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 | ₩2,309 | ₩2,656 | ₩2,283 | ₩2,549 | +10.40% | 7.5천 |
| 2026.10.08 | ₩2,549 | ₩2,549 | ₩2,402 | ₩2,402 | -5.76% | 1만 |
| 2026.10.07 | ₩2,629 | ₩2,656 | ₩2,492 | ₩2,616 | -0.51% | 2.9천 |
| 2026.10.06 | ₩2,656 | ₩2,656 | ₩2,522 | ₩2,576 | -3.02% | 2.7천 |
| 2026.10.05 | ₩2,482 | ₩2,608 | ₩2,482 | ₩2,608 | +5.05% | 5.8천 |
| 2026.10.02 | ₩2,656 | ₩2,669 | ₩2,469 | ₩2,469 | -7.04% | 9.7천 |
| 2026.10.01 | ₩2,682 | ₩2,709 | ₩2,669 | ₩2,669 | -0.50% | 5.1천 |
| 2026.09.30 | ₩2,749 | ₩2,749 | ₩2,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,696 |
| -1.94% |
| 6.4천 |
| 2026.09.29 | ₩2,803 | ₩2,803 | ₩2,709 | ₩2,776 | -0.95% | 2.1천 |
|---|
| 2026.09.28 | ₩2,789 | ₩2,871 | ₩2,709 | ₩2,709 | -2.87% | 2.8천 |
|---|
| 2026.09.25 | ₩2,843 | ₩2,909 | ₩2,669 | ₩2,803 | -1.41% | 4.2천 |
|---|
| 2026.09.24 | ₩2,789 | ₩2,936 | ₩2,696 | ₩2,883 | +3.35% | 1.2만 |
|---|
| 2026.09.23 | ₩2,816 | ₩2,816 | ₩2,669 | ₩2,789 | -0.95% | 6천 |
|---|
| 2026.09.22 | ₩2,722 | ₩2,843 | ₩2,670 | ₩2,843 | +4.41% | 1만 |
|---|
| 2026.09.21 | ₩2,762 | ₩2,909 | ₩2,669 | ₩2,722 | -1.45% | 1.4만 |
|---|
| 2026.09.18 | ₩2,989 | ₩2,989 | ₩2,742 | ₩2,829 | -5.36% | 8.8천 |
|---|
| 2026.09.17 | ₩3,016 | ₩3,016 | ₩2,656 | ₩2,883 | -4.42% | 1.3만 |
|---|
| 2026.09.15 | — | — | — | ₩2,976 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,976 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩3,043 | — | — |
|---|
| 2026.08.28 | ₩3,083 | ₩3,083 | ₩2,722 | ₩2,883 | -6.49% | 3.9만 |
|---|
| 2026.08.27 | ₩3,256 | ₩3,283 | ₩2,969 | ₩3,056 | -6.15% | 2.2만 |
|---|
| 2026.08.26 | ₩3,176 | ₩3,176 | ₩3,016 | ₩3,149 | -0.84% | 2.2만 |
|---|
| 2026.08.25 | ₩3,390 | ₩3,563 | ₩3,003 | ₩3,176 | -6.30% | 7만 |
|---|
| 2026.08.24 | ₩2,949 | ₩3,617 | ₩2,869 | ₩3,403 | +15.38% | 83.5만 |
|---|
| 2026.08.21 | ₩2,536 | ₩3,537 | ₩2,496 | ₩3,003 | +18.42% | 206.3만 |
|---|
| 2026.08.20 | ₩2,462 | ₩2,529 | ₩2,409 | ₩2,429 | -1.36% | 1.5천 |
|---|
| 2026.08.19 | ₩2,342 | ₩2,415 | ₩2,269 | ₩2,409 | +2.85% | 1.1만 |
|---|
| 2026.08.18 | ₩2,570 | ₩2,709 | ₩2,389 | ₩2,415 | -6.02% | 1.5만 |
|---|
| 2026.08.17 | ₩2,536 | ₩2,829 | ₩2,536 | ₩2,562 | +1.05% | 3.8만 |
|---|
| 2026.08.14 | ₩2,456 | ₩2,656 | ₩2,362 | ₩2,656 | +8.15% | 1.3만 |
|---|
| 2026.08.13 | ₩2,309 | ₩2,349 | ₩2,282 | ₩2,349 | +1.73% | 4.5천 |
|---|
| 2026.08.12 | ₩2,322 | ₩2,355 | ₩2,309 | ₩2,331 | +0.40% | 5.4천 |
|---|
| 2026.08.11 | ₩2,469 | ₩2,469 | ₩2,335 | ₩2,389 | -3.24% | 2만 |
|---|
| 2026.08.10 | ₩2,456 | ₩2,469 | ₩2,345 | ₩2,345 | -4.51% | 5.1천 |
|---|
| 2026.08.07 | ₩2,249 | ₩2,576 | ₩2,189 | ₩2,375 | +5.64% | 1.5만 |
|---|
| 2026.08.06 | ₩2,215 | ₩2,215 | ₩2,135 | ₩2,215 | 0.00% | 1.2만 |
|---|
| 2026.08.05 | ₩2,095 | ₩2,162 | ₩2,095 | ₩2,162 | +3.18% | 4천 |
|---|
| 2026.08.04 | ₩2,162 | ₩2,162 | ₩2,109 | ₩2,149 | -0.62% | 1.5만 |
|---|
| 2026.08.03 | ₩2,222 | ₩2,222 | ₩2,057 | ₩2,095 | -5.71% | 2.3만 |
|---|
| 2026.07.31 | ₩2,269 | ₩2,269 | ₩2,065 | ₩2,069 | -8.82% | 1.4만 |
|---|
| 2026.07.30 | ₩2,335 | ₩2,362 | ₩2,202 | ₩2,255 | -3.43% | 5.6천 |
|---|
| 2026.07.29 | ₩2,309 | ₩2,402 | ₩2,269 | ₩2,269 | -1.73% | 9.7천 |
|---|
| 2026.07.28 | ₩2,469 | ₩2,509 | ₩2,389 | ₩2,402 | -2.70% | 6.2천 |
|---|
| 2026.07.27 | ₩2,402 | ₩2,546 | ₩2,402 | ₩2,402 | 0.00% | 3.2천 |
|---|
| 2026.07.24 | ₩2,522 | ₩2,549 | ₩2,389 | ₩2,402 | -4.76% | 2.1만 |
|---|
| 2026.07.23 | ₩2,469 | ₩2,562 | ₩2,415 | ₩2,509 | +1.62% | 1만 |
|---|
| 2026.07.22 | ₩2,456 | ₩2,856 | ₩2,415 | ₩2,576 | +4.89% | 1만 |
|---|
| 2026.07.21 | ₩2,616 | ₩2,803 | ₩2,415 | ₩2,629 | +0.51% | 8.7천 |
|---|
| 2026.07.20 | ₩2,549 | ₩2,789 | ₩2,549 | ₩2,562 | +0.52% | 7.9천 |
|---|
| 2026.07.17 | ₩2,989 | ₩2,989 | ₩2,513 | ₩2,576 | -13.84% | 9.9천 |
|---|
| 2026.07.16 | ₩2,816 | ₩2,889 | ₩2,522 | ₩2,656 | -5.69% | 8.3천 |
|---|
| 2026.07.15 | ₩3,043 | ₩3,056 | ₩2,682 | ₩2,742 | -9.87% | 1.6만 |
|---|
| 2026.07.14 | ₩2,749 | ₩3,056 | ₩2,669 | ₩3,056 | +11.17% | 4.5만 |
|---|
| 2026.07.13 | ₩2,549 | ₩2,803 | ₩2,536 | ₩2,696 | +5.76% | 2.6만 |
|---|
| 2026.07.10 | ₩2,582 | ₩2,582 | ₩2,429 | ₩2,536 | -1.81% | 9.3천 |
|---|
| 2026.07.09 | ₩2,402 | ₩2,536 | ₩2,402 | ₩2,536 | +5.56% | 1.5만 |
|---|
| 2026.07.08 | ₩2,636 | ₩2,636 | ₩2,436 | ₩2,509 | -4.81% | 1.2만 |
|---|
| 2026.07.07 | ₩2,602 | ₩2,642 | ₩2,558 | ₩2,576 | -1.03% | 7.5천 |
|---|
| 2026.07.06 | ₩2,602 | ₩2,602 | ₩2,569 | ₩2,576 | -1.03% | 5.1천 |
|---|
| 2026.07.02 | ₩2,616 | ₩2,682 | ₩2,602 | ₩2,602 | -0.51% | 5.5천 |
|---|
| 2026.07.01 | ₩2,656 | ₩2,669 | ₩2,549 | ₩2,654 | -0.05% | 1만 |
|---|
| 2026.06.30 | ₩2,616 | ₩2,669 | ₩2,522 | ₩2,609 | -0.26% | 1.8만 |
|---|
| 2026.06.29 | ₩2,642 | ₩2,896 | ₩2,589 | ₩2,589 | -2.02% | 1.1만 |
|---|
| 2026.06.26 | ₩2,642 | ₩2,682 | ₩2,549 | ₩2,602 | -1.52% | 8천 |
|---|
| 2026.06.25 | ₩3,016 | ₩3,016 | ₩2,602 | ₩2,636 | -12.61% | 1.3만 |
|---|
| 2026.06.24 | ₩3,043 | ₩3,283 | ₩2,722 | ₩2,776 | -8.77% | 2만 |
|---|
| 2026.06.23 | ₩2,762 | ₩3,123 | ₩2,696 | ₩3,016 | +9.18% | 3.2만 |
|---|
| 2026.06.22 | ₩2,656 | ₩3,043 | ₩2,602 | ₩2,762 | +4.02% | 8.2만 |
|---|
| 2026.06.18 | ₩3,216 | ₩3,657 | ₩2,536 | ₩2,549 | -20.75% | 8만 |
|---|
| 2026.06.17 | ₩3,069 | ₩3,216 | ₩3,069 | ₩3,156 | +2.83% | 3.6천 |
|---|
| 2026.06.16 | ₩3,149 | ₩3,290 | ₩3,083 | ₩3,176 | +0.85% | 1.2만 |
|---|
| 2026.06.15 | ₩3,190 | ₩3,697 | ₩3,069 | ₩3,116 | -2.30% | 16.9만 |
|---|
| 2026.06.12 | ₩3,403 | ₩3,403 | ₩3,069 | ₩3,069 | -9.80% | 1.6만 |
|---|
| 2026.06.11 | ₩2,816 | ₩3,697 | ₩2,816 | ₩3,216 | +14.22% | 2.5만 |
|---|
| 2026.06.10 | ₩3,350 | ₩3,590 | ₩3,350 | ₩3,470 | +3.59% | 5.4천 |
|---|
| 2026.06.09 | ₩3,350 | ₩3,416 | ₩3,190 | ₩3,375 | +0.76% | 1.1만 |
|---|
| 2026.06.08 | ₩3,523 | ₩3,614 | ₩3,283 | ₩3,296 | -6.44% | 7.2천 |
|---|
| 2026.06.05 | ₩3,403 | ₩3,470 | ₩3,270 | ₩3,296 | -3.14% | 2만 |
|---|
| 2026.06.04 | ₩3,537 | ₩3,537 | ₩3,336 | ₩3,363 | -4.91% | 6.3천 |
|---|
| 2026.06.03 | ₩3,617 | ₩3,617 | ₩3,443 | ₩3,537 | -2.21% | 1만 |
|---|
| 2026.06.02 | ₩3,563 | ₩3,683 | ₩3,363 | ₩3,617 | +1.50% | 2.2만 |
|---|
| 2026.06.01 | ₩3,777 | ₩3,883 | ₩3,617 | ₩3,617 | -4.24% | 2.2만 |
|---|
| 2026.05.29 | ₩3,350 | ₩4,124 | ₩3,336 | ₩3,843 | +14.74% | 10.6만 |
|---|
| 2026.05.28 | ₩3,496 | ₩3,579 | ₩3,443 | ₩3,443 | -1.53% | 1만 |
|---|
| 2026.05.27 | ₩3,630 | ₩3,643 | ₩3,443 | ₩3,483 | -4.04% | 2.6만 |
|---|
| 2026.05.26 | ₩3,643 | ₩3,737 | ₩3,327 | ₩3,603 | -1.10% | 1.4만 |
|---|
| 2026.05.22 | ₩3,496 | ₩3,603 | ₩3,069 | ₩3,603 | +3.05% | 2.6만 |
|---|
| 2026.05.21 | ₩3,750 | ₩3,750 | ₩3,416 | ₩3,643 | -2.85% | 1.4만 |
|---|
| 2026.05.20 | ₩3,515 | ₩3,515 | ₩3,416 | ₩3,456 | -1.67% | 6.4천 |
|---|
| 2026.05.19 | ₩3,630 | ₩3,657 | ₩3,456 | ₩3,456 | -4.78% | 1.1만 |
|---|
| 2026.05.18 | ₩3,750 | ₩3,937 | ₩3,617 | ₩3,670 | -2.14% | 1.6만 |
|---|
| 2026.05.15 | ₩3,843 | ₩3,873 | ₩3,655 | ₩3,803 | -1.04% | 1.3만 |
|---|
| 2026.05.14 | ₩3,737 | ₩3,870 | ₩3,603 | ₩3,843 | +2.86% | 3.2만 |
|---|
| 2026.05.13 | ₩3,670 | ₩3,924 | ₩3,603 | ₩3,737 | +1.82% | 1.1만 |
|---|
| 2026.05.12 | ₩3,843 | ₩3,910 | ₩3,638 | ₩3,683 | -4.17% | 1.6만 |
|---|
| 2026.05.11 | ₩3,950 | ₩4,137 | ₩3,763 | ₩3,897 | -1.35% | 3만 |
|---|
| 2026.05.08 | ₩4,004 | ₩4,124 | ₩3,897 | ₩3,950 | -1.33% | 1.8만 |
|---|
| 2026.05.07 | ₩4,137 | ₩4,137 | ₩3,870 | ₩4,057 | -1.94% | 5.1만 |
|---|
| 2026.05.06 | ₩3,990 | ₩5,004 | ₩3,990 | ₩4,124 | +3.34% | 33.1만 |
|---|
| 2026.05.05 | ₩3,910 | ₩4,070 | ₩3,910 | ₩3,990 | +2.05% | 2.4만 |
|---|
| 2026.05.04 | ₩3,670 | ₩4,124 | ₩3,670 | ₩3,950 | +7.64% | 8.4만 |
|---|
| 2026.05.01 | ₩3,550 | ₩3,630 | ₩3,537 | ₩3,611 | +1.73% | 1.3만 |
|---|
| 2026.04.30 | ₩3,617 | ₩3,670 | ₩3,523 | ₩3,577 | -1.11% | 7.8천 |
|---|
| 2026.04.29 | ₩3,737 | ₩3,737 | ₩3,577 | ₩3,603 | -3.57% | 2.8만 |
|---|
| 2026.04.28 | ₩3,763 | ₩3,763 | ₩3,496 | ₩3,603 | -4.26% | 1.1만 |
|---|
| 2026.04.27 | ₩3,350 | ₩3,830 | ₩3,283 | ₩3,643 | +8.76% | 3.7만 |
|---|
| 2026.04.24 | ₩3,350 | ₩3,383 | ₩3,204 | ₩3,283 | -1.99% | 1만 |
|---|
| 2026.04.23 | ₩3,476 | ₩3,476 | ₩3,270 | ₩3,416 | -1.73% | 2.2만 |
|---|
| 2026.04.22 | ₩3,817 | ₩4,004 | ₩3,350 | ₩3,577 | -6.29% | 8.5만 |
|---|
| 2026.04.21 | ₩3,043 | ₩4,551 | ₩3,043 | ₩3,763 | +23.68% | 77.2만 |
|---|
| 2026.04.20 | ₩2,789 | ₩3,003 | ₩2,709 | ₩3,003 | +7.66% | 2.4만 |
|---|
| 2026.04.17 | ₩2,709 | ₩2,789 | ₩2,696 | ₩2,756 | +1.72% | 8.4천 |
|---|
| 2026.04.16 | ₩2,629 | ₩2,803 | ₩2,629 | ₩2,682 | +2.03% | 1.4만 |
|---|
| 2026.04.15 | ₩2,669 | ₩2,677 | ₩2,617 | ₩2,617 | -1.95% | 5.9천 |
|---|
| 2026.04.14 | ₩2,705 | ₩2,776 | ₩2,669 | ₩2,669 | -1.33% | 2.1만 |
|---|
| 2026.04.13 | ₩2,602 | ₩2,736 | ₩2,602 | ₩2,656 | +2.05% | 5.1천 |
|---|
| 2026.04.10 | ₩2,549 | ₩2,602 | ₩2,549 | ₩2,602 | +2.09% | 2.1천 |
|---|
| 2026.04.09 | ₩2,669 | ₩2,669 | ₩2,469 | ₩2,469 | -7.50% | 2.8천 |
|---|
| 2026.04.08 | ₩2,722 | ₩2,722 | ₩2,661 | ₩2,669 | -1.96% | 1.5천 |
|---|
| 2026.04.07 | ₩2,549 | ₩2,549 | ₩2,549 | ₩2,549 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,669 | ₩2,669 | ₩2,492 | ₩2,549 | -4.50% | 2.3천 |
|---|
| 2026.04.02 | ₩2,616 | ₩2,616 | ₩2,576 | ₩2,616 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩2,536 | ₩2,949 | ₩2,536 | ₩2,811 | +10.84% | 7.8천 |
|---|
| 2026.03.31 | ₩2,536 | ₩2,536 | ₩2,375 | ₩2,496 | -1.58% | 1.3만 |
|---|
| 2026.03.30 | ₩2,472 | ₩2,682 | ₩2,469 | ₩2,682 | +8.53% | 5.6천 |
|---|
| 2026.03.27 | ₩2,589 | ₩2,642 | ₩2,536 | ₩2,536 | -2.06% | 2.7천 |
|---|
| 2026.03.26 | ₩2,642 | ₩2,803 | ₩2,602 | ₩2,602 | -1.52% | 5천 |
|---|
| 2026.03.25 | ₩2,789 | ₩2,789 | ₩2,602 | ₩2,709 | -2.87% | 7.4천 |
|---|
| 2026.03.24 | ₩2,736 | ₩2,796 | ₩2,669 | ₩2,776 | +1.46% | 1.3만 |
|---|
| 2026.03.23 | ₩2,949 | ₩2,949 | ₩2,736 | ₩2,749 | -6.79% | 5.9천 |
|---|
| 2026.03.20 | ₩2,590 | ₩3,003 | ₩2,509 | ₩2,949 | +13.86% | 7.5만 |
|---|
| 2026.03.19 | ₩2,557 | ₩2,656 | ₩2,557 | ₩2,589 | +1.25% | 1.1만 |
|---|
| 2026.03.18 | ₩2,629 | ₩2,629 | ₩2,536 | ₩2,602 | -1.02% | 3천 |
|---|
| 2026.03.17 | ₩2,740 | ₩2,776 | ₩2,629 | ₩2,629 | -4.04% | 1.3만 |
|---|
| 2026.03.16 | ₩2,642 | ₩2,803 | ₩2,642 | ₩2,736 | +3.54% | 1.6만 |
|---|
| 2026.03.13 | ₩2,549 | ₩2,789 | ₩2,549 | ₩2,589 | +1.57% | 3.9천 |
|---|
| 2026.03.12 | ₩2,529 | ₩2,589 | ₩2,529 | ₩2,562 | +1.32% | 1.9천 |
|---|
| 2026.03.11 | ₩2,634 | ₩2,722 | ₩2,602 | ₩2,642 | +0.30% | 4.9천 |
|---|
| 2026.03.10 | ₩2,536 | ₩2,856 | ₩2,415 | ₩2,606 | +2.79% | 1.3만 |
|---|
| 2026.03.09 | ₩2,682 | ₩2,682 | ₩2,536 | ₩2,536 | -5.47% | 8.3천 |
|---|
| 2026.03.06 | ₩2,522 | ₩3,069 | ₩2,522 | ₩2,736 | +8.47% | 6.3만 |
|---|
| 2026.03.05 | ₩2,322 | ₩2,963 | ₩2,322 | ₩2,562 | +10.34% | 12.1만 |
|---|
| 2026.03.04 | ₩2,109 | ₩2,275 | ₩2,075 | ₩2,269 | +7.59% | 1.4만 |
|---|
| 2026.03.03 | ₩1,988 | ₩2,082 | ₩1,935 | ₩2,028 | +2.01% | 1.2만 |
|---|
| 2026.03.02 | ₩2,175 | ₩2,242 | ₩2,028 | ₩2,028 | -6.75% | 3.7만 |
|---|
| 2026.02.27 | ₩2,255 | ₩2,322 | ₩2,238 | ₩2,242 | -0.59% | 6.2천 |
|---|
| 2026.02.26 | ₩2,335 | ₩2,335 | ₩2,215 | ₩2,242 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩2,329 | ₩2,329 | ₩2,269 | ₩2,269 | -2.58% | 4.2천 |
|---|
| 2026.02.24 | ₩2,149 | ₩2,322 | ₩2,149 | ₩2,282 | +6.21% | 6천 |
|---|
| 2026.02.23 | ₩2,202 | ₩2,335 | ₩2,175 | ₩2,242 | +1.82% | 1.5만 |
|---|
| 2026.02.20 | ₩2,269 | ₩2,301 | ₩2,175 | ₩2,175 | -4.12% | 2.1만 |
|---|
| 2026.02.19 | ₩2,402 | ₩2,402 | ₩2,282 | ₩2,282 | -5.00% | 7.1천 |
|---|
| 2026.02.18 | ₩2,562 | ₩2,562 | ₩2,402 | ₩2,402 | -6.25% | 1.1만 |
|---|
| 2026.02.17 | ₩2,562 | ₩2,622 | ₩2,562 | ₩2,602 | +1.56% | 2천 |
|---|
| 2026.02.13 | ₩2,589 | ₩2,589 | ₩2,522 | ₩2,522 | -2.58% | 7천 |
|---|
| 2026.02.12 | ₩2,496 | ₩2,602 | ₩2,496 | ₩2,509 | +0.53% | 6.2천 |
|---|
| 2026.02.11 | ₩2,536 | ₩2,589 | ₩2,429 | ₩2,509 | -1.05% | 1.7만 |
|---|
| 2026.02.10 | ₩2,656 | ₩2,669 | ₩2,536 | ₩2,536 | -4.52% | 3.8천 |
|---|
| 2026.02.09 | ₩2,482 | ₩2,632 | ₩2,469 | ₩2,496 | +0.54% | 3.2천 |
|---|
| 2026.02.06 | ₩2,489 | ₩2,593 | ₩2,442 | ₩2,469 | -0.80% | 6.9천 |
|---|
| 2026.02.05 | ₩2,362 | ₩2,496 | ₩2,362 | ₩2,362 | 0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩2,576 | ₩2,576 | ₩2,362 | ₩2,362 | -8.29% | 1.7만 |
|---|
| 2026.02.03 | ₩2,602 | ₩2,778 | ₩2,469 | ₩2,549 | -2.05% | 3만 |
|---|
| 2026.02.02 | ₩2,616 | ₩2,696 | ₩2,482 | ₩2,562 | -2.04% | 1.4만 |
|---|
| 2026.01.30 | ₩2,415 | ₩2,843 | ₩2,402 | ₩2,616 | +8.29% | 2.9만 |
|---|
| 2026.01.29 | ₩2,803 | ₩2,856 | ₩2,642 | ₩2,709 | -3.33% | 2만 |
|---|
| 2026.01.28 | ₩2,856 | ₩2,869 | ₩2,469 | ₩2,803 | -1.87% | 6.3만 |
|---|
| 2026.01.27 | ₩3,069 | ₩3,096 | ₩3,003 | ₩3,003 | -2.17% | 4.6천 |
|---|
| 2026.01.26 | ₩3,003 | ₩3,069 | ₩2,949 | ₩3,016 | +0.44% | 5.3천 |
|---|
| 2026.01.23 | ₩2,976 | ₩3,109 | ₩2,936 | ₩2,989 | +0.45% | 1.6만 |
|---|
| 2026.01.22 | ₩2,923 | ₩3,041 | ₩2,923 | ₩2,936 | +0.46% | 4.1천 |
|---|
| 2026.01.21 | ₩2,949 | ₩3,029 | ₩2,949 | ₩2,949 | 0.00% | 5.7천 |
|---|
| 2026.01.20 | ₩2,936 | ₩3,176 | ₩2,936 | ₩2,949 | +0.45% | 8.4천 |
|---|
| 2026.01.16 | ₩3,043 | ₩3,170 | ₩2,936 | ₩2,949 | -3.07% | 1.1만 |
|---|
| 2026.01.15 | ₩2,883 | ₩3,176 | ₩2,883 | ₩3,016 | +4.63% | 1만 |
|---|
| 2026.01.14 | ₩3,069 | ₩3,103 | ₩3,016 | ₩3,016 | -1.74% | 8.4천 |
|---|
| 2026.01.13 | ₩3,164 | ₩3,164 | ₩3,043 | ₩3,069 | -2.99% | 2.2만 |
|---|
| 2026.01.12 | ₩3,270 | ₩3,270 | ₩3,136 | ₩3,136 | -4.08% | 1.2만 |
|---|
| 2026.01.09 | ₩3,298 | ₩3,358 | ₩3,123 | ₩3,149 | -4.49% | 7.4천 |
|---|
| 2026.01.08 | ₩3,109 | ₩3,390 | ₩3,109 | ₩3,176 | +2.15% | 1.3만 |
|---|
| 2026.01.07 | ₩3,190 | ₩3,288 | ₩2,936 | ₩3,243 | +1.67% | 1.1만 |
|---|
| 2026.01.06 | ₩3,350 | ₩3,537 | ₩3,190 | ₩3,190 | -4.78% | 3.9만 |
|---|
| 2026.01.05 | ₩3,003 | ₩3,443 | ₩2,963 | ₩3,270 | +8.89% | 6.2만 |
|---|
| 2026.01.02 | ₩2,669 | ₩3,003 | ₩2,669 | ₩2,963 | +11.00% | 2.6만 |
|---|
| 2025.12.31 | ₩2,736 | ₩2,803 | ₩2,669 | ₩2,669 | -2.44% | 3.3만 |
|---|
| 2025.12.30 | ₩2,789 | ₩2,829 | ₩2,682 | ₩2,722 | -2.39% | 2.9만 |
|---|
| 2025.12.29 | ₩2,696 | ₩2,869 | ₩2,682 | ₩2,682 | -0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩2,883 | ₩2,936 | ₩2,762 | ₩2,762 | -4.17% | 2.3만 |
|---|
| 2025.12.24 | ₩2,749 | ₩2,909 | ₩2,749 | ₩2,789 | +1.46% | 6천 |
|---|
| 2025.12.23 | ₩2,816 | ₩3,056 | ₩2,749 | ₩2,749 | -2.37% | 1.7만 |
|---|
| 2025.12.22 | ₩2,776 | ₩2,956 | ₩2,776 | ₩2,896 | +4.33% | 1.7만 |
|---|
| 2025.12.19 | ₩2,656 | ₩3,149 | ₩2,656 | ₩2,669 | +0.50% | 15.2만 |
|---|
| 2025.12.18 | ₩2,776 | ₩2,803 | ₩2,669 | ₩2,682 | -3.37% | 1.1만 |
|---|
| 2025.12.17 | ₩2,803 | ₩2,923 | ₩2,669 | ₩2,749 | -1.90% | 1.2만 |
|---|
| 2025.12.16 | ₩2,656 | ₩2,789 | ₩2,642 | ₩2,789 | +5.03% | 1.2만 |
|---|
| 2025.12.15 | ₩3,190 | ₩3,190 | ₩2,625 | ₩2,629 | -17.57% | 3.5만 |
|---|
| 2025.12.12 | ₩3,176 | ₩3,256 | ₩3,149 | ₩3,203 | +0.84% | 9.5천 |
|---|
| 2025.12.11 | ₩3,336 | ₩3,503 | ₩3,003 | ₩3,256 | -2.40% | 2.4만 |
|---|
| 2025.12.10 | ₩3,558 | ₩3,737 | ₩3,216 | ₩3,336 | -6.23% | 5.6만 |
|---|
| 2025.12.09 | ₩3,817 | ₩3,843 | ₩3,203 | ₩3,283 | -13.99% | 3만 |
|---|
| 2025.12.08 | ₩4,044 | ₩4,137 | ₩3,763 | ₩3,817 | -5.61% | 1.5만 |
|---|
| 2025.12.05 | ₩4,057 | ₩4,057 | ₩3,763 | ₩3,930 | -3.13% | 3.1만 |
|---|
| 2025.12.04 | ₩4,230 | ₩4,317 | ₩4,030 | ₩4,044 | -4.42% | 8.1만 |
|---|
| 2025.12.03 | ₩4,230 | ₩4,537 | ₩4,230 | ₩4,417 | +4.42% | 4.9만 |
|---|
| 2025.12.02 | ₩4,150 | ₩4,511 | ₩4,142 | ₩4,230 | +1.93% | 2.2만 |
|---|
| 2025.12.01 | ₩4,617 | ₩4,617 | ₩4,045 | ₩4,084 | -11.56% | 5.9만 |
|---|
| 2025.11.28 | ₩4,324 | ₩4,511 | ₩4,250 | ₩4,337 | +0.31% | 3.2만 |
|---|
| 2025.11.26 | ₩4,844 | ₩4,844 | ₩4,057 | ₩4,150 | -14.33% | 13.4만 |
|---|
| 2025.11.25 | ₩4,617 | ₩5,271 | ₩4,404 | ₩4,751 | +2.89% | 48.5만 |
|---|
| 2025.11.24 | ₩3,256 | ₩5,405 | ₩3,256 | ₩4,431 | +36.07% | 393.7만 |
|---|
| 2025.11.21 | ₩2,576 | ₩3,256 | ₩2,576 | ₩3,149 | +22.28% | 3.1만 |
|---|
| 2025.11.20 | ₩2,482 | ₩2,602 | ₩2,335 | ₩2,589 | +4.30% | 3.3만 |
|---|
| 2025.11.19 | ₩2,402 | ₩2,476 | ₩2,335 | ₩2,382 | -0.83% | 7.5천 |
|---|
| 2025.11.18 | ₩2,255 | ₩2,409 | ₩2,255 | ₩2,269 | +0.59% | 6.5천 |
|---|
| 2025.11.17 | ₩2,363 | ₩2,496 | ₩2,255 | ₩2,255 | -4.57% | 2만 |
|---|
| 2025.11.14 | ₩2,456 | ₩2,536 | ₩2,322 | ₩2,516 | +2.45% | 2.8만 |
|---|
| 2025.11.13 | ₩2,656 | ₩2,682 | ₩2,549 | ₩2,549 | -4.02% | 2.3만 |
|---|
| 2025.11.12 | ₩2,616 | ₩2,736 | ₩2,562 | ₩2,669 | +2.04% | 1.4만 |
|---|
| 2025.11.11 | ₩2,749 | ₩2,816 | ₩2,509 | ₩2,629 | -4.37% | 3.3만 |
|---|
| 2025.11.10 | ₩3,016 | ₩3,069 | ₩2,762 | ₩2,816 | -6.64% | 2.4만 |
|---|
| 2025.11.07 | ₩3,123 | ₩3,195 | ₩2,829 | ₩2,923 | -6.41% | 1.7만 |
|---|
| 2025.11.06 | ₩3,216 | ₩3,276 | ₩3,083 | ₩3,163 | -1.66% | 1.3만 |
|---|
| 2025.11.05 | ₩3,418 | ₩3,446 | ₩3,283 | ₩3,283 | -3.94% | 2.3만 |
|---|
| 2025.11.04 | ₩3,470 | ₩3,522 | ₩3,403 | ₩3,496 | +0.77% | 6.1천 |
|---|
| 2025.11.03 | ₩3,566 | ₩3,577 | ₩3,483 | ₩3,577 | +0.30% | 6.8천 |
|---|
| 2025.10.31 | ₩3,537 | ₩3,603 | ₩3,470 | ₩3,577 | +1.13% | 1.8만 |
|---|
| 2025.10.30 | ₩3,723 | ₩3,843 | ₩3,534 | ₩3,537 | -5.02% | 3.6만 |
|---|
| 2025.10.29 | ₩3,737 | ₩3,843 | ₩3,697 | ₩3,843 | +2.86% | 2.8만 |
|---|
| 2025.10.28 | ₩3,737 | ₩3,857 | ₩3,537 | ₩3,750 | +0.36% | 1만 |
|---|
| 2025.10.27 | ₩3,735 | ₩3,870 | ₩3,603 | ₩3,603 | -3.54% | 3.3만 |
|---|
| 2025.10.24 | ₩3,537 | ₩3,924 | ₩3,537 | ₩3,737 | +5.66% | 6.8만 |
|---|
| 2025.10.23 | ₩3,750 | ₩3,803 | ₩3,510 | ₩3,659 | -2.42% | 3.7만 |
|---|
| 2025.10.22 | ₩3,723 | ₩3,870 | ₩3,657 | ₩3,830 | +2.87% | 4.3만 |
|---|
| 2025.10.21 | ₩3,643 | ₩3,924 | ₩3,643 | ₩3,738 | +2.60% | 1.3만 |
|---|
| 2025.10.20 | ₩3,857 | ₩4,004 | ₩3,603 | ₩3,690 | -4.33% | 1.5만 |
|---|
| 2025.10.17 | ₩3,870 | ₩3,870 | ₩3,737 | ₩3,737 | -3.45% | 1.3만 |
|---|
| 2025.10.16 | ₩4,004 | ₩4,004 | ₩3,790 | ₩3,910 | -2.33% | 1만 |
|---|
| 2025.10.15 | ₩4,311 | ₩4,324 | ₩4,024 | ₩4,110 | -4.64% | 6.9천 |
|---|
| 2025.10.14 | ₩4,044 | ₩4,417 | ₩3,817 | ₩4,257 | +5.28% | 5.3만 |
|---|
| 2025.10.13 | ₩4,057 | ₩4,190 | ₩3,843 | ₩4,110 | +1.32% | 1.8만 |
|---|
| 2025.10.10 | ₩4,364 | ₩4,364 | ₩3,790 | ₩3,843 | -11.93% | 4.4만 |
|---|
| 2025.10.09 | ₩4,444 | ₩4,444 | ₩4,324 | ₩4,337 | -2.40% | 6.2천 |
|---|
| 2025.10.08 | ₩4,404 | ₩4,404 | ₩4,257 | ₩4,377 | -0.61% | 1.5만 |
|---|
| 2025.10.07 | ₩4,217 | ₩4,511 | ₩4,137 | ₩4,511 | +6.96% | 4.6만 |
|---|
| 2025.10.06 | ₩4,257 | ₩4,508 | ₩4,230 | ₩4,244 | -0.31% | 1.8만 |
|---|
| 2025.10.03 | ₩4,244 | ₩4,497 | ₩4,244 | ₩4,371 | +2.99% | 1.7만 |
|---|
| 2025.10.02 | ₩4,364 | ₩4,511 | ₩4,270 | ₩4,364 | 0.00% | 1.7만 |
|---|
| 2025.10.01 | ₩4,337 | ₩4,549 | ₩4,337 | ₩4,391 | +1.23% | 1.9만 |
|---|
| 2025.09.30 | ₩4,471 | ₩4,564 | ₩4,297 | ₩4,297 | -3.88% | 3만 |
|---|
| 2025.09.29 | ₩4,577 | ₩4,834 | ₩4,557 | ₩4,617 | +0.87% | 2.5만 |
|---|
| 2025.09.26 | ₩4,831 | ₩4,839 | ₩4,671 | ₩4,671 | -3.31% | 9.8천 |
|---|
| 2025.09.25 | ₩4,924 | ₩4,942 | ₩4,684 | ₩4,764 | -3.25% | 1.2만 |
|---|
| 2025.09.24 | ₩5,045 | ₩5,085 | ₩4,858 | ₩4,884 | -3.17% | 1.1만 |
|---|
| 2025.09.23 | ₩5,165 | ₩5,258 | ₩4,951 | ₩5,091 | -1.42% | 1.9만 |
|---|
| 2025.09.22 | ₩5,205 | ₩5,271 | ₩5,071 | ₩5,165 | -0.77% | 4.1만 |
|---|
| 2025.09.19 | ₩5,205 | ₩5,205 | ₩5,004 | ₩5,018 | -3.59% | 1.4만 |
|---|
| 2025.09.18 | ₩5,085 | ₩5,205 | ₩4,858 | ₩5,191 | +2.10% | 2만 |
|---|
| 2025.09.17 | ₩5,138 | ₩5,165 | ₩4,924 | ₩5,085 | -1.04% | 2.3만 |
|---|
| 2025.09.16 | ₩5,138 | ₩5,231 | ₩4,858 | ₩4,951 | -3.64% | 1.8만 |
|---|
| 2025.09.15 | ₩4,891 | ₩5,271 | ₩4,804 | ₩5,165 | +5.59% | 2.6만 |
|---|
| 2025.09.12 | ₩5,205 | ₩5,258 | ₩5,151 | ₩5,191 | -0.26% | 1.3만 |
|---|
| 2025.09.11 | ₩5,231 | ₩5,472 | ₩5,071 | ₩5,245 | +0.26% | 5.2만 |
|---|
| 2025.09.10 | ₩5,045 | ₩5,258 | ₩4,804 | ₩5,231 | +3.70% | 3만 |
|---|
| 2025.09.09 | ₩4,938 | ₩5,271 | ₩4,724 | ₩5,085 | +2.97% | 3.7만 |
|---|
| 2025.09.08 | ₩4,751 | ₩5,004 | ₩4,702 | ₩4,991 | +5.06% | 1.3만 |
|---|
| 2025.09.05 | ₩4,844 | ₩4,911 | ₩4,684 | ₩4,884 | +0.83% | 7.9천 |
|---|
| 2025.09.04 | ₩4,991 | ₩5,045 | ₩4,831 | ₩5,045 | +1.07% | 1.2만 |
|---|
| 2025.09.03 | ₩5,135 | ₩5,135 | ₩4,792 | ₩5,004 | -2.55% | 1.2만 |
|---|
| 2025.09.02 | ₩4,951 | ₩5,045 | ₩4,617 | ₩4,914 | -0.75% | 2만 |
|---|
| 2025.08.29 | ₩5,311 | ₩5,472 | ₩5,098 | ₩5,138 | -3.27% | 10.1만 |
|---|