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 | ₩2,755 | ₩2,882 | ₩2,661 | ₩2,715 | -1.46% | 24.1만 |
| 2026.10.08 | ₩2,982 | ₩2,982 | ₩2,755 | ₩2,755 | -7.62% | 10.8만 |
| 2026.10.07 | ₩3,169 | ₩3,223 | ₩2,949 | ₩2,982 | -5.91% | 13.9만 |
| 2026.10.06 | ₩3,303 | ₩3,437 | ₩3,276 | ₩3,276 | -0.81% | 12.1만 |
| 2026.10.05 | ₩3,624 | ₩3,624 | ₩3,263 | ₩3,303 | -8.86% | 22.9만 |
| 2026.10.02 | ₩3,717 | ₩3,717 | ₩3,517 | ₩3,664 | -1.44% | 31.1만 |
| 2026.10.01 | ₩3,664 | ₩3,784 | ₩3,624 | ₩3,784 | +3.28% | 14.9만 |
| 2026.09.30 | ₩3,557 | ₩3,771 | ₩3,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,758 |
| +5.64% |
| 18.3만 |
| 2026.09.29 | ₩3,784 | ₩3,784 | ₩3,624 | ₩3,691 | -2.47% | 10.1만 |
|---|
| 2026.09.28 | ₩3,784 | ₩3,818 | ₩3,637 | ₩3,811 | +0.71% | 16만 |
|---|
| 2026.09.25 | ₩3,798 | ₩3,851 | ₩3,758 | ₩3,824 | +0.70% | 11.9만 |
|---|
| 2026.09.24 | ₩3,758 | ₩3,851 | ₩3,737 | ₩3,824 | +1.78% | 15.1만 |
|---|
| 2026.09.23 | ₩3,838 | ₩3,851 | ₩3,731 | ₩3,758 | -2.09% | 13.2만 |
|---|
| 2026.09.22 | ₩3,784 | ₩3,891 | ₩3,784 | ₩3,865 | +2.12% | 14.4만 |
|---|
| 2026.09.21 | ₩3,958 | ₩3,958 | ₩3,811 | ₩3,838 | -3.04% | 13.1만 |
|---|
| 2026.09.18 | ₩3,717 | ₩3,958 | ₩3,677 | ₩3,931 | +5.76% | 25.3만 |
|---|
| 2026.09.17 | ₩3,878 | ₩3,878 | ₩3,771 | ₩3,771 | -2.76% | 5.2만 |
|---|
| 2026.09.16 | ₩3,811 | ₩3,925 | ₩3,798 | ₩3,878 | +1.75% | 38.5만 |
|---|
| 2026.09.15 | ₩3,878 | ₩3,878 | ₩3,671 | ₩3,811 | -1.72% | 49.2만 |
|---|
| 2026.09.14 | ₩3,878 | ₩3,891 | ₩3,771 | ₩3,891 | +0.34% | 22.6만 |
|---|
| 2026.09.11 | ₩3,878 | ₩3,951 | ₩3,818 | ₩3,905 | +0.69% | 102.1만 |
|---|
| 2026.09.10 | ₩3,918 | ₩3,931 | ₩3,865 | ₩3,878 | -1.02% | 15.1만 |
|---|
| 2026.09.09 | ₩3,931 | ₩3,958 | ₩3,905 | ₩3,958 | +0.68% | 56.4만 |
|---|
| 2026.09.08 | ₩3,931 | ₩3,971 | ₩3,824 | ₩3,958 | +0.68% | 49만 |
|---|
| 2026.09.04 | ₩3,971 | ₩4,012 | ₩3,931 | ₩3,945 | -0.67% | 15.9만 |
|---|
| 2026.09.03 | ₩3,905 | ₩4,025 | ₩3,838 | ₩4,012 | +2.74% | 22.9만 |
|---|
| 2026.09.02 | ₩3,931 | ₩3,931 | ₩3,878 | ₩3,905 | -0.68% | 3.3만 |
|---|
| 2026.09.01 | ₩3,905 | ₩3,945 | ₩3,771 | ₩3,918 | +0.34% | 19.2만 |
|---|
| 2026.08.31 | ₩3,905 | ₩3,945 | ₩3,838 | ₩3,905 | 0.00% | 21.1만 |
|---|
| 2026.08.28 | ₩3,971 | ₩3,971 | ₩3,891 | ₩3,905 | -1.68% | 10만 |
|---|
| 2026.08.27 | ₩3,824 | ₩3,958 | ₩3,771 | ₩3,958 | +3.50% | 7.7만 |
|---|
| 2026.08.26 | ₩3,824 | ₩3,951 | ₩3,811 | ₩3,891 | +1.75% | 26.5만 |
|---|
| 2026.08.25 | ₩4,012 | ₩4,012 | ₩3,824 | ₩3,958 | -1.33% | 27.8만 |
|---|
| 2026.08.24 | ₩3,477 | ₩4,058 | ₩3,356 | ₩4,052 | +16.54% | 69.6만 |
|---|
| 2026.08.21 | ₩3,971 | ₩3,985 | ₩3,771 | ₩3,878 | -2.36% | 512만 |
|---|
| 2026.08.20 | ₩3,867 | ₩3,878 | ₩3,865 | ₩3,878 | +0.28% | 10.3만 |
|---|
| 2026.08.19 | ₩3,878 | ₩3,885 | ₩3,851 | ₩3,878 | 0.00% | 16.5만 |
|---|
| 2026.08.18 | ₩3,838 | ₩3,878 | ₩3,838 | ₩3,878 | +1.05% | 3.9만 |
|---|
| 2026.08.17 | ₩3,878 | ₩3,885 | ₩3,840 | ₩3,851 | -0.69% | 10.2만 |
|---|
| 2026.08.14 | ₩3,878 | ₩3,891 | ₩3,851 | ₩3,891 | +0.34% | 5.7천 |
|---|
| 2026.08.13 | ₩3,905 | ₩3,918 | ₩3,865 | ₩3,905 | 0.00% | 9.1만 |
|---|
| 2026.08.12 | ₩3,771 | ₩3,918 | ₩3,771 | ₩3,905 | +3.55% | 6.3만 |
|---|
| 2026.08.11 | ₩3,811 | ₩3,938 | ₩3,544 | ₩3,918 | +2.81% | 17.9만 |
|---|
| 2026.08.10 | ₩3,691 | ₩3,824 | ₩3,691 | ₩3,811 | +3.26% | 14.8만 |
|---|
| 2026.08.07 | ₩3,537 | ₩3,838 | ₩3,524 | ₩3,811 | +7.75% | 8.9만 |
|---|
| 2026.08.06 | ₩3,684 | ₩3,824 | ₩3,684 | ₩3,771 | +2.36% | 8.3만 |
|---|
| 2026.08.05 | ₩3,838 | ₩3,838 | ₩3,610 | ₩3,824 | -0.35% | 5.2만 |
|---|
| 2026.08.04 | ₩3,878 | ₩3,891 | ₩3,811 | ₩3,824 | -1.38% | 10.3만 |
|---|
| 2026.08.03 | ₩3,878 | ₩3,891 | ₩3,865 | ₩3,878 | 0.00% | 32.4만 |
|---|
| 2026.07.31 | ₩3,905 | ₩3,998 | ₩3,824 | ₩3,905 | 0.00% | 26.3만 |
|---|
| 2026.07.30 | ₩3,751 | ₩3,905 | ₩3,751 | ₩3,865 | +3.03% | 16만 |
|---|
| 2026.07.29 | ₩3,945 | ₩3,945 | ₩3,891 | ₩3,891 | -1.36% | 16.7만 |
|---|
| 2026.07.28 | ₩3,824 | ₩3,958 | ₩3,731 | ₩3,945 | +3.15% | 8.7만 |
|---|
| 2026.07.27 | ₩4,065 | ₩4,065 | ₩3,878 | ₩3,958 | -2.63% | 5.3만 |
|---|
| 2026.07.24 | ₩3,891 | ₩3,985 | ₩3,878 | ₩3,945 | +1.37% | 5.6만 |
|---|
| 2026.07.23 | ₩3,945 | ₩4,038 | ₩3,758 | ₩3,931 | -0.34% | 6.1만 |
|---|
| 2026.07.22 | ₩3,931 | ₩3,971 | ₩3,784 | ₩3,958 | +0.68% | 25.1만 |
|---|
| 2026.07.21 | ₩3,998 | ₩3,998 | ₩3,383 | ₩3,945 | -1.34% | 7만 |
|---|
| 2026.07.20 | ₩3,758 | ₩3,998 | ₩3,758 | ₩3,958 | +5.34% | 10만 |
|---|
| 2026.07.17 | ₩3,945 | ₩4,012 | ₩3,811 | ₩3,998 | +1.36% | 7.8만 |
|---|
| 2026.07.16 | ₩3,851 | ₩3,945 | ₩3,851 | ₩3,945 | +2.43% | 1만 |
|---|
| 2026.07.15 | ₩3,878 | ₩3,891 | ₩3,851 | ₩3,865 | -0.34% | 4.4만 |
|---|
| 2026.07.14 | ₩3,865 | ₩3,878 | ₩3,851 | ₩3,878 | +0.35% | 3.9만 |
|---|
| 2026.07.13 | ₩3,758 | ₩3,938 | ₩3,724 | ₩3,838 | +2.14% | 4.9만 |
|---|
| 2026.07.10 | ₩3,383 | ₩3,731 | ₩3,383 | ₩3,704 | +9.49% | 6만 |
|---|
| 2026.07.09 | ₩3,463 | ₩3,557 | ₩3,356 | ₩3,396 | -1.93% | 4.6만 |
|---|
| 2026.07.08 | ₩3,276 | ₩3,584 | ₩3,276 | ₩3,570 | +8.98% | 1만 |
|---|
| 2026.07.07 | ₩3,570 | ₩3,651 | ₩3,290 | ₩3,316 | -7.12% | 5.1만 |
|---|
| 2026.07.06 | ₩2,902 | ₩3,610 | ₩2,902 | ₩3,597 | +23.96% | 6.8만 |
|---|
| 2026.07.02 | ₩2,781 | ₩2,928 | ₩2,688 | ₩2,902 | +4.33% | 2.1만 |
|---|
| 2026.07.01 | ₩2,935 | ₩2,942 | ₩2,567 | ₩2,755 | -6.15% | 15만 |
|---|
| 2026.06.30 | ₩3,009 | ₩3,116 | ₩2,888 | ₩3,022 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩3,129 | ₩3,142 | ₩2,942 | ₩2,955 | -5.56% | 14.9만 |
|---|
| 2026.06.26 | ₩3,343 | ₩3,370 | ₩3,049 | ₩3,062 | -8.40% | 8.5만 |
|---|
| 2026.06.25 | ₩3,102 | ₩3,437 | ₩3,035 | ₩3,437 | +10.78% | 14.1만 |
|---|
| 2026.06.24 | ₩3,116 | ₩3,316 | ₩3,102 | ₩3,129 | +0.43% | 18.7만 |
|---|
| 2026.06.23 | ₩3,343 | ₩3,343 | ₩3,156 | ₩3,196 | -4.40% | 11.1만 |
|---|
| 2026.06.22 | ₩3,303 | ₩3,477 | ₩3,276 | ₩3,290 | -0.40% | 10만 |
|---|
| 2026.06.18 | ₩3,343 | ₩3,570 | ₩3,343 | ₩3,383 | +1.20% | 10.9만 |
|---|
| 2026.06.17 | ₩3,637 | ₩3,664 | ₩3,370 | ₩3,437 | -5.51% | 11.7만 |
|---|
| 2026.06.16 | ₩3,704 | ₩3,744 | ₩3,584 | ₩3,637 | -1.81% | 9.8만 |
|---|
| 2026.06.15 | ₩3,677 | ₩3,824 | ₩3,616 | ₩3,664 | -0.36% | 8.6만 |
|---|
| 2026.06.12 | ₩3,811 | ₩3,865 | ₩3,731 | ₩3,744 | -1.75% | 7.1만 |
|---|
| 2026.06.11 | ₩3,851 | ₩3,905 | ₩3,798 | ₩3,798 | -1.39% | 7.8만 |
|---|
| 2026.06.10 | ₩3,851 | ₩3,931 | ₩3,838 | ₩3,878 | +0.69% | 8.3만 |
|---|
| 2026.06.09 | ₩3,731 | ₩3,905 | ₩3,731 | ₩3,865 | +3.58% | 9만 |
|---|
| 2026.06.08 | ₩3,798 | ₩3,951 | ₩3,771 | ₩3,811 | +0.35% | 12.8만 |
|---|
| 2026.06.05 | ₩3,918 | ₩3,945 | ₩3,784 | ₩3,784 | -3.41% | 8.2만 |
|---|
| 2026.06.04 | ₩3,971 | ₩3,971 | ₩3,824 | ₩3,878 | -2.36% | 8.6만 |
|---|
| 2026.06.03 | ₩3,824 | ₩3,878 | ₩3,824 | ₩3,878 | +1.40% | 11.5만 |
|---|
| 2026.06.02 | ₩3,838 | ₩3,865 | ₩3,759 | ₩3,851 | +0.35% | 3만 |
|---|
| 2026.06.01 | ₩3,798 | ₩3,891 | ₩3,731 | ₩3,891 | +2.46% | 6.2만 |
|---|
| 2026.05.29 | ₩3,597 | ₩3,798 | ₩3,597 | ₩3,784 | +5.20% | 8.2만 |
|---|
| 2026.05.28 | ₩3,743 | ₩3,878 | ₩3,651 | ₩3,691 | -1.39% | 12.8만 |
|---|
| 2026.05.27 | ₩3,798 | ₩3,851 | ₩3,704 | ₩3,798 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩3,570 | ₩3,878 | ₩3,570 | ₩3,731 | +4.49% | 15.5만 |
|---|
| 2026.05.22 | ₩3,798 | ₩3,878 | ₩3,403 | ₩3,477 | -8.45% | 7.7만 |
|---|
| 2026.05.21 | ₩3,905 | ₩4,024 | ₩3,303 | ₩3,918 | +0.34% | 18.2만 |
|---|
| 2026.05.20 | ₩3,911 | ₩4,025 | ₩3,865 | ₩3,945 | +0.85% | 26.8만 |
|---|
| 2026.05.19 | ₩3,865 | ₩4,005 | ₩3,838 | ₩3,905 | +1.04% | 30.8만 |
|---|
| 2026.05.18 | ₩3,865 | ₩3,971 | ₩3,798 | ₩3,851 | -0.35% | 29.4만 |
|---|
| 2026.05.15 | ₩3,985 | ₩4,012 | ₩3,878 | ₩3,891 | -2.35% | 38.9만 |
|---|
| 2026.05.14 | ₩3,985 | ₩4,058 | ₩3,985 | ₩4,012 | +0.67% | 41.2만 |
|---|
| 2026.05.13 | ₩4,052 | ₩4,092 | ₩3,971 | ₩3,998 | -1.32% | 43.2만 |
|---|
| 2026.05.12 | ₩4,012 | ₩4,078 | ₩3,958 | ₩3,998 | -0.33% | 38.5만 |
|---|
| 2026.05.11 | ₩3,958 | ₩4,078 | ₩3,945 | ₩4,038 | +2.03% | 39.8만 |
|---|
| 2026.05.08 | ₩4,012 | ₩4,105 | ₩3,985 | ₩4,012 | 0.00% | 37.4만 |
|---|
| 2026.05.07 | ₩4,012 | ₩4,132 | ₩3,985 | ₩3,998 | -0.33% | 37.3만 |
|---|
| 2026.05.06 | ₩4,012 | ₩4,107 | ₩3,998 | ₩4,012 | 0.00% | 43.7만 |
|---|
| 2026.05.05 | ₩4,025 | ₩4,085 | ₩3,985 | ₩4,012 | -0.33% | 38.7만 |
|---|
| 2026.05.04 | ₩4,078 | ₩4,145 | ₩3,992 | ₩3,998 | -1.97% | 38.7만 |
|---|
| 2026.05.01 | ₩4,092 | ₩4,199 | ₩3,998 | ₩4,105 | +0.33% | 39.2만 |
|---|
| 2026.04.30 | ₩3,958 | ₩4,185 | ₩3,958 | ₩4,078 | +3.04% | 43.3만 |
|---|
| 2026.04.29 | ₩3,918 | ₩4,105 | ₩3,918 | ₩3,985 | +1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩4,105 | ₩4,159 | ₩3,931 | ₩4,012 | -2.28% | 37.3만 |
|---|
| 2026.04.27 | ₩4,025 | ₩4,185 | ₩3,945 | ₩4,105 | +1.99% | 45.1만 |
|---|
| 2026.04.24 | ₩3,905 | ₩4,065 | ₩3,891 | ₩3,985 | +2.05% | 28.8만 |
|---|
| 2026.04.23 | ₩4,078 | ₩4,185 | ₩3,978 | ₩4,012 | -1.64% | 31.9만 |
|---|
| 2026.04.22 | ₩4,092 | ₩4,240 | ₩3,958 | ₩4,159 | +1.63% | 28.4만 |
|---|
| 2026.04.21 | ₩4,092 | ₩4,211 | ₩4,078 | ₩4,078 | -0.33% | 16.8만 |
|---|
| 2026.04.20 | ₩4,159 | ₩4,192 | ₩4,065 | ₩4,078 | -1.93% | 19.4만 |
|---|
| 2026.04.17 | ₩4,065 | ₩4,333 | ₩4,065 | ₩4,092 | +0.66% | 28.3만 |
|---|
| 2026.04.16 | ₩4,105 | ₩4,199 | ₩3,981 | ₩4,132 | +0.65% | 16.9만 |
|---|
| 2026.04.15 | ₩4,306 | ₩4,333 | ₩4,084 | ₩4,212 | -2.17% | 31.2만 |
|---|
| 2026.04.14 | ₩4,078 | ₩4,252 | ₩4,025 | ₩4,226 | +3.61% | 13.6만 |
|---|
| 2026.04.13 | ₩4,172 | ₩4,266 | ₩4,012 | ₩4,145 | -0.64% | 16만 |
|---|
| 2026.04.10 | ₩4,119 | ₩4,279 | ₩4,012 | ₩4,132 | +0.32% | 11만 |
|---|
| 2026.04.09 | ₩4,252 | ₩4,252 | ₩4,105 | ₩4,212 | -0.94% | 8.8만 |
|---|
| 2026.04.08 | ₩4,052 | ₩4,266 | ₩4,052 | ₩4,185 | +3.30% | 5.7만 |
|---|
| 2026.04.07 | ₩4,072 | ₩4,145 | ₩4,033 | ₩4,078 | +0.16% | 4.7만 |
|---|
| 2026.04.06 | ₩4,065 | ₩4,159 | ₩4,038 | ₩4,159 | +2.30% | 4만 |
|---|
| 2026.04.02 | ₩3,958 | ₩4,119 | ₩3,958 | ₩4,092 | +3.38% | 5만 |
|---|
| 2026.04.01 | ₩3,958 | ₩4,119 | ₩3,945 | ₩4,092 | +3.38% | 5.7만 |
|---|
| 2026.03.31 | ₩3,958 | ₩4,078 | ₩3,838 | ₩3,958 | 0.00% | 16.6만 |
|---|
| 2026.03.30 | ₩3,985 | ₩4,145 | ₩3,902 | ₩4,065 | +2.01% | 5.8만 |
|---|
| 2026.03.27 | ₩3,971 | ₩4,092 | ₩3,958 | ₩4,078 | +2.69% | 4.6만 |
|---|
| 2026.03.26 | ₩4,145 | ₩4,246 | ₩3,878 | ₩4,078 | -1.61% | 4.2만 |
|---|
| 2026.03.25 | ₩4,025 | ₩4,252 | ₩4,025 | ₩4,199 | +4.32% | 3만 |
|---|
| 2026.03.24 | ₩4,226 | ₩4,226 | ₩3,851 | ₩4,172 | -1.27% | 3.7만 |
|---|
| 2026.03.23 | ₩3,891 | ₩4,239 | ₩3,677 | ₩4,226 | +8.59% | 7.4만 |
|---|
| 2026.03.20 | ₩3,236 | ₩3,905 | ₩3,236 | ₩3,905 | +20.66% | 9.6만 |
|---|
| 2026.03.19 | ₩4,266 | ₩4,440 | ₩2,942 | ₩3,129 | -26.65% | 23만 |
|---|
| 2026.03.18 | ₩4,480 | ₩4,493 | ₩4,323 | ₩4,386 | -2.09% | 1.9만 |
|---|
| 2026.03.17 | ₩4,520 | ₩4,520 | ₩4,466 | ₩4,506 | -0.30% | 1.9만 |
|---|
| 2026.03.16 | ₩4,506 | ₩4,560 | ₩4,493 | ₩4,520 | +0.30% | 2.4만 |
|---|
| 2026.03.13 | ₩4,440 | ₩4,506 | ₩4,440 | ₩4,506 | +1.51% | 1.1만 |
|---|
| 2026.03.12 | ₩4,453 | ₩4,460 | ₩4,426 | ₩4,453 | 0.00% | 2만 |
|---|
| 2026.03.11 | ₩4,506 | ₩4,546 | ₩4,419 | ₩4,440 | -1.48% | 3.4만 |
|---|
| 2026.03.10 | ₩4,386 | ₩4,627 | ₩4,386 | ₩4,506 | +2.74% | 10.7만 |
|---|
| 2026.03.09 | ₩4,306 | ₩4,453 | ₩4,306 | ₩4,399 | +2.17% | 1.3만 |
|---|
| 2026.03.06 | ₩4,359 | ₩4,359 | ₩4,239 | ₩4,282 | -1.78% | 3.3만 |
|---|
| 2026.03.05 | ₩4,506 | ₩4,506 | ₩4,386 | ₩4,386 | -2.67% | 1.1만 |
|---|
| 2026.03.04 | ₩4,399 | ₩4,466 | ₩4,399 | ₩4,453 | +1.22% | 3.1천 |
|---|
| 2026.03.03 | ₩4,480 | ₩4,546 | ₩4,333 | ₩4,333 | -3.28% | 3.6만 |
|---|
| 2026.03.02 | ₩4,759 | ₩4,814 | ₩4,460 | ₩4,546 | -4.47% | 11만 |
|---|
| 2026.02.27 | ₩4,787 | ₩4,814 | ₩4,787 | ₩4,814 | +0.56% | 2.9천 |
|---|
| 2026.02.26 | ₩4,747 | ₩4,827 | ₩4,747 | ₩4,760 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩4,827 | ₩4,881 | ₩4,814 | ₩4,814 | -0.28% | 5.8천 |
|---|
| 2026.02.24 | ₩4,723 | ₩4,842 | ₩4,707 | ₩4,787 | +1.36% | 7.9천 |
|---|
| 2026.02.23 | ₩4,881 | ₩4,908 | ₩4,720 | ₩4,774 | -2.19% | 1.7만 |
|---|
| 2026.02.20 | ₩4,894 | ₩4,941 | ₩4,881 | ₩4,881 | -0.27% | 8천 |
|---|
| 2026.02.19 | ₩4,934 | ₩4,965 | ₩4,867 | ₩4,908 | -0.54% | 5.5천 |
|---|
| 2026.02.18 | ₩4,908 | ₩5,001 | ₩4,854 | ₩4,934 | +0.54% | 4.1만 |
|---|
| 2026.02.17 | ₩4,814 | ₩4,921 | ₩4,801 | ₩4,921 | +2.22% | 2만 |
|---|
| 2026.02.13 | ₩4,640 | ₩4,747 | ₩4,640 | ₩4,747 | +2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩4,627 | ₩4,653 | ₩4,627 | ₩4,640 | +0.29% | 1.1만 |
|---|
| 2026.02.11 | ₩4,667 | ₩4,680 | ₩4,587 | ₩4,653 | -0.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,607 | ₩4,667 | ₩4,600 | ₩4,667 | +1.31% | 5.3천 |
|---|
| 2026.02.09 | ₩4,734 | ₩4,734 | ₩4,560 | ₩4,653 | -1.69% | 9.3만 |
|---|
| 2026.02.06 | ₩4,700 | ₩4,747 | ₩4,653 | ₩4,747 | +1.00% | 5.2천 |
|---|
| 2026.02.05 | ₩4,613 | ₩4,854 | ₩4,613 | ₩4,680 | +1.45% | 4.9만 |
|---|
| 2026.02.04 | ₩4,640 | ₩4,760 | ₩4,600 | ₩4,680 | +0.86% | 5만 |
|---|
| 2026.02.03 | ₩4,518 | ₩4,640 | ₩4,506 | ₩4,560 | +0.92% | 1.7만 |
|---|
| 2026.02.02 | ₩4,587 | ₩4,600 | ₩4,560 | ₩4,600 | +0.29% | 2.9천 |
|---|
| 2026.01.30 | ₩4,600 | ₩4,613 | ₩4,493 | ₩4,493 | -2.33% | 6.6만 |
|---|
| 2026.01.29 | ₩4,627 | ₩4,680 | ₩4,560 | ₩4,613 | -0.29% | 13.2만 |
|---|
| 2026.01.28 | ₩4,613 | ₩4,653 | ₩4,493 | ₩4,613 | 0.00% | 17.9만 |
|---|
| 2026.01.27 | ₩4,493 | ₩4,613 | ₩4,493 | ₩4,613 | +2.68% | 4.5만 |
|---|
| 2026.01.26 | ₩4,560 | ₩4,613 | ₩4,546 | ₩4,600 | +0.88% | 3.9만 |
|---|
| 2026.01.23 | ₩4,613 | ₩4,613 | ₩4,573 | ₩4,600 | -0.29% | 1.8천 |
|---|
| 2026.01.22 | ₩4,593 | ₩4,680 | ₩4,580 | ₩4,653 | +1.31% | 2.2만 |
|---|
| 2026.01.21 | ₩4,627 | ₩4,680 | ₩4,587 | ₩4,613 | -0.29% | 3만 |
|---|
| 2026.01.20 | ₩4,613 | ₩4,680 | ₩4,546 | ₩4,640 | +0.58% | 4.1만 |
|---|
| 2026.01.16 | ₩4,707 | ₩4,734 | ₩4,627 | ₩4,627 | -1.70% | 3.9만 |
|---|
| 2026.01.15 | ₩4,667 | ₩4,794 | ₩4,560 | ₩4,707 | +0.86% | 2.3만 |
|---|
| 2026.01.14 | ₩4,546 | ₩4,640 | ₩4,546 | ₩4,600 | +1.18% | 3.2천 |
|---|
| 2026.01.13 | ₩4,600 | ₩4,600 | ₩4,453 | ₩4,533 | -1.45% | 6.7만 |
|---|
| 2026.01.12 | ₩4,674 | ₩4,754 | ₩4,573 | ₩4,600 | -1.57% | 9.9만 |
|---|
| 2026.01.09 | ₩4,653 | ₩4,680 | ₩4,587 | ₩4,680 | +0.57% | 46.5만 |
|---|
| 2026.01.08 | ₩4,533 | ₩4,707 | ₩4,520 | ₩4,640 | +2.36% | 5.1만 |
|---|
| 2026.01.07 | ₩4,346 | ₩4,747 | ₩4,346 | ₩4,667 | +7.38% | 8.3만 |
|---|
| 2026.01.06 | ₩4,801 | ₩5,068 | ₩4,132 | ₩4,252 | -11.42% | 86.4만 |
|---|
| 2026.01.05 | ₩4,827 | ₩5,068 | ₩4,827 | ₩4,921 | +1.94% | 7.2만 |
|---|
| 2026.01.02 | ₩5,068 | ₩5,068 | ₩4,921 | ₩4,934 | -2.64% | 5.5만 |
|---|
| 2025.12.31 | ₩4,921 | ₩4,974 | ₩4,827 | ₩4,921 | 0.00% | 19.2만 |
|---|
| 2025.12.30 | ₩5,175 | ₩5,175 | ₩4,894 | ₩4,921 | -4.91% | 12.8만 |
|---|
| 2025.12.29 | ₩4,934 | ₩5,162 | ₩4,841 | ₩5,068 | +2.71% | 10.3만 |
|---|
| 2025.12.26 | ₩4,720 | ₩5,215 | ₩4,720 | ₩4,881 | +3.40% | 23.4만 |
|---|
| 2025.12.24 | ₩4,266 | ₩4,861 | ₩4,266 | ₩4,841 | +13.48% | 14.6만 |
|---|
| 2025.12.23 | ₩4,226 | ₩4,333 | ₩4,226 | ₩4,319 | +2.22% | 4.4만 |
|---|
| 2025.12.22 | ₩4,333 | ₩4,333 | ₩4,239 | ₩4,319 | -0.31% | 9.7만 |
|---|
| 2025.12.19 | ₩4,426 | ₩4,426 | ₩4,246 | ₩4,306 | -2.72% | 17.6만 |
|---|
| 2025.12.18 | ₩4,239 | ₩4,319 | ₩4,159 | ₩4,306 | +1.58% | 7.2만 |
|---|
| 2025.12.17 | ₩4,333 | ₩4,333 | ₩4,145 | ₩4,199 | -3.09% | 7.8만 |
|---|
| 2025.12.16 | ₩4,346 | ₩4,359 | ₩4,259 | ₩4,306 | -0.92% | 21만 |
|---|
| 2025.12.15 | ₩4,373 | ₩4,373 | ₩4,252 | ₩4,306 | -1.53% | 26.9만 |
|---|
| 2025.12.12 | ₩4,386 | ₩4,386 | ₩4,279 | ₩4,306 | -1.83% | 23.9만 |
|---|
| 2025.12.11 | ₩4,279 | ₩4,386 | ₩4,279 | ₩4,306 | +0.62% | 27.6만 |
|---|
| 2025.12.10 | ₩4,279 | ₩4,399 | ₩4,266 | ₩4,306 | +0.62% | 39.6만 |
|---|
| 2025.12.09 | ₩4,413 | ₩4,433 | ₩4,279 | ₩4,306 | -2.42% | 44.5만 |
|---|
| 2025.12.08 | ₩4,413 | ₩4,546 | ₩4,266 | ₩4,306 | -2.42% | 30만 |
|---|
| 2025.12.05 | ₩4,546 | ₩4,560 | ₩4,226 | ₩4,292 | -5.59% | 49.5만 |
|---|
| 2025.12.04 | ₩4,573 | ₩4,667 | ₩4,440 | ₩4,466 | -2.34% | 69.6만 |
|---|
| 2025.12.03 | ₩4,386 | ₩4,613 | ₩4,386 | ₩4,546 | +3.66% | 24.9만 |
|---|
| 2025.12.02 | ₩4,480 | ₩4,500 | ₩4,292 | ₩4,413 | -1.49% | 12.9만 |
|---|
| 2025.12.01 | ₩4,413 | ₩4,546 | ₩4,252 | ₩4,480 | +1.52% | 29만 |
|---|
| 2025.11.28 | ₩4,413 | ₩4,419 | ₩4,226 | ₩4,373 | -0.91% | 9.2만 |
|---|
| 2025.11.26 | ₩4,199 | ₩4,413 | ₩4,105 | ₩4,373 | +4.14% | 21.1만 |
|---|
| 2025.11.25 | ₩3,945 | ₩4,159 | ₩3,945 | ₩4,078 | +3.39% | 23.8만 |
|---|
| 2025.11.24 | ₩3,998 | ₩4,192 | ₩3,911 | ₩3,958 | -1.00% | 40.6만 |
|---|
| 2025.11.21 | ₩4,119 | ₩4,266 | ₩4,012 | ₩4,092 | -0.65% | 26.5만 |
|---|
| 2025.11.20 | ₩4,012 | ₩4,185 | ₩4,012 | ₩4,119 | +2.67% | 3.9만 |
|---|
| 2025.11.19 | ₩4,159 | ₩4,399 | ₩4,012 | ₩4,052 | -2.57% | 23.1만 |
|---|
| 2025.11.18 | ₩4,119 | ₩4,132 | ₩3,971 | ₩4,078 | -0.97% | 10.4만 |
|---|
| 2025.11.17 | ₩4,025 | ₩4,119 | ₩4,025 | ₩4,105 | +1.99% | 29.8만 |
|---|
| 2025.11.14 | ₩3,958 | ₩4,132 | ₩3,771 | ₩4,025 | +1.69% | 14.3만 |
|---|
| 2025.11.13 | ₩3,918 | ₩4,132 | ₩3,918 | ₩4,078 | +4.10% | 26만 |
|---|
| 2025.11.12 | ₩3,918 | ₩4,052 | ₩3,891 | ₩3,985 | +1.71% | 3.1만 |
|---|
| 2025.11.11 | ₩3,958 | ₩4,052 | ₩3,885 | ₩4,012 | +1.35% | 4만 |
|---|
| 2025.11.10 | ₩3,945 | ₩4,078 | ₩3,945 | ₩4,052 | +2.71% | 3.2만 |
|---|
| 2025.11.07 | ₩3,865 | ₩4,012 | ₩3,798 | ₩4,012 | +3.81% | 3.1만 |
|---|
| 2025.11.06 | ₩3,878 | ₩4,012 | ₩3,818 | ₩3,998 | +3.10% | 5.3만 |
|---|
| 2025.11.05 | ₩3,744 | ₩4,038 | ₩3,744 | ₩4,012 | +7.14% | 5.8만 |
|---|
| 2025.11.04 | ₩3,918 | ₩3,921 | ₩3,744 | ₩3,771 | -3.75% | 5.7만 |
|---|
| 2025.11.03 | ₩3,905 | ₩4,025 | ₩3,905 | ₩4,012 | +2.74% | 4.2만 |
|---|
| 2025.10.31 | ₩3,905 | ₩4,032 | ₩3,905 | ₩3,918 | +0.34% | 5.8만 |
|---|
| 2025.10.30 | ₩3,865 | ₩4,052 | ₩3,865 | ₩4,052 | +4.84% | 9.5천 |
|---|
| 2025.10.29 | ₩3,891 | ₩4,038 | ₩3,891 | ₩4,012 | +3.09% | 1.5만 |
|---|
| 2025.10.28 | ₩3,838 | ₩4,025 | ₩3,838 | ₩4,012 | +4.53% | 2만 |
|---|
| 2025.10.27 | ₩3,918 | ₩4,052 | ₩3,905 | ₩3,905 | -0.34% | 7.4천 |
|---|
| 2025.10.24 | ₩3,878 | ₩4,052 | ₩3,878 | ₩4,052 | +4.48% | 1.6만 |
|---|
| 2025.10.23 | ₩3,971 | ₩4,025 | ₩3,918 | ₩4,012 | +1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩3,891 | ₩4,141 | ₩3,891 | ₩4,092 | +5.15% | 3.2천 |
|---|
| 2025.10.21 | ₩3,851 | ₩4,005 | ₩3,851 | ₩3,945 | +2.43% | 4.6천 |
|---|
| 2025.10.20 | ₩3,878 | ₩4,092 | ₩3,878 | ₩3,891 | +0.34% | 8.7천 |
|---|
| 2025.10.17 | ₩3,744 | ₩3,998 | ₩3,744 | ₩3,824 | +2.14% | 1.8만 |
|---|
| 2025.10.16 | ₩3,878 | ₩3,931 | ₩3,744 | ₩3,744 | -3.45% | 5.1천 |
|---|
| 2025.10.15 | ₩3,851 | ₩3,945 | ₩3,811 | ₩3,931 | +2.08% | 7.1천 |
|---|
| 2025.10.14 | ₩3,865 | ₩4,012 | ₩3,865 | ₩3,905 | +1.04% | 1.2만 |
|---|
| 2025.10.13 | ₩3,824 | ₩3,984 | ₩3,824 | ₩3,958 | +3.50% | 1.1만 |
|---|
| 2025.10.10 | ₩3,891 | ₩3,918 | ₩3,824 | ₩3,824 | -1.72% | 7.4천 |
|---|
