시장 데이터를 불러오는 중
ZKH Group Limited American Depositary Shares, each representing thirty-five (35) Class A Ordinary Shares · ZKH · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,762 | ₩2,890 | ₩2,668 | ₩2,722 | -1.46% | 24.1만 |
| 2026.10.08 | ₩2,990 | ₩2,990 | ₩2,762 | ₩2,762 | -7.62% | 10.8만 |
| 2026.10.07 | ₩3,178 | ₩3,232 | ₩2,957 | ₩2,990 | -5.91% | 13.9만 |
| 2026.10.06 | ₩3,312 | ₩3,446 | ₩3,285 | ₩3,285 | -0.81% | 12.1만 |
| 2026.10.05 | ₩3,634 | ₩3,634 | ₩3,272 | ₩3,312 | -8.86% | 22.9만 |
| 2026.10.02 | ₩3,728 | ₩3,728 | ₩3,527 | ₩3,674 | -1.44% | 31.1만 |
| 2026.10.01 | ₩3,674 | ₩3,795 | ₩3,634 | ₩3,795 | +3.28% | 14.9만 |
| 2026.09.30 | ₩3,567 | ₩3,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,768 |
| +5.64% |
| 18.3만 |
| 2026.09.29 | ₩3,795 | ₩3,795 | ₩3,634 | ₩3,701 | -2.47% | 10.1만 |
|---|
| 2026.09.28 | ₩3,795 | ₩3,828 | ₩3,647 | ₩3,822 | +0.71% | 16만 |
|---|
| 2026.09.25 | ₩3,808 | ₩3,862 | ₩3,768 | ₩3,835 | +0.70% | 11.9만 |
|---|
| 2026.09.24 | ₩3,768 | ₩3,862 | ₩3,748 | ₩3,835 | +1.78% | 15.1만 |
|---|
| 2026.09.23 | ₩3,848 | ₩3,862 | ₩3,741 | ₩3,768 | -2.09% | 13.2만 |
|---|
| 2026.09.22 | ₩3,795 | ₩3,902 | ₩3,795 | ₩3,875 | +2.12% | 14.4만 |
|---|
| 2026.09.21 | ₩3,969 | ₩3,969 | ₩3,822 | ₩3,848 | -3.04% | 13.1만 |
|---|
| 2026.09.18 | ₩3,728 | ₩3,969 | ₩3,687 | ₩3,942 | +5.76% | 25.3만 |
|---|
| 2026.09.17 | ₩3,889 | ₩3,889 | ₩3,781 | ₩3,781 | -2.76% | 5.2만 |
|---|
| 2026.09.16 | ₩3,822 | ₩3,936 | ₩3,808 | ₩3,889 | +1.75% | 38.5만 |
|---|
| 2026.09.15 | ₩3,889 | ₩3,889 | ₩3,681 | ₩3,822 | -1.72% | 49.2만 |
|---|
| 2026.09.14 | ₩3,889 | ₩3,902 | ₩3,781 | ₩3,902 | +0.34% | 22.6만 |
|---|
| 2026.09.11 | ₩3,889 | ₩3,962 | ₩3,828 | ₩3,915 | +0.69% | 102.1만 |
|---|
| 2026.09.10 | ₩3,929 | ₩3,942 | ₩3,875 | ₩3,889 | -1.02% | 15.1만 |
|---|
| 2026.09.09 | ₩3,942 | ₩3,969 | ₩3,915 | ₩3,969 | +0.68% | 56.4만 |
|---|
| 2026.09.08 | ₩3,942 | ₩3,982 | ₩3,835 | ₩3,969 | +0.68% | 49만 |
|---|
| 2026.09.04 | ₩3,982 | ₩4,023 | ₩3,942 | ₩3,956 | -0.67% | 15.9만 |
|---|
| 2026.09.03 | ₩3,915 | ₩4,036 | ₩3,848 | ₩4,023 | +2.74% | 22.9만 |
|---|
| 2026.09.02 | ₩3,942 | ₩3,942 | ₩3,889 | ₩3,915 | -0.68% | 3.3만 |
|---|
| 2026.09.01 | ₩3,915 | ₩3,956 | ₩3,781 | ₩3,929 | +0.34% | 19.2만 |
|---|
| 2026.08.31 | ₩3,915 | ₩3,956 | ₩3,848 | ₩3,915 | 0.00% | 21.1만 |
|---|
| 2026.08.28 | ₩3,982 | ₩3,982 | ₩3,902 | ₩3,915 | -1.68% | 10만 |
|---|
| 2026.08.27 | ₩3,835 | ₩3,969 | ₩3,781 | ₩3,969 | +3.50% | 7.7만 |
|---|
| 2026.08.26 | ₩3,835 | ₩3,962 | ₩3,822 | ₩3,902 | +1.75% | 26.5만 |
|---|
| 2026.08.25 | ₩4,023 | ₩4,023 | ₩3,835 | ₩3,969 | -1.33% | 27.8만 |
|---|
| 2026.08.24 | ₩3,486 | ₩4,070 | ₩3,366 | ₩4,063 | +16.54% | 69.6만 |
|---|
| 2026.08.21 | ₩3,982 | ₩3,996 | ₩3,781 | ₩3,889 | -2.36% | 512만 |
|---|
| 2026.08.20 | ₩3,878 | ₩3,889 | ₩3,875 | ₩3,889 | +0.28% | 10.3만 |
|---|
| 2026.08.19 | ₩3,889 | ₩3,895 | ₩3,862 | ₩3,889 | 0.00% | 16.5만 |
|---|
| 2026.08.18 | ₩3,848 | ₩3,889 | ₩3,848 | ₩3,889 | +1.05% | 3.9만 |
|---|
| 2026.08.17 | ₩3,889 | ₩3,895 | ₩3,851 | ₩3,862 | -0.69% | 10.2만 |
|---|
| 2026.08.14 | ₩3,889 | ₩3,902 | ₩3,862 | ₩3,902 | +0.34% | 5.7천 |
|---|
| 2026.08.13 | ₩3,915 | ₩3,929 | ₩3,875 | ₩3,915 | 0.00% | 9.1만 |
|---|
| 2026.08.12 | ₩3,781 | ₩3,929 | ₩3,781 | ₩3,915 | +3.55% | 6.3만 |
|---|
| 2026.08.11 | ₩3,822 | ₩3,949 | ₩3,553 | ₩3,929 | +2.81% | 17.9만 |
|---|
| 2026.08.10 | ₩3,701 | ₩3,835 | ₩3,701 | ₩3,822 | +3.26% | 14.8만 |
|---|
| 2026.08.07 | ₩3,547 | ₩3,848 | ₩3,533 | ₩3,822 | +7.75% | 8.9만 |
|---|
| 2026.08.06 | ₩3,694 | ₩3,835 | ₩3,694 | ₩3,781 | +2.36% | 8.3만 |
|---|
| 2026.08.05 | ₩3,848 | ₩3,848 | ₩3,620 | ₩3,835 | -0.35% | 5.2만 |
|---|
| 2026.08.04 | ₩3,889 | ₩3,902 | ₩3,822 | ₩3,835 | -1.38% | 10.3만 |
|---|
| 2026.08.03 | ₩3,889 | ₩3,902 | ₩3,875 | ₩3,889 | 0.00% | 32.4만 |
|---|
| 2026.07.31 | ₩3,915 | ₩4,009 | ₩3,835 | ₩3,915 | 0.00% | 26.3만 |
|---|
| 2026.07.30 | ₩3,761 | ₩3,915 | ₩3,761 | ₩3,875 | +3.03% | 16만 |
|---|
| 2026.07.29 | ₩3,956 | ₩3,956 | ₩3,902 | ₩3,902 | -1.36% | 16.7만 |
|---|
| 2026.07.28 | ₩3,835 | ₩3,969 | ₩3,741 | ₩3,956 | +3.15% | 8.7만 |
|---|
| 2026.07.27 | ₩4,076 | ₩4,076 | ₩3,889 | ₩3,969 | -2.63% | 5.3만 |
|---|
| 2026.07.24 | ₩3,902 | ₩3,996 | ₩3,889 | ₩3,956 | +1.37% | 5.6만 |
|---|
| 2026.07.23 | ₩3,956 | ₩4,050 | ₩3,768 | ₩3,942 | -0.34% | 6.1만 |
|---|
| 2026.07.22 | ₩3,942 | ₩3,982 | ₩3,795 | ₩3,969 | +0.68% | 25.1만 |
|---|
| 2026.07.21 | ₩4,009 | ₩4,009 | ₩3,392 | ₩3,956 | -1.34% | 7만 |
|---|
| 2026.07.20 | ₩3,768 | ₩4,009 | ₩3,768 | ₩3,969 | +5.34% | 10만 |
|---|
| 2026.07.17 | ₩3,956 | ₩4,023 | ₩3,822 | ₩4,009 | +1.36% | 7.8만 |
|---|
| 2026.07.16 | ₩3,862 | ₩3,956 | ₩3,862 | ₩3,956 | +2.43% | 1만 |
|---|
| 2026.07.15 | ₩3,889 | ₩3,902 | ₩3,862 | ₩3,875 | -0.34% | 4.4만 |
|---|
| 2026.07.14 | ₩3,875 | ₩3,889 | ₩3,862 | ₩3,889 | +0.35% | 3.9만 |
|---|
| 2026.07.13 | ₩3,768 | ₩3,949 | ₩3,734 | ₩3,848 | +2.14% | 4.9만 |
|---|
| 2026.07.10 | ₩3,392 | ₩3,741 | ₩3,392 | ₩3,714 | +9.49% | 6만 |
|---|
| 2026.07.09 | ₩3,473 | ₩3,567 | ₩3,366 | ₩3,406 | -1.93% | 4.6만 |
|---|
| 2026.07.08 | ₩3,285 | ₩3,594 | ₩3,285 | ₩3,580 | +8.98% | 1만 |
|---|
| 2026.07.07 | ₩3,580 | ₩3,661 | ₩3,299 | ₩3,325 | -7.12% | 5.1만 |
|---|
| 2026.07.06 | ₩2,910 | ₩3,620 | ₩2,910 | ₩3,607 | +23.96% | 6.8만 |
|---|
| 2026.07.02 | ₩2,789 | ₩2,937 | ₩2,695 | ₩2,910 | +4.33% | 2.1만 |
|---|
| 2026.07.01 | ₩2,943 | ₩2,950 | ₩2,575 | ₩2,762 | -6.15% | 15만 |
|---|
| 2026.06.30 | ₩3,017 | ₩3,124 | ₩2,896 | ₩3,030 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩3,138 | ₩3,151 | ₩2,950 | ₩2,963 | -5.56% | 14.9만 |
|---|
| 2026.06.26 | ₩3,352 | ₩3,379 | ₩3,057 | ₩3,071 | -8.40% | 8.5만 |
|---|
| 2026.06.25 | ₩3,111 | ₩3,446 | ₩3,044 | ₩3,446 | +10.78% | 14.1만 |
|---|
| 2026.06.24 | ₩3,124 | ₩3,325 | ₩3,111 | ₩3,138 | +0.43% | 18.7만 |
|---|
| 2026.06.23 | ₩3,352 | ₩3,352 | ₩3,165 | ₩3,205 | -4.40% | 11.1만 |
|---|
| 2026.06.22 | ₩3,312 | ₩3,486 | ₩3,285 | ₩3,299 | -0.40% | 10만 |
|---|
| 2026.06.18 | ₩3,352 | ₩3,580 | ₩3,352 | ₩3,392 | +1.20% | 10.9만 |
|---|
| 2026.06.17 | ₩3,647 | ₩3,674 | ₩3,379 | ₩3,446 | -5.51% | 11.7만 |
|---|
| 2026.06.16 | ₩3,714 | ₩3,755 | ₩3,594 | ₩3,647 | -1.81% | 9.8만 |
|---|
| 2026.06.15 | ₩3,687 | ₩3,835 | ₩3,626 | ₩3,674 | -0.36% | 8.6만 |
|---|
| 2026.06.12 | ₩3,822 | ₩3,875 | ₩3,741 | ₩3,755 | -1.75% | 7.1만 |
|---|
| 2026.06.11 | ₩3,862 | ₩3,915 | ₩3,808 | ₩3,808 | -1.39% | 7.8만 |
|---|
| 2026.06.10 | ₩3,862 | ₩3,942 | ₩3,848 | ₩3,889 | +0.69% | 8.3만 |
|---|
| 2026.06.09 | ₩3,741 | ₩3,915 | ₩3,741 | ₩3,875 | +3.58% | 9만 |
|---|
| 2026.06.08 | ₩3,808 | ₩3,962 | ₩3,781 | ₩3,822 | +0.35% | 12.8만 |
|---|
| 2026.06.05 | ₩3,929 | ₩3,956 | ₩3,795 | ₩3,795 | -3.41% | 8.2만 |
|---|
| 2026.06.04 | ₩3,982 | ₩3,982 | ₩3,835 | ₩3,889 | -2.36% | 8.6만 |
|---|
| 2026.06.03 | ₩3,835 | ₩3,889 | ₩3,835 | ₩3,889 | +1.40% | 11.5만 |
|---|
| 2026.06.02 | ₩3,848 | ₩3,875 | ₩3,769 | ₩3,862 | +0.35% | 3만 |
|---|
| 2026.06.01 | ₩3,808 | ₩3,902 | ₩3,741 | ₩3,902 | +2.46% | 6.2만 |
|---|
| 2026.05.29 | ₩3,607 | ₩3,808 | ₩3,607 | ₩3,795 | +5.20% | 8.2만 |
|---|
| 2026.05.28 | ₩3,753 | ₩3,889 | ₩3,661 | ₩3,701 | -1.39% | 12.8만 |
|---|
| 2026.05.27 | ₩3,808 | ₩3,862 | ₩3,714 | ₩3,808 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩3,580 | ₩3,889 | ₩3,580 | ₩3,741 | +4.49% | 15.5만 |
|---|
| 2026.05.22 | ₩3,808 | ₩3,889 | ₩3,413 | ₩3,486 | -8.45% | 7.7만 |
|---|
| 2026.05.21 | ₩3,915 | ₩4,035 | ₩3,312 | ₩3,929 | +0.34% | 18.2만 |
|---|
| 2026.05.20 | ₩3,922 | ₩4,036 | ₩3,875 | ₩3,956 | +0.85% | 26.8만 |
|---|
| 2026.05.19 | ₩3,875 | ₩4,016 | ₩3,848 | ₩3,915 | +1.04% | 30.8만 |
|---|
| 2026.05.18 | ₩3,875 | ₩3,982 | ₩3,808 | ₩3,862 | -0.35% | 29.4만 |
|---|
| 2026.05.15 | ₩3,996 | ₩4,023 | ₩3,889 | ₩3,902 | -2.35% | 38.9만 |
|---|
| 2026.05.14 | ₩3,996 | ₩4,070 | ₩3,996 | ₩4,023 | +0.67% | 41.2만 |
|---|
| 2026.05.13 | ₩4,063 | ₩4,103 | ₩3,982 | ₩4,009 | -1.32% | 43.2만 |
|---|
| 2026.05.12 | ₩4,023 | ₩4,090 | ₩3,969 | ₩4,009 | -0.33% | 38.5만 |
|---|
| 2026.05.11 | ₩3,969 | ₩4,090 | ₩3,956 | ₩4,050 | +2.03% | 39.8만 |
|---|
| 2026.05.08 | ₩4,023 | ₩4,117 | ₩3,996 | ₩4,023 | 0.00% | 37.4만 |
|---|
| 2026.05.07 | ₩4,023 | ₩4,143 | ₩3,996 | ₩4,009 | -0.33% | 37.3만 |
|---|
| 2026.05.06 | ₩4,023 | ₩4,118 | ₩4,009 | ₩4,023 | 0.00% | 43.7만 |
|---|
| 2026.05.05 | ₩4,036 | ₩4,096 | ₩3,996 | ₩4,023 | -0.33% | 38.7만 |
|---|
| 2026.05.04 | ₩4,090 | ₩4,157 | ₩4,003 | ₩4,009 | -1.97% | 38.7만 |
|---|
| 2026.05.01 | ₩4,103 | ₩4,210 | ₩4,009 | ₩4,117 | +0.33% | 39.2만 |
|---|
| 2026.04.30 | ₩3,969 | ₩4,197 | ₩3,969 | ₩4,090 | +3.04% | 43.3만 |
|---|
| 2026.04.29 | ₩3,929 | ₩4,117 | ₩3,929 | ₩3,996 | +1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩4,117 | ₩4,170 | ₩3,942 | ₩4,023 | -2.28% | 37.3만 |
|---|
| 2026.04.27 | ₩4,036 | ₩4,197 | ₩3,956 | ₩4,117 | +1.99% | 45.1만 |
|---|
| 2026.04.24 | ₩3,915 | ₩4,076 | ₩3,902 | ₩3,996 | +2.05% | 28.8만 |
|---|
| 2026.04.23 | ₩4,090 | ₩4,197 | ₩3,989 | ₩4,023 | -1.64% | 31.9만 |
|---|
| 2026.04.22 | ₩4,103 | ₩4,252 | ₩3,969 | ₩4,170 | +1.63% | 28.4만 |
|---|
| 2026.04.21 | ₩4,103 | ₩4,222 | ₩4,090 | ₩4,090 | -0.33% | 16.8만 |
|---|
| 2026.04.20 | ₩4,170 | ₩4,204 | ₩4,076 | ₩4,090 | -1.93% | 19.4만 |
|---|
| 2026.04.17 | ₩4,076 | ₩4,345 | ₩4,076 | ₩4,103 | +0.66% | 28.3만 |
|---|
| 2026.04.16 | ₩4,117 | ₩4,210 | ₩3,992 | ₩4,143 | +0.65% | 16.9만 |
|---|
| 2026.04.15 | ₩4,318 | ₩4,345 | ₩4,095 | ₩4,224 | -2.17% | 31.2만 |
|---|
| 2026.04.14 | ₩4,090 | ₩4,264 | ₩4,036 | ₩4,237 | +3.61% | 13.6만 |
|---|
| 2026.04.13 | ₩4,184 | ₩4,277 | ₩4,023 | ₩4,157 | -0.64% | 16만 |
|---|
| 2026.04.10 | ₩4,130 | ₩4,291 | ₩4,023 | ₩4,143 | +0.32% | 11만 |
|---|
| 2026.04.09 | ₩4,264 | ₩4,264 | ₩4,117 | ₩4,224 | -0.94% | 8.8만 |
|---|
| 2026.04.08 | ₩4,063 | ₩4,277 | ₩4,063 | ₩4,197 | +3.30% | 5.7만 |
|---|
| 2026.04.07 | ₩4,083 | ₩4,157 | ₩4,044 | ₩4,090 | +0.16% | 4.7만 |
|---|
| 2026.04.06 | ₩4,076 | ₩4,170 | ₩4,050 | ₩4,170 | +2.30% | 4만 |
|---|
| 2026.04.02 | ₩3,969 | ₩4,130 | ₩3,969 | ₩4,103 | +3.38% | 5만 |
|---|
| 2026.04.01 | ₩3,969 | ₩4,130 | ₩3,956 | ₩4,103 | +3.38% | 5.7만 |
|---|
| 2026.03.31 | ₩3,969 | ₩4,090 | ₩3,848 | ₩3,969 | 0.00% | 16.6만 |
|---|
| 2026.03.30 | ₩3,996 | ₩4,157 | ₩3,913 | ₩4,076 | +2.01% | 5.8만 |
|---|
| 2026.03.27 | ₩3,982 | ₩4,103 | ₩3,969 | ₩4,090 | +2.69% | 4.6만 |
|---|
| 2026.03.26 | ₩4,157 | ₩4,257 | ₩3,889 | ₩4,090 | -1.61% | 4.2만 |
|---|
| 2026.03.25 | ₩4,036 | ₩4,264 | ₩4,036 | ₩4,210 | +4.32% | 3만 |
|---|
| 2026.03.24 | ₩4,237 | ₩4,237 | ₩3,862 | ₩4,184 | -1.27% | 3.7만 |
|---|
| 2026.03.23 | ₩3,902 | ₩4,251 | ₩3,687 | ₩4,237 | +8.59% | 7.4만 |
|---|
| 2026.03.20 | ₩3,245 | ₩3,915 | ₩3,245 | ₩3,915 | +20.66% | 9.6만 |
|---|
| 2026.03.19 | ₩4,277 | ₩4,452 | ₩2,950 | ₩3,138 | -26.65% | 23만 |
|---|
| 2026.03.18 | ₩4,492 | ₩4,505 | ₩4,335 | ₩4,398 | -2.09% | 1.9만 |
|---|
| 2026.03.17 | ₩4,532 | ₩4,532 | ₩4,479 | ₩4,519 | -0.30% | 1.9만 |
|---|
| 2026.03.16 | ₩4,519 | ₩4,572 | ₩4,505 | ₩4,532 | +0.30% | 2.4만 |
|---|
| 2026.03.13 | ₩4,452 | ₩4,519 | ₩4,452 | ₩4,519 | +1.51% | 1.1만 |
|---|
| 2026.03.12 | ₩4,465 | ₩4,472 | ₩4,438 | ₩4,465 | 0.00% | 2만 |
|---|
| 2026.03.11 | ₩4,519 | ₩4,559 | ₩4,432 | ₩4,452 | -1.48% | 3.4만 |
|---|
| 2026.03.10 | ₩4,398 | ₩4,640 | ₩4,398 | ₩4,519 | +2.74% | 10.7만 |
|---|
| 2026.03.09 | ₩4,318 | ₩4,465 | ₩4,318 | ₩4,412 | +2.17% | 1.3만 |
|---|
| 2026.03.06 | ₩4,371 | ₩4,371 | ₩4,251 | ₩4,294 | -1.78% | 3.3만 |
|---|
| 2026.03.05 | ₩4,519 | ₩4,519 | ₩4,398 | ₩4,398 | -2.67% | 1.1만 |
|---|
| 2026.03.04 | ₩4,412 | ₩4,479 | ₩4,412 | ₩4,465 | +1.22% | 3.1천 |
|---|
| 2026.03.03 | ₩4,492 | ₩4,559 | ₩4,345 | ₩4,345 | -3.28% | 3.6만 |
|---|
| 2026.03.02 | ₩4,772 | ₩4,827 | ₩4,472 | ₩4,559 | -4.47% | 11만 |
|---|
| 2026.02.27 | ₩4,800 | ₩4,827 | ₩4,800 | ₩4,827 | +0.56% | 2.9천 |
|---|
| 2026.02.26 | ₩4,760 | ₩4,841 | ₩4,760 | ₩4,774 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩4,841 | ₩4,894 | ₩4,827 | ₩4,827 | -0.28% | 5.8천 |
|---|
| 2026.02.24 | ₩4,736 | ₩4,855 | ₩4,720 | ₩4,800 | +1.36% | 7.9천 |
|---|
| 2026.02.23 | ₩4,894 | ₩4,921 | ₩4,733 | ₩4,787 | -2.19% | 1.7만 |
|---|
| 2026.02.20 | ₩4,908 | ₩4,955 | ₩4,894 | ₩4,894 | -0.27% | 8천 |
|---|
| 2026.02.19 | ₩4,948 | ₩4,979 | ₩4,881 | ₩4,921 | -0.54% | 5.5천 |
|---|
| 2026.02.18 | ₩4,921 | ₩5,015 | ₩4,867 | ₩4,948 | +0.54% | 4.1만 |
|---|
| 2026.02.17 | ₩4,827 | ₩4,935 | ₩4,814 | ₩4,935 | +2.22% | 2만 |
|---|
| 2026.02.13 | ₩4,653 | ₩4,760 | ₩4,653 | ₩4,760 | +2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩4,640 | ₩4,666 | ₩4,640 | ₩4,653 | +0.29% | 1.1만 |
|---|
| 2026.02.11 | ₩4,680 | ₩4,693 | ₩4,599 | ₩4,666 | -0.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,619 | ₩4,680 | ₩4,613 | ₩4,680 | +1.31% | 5.3천 |
|---|
| 2026.02.09 | ₩4,747 | ₩4,747 | ₩4,572 | ₩4,666 | -1.69% | 9.3만 |
|---|
| 2026.02.06 | ₩4,713 | ₩4,760 | ₩4,666 | ₩4,760 | +1.00% | 5.2천 |
|---|
| 2026.02.05 | ₩4,626 | ₩4,867 | ₩4,626 | ₩4,693 | +1.45% | 4.9만 |
|---|
| 2026.02.04 | ₩4,653 | ₩4,774 | ₩4,613 | ₩4,693 | +0.86% | 5만 |
|---|
| 2026.02.03 | ₩4,531 | ₩4,653 | ₩4,519 | ₩4,572 | +0.92% | 1.7만 |
|---|
| 2026.02.02 | ₩4,599 | ₩4,613 | ₩4,572 | ₩4,613 | +0.29% | 2.9천 |
|---|
| 2026.01.30 | ₩4,613 | ₩4,626 | ₩4,505 | ₩4,505 | -2.33% | 6.6만 |
|---|
| 2026.01.29 | ₩4,640 | ₩4,693 | ₩4,572 | ₩4,626 | -0.29% | 13.2만 |
|---|
| 2026.01.28 | ₩4,626 | ₩4,666 | ₩4,505 | ₩4,626 | 0.00% | 17.9만 |
|---|
| 2026.01.27 | ₩4,505 | ₩4,626 | ₩4,505 | ₩4,626 | +2.68% | 4.5만 |
|---|
| 2026.01.26 | ₩4,572 | ₩4,626 | ₩4,559 | ₩4,613 | +0.88% | 3.9만 |
|---|
| 2026.01.23 | ₩4,626 | ₩4,626 | ₩4,586 | ₩4,613 | -0.29% | 1.8천 |
|---|
| 2026.01.22 | ₩4,606 | ₩4,693 | ₩4,593 | ₩4,666 | +1.31% | 2.2만 |
|---|
| 2026.01.21 | ₩4,640 | ₩4,693 | ₩4,599 | ₩4,626 | -0.29% | 3만 |
|---|
| 2026.01.20 | ₩4,626 | ₩4,693 | ₩4,559 | ₩4,653 | +0.58% | 4.1만 |
|---|
| 2026.01.16 | ₩4,720 | ₩4,747 | ₩4,640 | ₩4,640 | -1.70% | 3.9만 |
|---|
| 2026.01.15 | ₩4,680 | ₩4,807 | ₩4,572 | ₩4,720 | +0.86% | 2.3만 |
|---|
| 2026.01.14 | ₩4,559 | ₩4,653 | ₩4,559 | ₩4,613 | +1.18% | 3.2천 |
|---|
| 2026.01.13 | ₩4,613 | ₩4,613 | ₩4,465 | ₩4,546 | -1.45% | 6.7만 |
|---|
| 2026.01.12 | ₩4,686 | ₩4,767 | ₩4,586 | ₩4,613 | -1.57% | 9.9만 |
|---|
| 2026.01.09 | ₩4,666 | ₩4,693 | ₩4,599 | ₩4,693 | +0.57% | 46.5만 |
|---|
| 2026.01.08 | ₩4,546 | ₩4,720 | ₩4,532 | ₩4,653 | +2.36% | 5.1만 |
|---|
| 2026.01.07 | ₩4,358 | ₩4,760 | ₩4,358 | ₩4,680 | +7.38% | 8.3만 |
|---|
| 2026.01.06 | ₩4,814 | ₩5,082 | ₩4,143 | ₩4,264 | -11.42% | 86.4만 |
|---|
| 2026.01.05 | ₩4,841 | ₩5,082 | ₩4,841 | ₩4,935 | +1.94% | 7.2만 |
|---|
| 2026.01.02 | ₩5,082 | ₩5,082 | ₩4,935 | ₩4,948 | -2.64% | 5.5만 |
|---|
| 2025.12.31 | ₩4,935 | ₩4,988 | ₩4,841 | ₩4,935 | 0.00% | 19.2만 |
|---|
| 2025.12.30 | ₩5,189 | ₩5,189 | ₩4,908 | ₩4,935 | -4.91% | 12.8만 |
|---|
| 2025.12.29 | ₩4,948 | ₩5,176 | ₩4,854 | ₩5,082 | +2.71% | 10.3만 |
|---|
| 2025.12.26 | ₩4,733 | ₩5,230 | ₩4,733 | ₩4,894 | +3.40% | 23.4만 |
|---|
| 2025.12.24 | ₩4,277 | ₩4,874 | ₩4,277 | ₩4,854 | +13.48% | 14.6만 |
|---|
| 2025.12.23 | ₩4,237 | ₩4,345 | ₩4,237 | ₩4,331 | +2.22% | 4.4만 |
|---|
| 2025.12.22 | ₩4,345 | ₩4,345 | ₩4,251 | ₩4,331 | -0.31% | 9.7만 |
|---|
| 2025.12.19 | ₩4,438 | ₩4,438 | ₩4,257 | ₩4,318 | -2.72% | 17.6만 |
|---|
| 2025.12.18 | ₩4,251 | ₩4,331 | ₩4,170 | ₩4,318 | +1.58% | 7.2만 |
|---|
| 2025.12.17 | ₩4,345 | ₩4,345 | ₩4,157 | ₩4,210 | -3.09% | 7.8만 |
|---|
| 2025.12.16 | ₩4,358 | ₩4,371 | ₩4,271 | ₩4,318 | -0.92% | 21만 |
|---|
| 2025.12.15 | ₩4,385 | ₩4,385 | ₩4,264 | ₩4,318 | -1.53% | 26.9만 |
|---|
| 2025.12.12 | ₩4,398 | ₩4,398 | ₩4,291 | ₩4,318 | -1.83% | 23.9만 |
|---|
| 2025.12.11 | ₩4,291 | ₩4,398 | ₩4,291 | ₩4,318 | +0.62% | 27.6만 |
|---|
| 2025.12.10 | ₩4,291 | ₩4,412 | ₩4,277 | ₩4,318 | +0.62% | 39.6만 |
|---|
| 2025.12.09 | ₩4,425 | ₩4,445 | ₩4,291 | ₩4,318 | -2.42% | 44.5만 |
|---|
| 2025.12.08 | ₩4,425 | ₩4,559 | ₩4,277 | ₩4,318 | -2.42% | 30만 |
|---|
| 2025.12.05 | ₩4,559 | ₩4,572 | ₩4,237 | ₩4,304 | -5.59% | 49.5만 |
|---|
| 2025.12.04 | ₩4,586 | ₩4,680 | ₩4,452 | ₩4,479 | -2.34% | 69.6만 |
|---|
| 2025.12.03 | ₩4,398 | ₩4,626 | ₩4,398 | ₩4,559 | +3.66% | 24.9만 |
|---|
| 2025.12.02 | ₩4,492 | ₩4,512 | ₩4,304 | ₩4,425 | -1.49% | 12.9만 |
|---|
| 2025.12.01 | ₩4,425 | ₩4,559 | ₩4,264 | ₩4,492 | +1.52% | 29만 |
|---|
| 2025.11.28 | ₩4,425 | ₩4,432 | ₩4,237 | ₩4,385 | -0.91% | 9.2만 |
|---|
| 2025.11.26 | ₩4,210 | ₩4,425 | ₩4,117 | ₩4,385 | +4.14% | 21.1만 |
|---|
| 2025.11.25 | ₩3,956 | ₩4,170 | ₩3,956 | ₩4,090 | +3.39% | 23.8만 |
|---|
| 2025.11.24 | ₩4,009 | ₩4,204 | ₩3,922 | ₩3,969 | -1.00% | 40.6만 |
|---|
| 2025.11.21 | ₩4,130 | ₩4,277 | ₩4,023 | ₩4,103 | -0.65% | 26.5만 |
|---|
| 2025.11.20 | ₩4,023 | ₩4,197 | ₩4,023 | ₩4,130 | +2.67% | 3.9만 |
|---|
| 2025.11.19 | ₩4,170 | ₩4,412 | ₩4,023 | ₩4,063 | -2.57% | 23.1만 |
|---|
| 2025.11.18 | ₩4,130 | ₩4,143 | ₩3,982 | ₩4,090 | -0.97% | 10.4만 |
|---|
| 2025.11.17 | ₩4,036 | ₩4,130 | ₩4,036 | ₩4,117 | +1.99% | 29.8만 |
|---|
| 2025.11.14 | ₩3,969 | ₩4,143 | ₩3,781 | ₩4,036 | +1.69% | 14.3만 |
|---|
| 2025.11.13 | ₩3,929 | ₩4,143 | ₩3,929 | ₩4,090 | +4.10% | 26만 |
|---|
| 2025.11.12 | ₩3,929 | ₩4,063 | ₩3,902 | ₩3,996 | +1.71% | 3.1만 |
|---|
| 2025.11.11 | ₩3,969 | ₩4,063 | ₩3,895 | ₩4,023 | +1.35% | 4만 |
|---|
| 2025.11.10 | ₩3,956 | ₩4,090 | ₩3,956 | ₩4,063 | +2.71% | 3.2만 |
|---|
| 2025.11.07 | ₩3,875 | ₩4,023 | ₩3,808 | ₩4,023 | +3.81% | 3.1만 |
|---|
| 2025.11.06 | ₩3,889 | ₩4,023 | ₩3,828 | ₩4,009 | +3.10% | 5.3만 |
|---|
| 2025.11.05 | ₩3,755 | ₩4,050 | ₩3,755 | ₩4,023 | +7.14% | 5.8만 |
|---|
| 2025.11.04 | ₩3,929 | ₩3,932 | ₩3,755 | ₩3,781 | -3.75% | 5.7만 |
|---|
| 2025.11.03 | ₩3,915 | ₩4,036 | ₩3,915 | ₩4,023 | +2.74% | 4.2만 |
|---|
| 2025.10.31 | ₩3,915 | ₩4,043 | ₩3,915 | ₩3,929 | +0.34% | 5.8만 |
|---|
| 2025.10.30 | ₩3,875 | ₩4,063 | ₩3,875 | ₩4,063 | +4.84% | 9.5천 |
|---|
| 2025.10.29 | ₩3,902 | ₩4,050 | ₩3,902 | ₩4,023 | +3.09% | 1.5만 |
|---|
| 2025.10.28 | ₩3,848 | ₩4,036 | ₩3,848 | ₩4,023 | +4.53% | 2만 |
|---|
| 2025.10.27 | ₩3,929 | ₩4,063 | ₩3,915 | ₩3,915 | -0.34% | 7.4천 |
|---|
| 2025.10.24 | ₩3,889 | ₩4,063 | ₩3,889 | ₩4,063 | +4.48% | 1.6만 |
|---|
| 2025.10.23 | ₩3,982 | ₩4,036 | ₩3,929 | ₩4,023 | +1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩3,902 | ₩4,153 | ₩3,902 | ₩4,103 | +5.15% | 3.2천 |
|---|
| 2025.10.21 | ₩3,862 | ₩4,016 | ₩3,862 | ₩3,956 | +2.43% | 4.6천 |
|---|
| 2025.10.20 | ₩3,889 | ₩4,103 | ₩3,889 | ₩3,902 | +0.34% | 8.7천 |
|---|
| 2025.10.17 | ₩3,755 | ₩4,009 | ₩3,755 | ₩3,835 | +2.14% | 1.8만 |
|---|
| 2025.10.16 | ₩3,889 | ₩3,942 | ₩3,755 | ₩3,755 | -3.45% | 5.1천 |
|---|
| 2025.10.15 | ₩3,862 | ₩3,956 | ₩3,822 | ₩3,942 | +2.08% | 7.1천 |
|---|
| 2025.10.14 | ₩3,875 | ₩4,023 | ₩3,875 | ₩3,915 | +1.04% | 1.2만 |
|---|
| 2025.10.13 | ₩3,835 | ₩3,995 | ₩3,835 | ₩3,969 | +3.50% | 1.1만 |
|---|
| 2025.10.10 | ₩3,902 | ₩3,929 | ₩3,835 | ₩3,835 | -1.72% | 7.4천 |
|---|
