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 | ₩2,756 | ₩2,883 | ₩2,662 | ₩2,715 | -1.46% | 24.1만 |
| 2026.10.08 | ₩2,983 | ₩2,983 | ₩2,756 | ₩2,756 | -7.62% | 10.8만 |
| 2026.10.07 | ₩3,170 | ₩3,224 | ₩2,950 | ₩2,983 | -5.91% | 13.9만 |
| 2026.10.06 | ₩3,304 | ₩3,438 | ₩3,277 | ₩3,277 | -0.81% | 12.1만 |
| 2026.10.05 | ₩3,625 | ₩3,625 | ₩3,264 | ₩3,304 | -8.86% | 22.9만 |
| 2026.10.02 | ₩3,719 | ₩3,719 | ₩3,518 | ₩3,665 | -1.44% | 31.1만 |
| 2026.10.01 | ₩3,665 | ₩3,786 | ₩3,625 | ₩3,786 | +3.28% | 14.9만 |
| 2026.09.30 | ₩3,558 | ₩3,772 | ₩3,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,759 |
| +5.64% |
| 18.3만 |
| 2026.09.29 | ₩3,786 | ₩3,786 | ₩3,625 | ₩3,692 | -2.47% | 10.1만 |
|---|
| 2026.09.28 | ₩3,786 | ₩3,819 | ₩3,638 | ₩3,812 | +0.71% | 16만 |
|---|
| 2026.09.25 | ₩3,799 | ₩3,853 | ₩3,759 | ₩3,826 | +0.70% | 11.9만 |
|---|
| 2026.09.24 | ₩3,759 | ₩3,853 | ₩3,739 | ₩3,826 | +1.78% | 15.1만 |
|---|
| 2026.09.23 | ₩3,839 | ₩3,853 | ₩3,732 | ₩3,759 | -2.09% | 13.2만 |
|---|
| 2026.09.22 | ₩3,786 | ₩3,893 | ₩3,786 | ₩3,866 | +2.12% | 14.4만 |
|---|
| 2026.09.21 | ₩3,960 | ₩3,960 | ₩3,812 | ₩3,839 | -3.04% | 13.1만 |
|---|
| 2026.09.18 | ₩3,719 | ₩3,960 | ₩3,679 | ₩3,933 | +5.76% | 25.3만 |
|---|
| 2026.09.17 | ₩3,879 | ₩3,879 | ₩3,772 | ₩3,772 | -2.76% | 5.2만 |
|---|
| 2026.09.16 | ₩3,812 | ₩3,926 | ₩3,799 | ₩3,879 | +1.75% | 38.5만 |
|---|
| 2026.09.15 | ₩3,879 | ₩3,879 | ₩3,672 | ₩3,812 | -1.72% | 49.2만 |
|---|
| 2026.09.14 | ₩3,879 | ₩3,893 | ₩3,772 | ₩3,893 | +0.34% | 22.6만 |
|---|
| 2026.09.11 | ₩3,879 | ₩3,953 | ₩3,819 | ₩3,906 | +0.69% | 102.1만 |
|---|
| 2026.09.10 | ₩3,919 | ₩3,933 | ₩3,866 | ₩3,879 | -1.02% | 15.1만 |
|---|
| 2026.09.09 | ₩3,933 | ₩3,960 | ₩3,906 | ₩3,960 | +0.68% | 56.4만 |
|---|
| 2026.09.08 | ₩3,933 | ₩3,973 | ₩3,826 | ₩3,960 | +0.68% | 49만 |
|---|
| 2026.09.04 | ₩3,973 | ₩4,013 | ₩3,933 | ₩3,946 | -0.67% | 15.9만 |
|---|
| 2026.09.03 | ₩3,906 | ₩4,026 | ₩3,839 | ₩4,013 | +2.74% | 22.9만 |
|---|
| 2026.09.02 | ₩3,933 | ₩3,933 | ₩3,879 | ₩3,906 | -0.68% | 3.3만 |
|---|
| 2026.09.01 | ₩3,906 | ₩3,946 | ₩3,772 | ₩3,919 | +0.34% | 19.2만 |
|---|
| 2026.08.31 | ₩3,906 | ₩3,946 | ₩3,839 | ₩3,906 | 0.00% | 21.1만 |
|---|
| 2026.08.28 | ₩3,973 | ₩3,973 | ₩3,893 | ₩3,906 | -1.68% | 10만 |
|---|
| 2026.08.27 | ₩3,826 | ₩3,960 | ₩3,772 | ₩3,960 | +3.50% | 7.7만 |
|---|
| 2026.08.26 | ₩3,826 | ₩3,953 | ₩3,812 | ₩3,893 | +1.75% | 26.5만 |
|---|
| 2026.08.25 | ₩4,013 | ₩4,013 | ₩3,826 | ₩3,960 | -1.33% | 27.8만 |
|---|
| 2026.08.24 | ₩3,478 | ₩4,060 | ₩3,358 | ₩4,053 | +16.54% | 69.6만 |
|---|
| 2026.08.21 | ₩3,973 | ₩3,986 | ₩3,772 | ₩3,879 | -2.36% | 512만 |
|---|
| 2026.08.20 | ₩3,869 | ₩3,879 | ₩3,866 | ₩3,879 | +0.28% | 10.3만 |
|---|
| 2026.08.19 | ₩3,879 | ₩3,886 | ₩3,853 | ₩3,879 | 0.00% | 16.5만 |
|---|
| 2026.08.18 | ₩3,839 | ₩3,879 | ₩3,839 | ₩3,879 | +1.05% | 3.9만 |
|---|
| 2026.08.17 | ₩3,879 | ₩3,886 | ₩3,842 | ₩3,853 | -0.69% | 10.2만 |
|---|
| 2026.08.14 | ₩3,879 | ₩3,893 | ₩3,853 | ₩3,893 | +0.34% | 5.7천 |
|---|
| 2026.08.13 | ₩3,906 | ₩3,919 | ₩3,866 | ₩3,906 | 0.00% | 9.1만 |
|---|
| 2026.08.12 | ₩3,772 | ₩3,919 | ₩3,772 | ₩3,906 | +3.55% | 6.3만 |
|---|
| 2026.08.11 | ₩3,812 | ₩3,939 | ₩3,545 | ₩3,919 | +2.81% | 17.9만 |
|---|
| 2026.08.10 | ₩3,692 | ₩3,826 | ₩3,692 | ₩3,812 | +3.26% | 14.8만 |
|---|
| 2026.08.07 | ₩3,538 | ₩3,839 | ₩3,525 | ₩3,812 | +7.75% | 8.9만 |
|---|
| 2026.08.06 | ₩3,685 | ₩3,826 | ₩3,685 | ₩3,772 | +2.36% | 8.3만 |
|---|
| 2026.08.05 | ₩3,839 | ₩3,839 | ₩3,612 | ₩3,826 | -0.35% | 5.2만 |
|---|
| 2026.08.04 | ₩3,879 | ₩3,893 | ₩3,812 | ₩3,826 | -1.38% | 10.3만 |
|---|
| 2026.08.03 | ₩3,879 | ₩3,893 | ₩3,866 | ₩3,879 | 0.00% | 32.4만 |
|---|
| 2026.07.31 | ₩3,906 | ₩4,000 | ₩3,826 | ₩3,906 | 0.00% | 26.3만 |
|---|
| 2026.07.30 | ₩3,752 | ₩3,906 | ₩3,752 | ₩3,866 | +3.03% | 16만 |
|---|
| 2026.07.29 | ₩3,946 | ₩3,946 | ₩3,893 | ₩3,893 | -1.36% | 16.7만 |
|---|
| 2026.07.28 | ₩3,826 | ₩3,960 | ₩3,732 | ₩3,946 | +3.15% | 8.7만 |
|---|
| 2026.07.27 | ₩4,067 | ₩4,067 | ₩3,879 | ₩3,960 | -2.63% | 5.3만 |
|---|
| 2026.07.24 | ₩3,893 | ₩3,986 | ₩3,879 | ₩3,946 | +1.37% | 5.6만 |
|---|
| 2026.07.23 | ₩3,946 | ₩4,040 | ₩3,759 | ₩3,933 | -0.34% | 6.1만 |
|---|
| 2026.07.22 | ₩3,933 | ₩3,973 | ₩3,786 | ₩3,960 | +0.68% | 25.1만 |
|---|
| 2026.07.21 | ₩4,000 | ₩4,000 | ₩3,384 | ₩3,946 | -1.34% | 7만 |
|---|
| 2026.07.20 | ₩3,759 | ₩4,000 | ₩3,759 | ₩3,960 | +5.34% | 10만 |
|---|
| 2026.07.17 | ₩3,946 | ₩4,013 | ₩3,812 | ₩4,000 | +1.36% | 7.8만 |
|---|
| 2026.07.16 | ₩3,853 | ₩3,946 | ₩3,853 | ₩3,946 | +2.43% | 1만 |
|---|
| 2026.07.15 | ₩3,879 | ₩3,893 | ₩3,853 | ₩3,866 | -0.34% | 4.4만 |
|---|
| 2026.07.14 | ₩3,866 | ₩3,879 | ₩3,853 | ₩3,879 | +0.35% | 3.9만 |
|---|
| 2026.07.13 | ₩3,759 | ₩3,939 | ₩3,725 | ₩3,839 | +2.14% | 4.9만 |
|---|
| 2026.07.10 | ₩3,384 | ₩3,732 | ₩3,384 | ₩3,705 | +9.49% | 6만 |
|---|
| 2026.07.09 | ₩3,465 | ₩3,558 | ₩3,358 | ₩3,398 | -1.93% | 4.6만 |
|---|
| 2026.07.08 | ₩3,277 | ₩3,585 | ₩3,277 | ₩3,572 | +8.98% | 1만 |
|---|
| 2026.07.07 | ₩3,572 | ₩3,652 | ₩3,291 | ₩3,317 | -7.12% | 5.1만 |
|---|
| 2026.07.06 | ₩2,903 | ₩3,612 | ₩2,903 | ₩3,598 | +23.96% | 6.8만 |
|---|
| 2026.07.02 | ₩2,782 | ₩2,930 | ₩2,689 | ₩2,903 | +4.33% | 2.1만 |
|---|
| 2026.07.01 | ₩2,936 | ₩2,943 | ₩2,568 | ₩2,756 | -6.15% | 15만 |
|---|
| 2026.06.30 | ₩3,010 | ₩3,117 | ₩2,889 | ₩3,023 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩3,130 | ₩3,144 | ₩2,943 | ₩2,956 | -5.56% | 14.9만 |
|---|
| 2026.06.26 | ₩3,344 | ₩3,371 | ₩3,050 | ₩3,063 | -8.40% | 8.5만 |
|---|
| 2026.06.25 | ₩3,103 | ₩3,438 | ₩3,037 | ₩3,438 | +10.78% | 14.1만 |
|---|
| 2026.06.24 | ₩3,117 | ₩3,317 | ₩3,103 | ₩3,130 | +0.43% | 18.7만 |
|---|
| 2026.06.23 | ₩3,344 | ₩3,344 | ₩3,157 | ₩3,197 | -4.40% | 11.1만 |
|---|
| 2026.06.22 | ₩3,304 | ₩3,478 | ₩3,277 | ₩3,291 | -0.40% | 10만 |
|---|
| 2026.06.18 | ₩3,344 | ₩3,572 | ₩3,344 | ₩3,384 | +1.20% | 10.9만 |
|---|
| 2026.06.17 | ₩3,638 | ₩3,665 | ₩3,371 | ₩3,438 | -5.51% | 11.7만 |
|---|
| 2026.06.16 | ₩3,705 | ₩3,746 | ₩3,585 | ₩3,638 | -1.81% | 9.8만 |
|---|
| 2026.06.15 | ₩3,679 | ₩3,826 | ₩3,617 | ₩3,665 | -0.36% | 8.6만 |
|---|
| 2026.06.12 | ₩3,812 | ₩3,866 | ₩3,732 | ₩3,746 | -1.75% | 7.1만 |
|---|
| 2026.06.11 | ₩3,853 | ₩3,906 | ₩3,799 | ₩3,799 | -1.39% | 7.8만 |
|---|
| 2026.06.10 | ₩3,853 | ₩3,933 | ₩3,839 | ₩3,879 | +0.69% | 8.3만 |
|---|
| 2026.06.09 | ₩3,732 | ₩3,906 | ₩3,732 | ₩3,866 | +3.58% | 9만 |
|---|
| 2026.06.08 | ₩3,799 | ₩3,953 | ₩3,772 | ₩3,812 | +0.35% | 12.8만 |
|---|
| 2026.06.05 | ₩3,919 | ₩3,946 | ₩3,786 | ₩3,786 | -3.41% | 8.2만 |
|---|
| 2026.06.04 | ₩3,973 | ₩3,973 | ₩3,826 | ₩3,879 | -2.36% | 8.6만 |
|---|
| 2026.06.03 | ₩3,826 | ₩3,879 | ₩3,826 | ₩3,879 | +1.40% | 11.5만 |
|---|
| 2026.06.02 | ₩3,839 | ₩3,866 | ₩3,760 | ₩3,853 | +0.35% | 3만 |
|---|
| 2026.06.01 | ₩3,799 | ₩3,893 | ₩3,732 | ₩3,893 | +2.46% | 6.2만 |
|---|
| 2026.05.29 | ₩3,598 | ₩3,799 | ₩3,598 | ₩3,786 | +5.20% | 8.2만 |
|---|
| 2026.05.28 | ₩3,744 | ₩3,879 | ₩3,652 | ₩3,692 | -1.39% | 12.8만 |
|---|
| 2026.05.27 | ₩3,799 | ₩3,853 | ₩3,705 | ₩3,799 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩3,572 | ₩3,879 | ₩3,572 | ₩3,732 | +4.49% | 15.5만 |
|---|
| 2026.05.22 | ₩3,799 | ₩3,879 | ₩3,404 | ₩3,478 | -8.45% | 7.7만 |
|---|
| 2026.05.21 | ₩3,906 | ₩4,025 | ₩3,304 | ₩3,919 | +0.34% | 18.2만 |
|---|
| 2026.05.20 | ₩3,913 | ₩4,026 | ₩3,866 | ₩3,946 | +0.85% | 26.8만 |
|---|
| 2026.05.19 | ₩3,866 | ₩4,006 | ₩3,839 | ₩3,906 | +1.04% | 30.8만 |
|---|
| 2026.05.18 | ₩3,866 | ₩3,973 | ₩3,799 | ₩3,853 | -0.35% | 29.4만 |
|---|
| 2026.05.15 | ₩3,986 | ₩4,013 | ₩3,879 | ₩3,893 | -2.35% | 38.9만 |
|---|
| 2026.05.14 | ₩3,986 | ₩4,060 | ₩3,986 | ₩4,013 | +0.67% | 41.2만 |
|---|
| 2026.05.13 | ₩4,053 | ₩4,093 | ₩3,973 | ₩4,000 | -1.32% | 43.2만 |
|---|
| 2026.05.12 | ₩4,013 | ₩4,080 | ₩3,960 | ₩4,000 | -0.33% | 38.5만 |
|---|
| 2026.05.11 | ₩3,960 | ₩4,080 | ₩3,946 | ₩4,040 | +2.03% | 39.8만 |
|---|
| 2026.05.08 | ₩4,013 | ₩4,107 | ₩3,986 | ₩4,013 | 0.00% | 37.4만 |
|---|
| 2026.05.07 | ₩4,013 | ₩4,133 | ₩3,986 | ₩4,000 | -0.33% | 37.3만 |
|---|
| 2026.05.06 | ₩4,013 | ₩4,108 | ₩4,000 | ₩4,013 | 0.00% | 43.7만 |
|---|
| 2026.05.05 | ₩4,026 | ₩4,087 | ₩3,986 | ₩4,013 | -0.33% | 38.7만 |
|---|
| 2026.05.04 | ₩4,080 | ₩4,147 | ₩3,993 | ₩4,000 | -1.97% | 38.7만 |
|---|
| 2026.05.01 | ₩4,093 | ₩4,200 | ₩4,000 | ₩4,107 | +0.33% | 39.2만 |
|---|
| 2026.04.30 | ₩3,960 | ₩4,187 | ₩3,960 | ₩4,080 | +3.04% | 43.3만 |
|---|
| 2026.04.29 | ₩3,919 | ₩4,107 | ₩3,919 | ₩3,986 | +1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩4,107 | ₩4,160 | ₩3,933 | ₩4,013 | -2.28% | 37.3만 |
|---|
| 2026.04.27 | ₩4,026 | ₩4,187 | ₩3,946 | ₩4,107 | +1.99% | 45.1만 |
|---|
| 2026.04.24 | ₩3,906 | ₩4,067 | ₩3,893 | ₩3,986 | +2.05% | 28.8만 |
|---|
| 2026.04.23 | ₩4,080 | ₩4,187 | ₩3,980 | ₩4,013 | -1.64% | 31.9만 |
|---|
| 2026.04.22 | ₩4,093 | ₩4,242 | ₩3,960 | ₩4,160 | +1.63% | 28.4만 |
|---|
| 2026.04.21 | ₩4,093 | ₩4,212 | ₩4,080 | ₩4,080 | -0.33% | 16.8만 |
|---|
| 2026.04.20 | ₩4,160 | ₩4,194 | ₩4,067 | ₩4,080 | -1.93% | 19.4만 |
|---|
| 2026.04.17 | ₩4,067 | ₩4,334 | ₩4,067 | ₩4,093 | +0.66% | 28.3만 |
|---|
| 2026.04.16 | ₩4,107 | ₩4,200 | ₩3,982 | ₩4,133 | +0.65% | 16.9만 |
|---|
| 2026.04.15 | ₩4,307 | ₩4,334 | ₩4,085 | ₩4,214 | -2.17% | 31.2만 |
|---|
| 2026.04.14 | ₩4,080 | ₩4,254 | ₩4,026 | ₩4,227 | +3.61% | 13.6만 |
|---|
| 2026.04.13 | ₩4,174 | ₩4,267 | ₩4,013 | ₩4,147 | -0.64% | 16만 |
|---|
| 2026.04.10 | ₩4,120 | ₩4,281 | ₩4,013 | ₩4,133 | +0.32% | 11만 |
|---|
| 2026.04.09 | ₩4,254 | ₩4,254 | ₩4,107 | ₩4,214 | -0.94% | 8.8만 |
|---|
| 2026.04.08 | ₩4,053 | ₩4,267 | ₩4,053 | ₩4,187 | +3.30% | 5.7만 |
|---|
| 2026.04.07 | ₩4,073 | ₩4,147 | ₩4,034 | ₩4,080 | +0.16% | 4.7만 |
|---|
| 2026.04.06 | ₩4,067 | ₩4,160 | ₩4,040 | ₩4,160 | +2.30% | 4만 |
|---|
| 2026.04.02 | ₩3,960 | ₩4,120 | ₩3,960 | ₩4,093 | +3.38% | 5만 |
|---|
| 2026.04.01 | ₩3,960 | ₩4,120 | ₩3,946 | ₩4,093 | +3.38% | 5.7만 |
|---|
| 2026.03.31 | ₩3,960 | ₩4,080 | ₩3,839 | ₩3,960 | 0.00% | 16.6만 |
|---|
| 2026.03.30 | ₩3,986 | ₩4,147 | ₩3,903 | ₩4,067 | +2.01% | 5.8만 |
|---|
| 2026.03.27 | ₩3,973 | ₩4,093 | ₩3,960 | ₩4,080 | +2.69% | 4.6만 |
|---|
| 2026.03.26 | ₩4,147 | ₩4,247 | ₩3,879 | ₩4,080 | -1.61% | 4.2만 |
|---|
| 2026.03.25 | ₩4,026 | ₩4,254 | ₩4,026 | ₩4,200 | +4.32% | 3만 |
|---|
| 2026.03.24 | ₩4,227 | ₩4,227 | ₩3,853 | ₩4,174 | -1.27% | 3.7만 |
|---|
| 2026.03.23 | ₩3,893 | ₩4,240 | ₩3,679 | ₩4,227 | +8.59% | 7.4만 |
|---|
| 2026.03.20 | ₩3,237 | ₩3,906 | ₩3,237 | ₩3,906 | +20.66% | 9.6만 |
|---|
| 2026.03.19 | ₩4,267 | ₩4,441 | ₩2,943 | ₩3,130 | -26.65% | 23만 |
|---|
| 2026.03.18 | ₩4,481 | ₩4,495 | ₩4,325 | ₩4,388 | -2.09% | 1.9만 |
|---|
| 2026.03.17 | ₩4,521 | ₩4,521 | ₩4,468 | ₩4,508 | -0.30% | 1.9만 |
|---|
| 2026.03.16 | ₩4,508 | ₩4,561 | ₩4,495 | ₩4,521 | +0.30% | 2.4만 |
|---|
| 2026.03.13 | ₩4,441 | ₩4,508 | ₩4,441 | ₩4,508 | +1.51% | 1.1만 |
|---|
| 2026.03.12 | ₩4,454 | ₩4,461 | ₩4,428 | ₩4,454 | 0.00% | 2만 |
|---|
| 2026.03.11 | ₩4,508 | ₩4,548 | ₩4,421 | ₩4,441 | -1.48% | 3.4만 |
|---|
| 2026.03.10 | ₩4,388 | ₩4,628 | ₩4,388 | ₩4,508 | +2.74% | 10.7만 |
|---|
| 2026.03.09 | ₩4,307 | ₩4,454 | ₩4,307 | ₩4,401 | +2.17% | 1.3만 |
|---|
| 2026.03.06 | ₩4,361 | ₩4,361 | ₩4,240 | ₩4,283 | -1.78% | 3.3만 |
|---|
| 2026.03.05 | ₩4,508 | ₩4,508 | ₩4,388 | ₩4,388 | -2.67% | 1.1만 |
|---|
| 2026.03.04 | ₩4,401 | ₩4,468 | ₩4,401 | ₩4,454 | +1.22% | 3.1천 |
|---|
| 2026.03.03 | ₩4,481 | ₩4,548 | ₩4,334 | ₩4,334 | -3.28% | 3.6만 |
|---|
| 2026.03.02 | ₩4,761 | ₩4,816 | ₩4,461 | ₩4,548 | -4.47% | 11만 |
|---|
| 2026.02.27 | ₩4,789 | ₩4,816 | ₩4,789 | ₩4,816 | +0.56% | 2.9천 |
|---|
| 2026.02.26 | ₩4,749 | ₩4,829 | ₩4,749 | ₩4,762 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩4,829 | ₩4,883 | ₩4,816 | ₩4,816 | -0.28% | 5.8천 |
|---|
| 2026.02.24 | ₩4,725 | ₩4,844 | ₩4,709 | ₩4,789 | +1.36% | 7.9천 |
|---|
| 2026.02.23 | ₩4,883 | ₩4,909 | ₩4,722 | ₩4,776 | -2.19% | 1.7만 |
|---|
| 2026.02.20 | ₩4,896 | ₩4,943 | ₩4,883 | ₩4,883 | -0.27% | 8천 |
|---|
| 2026.02.19 | ₩4,936 | ₩4,967 | ₩4,869 | ₩4,909 | -0.54% | 5.5천 |
|---|
| 2026.02.18 | ₩4,909 | ₩5,003 | ₩4,856 | ₩4,936 | +0.54% | 4.1만 |
|---|
| 2026.02.17 | ₩4,816 | ₩4,923 | ₩4,802 | ₩4,923 | +2.22% | 2만 |
|---|
| 2026.02.13 | ₩4,642 | ₩4,749 | ₩4,642 | ₩4,749 | +2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩4,628 | ₩4,655 | ₩4,628 | ₩4,642 | +0.29% | 1.1만 |
|---|
| 2026.02.11 | ₩4,669 | ₩4,682 | ₩4,588 | ₩4,655 | -0.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,608 | ₩4,669 | ₩4,602 | ₩4,669 | +1.31% | 5.3천 |
|---|
| 2026.02.09 | ₩4,735 | ₩4,735 | ₩4,561 | ₩4,655 | -1.69% | 9.3만 |
|---|
| 2026.02.06 | ₩4,702 | ₩4,749 | ₩4,655 | ₩4,749 | +1.00% | 5.2천 |
|---|
| 2026.02.05 | ₩4,615 | ₩4,856 | ₩4,615 | ₩4,682 | +1.45% | 4.9만 |
|---|
| 2026.02.04 | ₩4,642 | ₩4,762 | ₩4,602 | ₩4,682 | +0.86% | 5만 |
|---|
| 2026.02.03 | ₩4,520 | ₩4,642 | ₩4,508 | ₩4,561 | +0.92% | 1.7만 |
|---|
| 2026.02.02 | ₩4,588 | ₩4,602 | ₩4,561 | ₩4,602 | +0.29% | 2.9천 |
|---|
| 2026.01.30 | ₩4,602 | ₩4,615 | ₩4,495 | ₩4,495 | -2.33% | 6.6만 |
|---|
| 2026.01.29 | ₩4,628 | ₩4,682 | ₩4,561 | ₩4,615 | -0.29% | 13.2만 |
|---|
| 2026.01.28 | ₩4,615 | ₩4,655 | ₩4,495 | ₩4,615 | 0.00% | 17.9만 |
|---|
| 2026.01.27 | ₩4,495 | ₩4,615 | ₩4,495 | ₩4,615 | +2.68% | 4.5만 |
|---|
| 2026.01.26 | ₩4,561 | ₩4,615 | ₩4,548 | ₩4,602 | +0.88% | 3.9만 |
|---|
| 2026.01.23 | ₩4,615 | ₩4,615 | ₩4,575 | ₩4,602 | -0.29% | 1.8천 |
|---|
| 2026.01.22 | ₩4,595 | ₩4,682 | ₩4,582 | ₩4,655 | +1.31% | 2.2만 |
|---|
| 2026.01.21 | ₩4,628 | ₩4,682 | ₩4,588 | ₩4,615 | -0.29% | 3만 |
|---|
| 2026.01.20 | ₩4,615 | ₩4,682 | ₩4,548 | ₩4,642 | +0.58% | 4.1만 |
|---|
| 2026.01.16 | ₩4,709 | ₩4,735 | ₩4,628 | ₩4,628 | -1.70% | 3.9만 |
|---|
| 2026.01.15 | ₩4,669 | ₩4,796 | ₩4,561 | ₩4,709 | +0.86% | 2.3만 |
|---|
| 2026.01.14 | ₩4,548 | ₩4,642 | ₩4,548 | ₩4,602 | +1.18% | 3.2천 |
|---|
| 2026.01.13 | ₩4,602 | ₩4,602 | ₩4,454 | ₩4,535 | -1.45% | 6.7만 |
|---|
| 2026.01.12 | ₩4,675 | ₩4,755 | ₩4,575 | ₩4,602 | -1.57% | 9.9만 |
|---|
| 2026.01.09 | ₩4,655 | ₩4,682 | ₩4,588 | ₩4,682 | +0.57% | 46.5만 |
|---|
| 2026.01.08 | ₩4,535 | ₩4,709 | ₩4,521 | ₩4,642 | +2.36% | 5.1만 |
|---|
| 2026.01.07 | ₩4,347 | ₩4,749 | ₩4,347 | ₩4,669 | +7.38% | 8.3만 |
|---|
| 2026.01.06 | ₩4,802 | ₩5,070 | ₩4,133 | ₩4,254 | -11.42% | 86.4만 |
|---|
| 2026.01.05 | ₩4,829 | ₩5,070 | ₩4,829 | ₩4,923 | +1.94% | 7.2만 |
|---|
| 2026.01.02 | ₩5,070 | ₩5,070 | ₩4,923 | ₩4,936 | -2.64% | 5.5만 |
|---|
| 2025.12.31 | ₩4,923 | ₩4,976 | ₩4,829 | ₩4,923 | 0.00% | 19.2만 |
|---|
| 2025.12.30 | ₩5,177 | ₩5,177 | ₩4,896 | ₩4,923 | -4.91% | 12.8만 |
|---|
| 2025.12.29 | ₩4,936 | ₩5,163 | ₩4,842 | ₩5,070 | +2.71% | 10.3만 |
|---|
| 2025.12.26 | ₩4,722 | ₩5,217 | ₩4,722 | ₩4,883 | +3.40% | 23.4만 |
|---|
| 2025.12.24 | ₩4,267 | ₩4,862 | ₩4,267 | ₩4,842 | +13.48% | 14.6만 |
|---|
| 2025.12.23 | ₩4,227 | ₩4,334 | ₩4,227 | ₩4,321 | +2.22% | 4.4만 |
|---|
| 2025.12.22 | ₩4,334 | ₩4,334 | ₩4,240 | ₩4,321 | -0.31% | 9.7만 |
|---|
| 2025.12.19 | ₩4,428 | ₩4,428 | ₩4,247 | ₩4,307 | -2.72% | 17.6만 |
|---|
| 2025.12.18 | ₩4,240 | ₩4,321 | ₩4,160 | ₩4,307 | +1.58% | 7.2만 |
|---|
| 2025.12.17 | ₩4,334 | ₩4,334 | ₩4,147 | ₩4,200 | -3.09% | 7.8만 |
|---|
| 2025.12.16 | ₩4,347 | ₩4,361 | ₩4,261 | ₩4,307 | -0.92% | 21만 |
|---|
| 2025.12.15 | ₩4,374 | ₩4,374 | ₩4,254 | ₩4,307 | -1.53% | 26.9만 |
|---|
| 2025.12.12 | ₩4,388 | ₩4,388 | ₩4,281 | ₩4,307 | -1.83% | 23.9만 |
|---|
| 2025.12.11 | ₩4,281 | ₩4,388 | ₩4,281 | ₩4,307 | +0.62% | 27.6만 |
|---|
| 2025.12.10 | ₩4,281 | ₩4,401 | ₩4,267 | ₩4,307 | +0.62% | 39.6만 |
|---|
| 2025.12.09 | ₩4,414 | ₩4,434 | ₩4,281 | ₩4,307 | -2.42% | 44.5만 |
|---|
| 2025.12.08 | ₩4,414 | ₩4,548 | ₩4,267 | ₩4,307 | -2.42% | 30만 |
|---|
| 2025.12.05 | ₩4,548 | ₩4,561 | ₩4,227 | ₩4,294 | -5.59% | 49.5만 |
|---|
| 2025.12.04 | ₩4,575 | ₩4,669 | ₩4,441 | ₩4,468 | -2.34% | 69.6만 |
|---|
| 2025.12.03 | ₩4,388 | ₩4,615 | ₩4,388 | ₩4,548 | +3.66% | 24.9만 |
|---|
| 2025.12.02 | ₩4,481 | ₩4,501 | ₩4,294 | ₩4,414 | -1.49% | 12.9만 |
|---|
| 2025.12.01 | ₩4,414 | ₩4,548 | ₩4,254 | ₩4,481 | +1.52% | 29만 |
|---|
| 2025.11.28 | ₩4,414 | ₩4,421 | ₩4,227 | ₩4,374 | -0.91% | 9.2만 |
|---|
| 2025.11.26 | ₩4,200 | ₩4,414 | ₩4,107 | ₩4,374 | +4.14% | 21.1만 |
|---|
| 2025.11.25 | ₩3,946 | ₩4,160 | ₩3,946 | ₩4,080 | +3.39% | 23.8만 |
|---|
| 2025.11.24 | ₩4,000 | ₩4,194 | ₩3,913 | ₩3,960 | -1.00% | 40.6만 |
|---|
| 2025.11.21 | ₩4,120 | ₩4,267 | ₩4,013 | ₩4,093 | -0.65% | 26.5만 |
|---|
| 2025.11.20 | ₩4,013 | ₩4,187 | ₩4,013 | ₩4,120 | +2.67% | 3.9만 |
|---|
| 2025.11.19 | ₩4,160 | ₩4,401 | ₩4,013 | ₩4,053 | -2.57% | 23.1만 |
|---|
| 2025.11.18 | ₩4,120 | ₩4,133 | ₩3,973 | ₩4,080 | -0.97% | 10.4만 |
|---|
| 2025.11.17 | ₩4,026 | ₩4,120 | ₩4,026 | ₩4,107 | +1.99% | 29.8만 |
|---|
| 2025.11.14 | ₩3,960 | ₩4,133 | ₩3,772 | ₩4,026 | +1.69% | 14.3만 |
|---|
| 2025.11.13 | ₩3,919 | ₩4,133 | ₩3,919 | ₩4,080 | +4.10% | 26만 |
|---|
| 2025.11.12 | ₩3,919 | ₩4,053 | ₩3,893 | ₩3,986 | +1.71% | 3.1만 |
|---|
| 2025.11.11 | ₩3,960 | ₩4,053 | ₩3,886 | ₩4,013 | +1.35% | 4만 |
|---|
| 2025.11.10 | ₩3,946 | ₩4,080 | ₩3,946 | ₩4,053 | +2.71% | 3.2만 |
|---|
| 2025.11.07 | ₩3,866 | ₩4,013 | ₩3,799 | ₩4,013 | +3.81% | 3.1만 |
|---|
| 2025.11.06 | ₩3,879 | ₩4,013 | ₩3,819 | ₩4,000 | +3.10% | 5.3만 |
|---|
| 2025.11.05 | ₩3,746 | ₩4,040 | ₩3,746 | ₩4,013 | +7.14% | 5.8만 |
|---|
| 2025.11.04 | ₩3,919 | ₩3,922 | ₩3,746 | ₩3,772 | -3.75% | 5.7만 |
|---|
| 2025.11.03 | ₩3,906 | ₩4,026 | ₩3,906 | ₩4,013 | +2.74% | 4.2만 |
|---|
| 2025.10.31 | ₩3,906 | ₩4,033 | ₩3,906 | ₩3,919 | +0.34% | 5.8만 |
|---|
| 2025.10.30 | ₩3,866 | ₩4,053 | ₩3,866 | ₩4,053 | +4.84% | 9.5천 |
|---|
| 2025.10.29 | ₩3,893 | ₩4,040 | ₩3,893 | ₩4,013 | +3.09% | 1.5만 |
|---|
| 2025.10.28 | ₩3,839 | ₩4,026 | ₩3,839 | ₩4,013 | +4.53% | 2만 |
|---|
| 2025.10.27 | ₩3,919 | ₩4,053 | ₩3,906 | ₩3,906 | -0.34% | 7.4천 |
|---|
| 2025.10.24 | ₩3,879 | ₩4,053 | ₩3,879 | ₩4,053 | +4.48% | 1.6만 |
|---|
| 2025.10.23 | ₩3,973 | ₩4,026 | ₩3,919 | ₩4,013 | +1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩3,893 | ₩4,143 | ₩3,893 | ₩4,093 | +5.15% | 3.2천 |
|---|
| 2025.10.21 | ₩3,853 | ₩4,006 | ₩3,853 | ₩3,946 | +2.43% | 4.6천 |
|---|
| 2025.10.20 | ₩3,879 | ₩4,093 | ₩3,879 | ₩3,893 | +0.34% | 8.7천 |
|---|
| 2025.10.17 | ₩3,746 | ₩4,000 | ₩3,746 | ₩3,826 | +2.14% | 1.8만 |
|---|
| 2025.10.16 | ₩3,879 | ₩3,933 | ₩3,746 | ₩3,746 | -3.45% | 5.1천 |
|---|
| 2025.10.15 | ₩3,853 | ₩3,946 | ₩3,812 | ₩3,933 | +2.08% | 7.1천 |
|---|
| 2025.10.14 | ₩3,866 | ₩4,013 | ₩3,866 | ₩3,906 | +1.04% | 1.2만 |
|---|
| 2025.10.13 | ₩3,826 | ₩3,985 | ₩3,826 | ₩3,960 | +3.50% | 1.1만 |
|---|
| 2025.10.10 | ₩3,893 | ₩3,919 | ₩3,826 | ₩3,826 | -1.72% | 7.4천 |
|---|
