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 | ₩2,763 | ₩2,891 | ₩2,669 | ₩2,723 | -1.46% | 24.1만 |
| 2026.10.08 | ₩2,991 | ₩2,991 | ₩2,763 | ₩2,763 | -7.62% | 10.8만 |
| 2026.10.07 | ₩3,179 | ₩3,233 | ₩2,958 | ₩2,991 | -5.91% | 13.9만 |
| 2026.10.06 | ₩3,313 | ₩3,447 | ₩3,286 | ₩3,286 | -0.81% | 12.1만 |
| 2026.10.05 | ₩3,635 | ₩3,635 | ₩3,273 | ₩3,313 | -8.86% | 22.9만 |
| 2026.10.02 | ₩3,729 | ₩3,729 | ₩3,528 | ₩3,675 | -1.44% | 31.1만 |
| 2026.10.01 | ₩3,675 | ₩3,796 | ₩3,635 | ₩3,796 | +3.28% | 14.9만 |
| 2026.09.30 | ₩3,568 | ₩3,782 | ₩3,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,769 |
| +5.64% |
| 18.3만 |
| 2026.09.29 | ₩3,796 | ₩3,796 | ₩3,635 | ₩3,702 | -2.47% | 10.1만 |
|---|
| 2026.09.28 | ₩3,796 | ₩3,829 | ₩3,648 | ₩3,823 | +0.71% | 16만 |
|---|
| 2026.09.25 | ₩3,809 | ₩3,863 | ₩3,769 | ₩3,836 | +0.70% | 11.9만 |
|---|
| 2026.09.24 | ₩3,769 | ₩3,863 | ₩3,749 | ₩3,836 | +1.78% | 15.1만 |
|---|
| 2026.09.23 | ₩3,850 | ₩3,863 | ₩3,742 | ₩3,769 | -2.09% | 13.2만 |
|---|
| 2026.09.22 | ₩3,796 | ₩3,903 | ₩3,796 | ₩3,876 | +2.12% | 14.4만 |
|---|
| 2026.09.21 | ₩3,970 | ₩3,970 | ₩3,823 | ₩3,850 | -3.04% | 13.1만 |
|---|
| 2026.09.18 | ₩3,729 | ₩3,970 | ₩3,689 | ₩3,943 | +5.76% | 25.3만 |
|---|
| 2026.09.17 | ₩3,890 | ₩3,890 | ₩3,782 | ₩3,782 | -2.76% | 5.2만 |
|---|
| 2026.09.16 | ₩3,823 | ₩3,937 | ₩3,809 | ₩3,890 | +1.75% | 38.5만 |
|---|
| 2026.09.15 | ₩3,890 | ₩3,890 | ₩3,682 | ₩3,823 | -1.72% | 49.2만 |
|---|
| 2026.09.14 | ₩3,890 | ₩3,903 | ₩3,782 | ₩3,903 | +0.34% | 22.6만 |
|---|
| 2026.09.11 | ₩3,890 | ₩3,964 | ₩3,829 | ₩3,917 | +0.69% | 102.1만 |
|---|
| 2026.09.10 | ₩3,930 | ₩3,943 | ₩3,876 | ₩3,890 | -1.02% | 15.1만 |
|---|
| 2026.09.09 | ₩3,943 | ₩3,970 | ₩3,917 | ₩3,970 | +0.68% | 56.4만 |
|---|
| 2026.09.08 | ₩3,943 | ₩3,984 | ₩3,836 | ₩3,970 | +0.68% | 49만 |
|---|
| 2026.09.04 | ₩3,984 | ₩4,024 | ₩3,943 | ₩3,957 | -0.67% | 15.9만 |
|---|
| 2026.09.03 | ₩3,917 | ₩4,037 | ₩3,850 | ₩4,024 | +2.74% | 22.9만 |
|---|
| 2026.09.02 | ₩3,943 | ₩3,943 | ₩3,890 | ₩3,917 | -0.68% | 3.3만 |
|---|
| 2026.09.01 | ₩3,917 | ₩3,957 | ₩3,782 | ₩3,930 | +0.34% | 19.2만 |
|---|
| 2026.08.31 | ₩3,917 | ₩3,957 | ₩3,850 | ₩3,917 | 0.00% | 21.1만 |
|---|
| 2026.08.28 | ₩3,984 | ₩3,984 | ₩3,903 | ₩3,917 | -1.68% | 10만 |
|---|
| 2026.08.27 | ₩3,836 | ₩3,970 | ₩3,782 | ₩3,970 | +3.50% | 7.7만 |
|---|
| 2026.08.26 | ₩3,836 | ₩3,964 | ₩3,823 | ₩3,903 | +1.75% | 26.5만 |
|---|
| 2026.08.25 | ₩4,024 | ₩4,024 | ₩3,836 | ₩3,970 | -1.33% | 27.8만 |
|---|
| 2026.08.24 | ₩3,487 | ₩4,071 | ₩3,367 | ₩4,064 | +16.54% | 69.6만 |
|---|
| 2026.08.21 | ₩3,984 | ₩3,997 | ₩3,782 | ₩3,890 | -2.36% | 512만 |
|---|
| 2026.08.20 | ₩3,879 | ₩3,890 | ₩3,876 | ₩3,890 | +0.28% | 10.3만 |
|---|
| 2026.08.19 | ₩3,890 | ₩3,897 | ₩3,863 | ₩3,890 | 0.00% | 16.5만 |
|---|
| 2026.08.18 | ₩3,850 | ₩3,890 | ₩3,850 | ₩3,890 | +1.05% | 3.9만 |
|---|
| 2026.08.17 | ₩3,890 | ₩3,897 | ₩3,852 | ₩3,863 | -0.69% | 10.2만 |
|---|
| 2026.08.14 | ₩3,890 | ₩3,903 | ₩3,863 | ₩3,903 | +0.34% | 5.7천 |
|---|
| 2026.08.13 | ₩3,917 | ₩3,930 | ₩3,876 | ₩3,917 | 0.00% | 9.1만 |
|---|
| 2026.08.12 | ₩3,782 | ₩3,930 | ₩3,782 | ₩3,917 | +3.55% | 6.3만 |
|---|
| 2026.08.11 | ₩3,823 | ₩3,950 | ₩3,554 | ₩3,930 | +2.81% | 17.9만 |
|---|
| 2026.08.10 | ₩3,702 | ₩3,836 | ₩3,702 | ₩3,823 | +3.26% | 14.8만 |
|---|
| 2026.08.07 | ₩3,548 | ₩3,850 | ₩3,534 | ₩3,823 | +7.75% | 8.9만 |
|---|
| 2026.08.06 | ₩3,695 | ₩3,836 | ₩3,695 | ₩3,782 | +2.36% | 8.3만 |
|---|
| 2026.08.05 | ₩3,850 | ₩3,850 | ₩3,622 | ₩3,836 | -0.35% | 5.2만 |
|---|
| 2026.08.04 | ₩3,890 | ₩3,903 | ₩3,823 | ₩3,836 | -1.38% | 10.3만 |
|---|
| 2026.08.03 | ₩3,890 | ₩3,903 | ₩3,876 | ₩3,890 | 0.00% | 32.4만 |
|---|
| 2026.07.31 | ₩3,917 | ₩4,011 | ₩3,836 | ₩3,917 | 0.00% | 26.3만 |
|---|
| 2026.07.30 | ₩3,762 | ₩3,917 | ₩3,762 | ₩3,876 | +3.03% | 16만 |
|---|
| 2026.07.29 | ₩3,957 | ₩3,957 | ₩3,903 | ₩3,903 | -1.36% | 16.7만 |
|---|
| 2026.07.28 | ₩3,836 | ₩3,970 | ₩3,742 | ₩3,957 | +3.15% | 8.7만 |
|---|
| 2026.07.27 | ₩4,078 | ₩4,078 | ₩3,890 | ₩3,970 | -2.63% | 5.3만 |
|---|
| 2026.07.24 | ₩3,903 | ₩3,997 | ₩3,890 | ₩3,957 | +1.37% | 5.6만 |
|---|
| 2026.07.23 | ₩3,957 | ₩4,051 | ₩3,769 | ₩3,943 | -0.34% | 6.1만 |
|---|
| 2026.07.22 | ₩3,943 | ₩3,984 | ₩3,796 | ₩3,970 | +0.68% | 25.1만 |
|---|
| 2026.07.21 | ₩4,011 | ₩4,011 | ₩3,394 | ₩3,957 | -1.34% | 7만 |
|---|
| 2026.07.20 | ₩3,769 | ₩4,011 | ₩3,769 | ₩3,970 | +5.34% | 10만 |
|---|
| 2026.07.17 | ₩3,957 | ₩4,024 | ₩3,823 | ₩4,011 | +1.36% | 7.8만 |
|---|
| 2026.07.16 | ₩3,863 | ₩3,957 | ₩3,863 | ₩3,957 | +2.43% | 1만 |
|---|
| 2026.07.15 | ₩3,890 | ₩3,903 | ₩3,863 | ₩3,876 | -0.34% | 4.4만 |
|---|
| 2026.07.14 | ₩3,876 | ₩3,890 | ₩3,863 | ₩3,890 | +0.35% | 3.9만 |
|---|
| 2026.07.13 | ₩3,769 | ₩3,950 | ₩3,736 | ₩3,850 | +2.14% | 4.9만 |
|---|
| 2026.07.10 | ₩3,394 | ₩3,742 | ₩3,394 | ₩3,715 | +9.49% | 6만 |
|---|
| 2026.07.09 | ₩3,474 | ₩3,568 | ₩3,367 | ₩3,407 | -1.93% | 4.6만 |
|---|
| 2026.07.08 | ₩3,286 | ₩3,595 | ₩3,286 | ₩3,581 | +8.98% | 1만 |
|---|
| 2026.07.07 | ₩3,581 | ₩3,662 | ₩3,300 | ₩3,326 | -7.12% | 5.1만 |
|---|
| 2026.07.06 | ₩2,911 | ₩3,622 | ₩2,911 | ₩3,608 | +23.96% | 6.8만 |
|---|
| 2026.07.02 | ₩2,790 | ₩2,937 | ₩2,696 | ₩2,911 | +4.33% | 2.1만 |
|---|
| 2026.07.01 | ₩2,944 | ₩2,951 | ₩2,575 | ₩2,763 | -6.15% | 15만 |
|---|
| 2026.06.30 | ₩3,018 | ₩3,125 | ₩2,897 | ₩3,031 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩3,139 | ₩3,152 | ₩2,951 | ₩2,964 | -5.56% | 14.9만 |
|---|
| 2026.06.26 | ₩3,353 | ₩3,380 | ₩3,058 | ₩3,072 | -8.40% | 8.5만 |
|---|
| 2026.06.25 | ₩3,112 | ₩3,447 | ₩3,045 | ₩3,447 | +10.78% | 14.1만 |
|---|
| 2026.06.24 | ₩3,125 | ₩3,326 | ₩3,112 | ₩3,139 | +0.43% | 18.7만 |
|---|
| 2026.06.23 | ₩3,353 | ₩3,353 | ₩3,165 | ₩3,206 | -4.40% | 11.1만 |
|---|
| 2026.06.22 | ₩3,313 | ₩3,487 | ₩3,286 | ₩3,300 | -0.40% | 10만 |
|---|
| 2026.06.18 | ₩3,353 | ₩3,581 | ₩3,353 | ₩3,394 | +1.20% | 10.9만 |
|---|
| 2026.06.17 | ₩3,648 | ₩3,675 | ₩3,380 | ₩3,447 | -5.51% | 11.7만 |
|---|
| 2026.06.16 | ₩3,715 | ₩3,756 | ₩3,595 | ₩3,648 | -1.81% | 9.8만 |
|---|
| 2026.06.15 | ₩3,689 | ₩3,836 | ₩3,627 | ₩3,675 | -0.36% | 8.6만 |
|---|
| 2026.06.12 | ₩3,823 | ₩3,876 | ₩3,742 | ₩3,756 | -1.75% | 7.1만 |
|---|
| 2026.06.11 | ₩3,863 | ₩3,917 | ₩3,809 | ₩3,809 | -1.39% | 7.8만 |
|---|
| 2026.06.10 | ₩3,863 | ₩3,943 | ₩3,850 | ₩3,890 | +0.69% | 8.3만 |
|---|
| 2026.06.09 | ₩3,742 | ₩3,917 | ₩3,742 | ₩3,876 | +3.58% | 9만 |
|---|
| 2026.06.08 | ₩3,809 | ₩3,964 | ₩3,782 | ₩3,823 | +0.35% | 12.8만 |
|---|
| 2026.06.05 | ₩3,930 | ₩3,957 | ₩3,796 | ₩3,796 | -3.41% | 8.2만 |
|---|
| 2026.06.04 | ₩3,984 | ₩3,984 | ₩3,836 | ₩3,890 | -2.36% | 8.6만 |
|---|
| 2026.06.03 | ₩3,836 | ₩3,890 | ₩3,836 | ₩3,890 | +1.40% | 11.5만 |
|---|
| 2026.06.02 | ₩3,850 | ₩3,876 | ₩3,770 | ₩3,863 | +0.35% | 3만 |
|---|
| 2026.06.01 | ₩3,809 | ₩3,903 | ₩3,742 | ₩3,903 | +2.46% | 6.2만 |
|---|
| 2026.05.29 | ₩3,608 | ₩3,809 | ₩3,608 | ₩3,796 | +5.20% | 8.2만 |
|---|
| 2026.05.28 | ₩3,754 | ₩3,890 | ₩3,662 | ₩3,702 | -1.39% | 12.8만 |
|---|
| 2026.05.27 | ₩3,809 | ₩3,863 | ₩3,715 | ₩3,809 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩3,581 | ₩3,890 | ₩3,581 | ₩3,742 | +4.49% | 15.5만 |
|---|
| 2026.05.22 | ₩3,809 | ₩3,890 | ₩3,414 | ₩3,487 | -8.45% | 7.7만 |
|---|
| 2026.05.21 | ₩3,917 | ₩4,036 | ₩3,313 | ₩3,930 | +0.34% | 18.2만 |
|---|
| 2026.05.20 | ₩3,923 | ₩4,037 | ₩3,876 | ₩3,957 | +0.85% | 26.8만 |
|---|
| 2026.05.19 | ₩3,876 | ₩4,017 | ₩3,850 | ₩3,917 | +1.04% | 30.8만 |
|---|
| 2026.05.18 | ₩3,876 | ₩3,984 | ₩3,809 | ₩3,863 | -0.35% | 29.4만 |
|---|
| 2026.05.15 | ₩3,997 | ₩4,024 | ₩3,890 | ₩3,903 | -2.35% | 38.9만 |
|---|
| 2026.05.14 | ₩3,997 | ₩4,071 | ₩3,997 | ₩4,024 | +0.67% | 41.2만 |
|---|
| 2026.05.13 | ₩4,064 | ₩4,104 | ₩3,984 | ₩4,011 | -1.32% | 43.2만 |
|---|
| 2026.05.12 | ₩4,024 | ₩4,091 | ₩3,970 | ₩4,011 | -0.33% | 38.5만 |
|---|
| 2026.05.11 | ₩3,970 | ₩4,091 | ₩3,957 | ₩4,051 | +2.03% | 39.8만 |
|---|
| 2026.05.08 | ₩4,024 | ₩4,118 | ₩3,997 | ₩4,024 | 0.00% | 37.4만 |
|---|
| 2026.05.07 | ₩4,024 | ₩4,145 | ₩3,997 | ₩4,011 | -0.33% | 37.3만 |
|---|
| 2026.05.06 | ₩4,024 | ₩4,119 | ₩4,011 | ₩4,024 | 0.00% | 43.7만 |
|---|
| 2026.05.05 | ₩4,037 | ₩4,098 | ₩3,997 | ₩4,024 | -0.33% | 38.7만 |
|---|
| 2026.05.04 | ₩4,091 | ₩4,158 | ₩4,004 | ₩4,011 | -1.97% | 38.7만 |
|---|
| 2026.05.01 | ₩4,104 | ₩4,212 | ₩4,011 | ₩4,118 | +0.33% | 39.2만 |
|---|
| 2026.04.30 | ₩3,970 | ₩4,198 | ₩3,970 | ₩4,091 | +3.04% | 43.3만 |
|---|
| 2026.04.29 | ₩3,930 | ₩4,118 | ₩3,930 | ₩3,997 | +1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩4,118 | ₩4,171 | ₩3,943 | ₩4,024 | -2.28% | 37.3만 |
|---|
| 2026.04.27 | ₩4,037 | ₩4,198 | ₩3,957 | ₩4,118 | +1.99% | 45.1만 |
|---|
| 2026.04.24 | ₩3,917 | ₩4,078 | ₩3,903 | ₩3,997 | +2.05% | 28.8만 |
|---|
| 2026.04.23 | ₩4,091 | ₩4,198 | ₩3,990 | ₩4,024 | -1.64% | 31.9만 |
|---|
| 2026.04.22 | ₩4,104 | ₩4,253 | ₩3,970 | ₩4,171 | +1.63% | 28.4만 |
|---|
| 2026.04.21 | ₩4,104 | ₩4,224 | ₩4,091 | ₩4,091 | -0.33% | 16.8만 |
|---|
| 2026.04.20 | ₩4,171 | ₩4,205 | ₩4,078 | ₩4,091 | -1.93% | 19.4만 |
|---|
| 2026.04.17 | ₩4,078 | ₩4,346 | ₩4,078 | ₩4,104 | +0.66% | 28.3만 |
|---|
| 2026.04.16 | ₩4,118 | ₩4,212 | ₩3,993 | ₩4,145 | +0.65% | 16.9만 |
|---|
| 2026.04.15 | ₩4,319 | ₩4,346 | ₩4,096 | ₩4,225 | -2.17% | 31.2만 |
|---|
| 2026.04.14 | ₩4,091 | ₩4,265 | ₩4,037 | ₩4,239 | +3.61% | 13.6만 |
|---|
| 2026.04.13 | ₩4,185 | ₩4,279 | ₩4,024 | ₩4,158 | -0.64% | 16만 |
|---|
| 2026.04.10 | ₩4,131 | ₩4,292 | ₩4,024 | ₩4,145 | +0.32% | 11만 |
|---|
| 2026.04.09 | ₩4,265 | ₩4,265 | ₩4,118 | ₩4,225 | -0.94% | 8.8만 |
|---|
| 2026.04.08 | ₩4,064 | ₩4,279 | ₩4,064 | ₩4,198 | +3.30% | 5.7만 |
|---|
| 2026.04.07 | ₩4,084 | ₩4,158 | ₩4,045 | ₩4,091 | +0.16% | 4.7만 |
|---|
| 2026.04.06 | ₩4,078 | ₩4,171 | ₩4,051 | ₩4,171 | +2.30% | 4만 |
|---|
| 2026.04.02 | ₩3,970 | ₩4,131 | ₩3,970 | ₩4,104 | +3.38% | 5만 |
|---|
| 2026.04.01 | ₩3,970 | ₩4,131 | ₩3,957 | ₩4,104 | +3.38% | 5.7만 |
|---|
| 2026.03.31 | ₩3,970 | ₩4,091 | ₩3,850 | ₩3,970 | 0.00% | 16.6만 |
|---|
| 2026.03.30 | ₩3,997 | ₩4,158 | ₩3,914 | ₩4,078 | +2.01% | 5.8만 |
|---|
| 2026.03.27 | ₩3,984 | ₩4,104 | ₩3,970 | ₩4,091 | +2.69% | 4.6만 |
|---|
| 2026.03.26 | ₩4,158 | ₩4,259 | ₩3,890 | ₩4,091 | -1.61% | 4.2만 |
|---|
| 2026.03.25 | ₩4,037 | ₩4,265 | ₩4,037 | ₩4,212 | +4.32% | 3만 |
|---|
| 2026.03.24 | ₩4,239 | ₩4,239 | ₩3,863 | ₩4,185 | -1.27% | 3.7만 |
|---|
| 2026.03.23 | ₩3,903 | ₩4,252 | ₩3,689 | ₩4,239 | +8.59% | 7.4만 |
|---|
| 2026.03.20 | ₩3,246 | ₩3,917 | ₩3,246 | ₩3,917 | +20.66% | 9.6만 |
|---|
| 2026.03.19 | ₩4,279 | ₩4,453 | ₩2,951 | ₩3,139 | -26.65% | 23만 |
|---|
| 2026.03.18 | ₩4,493 | ₩4,507 | ₩4,336 | ₩4,399 | -2.09% | 1.9만 |
|---|
| 2026.03.17 | ₩4,534 | ₩4,534 | ₩4,480 | ₩4,520 | -0.30% | 1.9만 |
|---|
| 2026.03.16 | ₩4,520 | ₩4,574 | ₩4,507 | ₩4,534 | +0.30% | 2.4만 |
|---|
| 2026.03.13 | ₩4,453 | ₩4,520 | ₩4,453 | ₩4,520 | +1.51% | 1.1만 |
|---|
| 2026.03.12 | ₩4,467 | ₩4,473 | ₩4,440 | ₩4,467 | 0.00% | 2만 |
|---|
| 2026.03.11 | ₩4,520 | ₩4,560 | ₩4,433 | ₩4,453 | -1.48% | 3.4만 |
|---|
| 2026.03.10 | ₩4,399 | ₩4,641 | ₩4,399 | ₩4,520 | +2.74% | 10.7만 |
|---|
| 2026.03.09 | ₩4,319 | ₩4,467 | ₩4,319 | ₩4,413 | +2.17% | 1.3만 |
|---|
| 2026.03.06 | ₩4,373 | ₩4,373 | ₩4,252 | ₩4,295 | -1.78% | 3.3만 |
|---|
| 2026.03.05 | ₩4,520 | ₩4,520 | ₩4,399 | ₩4,399 | -2.67% | 1.1만 |
|---|
| 2026.03.04 | ₩4,413 | ₩4,480 | ₩4,413 | ₩4,467 | +1.22% | 3.1천 |
|---|
| 2026.03.03 | ₩4,493 | ₩4,560 | ₩4,346 | ₩4,346 | -3.28% | 3.6만 |
|---|
| 2026.03.02 | ₩4,774 | ₩4,829 | ₩4,473 | ₩4,560 | -4.47% | 11만 |
|---|
| 2026.02.27 | ₩4,802 | ₩4,829 | ₩4,802 | ₩4,829 | +0.56% | 2.9천 |
|---|
| 2026.02.26 | ₩4,762 | ₩4,842 | ₩4,762 | ₩4,775 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩4,842 | ₩4,896 | ₩4,829 | ₩4,829 | -0.28% | 5.8천 |
|---|
| 2026.02.24 | ₩4,738 | ₩4,857 | ₩4,721 | ₩4,802 | +1.36% | 7.9천 |
|---|
| 2026.02.23 | ₩4,896 | ₩4,923 | ₩4,735 | ₩4,788 | -2.19% | 1.7만 |
|---|
| 2026.02.20 | ₩4,909 | ₩4,956 | ₩4,896 | ₩4,896 | -0.27% | 8천 |
|---|
| 2026.02.19 | ₩4,949 | ₩4,980 | ₩4,882 | ₩4,923 | -0.54% | 5.5천 |
|---|
| 2026.02.18 | ₩4,923 | ₩5,016 | ₩4,869 | ₩4,949 | +0.54% | 4.1만 |
|---|
| 2026.02.17 | ₩4,829 | ₩4,936 | ₩4,815 | ₩4,936 | +2.22% | 2만 |
|---|
| 2026.02.13 | ₩4,654 | ₩4,762 | ₩4,654 | ₩4,762 | +2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩4,641 | ₩4,668 | ₩4,641 | ₩4,654 | +0.29% | 1.1만 |
|---|
| 2026.02.11 | ₩4,681 | ₩4,695 | ₩4,601 | ₩4,668 | -0.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,621 | ₩4,681 | ₩4,614 | ₩4,681 | +1.31% | 5.3천 |
|---|
| 2026.02.09 | ₩4,748 | ₩4,748 | ₩4,574 | ₩4,668 | -1.69% | 9.3만 |
|---|
| 2026.02.06 | ₩4,715 | ₩4,762 | ₩4,668 | ₩4,762 | +1.00% | 5.2천 |
|---|
| 2026.02.05 | ₩4,628 | ₩4,869 | ₩4,628 | ₩4,695 | +1.45% | 4.9만 |
|---|
| 2026.02.04 | ₩4,654 | ₩4,775 | ₩4,614 | ₩4,695 | +0.86% | 5만 |
|---|
| 2026.02.03 | ₩4,532 | ₩4,654 | ₩4,520 | ₩4,574 | +0.92% | 1.7만 |
|---|
| 2026.02.02 | ₩4,601 | ₩4,614 | ₩4,574 | ₩4,614 | +0.29% | 2.9천 |
|---|
| 2026.01.30 | ₩4,614 | ₩4,628 | ₩4,507 | ₩4,507 | -2.33% | 6.6만 |
|---|
| 2026.01.29 | ₩4,641 | ₩4,695 | ₩4,574 | ₩4,628 | -0.29% | 13.2만 |
|---|
| 2026.01.28 | ₩4,628 | ₩4,668 | ₩4,507 | ₩4,628 | 0.00% | 17.9만 |
|---|
| 2026.01.27 | ₩4,507 | ₩4,628 | ₩4,507 | ₩4,628 | +2.68% | 4.5만 |
|---|
| 2026.01.26 | ₩4,574 | ₩4,628 | ₩4,560 | ₩4,614 | +0.88% | 3.9만 |
|---|
| 2026.01.23 | ₩4,628 | ₩4,628 | ₩4,587 | ₩4,614 | -0.29% | 1.8천 |
|---|
| 2026.01.22 | ₩4,607 | ₩4,695 | ₩4,594 | ₩4,668 | +1.31% | 2.2만 |
|---|
| 2026.01.21 | ₩4,641 | ₩4,695 | ₩4,601 | ₩4,628 | -0.29% | 3만 |
|---|
| 2026.01.20 | ₩4,628 | ₩4,695 | ₩4,560 | ₩4,654 | +0.58% | 4.1만 |
|---|
| 2026.01.16 | ₩4,721 | ₩4,748 | ₩4,641 | ₩4,641 | -1.70% | 3.9만 |
|---|
| 2026.01.15 | ₩4,681 | ₩4,809 | ₩4,574 | ₩4,721 | +0.86% | 2.3만 |
|---|
| 2026.01.14 | ₩4,560 | ₩4,654 | ₩4,560 | ₩4,614 | +1.18% | 3.2천 |
|---|
| 2026.01.13 | ₩4,614 | ₩4,614 | ₩4,467 | ₩4,547 | -1.45% | 6.7만 |
|---|
| 2026.01.12 | ₩4,688 | ₩4,768 | ₩4,587 | ₩4,614 | -1.57% | 9.9만 |
|---|
| 2026.01.09 | ₩4,668 | ₩4,695 | ₩4,601 | ₩4,695 | +0.57% | 46.5만 |
|---|
| 2026.01.08 | ₩4,547 | ₩4,721 | ₩4,534 | ₩4,654 | +2.36% | 5.1만 |
|---|
| 2026.01.07 | ₩4,359 | ₩4,762 | ₩4,359 | ₩4,681 | +7.38% | 8.3만 |
|---|
| 2026.01.06 | ₩4,815 | ₩5,084 | ₩4,145 | ₩4,265 | -11.42% | 86.4만 |
|---|
| 2026.01.05 | ₩4,842 | ₩5,084 | ₩4,842 | ₩4,936 | +1.94% | 7.2만 |
|---|
| 2026.01.02 | ₩5,084 | ₩5,084 | ₩4,936 | ₩4,949 | -2.64% | 5.5만 |
|---|
| 2025.12.31 | ₩4,936 | ₩4,990 | ₩4,842 | ₩4,936 | 0.00% | 19.2만 |
|---|
| 2025.12.30 | ₩5,191 | ₩5,191 | ₩4,909 | ₩4,936 | -4.91% | 12.8만 |
|---|
| 2025.12.29 | ₩4,949 | ₩5,177 | ₩4,856 | ₩5,084 | +2.71% | 10.3만 |
|---|
| 2025.12.26 | ₩4,735 | ₩5,231 | ₩4,735 | ₩4,896 | +3.40% | 23.4만 |
|---|
| 2025.12.24 | ₩4,279 | ₩4,876 | ₩4,279 | ₩4,856 | +13.48% | 14.6만 |
|---|
| 2025.12.23 | ₩4,239 | ₩4,346 | ₩4,239 | ₩4,332 | +2.22% | 4.4만 |
|---|
| 2025.12.22 | ₩4,346 | ₩4,346 | ₩4,252 | ₩4,332 | -0.31% | 9.7만 |
|---|
| 2025.12.19 | ₩4,440 | ₩4,440 | ₩4,259 | ₩4,319 | -2.72% | 17.6만 |
|---|
| 2025.12.18 | ₩4,252 | ₩4,332 | ₩4,171 | ₩4,319 | +1.58% | 7.2만 |
|---|
| 2025.12.17 | ₩4,346 | ₩4,346 | ₩4,158 | ₩4,212 | -3.09% | 7.8만 |
|---|
| 2025.12.16 | ₩4,359 | ₩4,373 | ₩4,272 | ₩4,319 | -0.92% | 21만 |
|---|
| 2025.12.15 | ₩4,386 | ₩4,386 | ₩4,265 | ₩4,319 | -1.53% | 26.9만 |
|---|
| 2025.12.12 | ₩4,399 | ₩4,399 | ₩4,292 | ₩4,319 | -1.83% | 23.9만 |
|---|
| 2025.12.11 | ₩4,292 | ₩4,399 | ₩4,292 | ₩4,319 | +0.62% | 27.6만 |
|---|
| 2025.12.10 | ₩4,292 | ₩4,413 | ₩4,279 | ₩4,319 | +0.62% | 39.6만 |
|---|
| 2025.12.09 | ₩4,426 | ₩4,446 | ₩4,292 | ₩4,319 | -2.42% | 44.5만 |
|---|
| 2025.12.08 | ₩4,426 | ₩4,560 | ₩4,279 | ₩4,319 | -2.42% | 30만 |
|---|
| 2025.12.05 | ₩4,560 | ₩4,574 | ₩4,239 | ₩4,306 | -5.59% | 49.5만 |
|---|
| 2025.12.04 | ₩4,587 | ₩4,681 | ₩4,453 | ₩4,480 | -2.34% | 69.6만 |
|---|
| 2025.12.03 | ₩4,399 | ₩4,628 | ₩4,399 | ₩4,560 | +3.66% | 24.9만 |
|---|
| 2025.12.02 | ₩4,493 | ₩4,514 | ₩4,306 | ₩4,426 | -1.49% | 12.9만 |
|---|
| 2025.12.01 | ₩4,426 | ₩4,560 | ₩4,265 | ₩4,493 | +1.52% | 29만 |
|---|
| 2025.11.28 | ₩4,426 | ₩4,433 | ₩4,239 | ₩4,386 | -0.91% | 9.2만 |
|---|
| 2025.11.26 | ₩4,212 | ₩4,426 | ₩4,118 | ₩4,386 | +4.14% | 21.1만 |
|---|
| 2025.11.25 | ₩3,957 | ₩4,171 | ₩3,957 | ₩4,091 | +3.39% | 23.8만 |
|---|
| 2025.11.24 | ₩4,011 | ₩4,205 | ₩3,923 | ₩3,970 | -1.00% | 40.6만 |
|---|
| 2025.11.21 | ₩4,131 | ₩4,279 | ₩4,024 | ₩4,104 | -0.65% | 26.5만 |
|---|
| 2025.11.20 | ₩4,024 | ₩4,198 | ₩4,024 | ₩4,131 | +2.67% | 3.9만 |
|---|
| 2025.11.19 | ₩4,171 | ₩4,413 | ₩4,024 | ₩4,064 | -2.57% | 23.1만 |
|---|
| 2025.11.18 | ₩4,131 | ₩4,145 | ₩3,984 | ₩4,091 | -0.97% | 10.4만 |
|---|
| 2025.11.17 | ₩4,037 | ₩4,131 | ₩4,037 | ₩4,118 | +1.99% | 29.8만 |
|---|
| 2025.11.14 | ₩3,970 | ₩4,145 | ₩3,782 | ₩4,037 | +1.69% | 14.3만 |
|---|
| 2025.11.13 | ₩3,930 | ₩4,145 | ₩3,930 | ₩4,091 | +4.10% | 26만 |
|---|
| 2025.11.12 | ₩3,930 | ₩4,064 | ₩3,903 | ₩3,997 | +1.71% | 3.1만 |
|---|
| 2025.11.11 | ₩3,970 | ₩4,064 | ₩3,897 | ₩4,024 | +1.35% | 4만 |
|---|
| 2025.11.10 | ₩3,957 | ₩4,091 | ₩3,957 | ₩4,064 | +2.71% | 3.2만 |
|---|
| 2025.11.07 | ₩3,876 | ₩4,024 | ₩3,809 | ₩4,024 | +3.81% | 3.1만 |
|---|
| 2025.11.06 | ₩3,890 | ₩4,024 | ₩3,829 | ₩4,011 | +3.10% | 5.3만 |
|---|
| 2025.11.05 | ₩3,756 | ₩4,051 | ₩3,756 | ₩4,024 | +7.14% | 5.8만 |
|---|
| 2025.11.04 | ₩3,930 | ₩3,933 | ₩3,756 | ₩3,782 | -3.75% | 5.7만 |
|---|
| 2025.11.03 | ₩3,917 | ₩4,037 | ₩3,917 | ₩4,024 | +2.74% | 4.2만 |
|---|
| 2025.10.31 | ₩3,917 | ₩4,044 | ₩3,917 | ₩3,930 | +0.34% | 5.8만 |
|---|
| 2025.10.30 | ₩3,876 | ₩4,064 | ₩3,876 | ₩4,064 | +4.84% | 9.5천 |
|---|
| 2025.10.29 | ₩3,903 | ₩4,051 | ₩3,903 | ₩4,024 | +3.09% | 1.5만 |
|---|
| 2025.10.28 | ₩3,850 | ₩4,037 | ₩3,850 | ₩4,024 | +4.53% | 2만 |
|---|
| 2025.10.27 | ₩3,930 | ₩4,064 | ₩3,917 | ₩3,917 | -0.34% | 7.4천 |
|---|
| 2025.10.24 | ₩3,890 | ₩4,064 | ₩3,890 | ₩4,064 | +4.48% | 1.6만 |
|---|
| 2025.10.23 | ₩3,984 | ₩4,037 | ₩3,930 | ₩4,024 | +1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩3,903 | ₩4,154 | ₩3,903 | ₩4,104 | +5.15% | 3.2천 |
|---|
| 2025.10.21 | ₩3,863 | ₩4,017 | ₩3,863 | ₩3,957 | +2.43% | 4.6천 |
|---|
| 2025.10.20 | ₩3,890 | ₩4,104 | ₩3,890 | ₩3,903 | +0.34% | 8.7천 |
|---|
| 2025.10.17 | ₩3,756 | ₩4,011 | ₩3,756 | ₩3,836 | +2.14% | 1.8만 |
|---|
| 2025.10.16 | ₩3,890 | ₩3,943 | ₩3,756 | ₩3,756 | -3.45% | 5.1천 |
|---|
| 2025.10.15 | ₩3,863 | ₩3,957 | ₩3,823 | ₩3,943 | +2.08% | 7.1천 |
|---|
| 2025.10.14 | ₩3,876 | ₩4,024 | ₩3,876 | ₩3,917 | +1.04% | 1.2만 |
|---|
| 2025.10.13 | ₩3,836 | ₩3,996 | ₩3,836 | ₩3,970 | +3.50% | 1.1만 |
|---|
| 2025.10.10 | ₩3,903 | ₩3,930 | ₩3,836 | ₩3,836 | -1.72% | 7.4천 |
|---|
