시장 데이터를 불러오는 중
전체 종목
ZJK 인터스트리얼 과거 주가
ZJK Industrial Co., Ltd. - Class A Ordinary Shares · ZJK · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZJK Industrial Co., Ltd. - Class A Ordinary Shares · ZJK · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,320 | ₩2,668 | ₩2,294 | ₩2,561 | +10.40% | 7.5천 |
| 2026.10.08 | ₩2,561 | ₩2,561 | ₩2,414 | ₩2,414 | -5.76% | 1만 |
| 2026.10.07 | ₩2,642 | ₩2,668 | ₩2,503 | ₩2,628 | -0.51% | 2.9천 |
| 2026.10.06 | ₩2,668 | ₩2,668 | ₩2,534 | ₩2,588 | -3.02% | 2.7천 |
| 2026.10.05 | ₩2,494 | ₩2,620 | ₩2,494 | ₩2,620 | +5.05% | 5.8천 |
| 2026.10.02 | ₩2,668 | ₩2,682 | ₩2,481 | ₩2,481 | -7.04% | 9.7천 |
| 2026.10.01 | ₩2,695 | ₩2,722 | ₩2,682 | ₩2,682 | -0.50% | 5.1천 |
| 2026.09.30 | ₩2,762 | ₩2,762 | ₩2,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,709 |
| -1.94% |
| 6.4천 |
| 2026.09.29 | ₩2,816 | ₩2,816 | ₩2,722 | ₩2,789 | -0.95% | 2.1천 |
|---|
| 2026.09.28 | ₩2,802 | ₩2,884 | ₩2,722 | ₩2,722 | -2.87% | 2.8천 |
|---|
| 2026.09.25 | ₩2,856 | ₩2,923 | ₩2,682 | ₩2,816 | -1.41% | 4.2천 |
|---|
| 2026.09.24 | ₩2,802 | ₩2,950 | ₩2,709 | ₩2,896 | +3.35% | 1.2만 |
|---|
| 2026.09.23 | ₩2,829 | ₩2,829 | ₩2,682 | ₩2,802 | -0.95% | 6천 |
|---|
| 2026.09.22 | ₩2,735 | ₩2,856 | ₩2,683 | ₩2,856 | +4.41% | 1만 |
|---|
| 2026.09.21 | ₩2,776 | ₩2,923 | ₩2,682 | ₩2,735 | -1.45% | 1.4만 |
|---|
| 2026.09.18 | ₩3,004 | ₩3,004 | ₩2,756 | ₩2,843 | -5.36% | 8.8천 |
|---|
| 2026.09.17 | ₩3,030 | ₩3,030 | ₩2,668 | ₩2,896 | -4.42% | 1.3만 |
|---|
| 2026.09.16 | ₩2,990 | ₩2,990 | ₩2,615 | ₩2,870 | -4.04% | 1.3만 |
|---|
| 2026.09.15 | ₩3,044 | ₩3,044 | ₩2,749 | ₩2,990 | -1.76% | 1.5만 |
|---|
| 2026.09.14 | ₩3,017 | ₩3,044 | ₩2,883 | ₩2,990 | -0.89% | 1만 |
|---|
| 2026.09.11 | ₩3,004 | ₩3,084 | ₩2,856 | ₩3,057 | +1.79% | 7.1천 |
|---|
| 2026.09.10 | ₩3,030 | ₩3,030 | ₩2,843 | ₩2,896 | -4.42% | 1.1만 |
|---|
| 2026.09.09 | ₩3,097 | ₩3,097 | ₩2,816 | ₩2,950 | -4.76% | 4만 |
|---|
| 2026.09.08 | ₩3,084 | ₩3,084 | ₩2,977 | ₩3,071 | -0.43% | 1.3만 |
|---|
| 2026.09.04 | ₩3,057 | ₩3,057 | ₩2,896 | ₩3,044 | -0.44% | 6.2천 |
|---|
| 2026.09.03 | ₩3,030 | ₩3,030 | ₩2,816 | ₩3,004 | -0.88% | 2만 |
|---|
| 2026.09.02 | ₩2,990 | ₩3,064 | ₩2,817 | ₩3,057 | +2.24% | 1.1만 |
|---|
| 2026.09.01 | ₩3,017 | ₩3,017 | ₩2,852 | ₩3,004 | -0.44% | 1.6만 |
|---|
| 2026.08.31 | ₩2,950 | ₩2,977 | ₩2,843 | ₩2,977 | +0.91% | 1.4만 |
|---|
| 2026.08.28 | ₩3,097 | ₩3,097 | ₩2,735 | ₩2,896 | -6.49% | 3.9만 |
|---|
| 2026.08.27 | ₩3,272 | ₩3,299 | ₩2,984 | ₩3,071 | -6.15% | 2.2만 |
|---|
| 2026.08.26 | ₩3,191 | ₩3,191 | ₩3,030 | ₩3,165 | -0.84% | 2.2만 |
|---|
| 2026.08.25 | ₩3,406 | ₩3,580 | ₩3,017 | ₩3,191 | -6.30% | 7만 |
|---|
| 2026.08.24 | ₩2,963 | ₩3,634 | ₩2,883 | ₩3,419 | +15.38% | 83.5만 |
|---|
| 2026.08.21 | ₩2,548 | ₩3,553 | ₩2,507 | ₩3,017 | +18.42% | 206.3만 |
|---|
| 2026.08.20 | ₩2,474 | ₩2,541 | ₩2,420 | ₩2,440 | -1.36% | 1.5천 |
|---|
| 2026.08.19 | ₩2,353 | ₩2,427 | ₩2,280 | ₩2,420 | +2.85% | 1.1만 |
|---|
| 2026.08.18 | ₩2,583 | ₩2,722 | ₩2,400 | ₩2,427 | -6.02% | 1.5만 |
|---|
| 2026.08.17 | ₩2,548 | ₩2,843 | ₩2,548 | ₩2,575 | +1.05% | 3.8만 |
|---|
| 2026.08.14 | ₩2,467 | ₩2,668 | ₩2,373 | ₩2,668 | +8.15% | 1.3만 |
|---|
| 2026.08.13 | ₩2,320 | ₩2,360 | ₩2,293 | ₩2,360 | +1.73% | 4.5천 |
|---|
| 2026.08.12 | ₩2,333 | ₩2,367 | ₩2,320 | ₩2,343 | +0.40% | 5.4천 |
|---|
| 2026.08.11 | ₩2,481 | ₩2,481 | ₩2,347 | ₩2,400 | -3.24% | 2만 |
|---|
| 2026.08.10 | ₩2,467 | ₩2,481 | ₩2,356 | ₩2,356 | -4.51% | 5.1천 |
|---|
| 2026.08.07 | ₩2,259 | ₩2,588 | ₩2,199 | ₩2,387 | +5.64% | 1.5만 |
|---|
| 2026.08.06 | ₩2,226 | ₩2,226 | ₩2,145 | ₩2,226 | 0.00% | 1.2만 |
|---|
| 2026.08.05 | ₩2,105 | ₩2,172 | ₩2,105 | ₩2,172 | +3.18% | 4천 |
|---|
| 2026.08.04 | ₩2,172 | ₩2,172 | ₩2,119 | ₩2,159 | -0.62% | 1.5만 |
|---|
| 2026.08.03 | ₩2,233 | ₩2,233 | ₩2,066 | ₩2,105 | -5.71% | 2.3만 |
|---|
| 2026.07.31 | ₩2,280 | ₩2,280 | ₩2,074 | ₩2,078 | -8.82% | 1.4만 |
|---|
| 2026.07.30 | ₩2,347 | ₩2,373 | ₩2,212 | ₩2,266 | -3.43% | 5.6천 |
|---|
| 2026.07.29 | ₩2,320 | ₩2,414 | ₩2,280 | ₩2,280 | -1.73% | 9.7천 |
|---|
| 2026.07.28 | ₩2,481 | ₩2,521 | ₩2,400 | ₩2,414 | -2.70% | 6.2천 |
|---|
| 2026.07.27 | ₩2,414 | ₩2,558 | ₩2,414 | ₩2,414 | 0.00% | 3.2천 |
|---|
| 2026.07.24 | ₩2,534 | ₩2,561 | ₩2,400 | ₩2,414 | -4.76% | 2.1만 |
|---|
| 2026.07.23 | ₩2,481 | ₩2,575 | ₩2,427 | ₩2,521 | +1.62% | 1만 |
|---|
| 2026.07.22 | ₩2,467 | ₩2,870 | ₩2,427 | ₩2,588 | +4.89% | 1만 |
|---|
| 2026.07.21 | ₩2,628 | ₩2,816 | ₩2,427 | ₩2,642 | +0.51% | 8.7천 |
|---|
| 2026.07.20 | ₩2,561 | ₩2,802 | ₩2,561 | ₩2,575 | +0.52% | 7.9천 |
|---|
| 2026.07.17 | ₩3,004 | ₩3,004 | ₩2,525 | ₩2,588 | -13.84% | 9.9천 |
|---|
| 2026.07.16 | ₩2,829 | ₩2,903 | ₩2,534 | ₩2,668 | -5.69% | 8.3천 |
|---|
| 2026.07.15 | ₩3,057 | ₩3,071 | ₩2,695 | ₩2,756 | -9.87% | 1.6만 |
|---|
| 2026.07.14 | ₩2,762 | ₩3,071 | ₩2,682 | ₩3,071 | +11.17% | 4.5만 |
|---|
| 2026.07.13 | ₩2,561 | ₩2,816 | ₩2,548 | ₩2,709 | +5.76% | 2.6만 |
|---|
| 2026.07.10 | ₩2,595 | ₩2,595 | ₩2,440 | ₩2,548 | -1.81% | 9.3천 |
|---|
| 2026.07.09 | ₩2,414 | ₩2,548 | ₩2,414 | ₩2,548 | +5.56% | 1.5만 |
|---|
| 2026.07.08 | ₩2,648 | ₩2,648 | ₩2,447 | ₩2,521 | -4.81% | 1.2만 |
|---|
| 2026.07.07 | ₩2,615 | ₩2,655 | ₩2,571 | ₩2,588 | -1.03% | 7.5천 |
|---|
| 2026.07.06 | ₩2,615 | ₩2,615 | ₩2,581 | ₩2,588 | -1.03% | 5.1천 |
|---|
| 2026.07.02 | ₩2,628 | ₩2,695 | ₩2,615 | ₩2,615 | -0.51% | 5.5천 |
|---|
| 2026.07.01 | ₩2,668 | ₩2,682 | ₩2,561 | ₩2,667 | -0.05% | 1만 |
|---|
| 2026.06.30 | ₩2,628 | ₩2,682 | ₩2,534 | ₩2,621 | -0.26% | 1.8만 |
|---|
| 2026.06.29 | ₩2,655 | ₩2,910 | ₩2,601 | ₩2,601 | -2.02% | 1.1만 |
|---|
| 2026.06.26 | ₩2,655 | ₩2,695 | ₩2,561 | ₩2,615 | -1.52% | 8천 |
|---|
| 2026.06.25 | ₩3,030 | ₩3,030 | ₩2,615 | ₩2,648 | -12.61% | 1.3만 |
|---|
| 2026.06.24 | ₩3,057 | ₩3,299 | ₩2,735 | ₩2,789 | -8.77% | 2만 |
|---|
| 2026.06.23 | ₩2,776 | ₩3,138 | ₩2,709 | ₩3,030 | +9.18% | 3.2만 |
|---|
| 2026.06.22 | ₩2,668 | ₩3,057 | ₩2,615 | ₩2,776 | +4.02% | 8.2만 |
|---|
| 2026.06.18 | ₩3,232 | ₩3,674 | ₩2,548 | ₩2,561 | -20.75% | 8만 |
|---|
| 2026.06.17 | ₩3,084 | ₩3,232 | ₩3,084 | ₩3,171 | +2.83% | 3.6천 |
|---|
| 2026.06.16 | ₩3,165 | ₩3,305 | ₩3,097 | ₩3,191 | +0.85% | 1.2만 |
|---|
| 2026.06.15 | ₩3,205 | ₩3,714 | ₩3,084 | ₩3,131 | -2.30% | 16.9만 |
|---|
| 2026.06.12 | ₩3,419 | ₩3,419 | ₩3,084 | ₩3,084 | -9.80% | 1.6만 |
|---|
| 2026.06.11 | ₩2,829 | ₩3,714 | ₩2,829 | ₩3,232 | +14.22% | 2.5만 |
|---|
| 2026.06.10 | ₩3,366 | ₩3,607 | ₩3,366 | ₩3,486 | +3.59% | 5.4천 |
|---|
| 2026.06.09 | ₩3,366 | ₩3,433 | ₩3,205 | ₩3,391 | +0.76% | 1.1만 |
|---|
| 2026.06.08 | ₩3,540 | ₩3,631 | ₩3,299 | ₩3,312 | -6.44% | 7.2천 |
|---|
| 2026.06.05 | ₩3,419 | ₩3,486 | ₩3,285 | ₩3,312 | -3.14% | 2만 |
|---|
| 2026.06.04 | ₩3,553 | ₩3,553 | ₩3,352 | ₩3,379 | -4.91% | 6.3천 |
|---|
| 2026.06.03 | ₩3,634 | ₩3,634 | ₩3,460 | ₩3,553 | -2.21% | 1만 |
|---|
| 2026.06.02 | ₩3,580 | ₩3,701 | ₩3,379 | ₩3,634 | +1.50% | 2.2만 |
|---|
| 2026.06.01 | ₩3,795 | ₩3,902 | ₩3,634 | ₩3,634 | -4.24% | 2.2만 |
|---|
| 2026.05.29 | ₩3,366 | ₩4,143 | ₩3,352 | ₩3,862 | +14.74% | 10.6만 |
|---|
| 2026.05.28 | ₩3,513 | ₩3,596 | ₩3,460 | ₩3,460 | -1.53% | 1만 |
|---|
| 2026.05.27 | ₩3,647 | ₩3,661 | ₩3,460 | ₩3,500 | -4.04% | 2.6만 |
|---|
| 2026.05.26 | ₩3,661 | ₩3,755 | ₩3,343 | ₩3,620 | -1.10% | 1.4만 |
|---|
| 2026.05.22 | ₩3,513 | ₩3,620 | ₩3,084 | ₩3,620 | +3.05% | 2.6만 |
|---|
| 2026.05.21 | ₩3,768 | ₩3,768 | ₩3,433 | ₩3,661 | -2.85% | 1.4만 |
|---|
| 2026.05.20 | ₩3,532 | ₩3,532 | ₩3,433 | ₩3,473 | -1.67% | 6.4천 |
|---|
| 2026.05.19 | ₩3,647 | ₩3,674 | ₩3,473 | ₩3,473 | -4.78% | 1.1만 |
|---|
| 2026.05.18 | ₩3,768 | ₩3,956 | ₩3,634 | ₩3,687 | -2.14% | 1.6만 |
|---|
| 2026.05.15 | ₩3,862 | ₩3,891 | ₩3,673 | ₩3,822 | -1.04% | 1.3만 |
|---|
| 2026.05.14 | ₩3,755 | ₩3,889 | ₩3,620 | ₩3,862 | +2.86% | 3.2만 |
|---|
| 2026.05.13 | ₩3,687 | ₩3,942 | ₩3,620 | ₩3,755 | +1.82% | 1.1만 |
|---|
| 2026.05.12 | ₩3,862 | ₩3,929 | ₩3,655 | ₩3,701 | -4.17% | 1.6만 |
|---|
| 2026.05.11 | ₩3,969 | ₩4,157 | ₩3,781 | ₩3,915 | -1.35% | 3만 |
|---|
| 2026.05.08 | ₩4,023 | ₩4,143 | ₩3,915 | ₩3,969 | -1.33% | 1.8만 |
|---|
| 2026.05.07 | ₩4,157 | ₩4,157 | ₩3,889 | ₩4,076 | -1.94% | 5.1만 |
|---|
| 2026.05.06 | ₩4,009 | ₩5,028 | ₩4,009 | ₩4,143 | +3.34% | 33.1만 |
|---|
| 2026.05.05 | ₩3,929 | ₩4,090 | ₩3,929 | ₩4,009 | +2.05% | 2.4만 |
|---|
| 2026.05.04 | ₩3,687 | ₩4,143 | ₩3,687 | ₩3,969 | +7.64% | 8.4만 |
|---|
| 2026.05.01 | ₩3,567 | ₩3,647 | ₩3,553 | ₩3,628 | +1.73% | 1.3만 |
|---|
| 2026.04.30 | ₩3,634 | ₩3,687 | ₩3,540 | ₩3,594 | -1.11% | 7.8천 |
|---|
| 2026.04.29 | ₩3,755 | ₩3,755 | ₩3,594 | ₩3,620 | -3.57% | 2.8만 |
|---|
| 2026.04.28 | ₩3,781 | ₩3,781 | ₩3,513 | ₩3,620 | -4.26% | 1.1만 |
|---|
| 2026.04.27 | ₩3,366 | ₩3,848 | ₩3,299 | ₩3,661 | +8.76% | 3.7만 |
|---|
| 2026.04.24 | ₩3,366 | ₩3,399 | ₩3,220 | ₩3,299 | -1.99% | 1만 |
|---|
| 2026.04.23 | ₩3,493 | ₩3,493 | ₩3,285 | ₩3,433 | -1.73% | 2.2만 |
|---|
| 2026.04.22 | ₩3,835 | ₩4,023 | ₩3,366 | ₩3,594 | -6.29% | 8.5만 |
|---|
| 2026.04.21 | ₩3,057 | ₩4,572 | ₩3,057 | ₩3,781 | +23.68% | 77.2만 |
|---|
| 2026.04.20 | ₩2,802 | ₩3,017 | ₩2,722 | ₩3,017 | +7.66% | 2.4만 |
|---|
| 2026.04.17 | ₩2,722 | ₩2,802 | ₩2,709 | ₩2,769 | +1.72% | 8.4천 |
|---|
| 2026.04.16 | ₩2,642 | ₩2,816 | ₩2,642 | ₩2,695 | +2.03% | 1.4만 |
|---|
| 2026.04.15 | ₩2,682 | ₩2,690 | ₩2,630 | ₩2,630 | -1.95% | 5.9천 |
|---|
| 2026.04.14 | ₩2,718 | ₩2,789 | ₩2,682 | ₩2,682 | -1.33% | 2.1만 |
|---|
| 2026.04.13 | ₩2,615 | ₩2,749 | ₩2,615 | ₩2,668 | +2.05% | 5.1천 |
|---|
| 2026.04.10 | ₩2,561 | ₩2,615 | ₩2,561 | ₩2,615 | +2.09% | 2.1천 |
|---|
| 2026.04.09 | ₩2,682 | ₩2,682 | ₩2,481 | ₩2,481 | -7.50% | 2.8천 |
|---|
| 2026.04.08 | ₩2,735 | ₩2,735 | ₩2,674 | ₩2,682 | -1.96% | 1.5천 |
|---|
| 2026.04.07 | ₩2,561 | ₩2,561 | ₩2,561 | ₩2,561 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,682 | ₩2,682 | ₩2,503 | ₩2,561 | -4.50% | 2.3천 |
|---|
| 2026.04.02 | ₩2,628 | ₩2,628 | ₩2,588 | ₩2,628 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩2,548 | ₩2,963 | ₩2,548 | ₩2,824 | +10.84% | 7.8천 |
|---|
| 2026.03.31 | ₩2,548 | ₩2,548 | ₩2,387 | ₩2,507 | -1.58% | 1.3만 |
|---|
| 2026.03.30 | ₩2,483 | ₩2,695 | ₩2,481 | ₩2,695 | +8.53% | 5.6천 |
|---|
| 2026.03.27 | ₩2,601 | ₩2,655 | ₩2,548 | ₩2,548 | -2.06% | 2.7천 |
|---|
| 2026.03.26 | ₩2,655 | ₩2,816 | ₩2,615 | ₩2,615 | -1.52% | 5천 |
|---|
| 2026.03.25 | ₩2,802 | ₩2,802 | ₩2,615 | ₩2,722 | -2.87% | 7.4천 |
|---|
| 2026.03.24 | ₩2,749 | ₩2,809 | ₩2,682 | ₩2,789 | +1.46% | 1.3만 |
|---|
| 2026.03.23 | ₩2,963 | ₩2,963 | ₩2,749 | ₩2,762 | -6.79% | 5.9천 |
|---|
| 2026.03.20 | ₩2,603 | ₩3,017 | ₩2,521 | ₩2,963 | +13.86% | 7.5만 |
|---|
| 2026.03.19 | ₩2,569 | ₩2,668 | ₩2,569 | ₩2,601 | +1.25% | 1.1만 |
|---|
| 2026.03.18 | ₩2,642 | ₩2,642 | ₩2,548 | ₩2,615 | -1.02% | 3천 |
|---|
| 2026.03.17 | ₩2,753 | ₩2,789 | ₩2,642 | ₩2,642 | -4.04% | 1.3만 |
|---|
| 2026.03.16 | ₩2,655 | ₩2,816 | ₩2,655 | ₩2,749 | +3.54% | 1.6만 |
|---|
| 2026.03.13 | ₩2,561 | ₩2,802 | ₩2,561 | ₩2,601 | +1.57% | 3.9천 |
|---|
| 2026.03.12 | ₩2,541 | ₩2,601 | ₩2,541 | ₩2,575 | +1.32% | 1.9천 |
|---|
| 2026.03.11 | ₩2,647 | ₩2,735 | ₩2,615 | ₩2,655 | +0.30% | 4.9천 |
|---|
| 2026.03.10 | ₩2,548 | ₩2,870 | ₩2,427 | ₩2,619 | +2.79% | 1.3만 |
|---|
| 2026.03.09 | ₩2,695 | ₩2,695 | ₩2,548 | ₩2,548 | -5.47% | 8.3천 |
|---|
| 2026.03.06 | ₩2,534 | ₩3,084 | ₩2,534 | ₩2,749 | +8.47% | 6.3만 |
|---|
| 2026.03.05 | ₩2,333 | ₩2,977 | ₩2,333 | ₩2,575 | +10.34% | 12.1만 |
|---|
| 2026.03.04 | ₩2,119 | ₩2,286 | ₩2,085 | ₩2,280 | +7.59% | 1.4만 |
|---|
| 2026.03.03 | ₩1,998 | ₩2,092 | ₩1,944 | ₩2,038 | +2.01% | 1.2만 |
|---|
| 2026.03.02 | ₩2,186 | ₩2,253 | ₩2,038 | ₩2,038 | -6.75% | 3.7만 |
|---|
| 2026.02.27 | ₩2,266 | ₩2,333 | ₩2,249 | ₩2,253 | -0.59% | 6.2천 |
|---|
| 2026.02.26 | ₩2,347 | ₩2,347 | ₩2,226 | ₩2,253 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩2,340 | ₩2,340 | ₩2,280 | ₩2,280 | -2.58% | 4.2천 |
|---|
| 2026.02.24 | ₩2,159 | ₩2,333 | ₩2,159 | ₩2,293 | +6.21% | 6천 |
|---|
| 2026.02.23 | ₩2,212 | ₩2,347 | ₩2,186 | ₩2,253 | +1.82% | 1.5만 |
|---|
| 2026.02.20 | ₩2,280 | ₩2,312 | ₩2,186 | ₩2,186 | -4.12% | 2.1만 |
|---|
| 2026.02.19 | ₩2,414 | ₩2,414 | ₩2,293 | ₩2,293 | -5.00% | 7.1천 |
|---|
| 2026.02.18 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,414 | -6.25% | 1.1만 |
|---|
| 2026.02.17 | ₩2,575 | ₩2,635 | ₩2,575 | ₩2,615 | +1.56% | 2천 |
|---|
| 2026.02.13 | ₩2,601 | ₩2,601 | ₩2,534 | ₩2,534 | -2.58% | 7천 |
|---|
| 2026.02.12 | ₩2,507 | ₩2,615 | ₩2,507 | ₩2,521 | +0.53% | 6.2천 |
|---|
| 2026.02.11 | ₩2,548 | ₩2,601 | ₩2,440 | ₩2,521 | -1.05% | 1.7만 |
|---|
| 2026.02.10 | ₩2,668 | ₩2,682 | ₩2,548 | ₩2,548 | -4.52% | 3.8천 |
|---|
| 2026.02.09 | ₩2,494 | ₩2,644 | ₩2,481 | ₩2,507 | +0.54% | 3.2천 |
|---|
| 2026.02.06 | ₩2,501 | ₩2,605 | ₩2,454 | ₩2,481 | -0.80% | 6.9천 |
|---|
| 2026.02.05 | ₩2,373 | ₩2,507 | ₩2,373 | ₩2,373 | 0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩2,588 | ₩2,588 | ₩2,373 | ₩2,373 | -8.29% | 1.7만 |
|---|
| 2026.02.03 | ₩2,615 | ₩2,792 | ₩2,481 | ₩2,561 | -2.05% | 3만 |
|---|
| 2026.02.02 | ₩2,628 | ₩2,709 | ₩2,494 | ₩2,575 | -2.04% | 1.4만 |
|---|
| 2026.01.30 | ₩2,427 | ₩2,856 | ₩2,414 | ₩2,628 | +8.29% | 2.9만 |
|---|
| 2026.01.29 | ₩2,816 | ₩2,870 | ₩2,655 | ₩2,722 | -3.33% | 2만 |
|---|
| 2026.01.28 | ₩2,870 | ₩2,883 | ₩2,481 | ₩2,816 | -1.87% | 6.3만 |
|---|
| 2026.01.27 | ₩3,084 | ₩3,111 | ₩3,017 | ₩3,017 | -2.17% | 4.6천 |
|---|
| 2026.01.26 | ₩3,017 | ₩3,084 | ₩2,963 | ₩3,030 | +0.44% | 5.3천 |
|---|
| 2026.01.23 | ₩2,990 | ₩3,124 | ₩2,950 | ₩3,004 | +0.45% | 1.6만 |
|---|
| 2026.01.22 | ₩2,937 | ₩3,056 | ₩2,937 | ₩2,950 | +0.46% | 4.1천 |
|---|
| 2026.01.21 | ₩2,963 | ₩3,044 | ₩2,963 | ₩2,963 | 0.00% | 5.7천 |
|---|
| 2026.01.20 | ₩2,950 | ₩3,191 | ₩2,950 | ₩2,963 | +0.45% | 8.4천 |
|---|
| 2026.01.16 | ₩3,057 | ₩3,185 | ₩2,950 | ₩2,963 | -3.07% | 1.1만 |
|---|
| 2026.01.15 | ₩2,896 | ₩3,191 | ₩2,896 | ₩3,030 | +4.63% | 1만 |
|---|
| 2026.01.14 | ₩3,084 | ₩3,118 | ₩3,030 | ₩3,030 | -1.74% | 8.4천 |
|---|
| 2026.01.13 | ₩3,179 | ₩3,179 | ₩3,057 | ₩3,084 | -2.99% | 2.2만 |
|---|
| 2026.01.12 | ₩3,285 | ₩3,285 | ₩3,151 | ₩3,151 | -4.08% | 1.2만 |
|---|
| 2026.01.09 | ₩3,313 | ₩3,374 | ₩3,138 | ₩3,165 | -4.49% | 7.4천 |
|---|
| 2026.01.08 | ₩3,124 | ₩3,406 | ₩3,124 | ₩3,191 | +2.15% | 1.3만 |
|---|
| 2026.01.07 | ₩3,205 | ₩3,304 | ₩2,950 | ₩3,258 | +1.67% | 1.1만 |
|---|
| 2026.01.06 | ₩3,366 | ₩3,553 | ₩3,205 | ₩3,205 | -4.78% | 3.9만 |
|---|
| 2026.01.05 | ₩3,017 | ₩3,460 | ₩2,977 | ₩3,285 | +8.89% | 6.2만 |
|---|
| 2026.01.02 | ₩2,682 | ₩3,017 | ₩2,682 | ₩2,977 | +11.00% | 2.6만 |
|---|
| 2025.12.31 | ₩2,749 | ₩2,816 | ₩2,682 | ₩2,682 | -2.44% | 3.3만 |
|---|
| 2025.12.30 | ₩2,802 | ₩2,843 | ₩2,695 | ₩2,735 | -2.39% | 2.9만 |
|---|
| 2025.12.29 | ₩2,709 | ₩2,883 | ₩2,695 | ₩2,695 | -0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩2,896 | ₩2,950 | ₩2,776 | ₩2,776 | -4.17% | 2.3만 |
|---|
| 2025.12.24 | ₩2,762 | ₩2,923 | ₩2,762 | ₩2,802 | +1.46% | 6천 |
|---|
| 2025.12.23 | ₩2,829 | ₩3,071 | ₩2,762 | ₩2,762 | -2.37% | 1.7만 |
|---|
| 2025.12.22 | ₩2,789 | ₩2,970 | ₩2,789 | ₩2,910 | +4.33% | 1.7만 |
|---|
| 2025.12.19 | ₩2,668 | ₩3,165 | ₩2,668 | ₩2,682 | +0.50% | 15.2만 |
|---|
| 2025.12.18 | ₩2,789 | ₩2,816 | ₩2,682 | ₩2,695 | -3.37% | 1.1만 |
|---|
| 2025.12.17 | ₩2,816 | ₩2,937 | ₩2,682 | ₩2,762 | -1.90% | 1.2만 |
|---|
| 2025.12.16 | ₩2,668 | ₩2,802 | ₩2,655 | ₩2,802 | +5.03% | 1.2만 |
|---|
| 2025.12.15 | ₩3,205 | ₩3,205 | ₩2,638 | ₩2,642 | -17.57% | 3.5만 |
|---|
| 2025.12.12 | ₩3,191 | ₩3,272 | ₩3,165 | ₩3,218 | +0.84% | 9.5천 |
|---|
| 2025.12.11 | ₩3,352 | ₩3,520 | ₩3,017 | ₩3,272 | -2.40% | 2.4만 |
|---|
| 2025.12.10 | ₩3,575 | ₩3,755 | ₩3,232 | ₩3,352 | -6.23% | 5.6만 |
|---|
| 2025.12.09 | ₩3,835 | ₩3,862 | ₩3,218 | ₩3,299 | -13.99% | 3만 |
|---|
| 2025.12.08 | ₩4,063 | ₩4,157 | ₩3,781 | ₩3,835 | -5.61% | 1.5만 |
|---|
| 2025.12.05 | ₩4,076 | ₩4,076 | ₩3,781 | ₩3,949 | -3.13% | 3.1만 |
|---|
| 2025.12.04 | ₩4,251 | ₩4,338 | ₩4,050 | ₩4,063 | -4.42% | 8.1만 |
|---|
| 2025.12.03 | ₩4,251 | ₩4,559 | ₩4,251 | ₩4,438 | +4.42% | 4.9만 |
|---|
| 2025.12.02 | ₩4,170 | ₩4,532 | ₩4,162 | ₩4,251 | +1.93% | 2.2만 |
|---|
| 2025.12.01 | ₩4,640 | ₩4,640 | ₩4,064 | ₩4,103 | -11.56% | 5.9만 |
|---|
| 2025.11.28 | ₩4,345 | ₩4,532 | ₩4,271 | ₩4,358 | +0.31% | 3.2만 |
|---|
| 2025.11.26 | ₩4,867 | ₩4,867 | ₩4,076 | ₩4,170 | -14.33% | 13.4만 |
|---|
| 2025.11.25 | ₩4,640 | ₩5,297 | ₩4,425 | ₩4,774 | +2.89% | 48.5만 |
|---|
| 2025.11.24 | ₩3,272 | ₩5,431 | ₩3,272 | ₩4,452 | +36.07% | 393.7만 |
|---|
| 2025.11.21 | ₩2,588 | ₩3,272 | ₩2,588 | ₩3,165 | +22.28% | 3.1만 |
|---|
| 2025.11.20 | ₩2,494 | ₩2,615 | ₩2,347 | ₩2,601 | +4.30% | 3.3만 |
|---|
| 2025.11.19 | ₩2,414 | ₩2,487 | ₩2,347 | ₩2,394 | -0.83% | 7.5천 |
|---|
| 2025.11.18 | ₩2,266 | ₩2,420 | ₩2,266 | ₩2,280 | +0.59% | 6.5천 |
|---|
| 2025.11.17 | ₩2,375 | ₩2,507 | ₩2,266 | ₩2,266 | -4.57% | 2만 |
|---|
| 2025.11.14 | ₩2,467 | ₩2,548 | ₩2,333 | ₩2,528 | +2.45% | 2.8만 |
|---|
| 2025.11.13 | ₩2,668 | ₩2,695 | ₩2,561 | ₩2,561 | -4.02% | 2.3만 |
|---|
| 2025.11.12 | ₩2,628 | ₩2,749 | ₩2,575 | ₩2,682 | +2.04% | 1.4만 |
|---|
| 2025.11.11 | ₩2,762 | ₩2,829 | ₩2,521 | ₩2,642 | -4.37% | 3.3만 |
|---|
| 2025.11.10 | ₩3,030 | ₩3,084 | ₩2,776 | ₩2,829 | -6.64% | 2.4만 |
|---|
| 2025.11.07 | ₩3,138 | ₩3,210 | ₩2,843 | ₩2,937 | -6.41% | 1.7만 |
|---|
| 2025.11.06 | ₩3,232 | ₩3,292 | ₩3,097 | ₩3,178 | -1.66% | 1.3만 |
|---|
| 2025.11.05 | ₩3,434 | ₩3,462 | ₩3,299 | ₩3,299 | -3.94% | 2.3만 |
|---|
| 2025.11.04 | ₩3,486 | ₩3,539 | ₩3,419 | ₩3,513 | +0.77% | 6.1천 |
|---|
| 2025.11.03 | ₩3,583 | ₩3,594 | ₩3,500 | ₩3,594 | +0.30% | 6.8천 |
|---|
| 2025.10.31 | ₩3,553 | ₩3,620 | ₩3,486 | ₩3,594 | +1.13% | 1.8만 |
|---|
| 2025.10.30 | ₩3,741 | ₩3,862 | ₩3,551 | ₩3,553 | -5.02% | 3.6만 |
|---|
| 2025.10.29 | ₩3,755 | ₩3,862 | ₩3,714 | ₩3,862 | +2.86% | 2.8만 |
|---|
| 2025.10.28 | ₩3,755 | ₩3,875 | ₩3,553 | ₩3,768 | +0.36% | 1만 |
|---|
| 2025.10.27 | ₩3,753 | ₩3,889 | ₩3,620 | ₩3,620 | -3.54% | 3.3만 |
|---|
| 2025.10.24 | ₩3,553 | ₩3,942 | ₩3,553 | ₩3,755 | +5.66% | 6.8만 |
|---|
| 2025.10.23 | ₩3,768 | ₩3,822 | ₩3,527 | ₩3,677 | -2.42% | 3.7만 |
|---|
| 2025.10.22 | ₩3,741 | ₩3,889 | ₩3,674 | ₩3,848 | +2.87% | 4.3만 |
|---|
| 2025.10.21 | ₩3,661 | ₩3,942 | ₩3,661 | ₩3,756 | +2.60% | 1.3만 |
|---|
| 2025.10.20 | ₩3,875 | ₩4,023 | ₩3,620 | ₩3,708 | -4.33% | 1.5만 |
|---|
| 2025.10.17 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,755 | -3.45% | 1.3만 |
|---|
| 2025.10.16 | ₩4,023 | ₩4,023 | ₩3,808 | ₩3,929 | -2.33% | 1만 |
|---|
| 2025.10.15 | ₩4,331 | ₩4,345 | ₩4,043 | ₩4,130 | -4.64% | 6.9천 |
|---|
| 2025.10.14 | ₩4,063 | ₩4,438 | ₩3,835 | ₩4,277 | +5.28% | 5.3만 |
|---|
| 2025.10.13 | ₩4,076 | ₩4,210 | ₩3,862 | ₩4,130 | +1.32% | 1.8만 |
|---|
| 2025.10.10 | ₩4,385 | ₩4,385 | ₩3,808 | ₩3,862 | -11.93% | 4.4만 |
|---|