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 | ₩2,310 | ₩2,657 | ₩2,284 | ₩2,550 | +10.40% | 7.5천 |
| 2026.10.08 | ₩2,550 | ₩2,550 | ₩2,403 | ₩2,403 | -5.76% | 1만 |
| 2026.10.07 | ₩2,630 | ₩2,657 | ₩2,492 | ₩2,617 | -0.51% | 2.9천 |
| 2026.10.06 | ₩2,657 | ₩2,657 | ₩2,523 | ₩2,577 | -3.02% | 2.7천 |
| 2026.10.05 | ₩2,483 | ₩2,609 | ₩2,483 | ₩2,609 | +5.05% | 5.8천 |
| 2026.10.02 | ₩2,657 | ₩2,670 | ₩2,470 | ₩2,470 | -7.04% | 9.7천 |
| 2026.10.01 | ₩2,683 | ₩2,710 | ₩2,670 | ₩2,670 | -0.50% | 5.1천 |
| 2026.09.30 | ₩2,750 | ₩2,750 | ₩2,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,697 |
| -1.94% |
| 6.4천 |
| 2026.09.29 | ₩2,803 | ₩2,803 | ₩2,710 | ₩2,777 | -0.95% | 2.1천 |
|---|
| 2026.09.28 | ₩2,790 | ₩2,872 | ₩2,710 | ₩2,710 | -2.87% | 2.8천 |
|---|
| 2026.09.25 | ₩2,844 | ₩2,910 | ₩2,670 | ₩2,804 | -1.41% | 4.2천 |
|---|
| 2026.09.24 | ₩2,790 | ₩2,937 | ₩2,697 | ₩2,884 | +3.35% | 1.2만 |
|---|
| 2026.09.23 | ₩2,817 | ₩2,817 | ₩2,670 | ₩2,790 | -0.95% | 6천 |
|---|
| 2026.09.22 | ₩2,723 | ₩2,844 | ₩2,671 | ₩2,844 | +4.41% | 1만 |
|---|
| 2026.09.21 | ₩2,763 | ₩2,910 | ₩2,670 | ₩2,723 | -1.45% | 1.4만 |
|---|
| 2026.09.18 | ₩2,990 | ₩2,990 | ₩2,743 | ₩2,830 | -5.36% | 8.8천 |
|---|
| 2026.09.17 | ₩3,017 | ₩3,017 | ₩2,657 | ₩2,884 | -4.42% | 1.3만 |
|---|
| 2026.09.15 | — | — | — | ₩2,977 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,977 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩3,044 | — | — |
|---|
| 2026.08.28 | ₩3,084 | ₩3,084 | ₩2,723 | ₩2,884 | -6.49% | 3.9만 |
|---|
| 2026.08.27 | ₩3,257 | ₩3,284 | ₩2,970 | ₩3,057 | -6.15% | 2.2만 |
|---|
| 2026.08.26 | ₩3,177 | ₩3,177 | ₩3,017 | ₩3,151 | -0.84% | 2.2만 |
|---|
| 2026.08.25 | ₩3,391 | ₩3,564 | ₩3,004 | ₩3,177 | -6.30% | 7만 |
|---|
| 2026.08.24 | ₩2,950 | ₩3,618 | ₩2,870 | ₩3,404 | +15.38% | 83.5만 |
|---|
| 2026.08.21 | ₩2,536 | ₩3,538 | ₩2,496 | ₩3,004 | +18.42% | 206.3만 |
|---|
| 2026.08.20 | ₩2,463 | ₩2,530 | ₩2,410 | ₩2,430 | -1.36% | 1.5천 |
|---|
| 2026.08.19 | ₩2,343 | ₩2,416 | ₩2,270 | ₩2,410 | +2.85% | 1.1만 |
|---|
| 2026.08.18 | ₩2,571 | ₩2,710 | ₩2,390 | ₩2,416 | -6.02% | 1.5만 |
|---|
| 2026.08.17 | ₩2,536 | ₩2,830 | ₩2,536 | ₩2,563 | +1.05% | 3.8만 |
|---|
| 2026.08.14 | ₩2,456 | ₩2,657 | ₩2,363 | ₩2,657 | +8.15% | 1.3만 |
|---|
| 2026.08.13 | ₩2,310 | ₩2,350 | ₩2,283 | ₩2,350 | +1.73% | 4.5천 |
|---|
| 2026.08.12 | ₩2,323 | ₩2,356 | ₩2,310 | ₩2,332 | +0.40% | 5.4천 |
|---|
| 2026.08.11 | ₩2,470 | ₩2,470 | ₩2,336 | ₩2,390 | -3.24% | 2만 |
|---|
| 2026.08.10 | ₩2,456 | ₩2,470 | ₩2,346 | ₩2,346 | -4.51% | 5.1천 |
|---|
| 2026.08.07 | ₩2,249 | ₩2,577 | ₩2,189 | ₩2,376 | +5.64% | 1.5만 |
|---|
| 2026.08.06 | ₩2,216 | ₩2,216 | ₩2,136 | ₩2,216 | 0.00% | 1.2만 |
|---|
| 2026.08.05 | ₩2,096 | ₩2,163 | ₩2,096 | ₩2,163 | +3.18% | 4천 |
|---|
| 2026.08.04 | ₩2,163 | ₩2,163 | ₩2,109 | ₩2,149 | -0.62% | 1.5만 |
|---|
| 2026.08.03 | ₩2,223 | ₩2,223 | ₩2,057 | ₩2,096 | -5.71% | 2.3만 |
|---|
| 2026.07.31 | ₩2,270 | ₩2,270 | ₩2,065 | ₩2,069 | -8.82% | 1.4만 |
|---|
| 2026.07.30 | ₩2,336 | ₩2,363 | ₩2,203 | ₩2,256 | -3.43% | 5.6천 |
|---|
| 2026.07.29 | ₩2,310 | ₩2,403 | ₩2,270 | ₩2,270 | -1.73% | 9.7천 |
|---|
| 2026.07.28 | ₩2,470 | ₩2,510 | ₩2,390 | ₩2,403 | -2.70% | 6.2천 |
|---|
| 2026.07.27 | ₩2,403 | ₩2,547 | ₩2,403 | ₩2,403 | 0.00% | 3.2천 |
|---|
| 2026.07.24 | ₩2,523 | ₩2,550 | ₩2,390 | ₩2,403 | -4.76% | 2.1만 |
|---|
| 2026.07.23 | ₩2,470 | ₩2,563 | ₩2,416 | ₩2,510 | +1.62% | 1만 |
|---|
| 2026.07.22 | ₩2,456 | ₩2,857 | ₩2,416 | ₩2,577 | +4.89% | 1만 |
|---|
| 2026.07.21 | ₩2,617 | ₩2,803 | ₩2,416 | ₩2,630 | +0.51% | 8.7천 |
|---|
| 2026.07.20 | ₩2,550 | ₩2,790 | ₩2,550 | ₩2,563 | +0.52% | 7.9천 |
|---|
| 2026.07.17 | ₩2,990 | ₩2,990 | ₩2,514 | ₩2,577 | -13.84% | 9.9천 |
|---|
| 2026.07.16 | ₩2,817 | ₩2,890 | ₩2,523 | ₩2,657 | -5.69% | 8.3천 |
|---|
| 2026.07.15 | ₩3,044 | ₩3,057 | ₩2,683 | ₩2,743 | -9.87% | 1.6만 |
|---|
| 2026.07.14 | ₩2,750 | ₩3,057 | ₩2,670 | ₩3,057 | +11.17% | 4.5만 |
|---|
| 2026.07.13 | ₩2,550 | ₩2,803 | ₩2,536 | ₩2,697 | +5.76% | 2.6만 |
|---|
| 2026.07.10 | ₩2,583 | ₩2,583 | ₩2,430 | ₩2,536 | -1.81% | 9.3천 |
|---|
| 2026.07.09 | ₩2,403 | ₩2,536 | ₩2,403 | ₩2,536 | +5.56% | 1.5만 |
|---|
| 2026.07.08 | ₩2,637 | ₩2,637 | ₩2,436 | ₩2,510 | -4.81% | 1.2만 |
|---|
| 2026.07.07 | ₩2,603 | ₩2,643 | ₩2,559 | ₩2,577 | -1.03% | 7.5천 |
|---|
| 2026.07.06 | ₩2,603 | ₩2,603 | ₩2,570 | ₩2,577 | -1.03% | 5.1천 |
|---|
| 2026.07.02 | ₩2,617 | ₩2,683 | ₩2,603 | ₩2,603 | -0.51% | 5.5천 |
|---|
| 2026.07.01 | ₩2,657 | ₩2,670 | ₩2,550 | ₩2,655 | -0.05% | 1만 |
|---|
| 2026.06.30 | ₩2,617 | ₩2,670 | ₩2,523 | ₩2,610 | -0.26% | 1.8만 |
|---|
| 2026.06.29 | ₩2,643 | ₩2,897 | ₩2,590 | ₩2,590 | -2.02% | 1.1만 |
|---|
| 2026.06.26 | ₩2,643 | ₩2,683 | ₩2,550 | ₩2,603 | -1.52% | 8천 |
|---|
| 2026.06.25 | ₩3,017 | ₩3,017 | ₩2,603 | ₩2,637 | -12.61% | 1.3만 |
|---|
| 2026.06.24 | ₩3,044 | ₩3,284 | ₩2,723 | ₩2,777 | -8.77% | 2만 |
|---|
| 2026.06.23 | ₩2,763 | ₩3,124 | ₩2,697 | ₩3,017 | +9.18% | 3.2만 |
|---|
| 2026.06.22 | ₩2,657 | ₩3,044 | ₩2,603 | ₩2,763 | +4.02% | 8.2만 |
|---|
| 2026.06.18 | ₩3,217 | ₩3,658 | ₩2,536 | ₩2,550 | -20.75% | 8만 |
|---|
| 2026.06.17 | ₩3,070 | ₩3,217 | ₩3,070 | ₩3,157 | +2.83% | 3.6천 |
|---|
| 2026.06.16 | ₩3,151 | ₩3,291 | ₩3,084 | ₩3,177 | +0.85% | 1.2만 |
|---|
| 2026.06.15 | ₩3,191 | ₩3,698 | ₩3,070 | ₩3,117 | -2.30% | 16.9만 |
|---|
| 2026.06.12 | ₩3,404 | ₩3,404 | ₩3,070 | ₩3,070 | -9.80% | 1.6만 |
|---|
| 2026.06.11 | ₩2,817 | ₩3,698 | ₩2,817 | ₩3,217 | +14.22% | 2.5만 |
|---|
| 2026.06.10 | ₩3,351 | ₩3,591 | ₩3,351 | ₩3,471 | +3.59% | 5.4천 |
|---|
| 2026.06.09 | ₩3,351 | ₩3,418 | ₩3,191 | ₩3,376 | +0.76% | 1.1만 |
|---|
| 2026.06.08 | ₩3,524 | ₩3,615 | ₩3,284 | ₩3,297 | -6.44% | 7.2천 |
|---|
| 2026.06.05 | ₩3,404 | ₩3,471 | ₩3,271 | ₩3,297 | -3.14% | 2만 |
|---|
| 2026.06.04 | ₩3,538 | ₩3,538 | ₩3,338 | ₩3,364 | -4.91% | 6.3천 |
|---|
| 2026.06.03 | ₩3,618 | ₩3,618 | ₩3,444 | ₩3,538 | -2.21% | 1만 |
|---|
| 2026.06.02 | ₩3,564 | ₩3,685 | ₩3,364 | ₩3,618 | +1.50% | 2.2만 |
|---|
| 2026.06.01 | ₩3,778 | ₩3,885 | ₩3,618 | ₩3,618 | -4.24% | 2.2만 |
|---|
| 2026.05.29 | ₩3,351 | ₩4,125 | ₩3,338 | ₩3,845 | +14.74% | 10.6만 |
|---|
| 2026.05.28 | ₩3,498 | ₩3,580 | ₩3,444 | ₩3,444 | -1.53% | 1만 |
|---|
| 2026.05.27 | ₩3,631 | ₩3,645 | ₩3,444 | ₩3,484 | -4.04% | 2.6만 |
|---|
| 2026.05.26 | ₩3,645 | ₩3,738 | ₩3,328 | ₩3,605 | -1.10% | 1.4만 |
|---|
| 2026.05.22 | ₩3,498 | ₩3,605 | ₩3,070 | ₩3,605 | +3.05% | 2.6만 |
|---|
| 2026.05.21 | ₩3,751 | ₩3,751 | ₩3,418 | ₩3,645 | -2.85% | 1.4만 |
|---|
| 2026.05.20 | ₩3,516 | ₩3,516 | ₩3,418 | ₩3,458 | -1.67% | 6.4천 |
|---|
| 2026.05.19 | ₩3,631 | ₩3,658 | ₩3,458 | ₩3,458 | -4.78% | 1.1만 |
|---|
| 2026.05.18 | ₩3,751 | ₩3,938 | ₩3,618 | ₩3,671 | -2.14% | 1.6만 |
|---|
| 2026.05.15 | ₩3,845 | ₩3,874 | ₩3,657 | ₩3,805 | -1.04% | 1.3만 |
|---|
| 2026.05.14 | ₩3,738 | ₩3,872 | ₩3,605 | ₩3,845 | +2.86% | 3.2만 |
|---|
| 2026.05.13 | ₩3,671 | ₩3,925 | ₩3,605 | ₩3,738 | +1.82% | 1.1만 |
|---|
| 2026.05.12 | ₩3,845 | ₩3,912 | ₩3,639 | ₩3,685 | -4.17% | 1.6만 |
|---|
| 2026.05.11 | ₩3,952 | ₩4,138 | ₩3,765 | ₩3,898 | -1.35% | 3만 |
|---|
| 2026.05.08 | ₩4,005 | ₩4,125 | ₩3,898 | ₩3,952 | -1.33% | 1.8만 |
|---|
| 2026.05.07 | ₩4,138 | ₩4,138 | ₩3,872 | ₩4,058 | -1.94% | 5.1만 |
|---|
| 2026.05.06 | ₩3,992 | ₩5,006 | ₩3,992 | ₩4,125 | +3.34% | 33.1만 |
|---|
| 2026.05.05 | ₩3,912 | ₩4,072 | ₩3,912 | ₩3,992 | +2.05% | 2.4만 |
|---|
| 2026.05.04 | ₩3,671 | ₩4,125 | ₩3,671 | ₩3,952 | +7.64% | 8.4만 |
|---|
| 2026.05.01 | ₩3,551 | ₩3,631 | ₩3,538 | ₩3,613 | +1.73% | 1.3만 |
|---|
| 2026.04.30 | ₩3,618 | ₩3,671 | ₩3,524 | ₩3,578 | -1.11% | 7.8천 |
|---|
| 2026.04.29 | ₩3,738 | ₩3,738 | ₩3,578 | ₩3,605 | -3.57% | 2.8만 |
|---|
| 2026.04.28 | ₩3,765 | ₩3,765 | ₩3,498 | ₩3,605 | -4.26% | 1.1만 |
|---|
| 2026.04.27 | ₩3,351 | ₩3,831 | ₩3,284 | ₩3,645 | +8.76% | 3.7만 |
|---|
| 2026.04.24 | ₩3,351 | ₩3,384 | ₩3,205 | ₩3,284 | -1.99% | 1만 |
|---|
| 2026.04.23 | ₩3,478 | ₩3,478 | ₩3,271 | ₩3,418 | -1.73% | 2.2만 |
|---|
| 2026.04.22 | ₩3,818 | ₩4,005 | ₩3,351 | ₩3,578 | -6.29% | 8.5만 |
|---|
| 2026.04.21 | ₩3,044 | ₩4,552 | ₩3,044 | ₩3,765 | +23.68% | 77.2만 |
|---|
| 2026.04.20 | ₩2,790 | ₩3,004 | ₩2,710 | ₩3,004 | +7.66% | 2.4만 |
|---|
| 2026.04.17 | ₩2,710 | ₩2,790 | ₩2,697 | ₩2,757 | +1.72% | 8.4천 |
|---|
| 2026.04.16 | ₩2,630 | ₩2,803 | ₩2,630 | ₩2,683 | +2.03% | 1.4만 |
|---|
| 2026.04.15 | ₩2,670 | ₩2,678 | ₩2,618 | ₩2,618 | -1.95% | 5.9천 |
|---|
| 2026.04.14 | ₩2,706 | ₩2,777 | ₩2,670 | ₩2,670 | -1.33% | 2.1만 |
|---|
| 2026.04.13 | ₩2,603 | ₩2,737 | ₩2,603 | ₩2,657 | +2.05% | 5.1천 |
|---|
| 2026.04.10 | ₩2,550 | ₩2,603 | ₩2,550 | ₩2,603 | +2.09% | 2.1천 |
|---|
| 2026.04.09 | ₩2,670 | ₩2,670 | ₩2,470 | ₩2,470 | -7.50% | 2.8천 |
|---|
| 2026.04.08 | ₩2,723 | ₩2,723 | ₩2,662 | ₩2,670 | -1.96% | 1.5천 |
|---|
| 2026.04.07 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,670 | ₩2,670 | ₩2,492 | ₩2,550 | -4.50% | 2.3천 |
|---|
| 2026.04.02 | ₩2,617 | ₩2,617 | ₩2,577 | ₩2,617 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩2,536 | ₩2,950 | ₩2,536 | ₩2,812 | +10.84% | 7.8천 |
|---|
| 2026.03.31 | ₩2,536 | ₩2,536 | ₩2,376 | ₩2,496 | -1.58% | 1.3만 |
|---|
| 2026.03.30 | ₩2,472 | ₩2,683 | ₩2,470 | ₩2,683 | +8.53% | 5.6천 |
|---|
| 2026.03.27 | ₩2,590 | ₩2,643 | ₩2,536 | ₩2,536 | -2.06% | 2.7천 |
|---|
| 2026.03.26 | ₩2,643 | ₩2,803 | ₩2,603 | ₩2,603 | -1.52% | 5천 |
|---|
| 2026.03.25 | ₩2,790 | ₩2,790 | ₩2,603 | ₩2,710 | -2.87% | 7.4천 |
|---|
| 2026.03.24 | ₩2,737 | ₩2,797 | ₩2,670 | ₩2,777 | +1.46% | 1.3만 |
|---|
| 2026.03.23 | ₩2,950 | ₩2,950 | ₩2,737 | ₩2,750 | -6.79% | 5.9천 |
|---|
| 2026.03.20 | ₩2,591 | ₩3,004 | ₩2,510 | ₩2,950 | +13.86% | 7.5만 |
|---|
| 2026.03.19 | ₩2,558 | ₩2,657 | ₩2,558 | ₩2,590 | +1.25% | 1.1만 |
|---|
| 2026.03.18 | ₩2,630 | ₩2,630 | ₩2,536 | ₩2,603 | -1.02% | 3천 |
|---|
| 2026.03.17 | ₩2,741 | ₩2,777 | ₩2,630 | ₩2,630 | -4.04% | 1.3만 |
|---|
| 2026.03.16 | ₩2,643 | ₩2,803 | ₩2,643 | ₩2,737 | +3.54% | 1.6만 |
|---|
| 2026.03.13 | ₩2,550 | ₩2,790 | ₩2,550 | ₩2,590 | +1.57% | 3.9천 |
|---|
| 2026.03.12 | ₩2,530 | ₩2,590 | ₩2,530 | ₩2,563 | +1.32% | 1.9천 |
|---|
| 2026.03.11 | ₩2,635 | ₩2,723 | ₩2,603 | ₩2,643 | +0.30% | 4.9천 |
|---|
| 2026.03.10 | ₩2,536 | ₩2,857 | ₩2,416 | ₩2,607 | +2.79% | 1.3만 |
|---|
| 2026.03.09 | ₩2,683 | ₩2,683 | ₩2,536 | ₩2,536 | -5.47% | 8.3천 |
|---|
| 2026.03.06 | ₩2,523 | ₩3,070 | ₩2,523 | ₩2,737 | +8.47% | 6.3만 |
|---|
| 2026.03.05 | ₩2,323 | ₩2,964 | ₩2,323 | ₩2,563 | +10.34% | 12.1만 |
|---|
| 2026.03.04 | ₩2,109 | ₩2,276 | ₩2,076 | ₩2,270 | +7.59% | 1.4만 |
|---|
| 2026.03.03 | ₩1,989 | ₩2,083 | ₩1,936 | ₩2,029 | +2.01% | 1.2만 |
|---|
| 2026.03.02 | ₩2,176 | ₩2,243 | ₩2,029 | ₩2,029 | -6.75% | 3.7만 |
|---|
| 2026.02.27 | ₩2,256 | ₩2,323 | ₩2,239 | ₩2,243 | -0.59% | 6.2천 |
|---|
| 2026.02.26 | ₩2,336 | ₩2,336 | ₩2,216 | ₩2,243 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩2,330 | ₩2,330 | ₩2,270 | ₩2,270 | -2.58% | 4.2천 |
|---|
| 2026.02.24 | ₩2,149 | ₩2,323 | ₩2,149 | ₩2,283 | +6.21% | 6천 |
|---|
| 2026.02.23 | ₩2,203 | ₩2,336 | ₩2,176 | ₩2,243 | +1.82% | 1.5만 |
|---|
| 2026.02.20 | ₩2,270 | ₩2,302 | ₩2,176 | ₩2,176 | -4.12% | 2.1만 |
|---|
| 2026.02.19 | ₩2,403 | ₩2,403 | ₩2,283 | ₩2,283 | -5.00% | 7.1천 |
|---|
| 2026.02.18 | ₩2,563 | ₩2,563 | ₩2,403 | ₩2,403 | -6.25% | 1.1만 |
|---|
| 2026.02.17 | ₩2,563 | ₩2,623 | ₩2,563 | ₩2,603 | +1.56% | 2천 |
|---|
| 2026.02.13 | ₩2,590 | ₩2,590 | ₩2,523 | ₩2,523 | -2.58% | 7천 |
|---|
| 2026.02.12 | ₩2,496 | ₩2,603 | ₩2,496 | ₩2,510 | +0.53% | 6.2천 |
|---|
| 2026.02.11 | ₩2,536 | ₩2,590 | ₩2,430 | ₩2,510 | -1.05% | 1.7만 |
|---|
| 2026.02.10 | ₩2,657 | ₩2,670 | ₩2,536 | ₩2,536 | -4.52% | 3.8천 |
|---|
| 2026.02.09 | ₩2,483 | ₩2,633 | ₩2,470 | ₩2,496 | +0.54% | 3.2천 |
|---|
| 2026.02.06 | ₩2,490 | ₩2,594 | ₩2,443 | ₩2,470 | -0.80% | 6.9천 |
|---|
| 2026.02.05 | ₩2,363 | ₩2,496 | ₩2,363 | ₩2,363 | 0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩2,577 | ₩2,577 | ₩2,363 | ₩2,363 | -8.29% | 1.7만 |
|---|
| 2026.02.03 | ₩2,603 | ₩2,779 | ₩2,470 | ₩2,550 | -2.05% | 3만 |
|---|
| 2026.02.02 | ₩2,617 | ₩2,697 | ₩2,483 | ₩2,563 | -2.04% | 1.4만 |
|---|
| 2026.01.30 | ₩2,416 | ₩2,844 | ₩2,403 | ₩2,617 | +8.29% | 2.9만 |
|---|
| 2026.01.29 | ₩2,803 | ₩2,857 | ₩2,643 | ₩2,710 | -3.33% | 2만 |
|---|
| 2026.01.28 | ₩2,857 | ₩2,870 | ₩2,470 | ₩2,803 | -1.87% | 6.3만 |
|---|
| 2026.01.27 | ₩3,070 | ₩3,097 | ₩3,004 | ₩3,004 | -2.17% | 4.6천 |
|---|
| 2026.01.26 | ₩3,004 | ₩3,070 | ₩2,950 | ₩3,017 | +0.44% | 5.3천 |
|---|
| 2026.01.23 | ₩2,977 | ₩3,111 | ₩2,937 | ₩2,990 | +0.45% | 1.6만 |
|---|
| 2026.01.22 | ₩2,924 | ₩3,042 | ₩2,924 | ₩2,937 | +0.46% | 4.1천 |
|---|
| 2026.01.21 | ₩2,950 | ₩3,030 | ₩2,950 | ₩2,950 | 0.00% | 5.7천 |
|---|
| 2026.01.20 | ₩2,937 | ₩3,177 | ₩2,937 | ₩2,950 | +0.45% | 8.4천 |
|---|
| 2026.01.16 | ₩3,044 | ₩3,171 | ₩2,937 | ₩2,950 | -3.07% | 1.1만 |
|---|
| 2026.01.15 | ₩2,884 | ₩3,177 | ₩2,884 | ₩3,017 | +4.63% | 1만 |
|---|
| 2026.01.14 | ₩3,070 | ₩3,104 | ₩3,017 | ₩3,017 | -1.74% | 8.4천 |
|---|
| 2026.01.13 | ₩3,165 | ₩3,165 | ₩3,044 | ₩3,070 | -2.99% | 2.2만 |
|---|
| 2026.01.12 | ₩3,271 | ₩3,271 | ₩3,137 | ₩3,137 | -4.08% | 1.2만 |
|---|
| 2026.01.09 | ₩3,299 | ₩3,359 | ₩3,124 | ₩3,151 | -4.49% | 7.4천 |
|---|
| 2026.01.08 | ₩3,111 | ₩3,391 | ₩3,111 | ₩3,177 | +2.15% | 1.3만 |
|---|
| 2026.01.07 | ₩3,191 | ₩3,289 | ₩2,937 | ₩3,244 | +1.67% | 1.1만 |
|---|
| 2026.01.06 | ₩3,351 | ₩3,538 | ₩3,191 | ₩3,191 | -4.78% | 3.9만 |
|---|
| 2026.01.05 | ₩3,004 | ₩3,444 | ₩2,964 | ₩3,271 | +8.89% | 6.2만 |
|---|
| 2026.01.02 | ₩2,670 | ₩3,004 | ₩2,670 | ₩2,964 | +11.00% | 2.6만 |
|---|
| 2025.12.31 | ₩2,737 | ₩2,803 | ₩2,670 | ₩2,670 | -2.44% | 3.3만 |
|---|
| 2025.12.30 | ₩2,790 | ₩2,830 | ₩2,683 | ₩2,723 | -2.39% | 2.9만 |
|---|
| 2025.12.29 | ₩2,697 | ₩2,870 | ₩2,683 | ₩2,683 | -0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩2,884 | ₩2,937 | ₩2,763 | ₩2,763 | -4.17% | 2.3만 |
|---|
| 2025.12.24 | ₩2,750 | ₩2,910 | ₩2,750 | ₩2,790 | +1.46% | 6천 |
|---|
| 2025.12.23 | ₩2,817 | ₩3,057 | ₩2,750 | ₩2,750 | -2.37% | 1.7만 |
|---|
| 2025.12.22 | ₩2,777 | ₩2,957 | ₩2,777 | ₩2,897 | +4.33% | 1.7만 |
|---|
| 2025.12.19 | ₩2,657 | ₩3,151 | ₩2,657 | ₩2,670 | +0.50% | 15.2만 |
|---|
| 2025.12.18 | ₩2,777 | ₩2,803 | ₩2,670 | ₩2,683 | -3.37% | 1.1만 |
|---|
| 2025.12.17 | ₩2,803 | ₩2,924 | ₩2,670 | ₩2,750 | -1.90% | 1.2만 |
|---|
| 2025.12.16 | ₩2,657 | ₩2,790 | ₩2,643 | ₩2,790 | +5.03% | 1.2만 |
|---|
| 2025.12.15 | ₩3,191 | ₩3,191 | ₩2,626 | ₩2,630 | -17.57% | 3.5만 |
|---|
| 2025.12.12 | ₩3,177 | ₩3,257 | ₩3,151 | ₩3,204 | +0.84% | 9.5천 |
|---|
| 2025.12.11 | ₩3,338 | ₩3,504 | ₩3,004 | ₩3,257 | -2.40% | 2.4만 |
|---|
| 2025.12.10 | ₩3,559 | ₩3,738 | ₩3,217 | ₩3,338 | -6.23% | 5.6만 |
|---|
| 2025.12.09 | ₩3,818 | ₩3,845 | ₩3,204 | ₩3,284 | -13.99% | 3만 |
|---|
| 2025.12.08 | ₩4,045 | ₩4,138 | ₩3,765 | ₩3,818 | -5.61% | 1.5만 |
|---|
| 2025.12.05 | ₩4,058 | ₩4,058 | ₩3,765 | ₩3,932 | -3.13% | 3.1만 |
|---|
| 2025.12.04 | ₩4,232 | ₩4,319 | ₩4,032 | ₩4,045 | -4.42% | 8.1만 |
|---|
| 2025.12.03 | ₩4,232 | ₩4,539 | ₩4,232 | ₩4,419 | +4.42% | 4.9만 |
|---|
| 2025.12.02 | ₩4,152 | ₩4,512 | ₩4,144 | ₩4,232 | +1.93% | 2.2만 |
|---|
| 2025.12.01 | ₩4,619 | ₩4,619 | ₩4,046 | ₩4,085 | -11.56% | 5.9만 |
|---|
| 2025.11.28 | ₩4,325 | ₩4,512 | ₩4,252 | ₩4,339 | +0.31% | 3.2만 |
|---|
| 2025.11.26 | ₩4,846 | ₩4,846 | ₩4,058 | ₩4,152 | -14.33% | 13.4만 |
|---|
| 2025.11.25 | ₩4,619 | ₩5,273 | ₩4,405 | ₩4,753 | +2.89% | 48.5만 |
|---|
| 2025.11.24 | ₩3,257 | ₩5,407 | ₩3,257 | ₩4,432 | +36.07% | 393.7만 |
|---|
| 2025.11.21 | ₩2,577 | ₩3,257 | ₩2,577 | ₩3,151 | +22.28% | 3.1만 |
|---|
| 2025.11.20 | ₩2,483 | ₩2,603 | ₩2,336 | ₩2,590 | +4.30% | 3.3만 |
|---|
| 2025.11.19 | ₩2,403 | ₩2,476 | ₩2,336 | ₩2,383 | -0.83% | 7.5천 |
|---|
| 2025.11.18 | ₩2,256 | ₩2,410 | ₩2,256 | ₩2,270 | +0.59% | 6.5천 |
|---|
| 2025.11.17 | ₩2,364 | ₩2,496 | ₩2,256 | ₩2,256 | -4.57% | 2만 |
|---|
| 2025.11.14 | ₩2,456 | ₩2,536 | ₩2,323 | ₩2,516 | +2.45% | 2.8만 |
|---|
| 2025.11.13 | ₩2,657 | ₩2,683 | ₩2,550 | ₩2,550 | -4.02% | 2.3만 |
|---|
| 2025.11.12 | ₩2,617 | ₩2,737 | ₩2,563 | ₩2,670 | +2.04% | 1.4만 |
|---|
| 2025.11.11 | ₩2,750 | ₩2,817 | ₩2,510 | ₩2,630 | -4.37% | 3.3만 |
|---|
| 2025.11.10 | ₩3,017 | ₩3,070 | ₩2,763 | ₩2,817 | -6.64% | 2.4만 |
|---|
| 2025.11.07 | ₩3,124 | ₩3,196 | ₩2,830 | ₩2,924 | -6.41% | 1.7만 |
|---|
| 2025.11.06 | ₩3,217 | ₩3,277 | ₩3,084 | ₩3,164 | -1.66% | 1.3만 |
|---|
| 2025.11.05 | ₩3,419 | ₩3,447 | ₩3,284 | ₩3,284 | -3.94% | 2.3만 |
|---|
| 2025.11.04 | ₩3,471 | ₩3,523 | ₩3,404 | ₩3,498 | +0.77% | 6.1천 |
|---|
| 2025.11.03 | ₩3,567 | ₩3,578 | ₩3,484 | ₩3,578 | +0.30% | 6.8천 |
|---|
| 2025.10.31 | ₩3,538 | ₩3,605 | ₩3,471 | ₩3,578 | +1.13% | 1.8만 |
|---|
| 2025.10.30 | ₩3,725 | ₩3,845 | ₩3,535 | ₩3,538 | -5.02% | 3.6만 |
|---|
| 2025.10.29 | ₩3,738 | ₩3,845 | ₩3,698 | ₩3,845 | +2.86% | 2.8만 |
|---|
| 2025.10.28 | ₩3,738 | ₩3,858 | ₩3,538 | ₩3,751 | +0.36% | 1만 |
|---|
| 2025.10.27 | ₩3,737 | ₩3,872 | ₩3,605 | ₩3,605 | -3.54% | 3.3만 |
|---|
| 2025.10.24 | ₩3,538 | ₩3,925 | ₩3,538 | ₩3,738 | +5.66% | 6.8만 |
|---|
| 2025.10.23 | ₩3,751 | ₩3,805 | ₩3,511 | ₩3,661 | -2.42% | 3.7만 |
|---|
| 2025.10.22 | ₩3,725 | ₩3,872 | ₩3,658 | ₩3,831 | +2.87% | 4.3만 |
|---|
| 2025.10.21 | ₩3,645 | ₩3,925 | ₩3,645 | ₩3,739 | +2.60% | 1.3만 |
|---|
| 2025.10.20 | ₩3,858 | ₩4,005 | ₩3,605 | ₩3,691 | -4.33% | 1.5만 |
|---|
| 2025.10.17 | ₩3,872 | ₩3,872 | ₩3,738 | ₩3,738 | -3.45% | 1.3만 |
|---|
| 2025.10.16 | ₩4,005 | ₩4,005 | ₩3,791 | ₩3,912 | -2.33% | 1만 |
|---|
| 2025.10.15 | ₩4,312 | ₩4,325 | ₩4,025 | ₩4,112 | -4.64% | 6.9천 |
|---|
| 2025.10.14 | ₩4,045 | ₩4,419 | ₩3,818 | ₩4,259 | +5.28% | 5.3만 |
|---|
| 2025.10.13 | ₩4,058 | ₩4,192 | ₩3,845 | ₩4,112 | +1.32% | 1.8만 |
|---|
| 2025.10.10 | ₩4,365 | ₩4,365 | ₩3,791 | ₩3,845 | -11.93% | 4.4만 |
|---|
| 2025.10.09 | ₩4,446 | ₩4,446 | ₩4,325 | ₩4,339 | -2.40% | 6.2천 |
|---|
| 2025.10.08 | ₩4,405 | ₩4,405 | ₩4,259 | ₩4,379 | -0.61% | 1.5만 |
|---|
| 2025.10.07 | ₩4,219 | ₩4,512 | ₩4,138 | ₩4,512 | +6.96% | 4.6만 |
|---|
| 2025.10.06 | ₩4,259 | ₩4,510 | ₩4,232 | ₩4,245 | -0.31% | 1.8만 |
|---|
| 2025.10.03 | ₩4,245 | ₩4,499 | ₩4,245 | ₩4,372 | +2.99% | 1.7만 |
|---|
| 2025.10.02 | ₩4,365 | ₩4,512 | ₩4,272 | ₩4,365 | 0.00% | 1.7만 |
|---|
| 2025.10.01 | ₩4,339 | ₩4,551 | ₩4,339 | ₩4,392 | +1.23% | 1.9만 |
|---|
| 2025.09.30 | ₩4,472 | ₩4,566 | ₩4,299 | ₩4,299 | -3.88% | 3만 |
|---|
| 2025.09.29 | ₩4,579 | ₩4,835 | ₩4,559 | ₩4,619 | +0.87% | 2.5만 |
|---|
| 2025.09.26 | ₩4,833 | ₩4,841 | ₩4,673 | ₩4,673 | -3.31% | 9.8천 |
|---|
| 2025.09.25 | ₩4,926 | ₩4,944 | ₩4,686 | ₩4,766 | -3.25% | 1.2만 |
|---|
| 2025.09.24 | ₩5,046 | ₩5,086 | ₩4,859 | ₩4,886 | -3.17% | 1.1만 |
|---|
| 2025.09.23 | ₩5,166 | ₩5,260 | ₩4,953 | ₩5,093 | -1.42% | 1.9만 |
|---|
| 2025.09.22 | ₩5,207 | ₩5,273 | ₩5,073 | ₩5,166 | -0.77% | 4.1만 |
|---|
| 2025.09.19 | ₩5,207 | ₩5,207 | ₩5,006 | ₩5,020 | -3.59% | 1.4만 |
|---|
| 2025.09.18 | ₩5,086 | ₩5,207 | ₩4,859 | ₩5,193 | +2.10% | 2만 |
|---|
| 2025.09.17 | ₩5,140 | ₩5,166 | ₩4,926 | ₩5,086 | -1.04% | 2.3만 |
|---|
| 2025.09.16 | ₩5,140 | ₩5,233 | ₩4,859 | ₩4,953 | -3.64% | 1.8만 |
|---|
| 2025.09.15 | ₩4,893 | ₩5,273 | ₩4,806 | ₩5,166 | +5.59% | 2.6만 |
|---|
| 2025.09.12 | ₩5,207 | ₩5,260 | ₩5,153 | ₩5,193 | -0.26% | 1.3만 |
|---|
| 2025.09.11 | ₩5,233 | ₩5,473 | ₩5,073 | ₩5,247 | +0.26% | 5.2만 |
|---|
| 2025.09.10 | ₩5,046 | ₩5,260 | ₩4,806 | ₩5,233 | +3.70% | 3만 |
|---|
| 2025.09.09 | ₩4,940 | ₩5,273 | ₩4,726 | ₩5,086 | +2.97% | 3.7만 |
|---|
| 2025.09.08 | ₩4,753 | ₩5,006 | ₩4,703 | ₩4,993 | +5.06% | 1.3만 |
|---|
| 2025.09.05 | ₩4,846 | ₩4,913 | ₩4,686 | ₩4,886 | +0.83% | 7.9천 |
|---|
| 2025.09.04 | ₩4,993 | ₩5,046 | ₩4,833 | ₩5,046 | +1.07% | 1.2만 |
|---|
| 2025.09.03 | ₩5,137 | ₩5,137 | ₩4,794 | ₩5,006 | -2.55% | 1.2만 |
|---|
| 2025.09.02 | ₩4,953 | ₩5,046 | ₩4,619 | ₩4,915 | -0.75% | 2만 |
|---|
| 2025.08.29 | ₩5,313 | ₩5,473 | ₩5,100 | ₩5,140 | -3.27% | 10.1만 |
|---|