3.20% | 45.9만 |
|---|
| 2026.04.20 | ₩5,083 | ₩5,151 | ₩4,935 | ₩5,083 | 0.00% | 48.7만 |
|---|
| 2026.04.17 | ₩4,962 | ₩5,203 | ₩4,949 | ₩5,109 | +2.97% | 49.9만 |
|---|
| 2026.04.16 | ₩4,761 | ₩4,989 | ₩4,761 | ₩4,935 | +3.66% | 48.8만 |
|---|
| 2026.04.15 | ₩4,519 | ₩4,801 | ₩4,519 | ₩4,761 | +5.34% | 32.6만 |
|---|
| 2026.04.14 | ₩4,573 | ₩4,656 | ₩4,372 | ₩4,560 | -0.29% | 33.1만 |
|---|
| 2026.04.13 | ₩4,291 | ₩4,540 | ₩4,077 | ₩4,506 | +5.00% | 74.7만 |
|---|
| 2026.04.10 | ₩4,358 | ₩4,446 | ₩4,298 | ₩4,305 | -1.23% | 29.4만 |
|---|
| 2026.04.09 | ₩4,385 | ₩4,446 | ₩4,278 | ₩4,345 | -0.92% | 26만 |
|---|
| 2026.04.08 | ₩4,265 | ₩4,472 | ₩4,211 | ₩4,412 | +3.46% | 92.8만 |
|---|
| 2026.04.07 | ₩4,144 | ₩4,204 | ₩4,050 | ₩4,130 | -0.32% | 52.7만 |
|---|
| 2026.04.06 | ₩4,010 | ₩4,218 | ₩3,983 | ₩4,171 | +4.01% | 51.4만 |
|---|
| 2026.04.02 | ₩3,688 | ₩4,090 | ₩3,688 | ₩4,063 | +10.18% | 39.9만 |
|---|
| 2026.04.01 | ₩3,809 | ₩3,809 | ₩3,654 | ₩3,768 | -1.06% | 44.2만 |
|---|
| 2026.03.31 | ₩3,634 | ₩3,835 | ₩3,540 | ₩3,809 | +4.80% | 59.7만 |
|---|
| 2026.03.30 | ₩3,487 | ₩3,701 | ₩3,447 | ₩3,621 | +3.85% | 74.4만 |
|---|
| 2026.03.27 | ₩3,607 | ₩3,675 | ₩3,460 | ₩3,500 | -2.97% | 70.5만 |
|---|
| 2026.03.26 | ₩3,782 | ₩3,822 | ₩3,594 | ₩3,621 | -4.26% | 80.6만 |
|---|
| 2026.03.25 | ₩3,896 | ₩3,916 | ₩3,640 | ₩3,795 | -2.58% | 56.2만 |
|---|
| 2026.03.24 | ₩3,916 | ₩4,084 | ₩3,889 | ₩4,050 | +3.42% | 25.7만 |
|---|
| 2026.03.23 | ₩3,903 | ₩4,124 | ₩3,903 | ₩3,983 | +2.06% | 55.5만 |
|---|
| 2026.03.20 | ₩3,876 | ₩3,943 | ₩3,721 | ₩3,728 | -3.81% | 376.1만 |
|---|
| 2026.03.19 | ₩4,023 | ₩4,057 | ₩3,849 | ₩3,889 | -3.33% | 63.4만 |
|---|
| 2026.03.18 | ₩4,104 | ₩4,224 | ₩4,037 | ₩4,037 | -1.63% | 34.9만 |
|---|
| 2026.03.17 | ₩4,224 | ₩4,271 | ₩4,117 | ₩4,130 | -2.22% | 46.7만 |
|---|
| 2026.03.16 | ₩4,198 | ₩4,291 | ₩4,144 | ₩4,238 | +0.96% | 32.1만 |
|---|
| 2026.03.13 | ₩4,171 | ₩4,211 | ₩4,144 | ₩4,144 | -0.64% | 26.9만 |
|---|
| 2026.03.12 | ₩4,171 | ₩4,171 | ₩4,130 | ₩4,130 | -0.96% | 38.2만 |
|---|
| 2026.03.11 | ₩4,198 | ₩4,265 | ₩4,124 | ₩4,171 | -0.64% | 28.1만 |
|---|
| 2026.03.10 | ₩4,184 | ₩4,325 | ₩4,151 | ₩4,224 | +0.96% | 49.9만 |
|---|
| 2026.03.09 | ₩4,144 | ₩4,238 | ₩4,104 | ₩4,198 | +1.29% | 29.2만 |
|---|
| 2026.03.06 | ₩4,198 | ₩4,278 | ₩4,090 | ₩4,157 | -0.96% | 25.5만 |
|---|
| 2026.03.05 | ₩4,305 | ₩4,318 | ₩4,151 | ₩4,184 | -2.80% | 22.3만 |
|---|
| 2026.03.04 | ₩4,211 | ₩4,298 | ₩4,198 | ₩4,211 | 0.00% | 24.5만 |
|---|
| 2026.03.03 | ₩4,318 | ₩4,345 | ₩4,157 | ₩4,211 | -2.48% | 26.5만 |
|---|
| 2026.03.02 | ₩4,372 | ₩4,493 | ₩4,372 | ₩4,399 | +0.61% | 27.2만 |
|---|
| 2026.02.27 | ₩4,466 | ₩4,533 | ₩4,419 | ₩4,452 | -0.30% | 22만 |
|---|
| 2026.02.26 | ₩4,560 | ₩4,600 | ₩4,426 | ₩4,493 | -1.47% | 27.2만 |
|---|
| 2026.02.25 | ₩4,613 | ₩4,674 | ₩4,526 | ₩4,600 | -0.29% | 29.5만 |
|---|
| 2026.02.24 | ₩4,519 | ₩4,627 | ₩4,479 | ₩4,586 | +1.48% | 31.1만 |
|---|
| 2026.02.23 | ₩4,654 | ₩4,747 | ₩4,486 | ₩4,493 | -3.46% | 34.4만 |
|---|
| 2026.02.20 | ₩4,640 | ₩4,781 | ₩4,600 | ₩4,694 | +1.16% | 29.4만 |
|---|
| 2026.02.19 | ₩4,680 | ₩4,788 | ₩4,654 | ₩4,721 | +0.86% | 14.2만 |
|---|
| 2026.02.18 | ₩4,627 | ₩4,747 | ₩4,627 | ₩4,680 | +1.16% | 18.6만 |
|---|
| 2026.02.17 | ₩4,761 | ₩4,761 | ₩4,586 | ₩4,627 | -2.82% | 19.8만 |
|---|
| 2026.02.13 | ₩4,627 | ₩4,821 | ₩4,573 | ₩4,734 | +2.32% | 34.9만 |
|---|
| 2026.02.12 | ₩4,707 | ₩5,042 | ₩4,654 | ₩4,654 | -1.14% | 50.9만 |
|---|
| 2026.02.11 | ₩4,975 | ₩5,016 | ₩4,714 | ₩4,721 | -5.12% | 33.2만 |
|---|
| 2026.02.10 | ₩4,841 | ₩5,002 | ₩4,814 | ₩4,989 | +3.05% | 49.5만 |
|---|
| 2026.02.09 | ₩4,654 | ₩4,902 | ₩4,654 | ₩4,814 | +3.46% | 49.1만 |
|---|
| 2026.02.06 | ₩4,667 | ₩4,707 | ₩4,573 | ₩4,654 | -0.29% | 27.8만 |
|---|
| 2026.02.05 | ₩4,640 | ₩4,707 | ₩4,574 | ₩4,613 | -0.58% | 30.2만 |
|---|
| 2026.02.04 | ₩4,640 | ₩4,768 | ₩4,493 | ₩4,680 | +0.87% | 42.8만 |
|---|
| 2026.02.03 | ₩4,949 | ₩5,002 | ₩4,560 | ₩4,627 | -6.50% | 38.2만 |
|---|
| 2026.02.02 | ₩4,949 | ₩5,083 | ₩4,774 | ₩4,774 | -3.52% | 20.5만 |
|---|
| 2026.01.30 | ₩5,056 | ₩5,109 | ₩4,989 | ₩5,056 | 0.00% | 26.6만 |
|---|
| 2026.01.29 | ₩4,989 | ₩5,177 | ₩4,975 | ₩5,096 | +2.15% | 18.9만 |
|---|
| 2026.01.28 | ₩5,163 | ₩5,163 | ₩4,975 | ₩5,016 | -2.86% | 17만 |
|---|
| 2026.01.27 | ₩5,083 | ₩5,132 | ₩5,056 | ₩5,109 | +0.53% | 12.9만 |
|---|
| 2026.01.26 | ₩4,935 | ₩5,109 | ₩4,935 | ₩5,029 | +1.90% | 13.2만 |
|---|
| 2026.01.23 | ₩5,109 | ₩5,203 | ₩4,922 | ₩4,935 | -3.41% | 26.3만 |
|---|
| 2026.01.22 | ₩5,123 | ₩5,284 | ₩5,123 | ₩5,136 | +0.26% | 28.1만 |
|---|
| 2026.01.21 | ₩5,056 | ₩5,163 | ₩4,975 | ₩5,109 | +1.06% | 36.4만 |
|---|
| 2026.01.20 | ₩4,801 | ₩5,009 | ₩4,801 | ₩4,975 | +3.63% | 24.5만 |
|---|
| 2026.01.16 | ₩4,989 | ₩5,123 | ₩4,734 | ₩4,922 | -1.34% | 42.6만 |
|---|
| 2026.01.15 | ₩5,109 | ₩5,109 | ₩4,855 | ₩5,002 | -2.10% | 44.2만 |
|---|
| 2026.01.14 | ₩5,337 | ₩5,337 | ₩5,076 | ₩5,123 | -4.02% | 48만 |
|---|
| 2026.01.13 | ₩5,646 | ₩5,686 | ₩5,150 | ₩5,297 | -6.18% | 74.7만 |
|---|
| 2026.01.12 | ₩5,270 | ₩6,062 | ₩5,270 | ₩5,565 | +5.60% | 163.5만 |
|---|
| 2026.01.09 | ₩4,828 | ₩4,828 | ₩4,654 | ₩4,761 | -1.39% | 20.3만 |
|---|
| 2026.01.08 | ₩4,680 | ₩4,828 | ₩4,600 | ₩4,734 | +1.15% | 20.5만 |
|---|
| 2026.01.07 | ₩4,680 | ₩4,734 | ₩4,560 | ₩4,640 | -0.86% | 17.3만 |
|---|
| 2026.01.06 | ₩4,654 | ₩4,768 | ₩4,560 | ₩4,680 | +0.58% | 30.5만 |
|---|
| 2026.01.05 | ₩4,493 | ₩4,640 | ₩4,426 | ₩4,573 | +1.79% | 32.7만 |
|---|
| 2026.01.02 | ₩4,506 | ₩4,580 | ₩4,459 | ₩4,466 | -0.89% | 22.7만 |
|---|
| 2025.12.31 | ₩4,358 | ₩4,412 | ₩4,352 | ₩4,399 | +0.92% | 41.1만 |
|---|
| 2025.12.30 | ₩4,412 | ₩4,426 | ₩4,345 | ₩4,426 | +0.30% | 84.5만 |
|---|
| 2025.12.29 | ₩4,479 | ₩4,506 | ₩4,372 | ₩4,385 | -2.10% | 72.5만 |
|---|
| 2025.12.26 | ₩4,533 | ₩4,663 | ₩4,466 | ₩4,533 | 0.00% | 16.4만 |
|---|
| 2025.12.24 | ₩4,439 | ₩4,573 | ₩4,439 | ₩4,533 | +2.11% | 15.2만 |
|---|
| 2025.12.23 | ₩4,640 | ₩4,680 | ₩4,412 | ₩4,439 | -4.34% | 29.3만 |
|---|
| 2025.12.22 | ₩4,707 | ₩4,747 | ₩4,640 | ₩4,654 | -1.14% | 26.4만 |
|---|
| 2025.12.19 | ₩4,667 | ₩4,794 | ₩4,627 | ₩4,761 | +2.01% | 43.7만 |
|---|
| 2025.12.18 | ₩4,546 | ₩4,687 | ₩4,519 | ₩4,654 | +2.36% | 26.6만 |
|---|
| 2025.12.17 | ₩4,546 | ₩4,654 | ₩4,466 | ₩4,479 | -1.47% | 19.9만 |
|---|
| 2025.12.16 | ₩4,385 | ₩4,633 | ₩4,385 | ₩4,546 | +3.67% | 34.5만 |
|---|
| 2025.12.15 | ₩4,533 | ₩4,546 | ₩4,332 | ₩4,385 | -3.25% | 29.8만 |
|---|
| 2025.12.12 | ₩4,493 | ₩4,588 | ₩4,493 | ₩4,560 | +1.49% | 22만 |
|---|
| 2025.12.11 | ₩4,519 | ₩4,586 | ₩4,479 | ₩4,493 | -0.59% | 19.7만 |
|---|
| 2025.12.10 | ₩4,586 | ₩4,600 | ₩4,486 | ₩4,546 | -0.88% | 29.4만 |
|---|
| 2025.12.09 | ₩4,654 | ₩4,761 | ₩4,519 | ₩4,613 | -0.86% | 37.9만 |
|---|
| 2025.12.08 | ₩4,680 | ₩4,774 | ₩4,627 | ₩4,680 | 0.00% | 27.6만 |
|---|
| 2025.12.05 | ₩4,640 | ₩4,788 | ₩4,600 | ₩4,627 | -0.29% | 22.9만 |
|---|
| 2025.12.04 | ₩4,774 | ₩4,788 | ₩4,586 | ₩4,600 | -3.65% | 34.7만 |
|---|
| 2025.12.03 | ₩4,680 | ₩4,855 | ₩4,627 | ₩4,761 | +1.72% | 20.3만 |
|---|
| 2025.12.02 | ₩4,707 | ₩4,895 | ₩4,674 | ₩4,721 | +0.28% | 36.7만 |
|---|
| 2025.12.01 | ₩4,975 | ₩4,975 | ₩4,687 | ₩4,707 | -5.39% | 39.1만 |
|---|
| 2025.11.28 | ₩4,922 | ₩5,029 | ₩4,895 | ₩4,949 | +0.54% | 14.5만 |
|---|
| 2025.11.26 | ₩5,029 | ₩5,136 | ₩4,902 | ₩4,908 | -2.40% | 18만 |
|---|
| 2025.11.25 | ₩5,096 | ₩5,163 | ₩4,667 | ₩4,975 | -2.37% | 87만 |
|---|
| 2025.11.24 | ₩5,391 | ₩5,552 | ₩5,311 | ₩5,391 | 0.00% | 19.4만 |
|---|
| 2025.11.21 | ₩5,190 | ₩5,418 | ₩5,163 | ₩5,351 | +3.10% | 17.5만 |
|---|
| 2025.11.20 | ₩5,391 | ₩5,485 | ₩5,177 | ₩5,190 | -3.73% | 39.4만 |
|---|
| 2025.11.19 | ₩5,445 | ₩5,466 | ₩5,351 | ₩5,378 | -1.23% | 12.2만 |
|---|
| 2025.11.18 | ₩5,364 | ₩5,498 | ₩5,284 | ₩5,445 | +1.50% | 16.4만 |
|---|
| 2025.11.17 | ₩5,431 | ₩5,579 | ₩5,378 | ₩5,378 | -0.99% | 9.9만 |
|---|
| 2025.11.14 | ₩5,378 | ₩5,525 | ₩5,378 | ₩5,405 | +0.50% | 10.2만 |
|---|
| 2025.11.13 | ₩5,552 | ₩5,606 | ₩5,445 | ₩5,472 | -1.45% | 12.3만 |
|---|
| 2025.11.12 | ₩5,700 | ₩5,733 | ₩5,525 | ₩5,525 | -3.06% | 6.8만 |
|---|
| 2025.11.11 | ₩5,659 | ₩5,740 | ₩5,659 | ₩5,673 | +0.24% | 8.5만 |
|---|
| 2025.11.10 | ₩5,646 | ₩5,780 | ₩5,606 | ₩5,673 | +0.48% | 5.4만 |
|---|
| 2025.11.07 | ₩5,539 | ₩5,627 | ₩5,498 | ₩5,565 | +0.48% | 14.6만 |
|---|
| 2025.11.06 | ₩5,713 | ₩5,834 | ₩5,619 | ₩5,659 | -0.94% | 10.8만 |
|---|
| 2025.11.05 | ₩5,646 | ₩5,753 | ₩5,545 | ₩5,686 | +0.71% | 10.6만 |
|---|
| 2025.11.04 | ₩5,860 | ₩5,954 | ₩5,646 | ₩5,646 | -3.66% | 13.1만 |
|---|
| 2025.11.03 | ₩5,887 | ₩5,968 | ₩5,726 | ₩5,954 | +1.14% | 28만 |
|---|
| 2025.10.31 | ₩5,780 | ₩5,860 | ₩5,753 | ₩5,834 | +0.93% | 10.9만 |
|---|
| 2025.10.30 | ₩5,767 | ₩5,874 | ₩5,767 | ₩5,767 | 0.00% | 14.2만 |
|---|
| 2025.10.29 | ₩5,860 | ₩5,902 | ₩5,673 | ₩5,767 | -1.60% | 13.7만 |
|---|
| 2025.10.28 | ₩5,887 | ₩5,914 | ₩5,741 | ₩5,780 | -1.82% | 18.4만 |
|---|
| 2025.10.27 | ₩5,860 | ₩6,021 | ₩5,834 | ₩5,887 | +0.46% | 19만 |
|---|
| 2025.10.24 | ₩5,820 | ₩5,874 | ₩5,767 | ₩5,793 | -0.46% | 11.9만 |
|---|
| 2025.10.23 | ₩5,686 | ₩5,807 | ₩5,646 | ₩5,767 | +1.42% | 11만 |
|---|
| 2025.10.22 | ₩5,807 | ₩5,847 | ₩5,606 | ₩5,686 | -2.08% | 10.6만 |
|---|
| 2025.10.21 | ₩5,834 | ₩5,874 | ₩5,753 | ₩5,807 | -0.46% | 9.5만 |
|---|
| 2025.10.20 | ₩5,820 | ₩5,871 | ₩5,726 | ₩5,847 | +0.46% | 12.7만 |
|---|
| 2025.10.17 | ₩5,646 | ₩5,807 | ₩5,646 | ₩5,700 | +0.95% | 31.3만 |
|---|
| 2025.10.16 | ₩5,834 | ₩5,981 | ₩5,713 | ₩5,793 | -0.69% | 12.9만 |
|---|
| 2025.10.15 | ₩5,995 | ₩6,021 | ₩5,807 | ₩5,807 | -3.13% | 21.1만 |
|---|
| 2025.10.14 | ₩5,874 | ₩6,021 | ₩5,874 | ₩5,941 | +1.14% | 10.3만 |
|---|
| 2025.10.13 | ₩6,169 | ₩6,357 | ₩6,008 | ₩6,035 | -2.17% | 15.6만 |
|---|
| 2025.10.10 | ₩6,370 | ₩6,397 | ₩5,901 | ₩5,995 | -5.89% | 57만 |
|---|
