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 | ₩2,749 | ₩2,876 | ₩2,656 | ₩2,709 | -1.46% | 24.1만 |
| 2026.10.08 | ₩2,976 | ₩2,976 | ₩2,749 | ₩2,749 | -7.62% | 10.8만 |
| 2026.10.07 | ₩3,163 | ₩3,216 | ₩2,943 | ₩2,976 | -5.91% | 13.9만 |
| 2026.10.06 | ₩3,296 | ₩3,430 | ₩3,270 | ₩3,270 | -0.81% | 12.1만 |
| 2026.10.05 | ₩3,617 | ₩3,617 | ₩3,256 | ₩3,296 | -8.86% | 22.9만 |
| 2026.10.02 | ₩3,710 | ₩3,710 | ₩3,510 | ₩3,657 | -1.44% | 31.1만 |
| 2026.10.01 | ₩3,657 | ₩3,777 | ₩3,617 | ₩3,777 | +3.28% | 14.9만 |
| 2026.09.30 | ₩3,550 | ₩3,763 | ₩3,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,750 |
| +5.64% |
| 18.3만 |
| 2026.09.29 | ₩3,777 | ₩3,777 | ₩3,617 | ₩3,683 | -2.47% | 10.1만 |
|---|
| 2026.09.28 | ₩3,777 | ₩3,810 | ₩3,630 | ₩3,803 | +0.71% | 16만 |
|---|
| 2026.09.25 | ₩3,790 | ₩3,843 | ₩3,750 | ₩3,817 | +0.70% | 11.9만 |
|---|
| 2026.09.24 | ₩3,750 | ₩3,843 | ₩3,730 | ₩3,817 | +1.78% | 15.1만 |
|---|
| 2026.09.23 | ₩3,830 | ₩3,843 | ₩3,723 | ₩3,750 | -2.09% | 13.2만 |
|---|
| 2026.09.22 | ₩3,777 | ₩3,883 | ₩3,777 | ₩3,857 | +2.12% | 14.4만 |
|---|
| 2026.09.21 | ₩3,950 | ₩3,950 | ₩3,803 | ₩3,830 | -3.04% | 13.1만 |
|---|
| 2026.09.18 | ₩3,710 | ₩3,950 | ₩3,670 | ₩3,923 | +5.76% | 25.3만 |
|---|
| 2026.09.17 | ₩3,870 | ₩3,870 | ₩3,763 | ₩3,763 | -2.76% | 5.2만 |
|---|
| 2026.09.16 | ₩3,803 | ₩3,917 | ₩3,790 | ₩3,870 | +1.75% | 38.5만 |
|---|
| 2026.09.15 | ₩3,870 | ₩3,870 | ₩3,663 | ₩3,803 | -1.72% | 49.2만 |
|---|
| 2026.09.14 | ₩3,870 | ₩3,883 | ₩3,763 | ₩3,883 | +0.34% | 22.6만 |
|---|
| 2026.09.11 | ₩3,870 | ₩3,944 | ₩3,810 | ₩3,897 | +0.69% | 102.1만 |
|---|
| 2026.09.10 | ₩3,910 | ₩3,923 | ₩3,857 | ₩3,870 | -1.02% | 15.1만 |
|---|
| 2026.09.09 | ₩3,923 | ₩3,950 | ₩3,897 | ₩3,950 | +0.68% | 56.4만 |
|---|
| 2026.09.08 | ₩3,923 | ₩3,964 | ₩3,817 | ₩3,950 | +0.68% | 49만 |
|---|
| 2026.09.04 | ₩3,964 | ₩4,004 | ₩3,923 | ₩3,937 | -0.67% | 15.9만 |
|---|
| 2026.09.03 | ₩3,897 | ₩4,017 | ₩3,830 | ₩4,004 | +2.74% | 22.9만 |
|---|
| 2026.09.02 | ₩3,923 | ₩3,923 | ₩3,870 | ₩3,897 | -0.68% | 3.3만 |
|---|
| 2026.09.01 | ₩3,897 | ₩3,937 | ₩3,763 | ₩3,910 | +0.34% | 19.2만 |
|---|
| 2026.08.31 | ₩3,897 | ₩3,937 | ₩3,830 | ₩3,897 | 0.00% | 21.1만 |
|---|
| 2026.08.28 | ₩3,964 | ₩3,964 | ₩3,883 | ₩3,897 | -1.68% | 10만 |
|---|
| 2026.08.27 | ₩3,817 | ₩3,950 | ₩3,763 | ₩3,950 | +3.50% | 7.7만 |
|---|
| 2026.08.26 | ₩3,817 | ₩3,944 | ₩3,803 | ₩3,883 | +1.75% | 26.5만 |
|---|
| 2026.08.25 | ₩4,004 | ₩4,004 | ₩3,817 | ₩3,950 | -1.33% | 27.8만 |
|---|
| 2026.08.24 | ₩3,470 | ₩4,050 | ₩3,350 | ₩4,044 | +16.54% | 69.6만 |
|---|
| 2026.08.21 | ₩3,964 | ₩3,977 | ₩3,763 | ₩3,870 | -2.36% | 512만 |
|---|
| 2026.08.20 | ₩3,859 | ₩3,870 | ₩3,857 | ₩3,870 | +0.28% | 10.3만 |
|---|
| 2026.08.19 | ₩3,870 | ₩3,877 | ₩3,843 | ₩3,870 | 0.00% | 16.5만 |
|---|
| 2026.08.18 | ₩3,830 | ₩3,870 | ₩3,830 | ₩3,870 | +1.05% | 3.9만 |
|---|
| 2026.08.17 | ₩3,870 | ₩3,877 | ₩3,833 | ₩3,843 | -0.69% | 10.2만 |
|---|
| 2026.08.14 | ₩3,870 | ₩3,883 | ₩3,843 | ₩3,883 | +0.34% | 5.7천 |
|---|
| 2026.08.13 | ₩3,897 | ₩3,910 | ₩3,857 | ₩3,897 | 0.00% | 9.1만 |
|---|
| 2026.08.12 | ₩3,763 | ₩3,910 | ₩3,763 | ₩3,897 | +3.55% | 6.3만 |
|---|
| 2026.08.11 | ₩3,803 | ₩3,930 | ₩3,536 | ₩3,910 | +2.81% | 17.9만 |
|---|
| 2026.08.10 | ₩3,683 | ₩3,817 | ₩3,683 | ₩3,803 | +3.26% | 14.8만 |
|---|
| 2026.08.07 | ₩3,530 | ₩3,830 | ₩3,516 | ₩3,803 | +7.75% | 8.9만 |
|---|
| 2026.08.06 | ₩3,677 | ₩3,817 | ₩3,677 | ₩3,763 | +2.36% | 8.3만 |
|---|
| 2026.08.05 | ₩3,830 | ₩3,830 | ₩3,603 | ₩3,817 | -0.35% | 5.2만 |
|---|
| 2026.08.04 | ₩3,870 | ₩3,883 | ₩3,803 | ₩3,817 | -1.38% | 10.3만 |
|---|
| 2026.08.03 | ₩3,870 | ₩3,883 | ₩3,857 | ₩3,870 | 0.00% | 32.4만 |
|---|
| 2026.07.31 | ₩3,897 | ₩3,990 | ₩3,817 | ₩3,897 | 0.00% | 26.3만 |
|---|
| 2026.07.30 | ₩3,743 | ₩3,897 | ₩3,743 | ₩3,857 | +3.03% | 16만 |
|---|
| 2026.07.29 | ₩3,937 | ₩3,937 | ₩3,883 | ₩3,883 | -1.36% | 16.7만 |
|---|
| 2026.07.28 | ₩3,817 | ₩3,950 | ₩3,723 | ₩3,937 | +3.15% | 8.7만 |
|---|
| 2026.07.27 | ₩4,057 | ₩4,057 | ₩3,870 | ₩3,950 | -2.63% | 5.3만 |
|---|
| 2026.07.24 | ₩3,883 | ₩3,977 | ₩3,870 | ₩3,937 | +1.37% | 5.6만 |
|---|
| 2026.07.23 | ₩3,937 | ₩4,030 | ₩3,750 | ₩3,923 | -0.34% | 6.1만 |
|---|
| 2026.07.22 | ₩3,923 | ₩3,964 | ₩3,777 | ₩3,950 | +0.68% | 25.1만 |
|---|
| 2026.07.21 | ₩3,990 | ₩3,990 | ₩3,376 | ₩3,937 | -1.34% | 7만 |
|---|
| 2026.07.20 | ₩3,750 | ₩3,990 | ₩3,750 | ₩3,950 | +5.34% | 10만 |
|---|
| 2026.07.17 | ₩3,937 | ₩4,004 | ₩3,803 | ₩3,990 | +1.36% | 7.8만 |
|---|
| 2026.07.16 | ₩3,843 | ₩3,937 | ₩3,843 | ₩3,937 | +2.43% | 1만 |
|---|
| 2026.07.15 | ₩3,870 | ₩3,883 | ₩3,843 | ₩3,857 | -0.34% | 4.4만 |
|---|
| 2026.07.14 | ₩3,857 | ₩3,870 | ₩3,843 | ₩3,870 | +0.35% | 3.9만 |
|---|
| 2026.07.13 | ₩3,750 | ₩3,930 | ₩3,717 | ₩3,830 | +2.14% | 4.9만 |
|---|
| 2026.07.10 | ₩3,376 | ₩3,723 | ₩3,376 | ₩3,697 | +9.49% | 6만 |
|---|
| 2026.07.09 | ₩3,456 | ₩3,550 | ₩3,350 | ₩3,390 | -1.93% | 4.6만 |
|---|
| 2026.07.08 | ₩3,270 | ₩3,577 | ₩3,270 | ₩3,563 | +8.98% | 1만 |
|---|
| 2026.07.07 | ₩3,563 | ₩3,643 | ₩3,283 | ₩3,310 | -7.12% | 5.1만 |
|---|
| 2026.07.06 | ₩2,896 | ₩3,603 | ₩2,896 | ₩3,590 | +23.96% | 6.8만 |
|---|
| 2026.07.02 | ₩2,776 | ₩2,923 | ₩2,682 | ₩2,896 | +4.33% | 2.1만 |
|---|
| 2026.07.01 | ₩2,929 | ₩2,936 | ₩2,562 | ₩2,749 | -6.15% | 15만 |
|---|
| 2026.06.30 | ₩3,003 | ₩3,109 | ₩2,883 | ₩3,016 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩3,123 | ₩3,136 | ₩2,936 | ₩2,949 | -5.56% | 14.9만 |
|---|
| 2026.06.26 | ₩3,336 | ₩3,363 | ₩3,043 | ₩3,056 | -8.40% | 8.5만 |
|---|
| 2026.06.25 | ₩3,096 | ₩3,430 | ₩3,029 | ₩3,430 | +10.78% | 14.1만 |
|---|
| 2026.06.24 | ₩3,109 | ₩3,310 | ₩3,096 | ₩3,123 | +0.43% | 18.7만 |
|---|
| 2026.06.23 | ₩3,336 | ₩3,336 | ₩3,149 | ₩3,190 | -4.40% | 11.1만 |
|---|
| 2026.06.22 | ₩3,296 | ₩3,470 | ₩3,270 | ₩3,283 | -0.40% | 10만 |
|---|
| 2026.06.18 | ₩3,336 | ₩3,563 | ₩3,336 | ₩3,376 | +1.20% | 10.9만 |
|---|
| 2026.06.17 | ₩3,630 | ₩3,657 | ₩3,363 | ₩3,430 | -5.51% | 11.7만 |
|---|
| 2026.06.16 | ₩3,697 | ₩3,737 | ₩3,577 | ₩3,630 | -1.81% | 9.8만 |
|---|
| 2026.06.15 | ₩3,670 | ₩3,817 | ₩3,609 | ₩3,657 | -0.36% | 8.6만 |
|---|
| 2026.06.12 | ₩3,803 | ₩3,857 | ₩3,723 | ₩3,737 | -1.75% | 7.1만 |
|---|
| 2026.06.11 | ₩3,843 | ₩3,897 | ₩3,790 | ₩3,790 | -1.39% | 7.8만 |
|---|
| 2026.06.10 | ₩3,843 | ₩3,923 | ₩3,830 | ₩3,870 | +0.69% | 8.3만 |
|---|
| 2026.06.09 | ₩3,723 | ₩3,897 | ₩3,723 | ₩3,857 | +3.58% | 9만 |
|---|
| 2026.06.08 | ₩3,790 | ₩3,944 | ₩3,763 | ₩3,803 | +0.35% | 12.8만 |
|---|
| 2026.06.05 | ₩3,910 | ₩3,937 | ₩3,777 | ₩3,777 | -3.41% | 8.2만 |
|---|
| 2026.06.04 | ₩3,964 | ₩3,964 | ₩3,817 | ₩3,870 | -2.36% | 8.6만 |
|---|
| 2026.06.03 | ₩3,817 | ₩3,870 | ₩3,817 | ₩3,870 | +1.40% | 11.5만 |
|---|
| 2026.06.02 | ₩3,830 | ₩3,857 | ₩3,751 | ₩3,843 | +0.35% | 3만 |
|---|
| 2026.06.01 | ₩3,790 | ₩3,883 | ₩3,723 | ₩3,883 | +2.46% | 6.2만 |
|---|
| 2026.05.29 | ₩3,590 | ₩3,790 | ₩3,590 | ₩3,777 | +5.20% | 8.2만 |
|---|
| 2026.05.28 | ₩3,735 | ₩3,870 | ₩3,643 | ₩3,683 | -1.39% | 12.8만 |
|---|
| 2026.05.27 | ₩3,790 | ₩3,843 | ₩3,697 | ₩3,790 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩3,563 | ₩3,870 | ₩3,563 | ₩3,723 | +4.49% | 15.5만 |
|---|
| 2026.05.22 | ₩3,790 | ₩3,870 | ₩3,396 | ₩3,470 | -8.45% | 7.7만 |
|---|
| 2026.05.21 | ₩3,897 | ₩4,016 | ₩3,296 | ₩3,910 | +0.34% | 18.2만 |
|---|
| 2026.05.20 | ₩3,903 | ₩4,017 | ₩3,857 | ₩3,937 | +0.85% | 26.8만 |
|---|
| 2026.05.19 | ₩3,857 | ₩3,997 | ₩3,830 | ₩3,897 | +1.04% | 30.8만 |
|---|
| 2026.05.18 | ₩3,857 | ₩3,964 | ₩3,790 | ₩3,843 | -0.35% | 29.4만 |
|---|
| 2026.05.15 | ₩3,977 | ₩4,004 | ₩3,870 | ₩3,883 | -2.35% | 38.9만 |
|---|
| 2026.05.14 | ₩3,977 | ₩4,050 | ₩3,977 | ₩4,004 | +0.67% | 41.2만 |
|---|
| 2026.05.13 | ₩4,044 | ₩4,084 | ₩3,964 | ₩3,990 | -1.32% | 43.2만 |
|---|
| 2026.05.12 | ₩4,004 | ₩4,070 | ₩3,950 | ₩3,990 | -0.33% | 38.5만 |
|---|
| 2026.05.11 | ₩3,950 | ₩4,070 | ₩3,937 | ₩4,030 | +2.03% | 39.8만 |
|---|
| 2026.05.08 | ₩4,004 | ₩4,097 | ₩3,977 | ₩4,004 | 0.00% | 37.4만 |
|---|
| 2026.05.07 | ₩4,004 | ₩4,124 | ₩3,977 | ₩3,990 | -0.33% | 37.3만 |
|---|
| 2026.05.06 | ₩4,004 | ₩4,098 | ₩3,990 | ₩4,004 | 0.00% | 43.7만 |
|---|
| 2026.05.05 | ₩4,017 | ₩4,077 | ₩3,977 | ₩4,004 | -0.33% | 38.7만 |
|---|
| 2026.05.04 | ₩4,070 | ₩4,137 | ₩3,984 | ₩3,990 | -1.97% | 38.7만 |
|---|
| 2026.05.01 | ₩4,084 | ₩4,190 | ₩3,990 | ₩4,097 | +0.33% | 39.2만 |
|---|
| 2026.04.30 | ₩3,950 | ₩4,177 | ₩3,950 | ₩4,070 | +3.04% | 43.3만 |
|---|
| 2026.04.29 | ₩3,910 | ₩4,097 | ₩3,910 | ₩3,977 | +1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩4,097 | ₩4,150 | ₩3,923 | ₩4,004 | -2.28% | 37.3만 |
|---|
| 2026.04.27 | ₩4,017 | ₩4,177 | ₩3,937 | ₩4,097 | +1.99% | 45.1만 |
|---|
| 2026.04.24 | ₩3,897 | ₩4,057 | ₩3,883 | ₩3,977 | +2.05% | 28.8만 |
|---|
| 2026.04.23 | ₩4,070 | ₩4,177 | ₩3,970 | ₩4,004 | -1.64% | 31.9만 |
|---|
| 2026.04.22 | ₩4,084 | ₩4,232 | ₩3,950 | ₩4,150 | +1.63% | 28.4만 |
|---|
| 2026.04.21 | ₩4,084 | ₩4,202 | ₩4,070 | ₩4,070 | -0.33% | 16.8만 |
|---|
| 2026.04.20 | ₩4,150 | ₩4,184 | ₩4,057 | ₩4,070 | -1.93% | 19.4만 |
|---|
| 2026.04.17 | ₩4,057 | ₩4,324 | ₩4,057 | ₩4,084 | +0.66% | 28.3만 |
|---|
| 2026.04.16 | ₩4,097 | ₩4,190 | ₩3,973 | ₩4,124 | +0.65% | 16.9만 |
|---|
| 2026.04.15 | ₩4,297 | ₩4,324 | ₩4,076 | ₩4,204 | -2.17% | 31.2만 |
|---|
| 2026.04.14 | ₩4,070 | ₩4,244 | ₩4,017 | ₩4,217 | +3.61% | 13.6만 |
|---|
| 2026.04.13 | ₩4,164 | ₩4,257 | ₩4,004 | ₩4,137 | -0.64% | 16만 |
|---|
| 2026.04.10 | ₩4,110 | ₩4,270 | ₩4,004 | ₩4,124 | +0.32% | 11만 |
|---|
| 2026.04.09 | ₩4,244 | ₩4,244 | ₩4,097 | ₩4,204 | -0.94% | 8.8만 |
|---|
| 2026.04.08 | ₩4,044 | ₩4,257 | ₩4,044 | ₩4,177 | +3.30% | 5.7만 |
|---|
| 2026.04.07 | ₩4,064 | ₩4,137 | ₩4,025 | ₩4,070 | +0.16% | 4.7만 |
|---|
| 2026.04.06 | ₩4,057 | ₩4,150 | ₩4,030 | ₩4,150 | +2.30% | 4만 |
|---|
| 2026.04.02 | ₩3,950 | ₩4,110 | ₩3,950 | ₩4,084 | +3.38% | 5만 |
|---|
| 2026.04.01 | ₩3,950 | ₩4,110 | ₩3,937 | ₩4,084 | +3.38% | 5.7만 |
|---|
| 2026.03.31 | ₩3,950 | ₩4,070 | ₩3,830 | ₩3,950 | 0.00% | 16.6만 |
|---|
| 2026.03.30 | ₩3,977 | ₩4,137 | ₩3,894 | ₩4,057 | +2.01% | 5.8만 |
|---|
| 2026.03.27 | ₩3,964 | ₩4,084 | ₩3,950 | ₩4,070 | +2.69% | 4.6만 |
|---|
| 2026.03.26 | ₩4,137 | ₩4,237 | ₩3,870 | ₩4,070 | -1.61% | 4.2만 |
|---|
| 2026.03.25 | ₩4,017 | ₩4,244 | ₩4,017 | ₩4,190 | +4.32% | 3만 |
|---|
| 2026.03.24 | ₩4,217 | ₩4,217 | ₩3,843 | ₩4,164 | -1.27% | 3.7만 |
|---|
| 2026.03.23 | ₩3,883 | ₩4,230 | ₩3,670 | ₩4,217 | +8.59% | 7.4만 |
|---|
| 2026.03.20 | ₩3,230 | ₩3,897 | ₩3,230 | ₩3,897 | +20.66% | 9.6만 |
|---|
| 2026.03.19 | ₩4,257 | ₩4,431 | ₩2,936 | ₩3,123 | -26.65% | 23만 |
|---|
| 2026.03.18 | ₩4,471 | ₩4,484 | ₩4,315 | ₩4,377 | -2.09% | 1.9만 |
|---|
| 2026.03.17 | ₩4,511 | ₩4,511 | ₩4,457 | ₩4,497 | -0.30% | 1.9만 |
|---|
| 2026.03.16 | ₩4,497 | ₩4,551 | ₩4,484 | ₩4,511 | +0.30% | 2.4만 |
|---|
| 2026.03.13 | ₩4,431 | ₩4,497 | ₩4,431 | ₩4,497 | +1.51% | 1.1만 |
|---|
| 2026.03.12 | ₩4,444 | ₩4,451 | ₩4,417 | ₩4,444 | 0.00% | 2만 |
|---|
| 2026.03.11 | ₩4,497 | ₩4,537 | ₩4,411 | ₩4,431 | -1.48% | 3.4만 |
|---|
| 2026.03.10 | ₩4,377 | ₩4,617 | ₩4,377 | ₩4,497 | +2.74% | 10.7만 |
|---|
| 2026.03.09 | ₩4,297 | ₩4,444 | ₩4,297 | ₩4,391 | +2.17% | 1.3만 |
|---|
| 2026.03.06 | ₩4,351 | ₩4,351 | ₩4,230 | ₩4,273 | -1.78% | 3.3만 |
|---|
| 2026.03.05 | ₩4,497 | ₩4,497 | ₩4,377 | ₩4,377 | -2.67% | 1.1만 |
|---|
| 2026.03.04 | ₩4,391 | ₩4,457 | ₩4,391 | ₩4,444 | +1.22% | 3.1천 |
|---|
| 2026.03.03 | ₩4,471 | ₩4,537 | ₩4,324 | ₩4,324 | -3.28% | 3.6만 |
|---|
| 2026.03.02 | ₩4,750 | ₩4,804 | ₩4,451 | ₩4,537 | -4.47% | 11만 |
|---|
| 2026.02.27 | ₩4,778 | ₩4,804 | ₩4,778 | ₩4,804 | +0.56% | 2.9천 |
|---|
| 2026.02.26 | ₩4,738 | ₩4,818 | ₩4,738 | ₩4,751 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩4,818 | ₩4,871 | ₩4,804 | ₩4,804 | -0.28% | 5.8천 |
|---|
| 2026.02.24 | ₩4,714 | ₩4,832 | ₩4,698 | ₩4,778 | +1.36% | 7.9천 |
|---|
| 2026.02.23 | ₩4,871 | ₩4,898 | ₩4,711 | ₩4,764 | -2.19% | 1.7만 |
|---|
| 2026.02.20 | ₩4,884 | ₩4,931 | ₩4,871 | ₩4,871 | -0.27% | 8천 |
|---|
| 2026.02.19 | ₩4,924 | ₩4,955 | ₩4,858 | ₩4,898 | -0.54% | 5.5천 |
|---|
| 2026.02.18 | ₩4,898 | ₩4,991 | ₩4,844 | ₩4,924 | +0.54% | 4.1만 |
|---|
| 2026.02.17 | ₩4,804 | ₩4,911 | ₩4,791 | ₩4,911 | +2.22% | 2만 |
|---|
| 2026.02.13 | ₩4,631 | ₩4,738 | ₩4,631 | ₩4,738 | +2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩4,617 | ₩4,644 | ₩4,617 | ₩4,631 | +0.29% | 1.1만 |
|---|
| 2026.02.11 | ₩4,657 | ₩4,671 | ₩4,577 | ₩4,644 | -0.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,597 | ₩4,657 | ₩4,591 | ₩4,657 | +1.31% | 5.3천 |
|---|
| 2026.02.09 | ₩4,724 | ₩4,724 | ₩4,551 | ₩4,644 | -1.69% | 9.3만 |
|---|
| 2026.02.06 | ₩4,691 | ₩4,738 | ₩4,644 | ₩4,738 | +1.00% | 5.2천 |
|---|
| 2026.02.05 | ₩4,604 | ₩4,844 | ₩4,604 | ₩4,671 | +1.45% | 4.9만 |
|---|
| 2026.02.04 | ₩4,631 | ₩4,751 | ₩4,591 | ₩4,671 | +0.86% | 5만 |
|---|
| 2026.02.03 | ₩4,509 | ₩4,631 | ₩4,497 | ₩4,551 | +0.92% | 1.7만 |
|---|
| 2026.02.02 | ₩4,577 | ₩4,591 | ₩4,551 | ₩4,591 | +0.29% | 2.9천 |
|---|
| 2026.01.30 | ₩4,591 | ₩4,604 | ₩4,484 | ₩4,484 | -2.33% | 6.6만 |
|---|
| 2026.01.29 | ₩4,617 | ₩4,671 | ₩4,551 | ₩4,604 | -0.29% | 13.2만 |
|---|
| 2026.01.28 | ₩4,604 | ₩4,644 | ₩4,484 | ₩4,604 | 0.00% | 17.9만 |
|---|
| 2026.01.27 | ₩4,484 | ₩4,604 | ₩4,484 | ₩4,604 | +2.68% | 4.5만 |
|---|
| 2026.01.26 | ₩4,551 | ₩4,604 | ₩4,537 | ₩4,591 | +0.88% | 3.9만 |
|---|
| 2026.01.23 | ₩4,604 | ₩4,604 | ₩4,564 | ₩4,591 | -0.29% | 1.8천 |
|---|
| 2026.01.22 | ₩4,584 | ₩4,671 | ₩4,571 | ₩4,644 | +1.31% | 2.2만 |
|---|
| 2026.01.21 | ₩4,617 | ₩4,671 | ₩4,577 | ₩4,604 | -0.29% | 3만 |
|---|
| 2026.01.20 | ₩4,604 | ₩4,671 | ₩4,537 | ₩4,631 | +0.58% | 4.1만 |
|---|
| 2026.01.16 | ₩4,698 | ₩4,724 | ₩4,617 | ₩4,617 | -1.70% | 3.9만 |
|---|
| 2026.01.15 | ₩4,657 | ₩4,784 | ₩4,551 | ₩4,698 | +0.86% | 2.3만 |
|---|
| 2026.01.14 | ₩4,537 | ₩4,631 | ₩4,537 | ₩4,591 | +1.18% | 3.2천 |
|---|
| 2026.01.13 | ₩4,591 | ₩4,591 | ₩4,444 | ₩4,524 | -1.45% | 6.7만 |
|---|
| 2026.01.12 | ₩4,664 | ₩4,744 | ₩4,564 | ₩4,591 | -1.57% | 9.9만 |
|---|
| 2026.01.09 | ₩4,644 | ₩4,671 | ₩4,577 | ₩4,671 | +0.57% | 46.5만 |
|---|
| 2026.01.08 | ₩4,524 | ₩4,698 | ₩4,511 | ₩4,631 | +2.36% | 5.1만 |
|---|
| 2026.01.07 | ₩4,337 | ₩4,738 | ₩4,337 | ₩4,657 | +7.38% | 8.3만 |
|---|
| 2026.01.06 | ₩4,791 | ₩5,058 | ₩4,124 | ₩4,244 | -11.42% | 86.4만 |
|---|
| 2026.01.05 | ₩4,818 | ₩5,058 | ₩4,818 | ₩4,911 | +1.94% | 7.2만 |
|---|
| 2026.01.02 | ₩5,058 | ₩5,058 | ₩4,911 | ₩4,924 | -2.64% | 5.5만 |
|---|
| 2025.12.31 | ₩4,911 | ₩4,964 | ₩4,818 | ₩4,911 | 0.00% | 19.2만 |
|---|
| 2025.12.30 | ₩5,165 | ₩5,165 | ₩4,884 | ₩4,911 | -4.91% | 12.8만 |
|---|
| 2025.12.29 | ₩4,924 | ₩5,151 | ₩4,831 | ₩5,058 | +2.71% | 10.3만 |
|---|
| 2025.12.26 | ₩4,711 | ₩5,205 | ₩4,711 | ₩4,871 | +3.40% | 23.4만 |
|---|
| 2025.12.24 | ₩4,257 | ₩4,851 | ₩4,257 | ₩4,831 | +13.48% | 14.6만 |
|---|
| 2025.12.23 | ₩4,217 | ₩4,324 | ₩4,217 | ₩4,310 | +2.22% | 4.4만 |
|---|
| 2025.12.22 | ₩4,324 | ₩4,324 | ₩4,230 | ₩4,310 | -0.31% | 9.7만 |
|---|
| 2025.12.19 | ₩4,417 | ₩4,417 | ₩4,237 | ₩4,297 | -2.72% | 17.6만 |
|---|
| 2025.12.18 | ₩4,230 | ₩4,310 | ₩4,150 | ₩4,297 | +1.58% | 7.2만 |
|---|
| 2025.12.17 | ₩4,324 | ₩4,324 | ₩4,137 | ₩4,190 | -3.09% | 7.8만 |
|---|
| 2025.12.16 | ₩4,337 | ₩4,351 | ₩4,250 | ₩4,297 | -0.92% | 21만 |
|---|
| 2025.12.15 | ₩4,364 | ₩4,364 | ₩4,244 | ₩4,297 | -1.53% | 26.9만 |
|---|
| 2025.12.12 | ₩4,377 | ₩4,377 | ₩4,270 | ₩4,297 | -1.83% | 23.9만 |
|---|
| 2025.12.11 | ₩4,270 | ₩4,377 | ₩4,270 | ₩4,297 | +0.62% | 27.6만 |
|---|
| 2025.12.10 | ₩4,270 | ₩4,391 | ₩4,257 | ₩4,297 | +0.62% | 39.6만 |
|---|
| 2025.12.09 | ₩4,404 | ₩4,424 | ₩4,270 | ₩4,297 | -2.42% | 44.5만 |
|---|
| 2025.12.08 | ₩4,404 | ₩4,537 | ₩4,257 | ₩4,297 | -2.42% | 30만 |
|---|
| 2025.12.05 | ₩4,537 | ₩4,551 | ₩4,217 | ₩4,284 | -5.59% | 49.5만 |
|---|
| 2025.12.04 | ₩4,564 | ₩4,657 | ₩4,431 | ₩4,457 | -2.34% | 69.6만 |
|---|
| 2025.12.03 | ₩4,377 | ₩4,604 | ₩4,377 | ₩4,537 | +3.66% | 24.9만 |
|---|
| 2025.12.02 | ₩4,471 | ₩4,491 | ₩4,284 | ₩4,404 | -1.49% | 12.9만 |
|---|
| 2025.12.01 | ₩4,404 | ₩4,537 | ₩4,244 | ₩4,471 | +1.52% | 29만 |
|---|
| 2025.11.28 | ₩4,404 | ₩4,411 | ₩4,217 | ₩4,364 | -0.91% | 9.2만 |
|---|
| 2025.11.26 | ₩4,190 | ₩4,404 | ₩4,097 | ₩4,364 | +4.14% | 21.1만 |
|---|
| 2025.11.25 | ₩3,937 | ₩4,150 | ₩3,937 | ₩4,070 | +3.39% | 23.8만 |
|---|
| 2025.11.24 | ₩3,990 | ₩4,184 | ₩3,903 | ₩3,950 | -1.00% | 40.6만 |
|---|
| 2025.11.21 | ₩4,110 | ₩4,257 | ₩4,004 | ₩4,084 | -0.65% | 26.5만 |
|---|
| 2025.11.20 | ₩4,004 | ₩4,177 | ₩4,004 | ₩4,110 | +2.67% | 3.9만 |
|---|
| 2025.11.19 | ₩4,150 | ₩4,391 | ₩4,004 | ₩4,044 | -2.57% | 23.1만 |
|---|
| 2025.11.18 | ₩4,110 | ₩4,124 | ₩3,964 | ₩4,070 | -0.97% | 10.4만 |
|---|
| 2025.11.17 | ₩4,017 | ₩4,110 | ₩4,017 | ₩4,097 | +1.99% | 29.8만 |
|---|
| 2025.11.14 | ₩3,950 | ₩4,124 | ₩3,763 | ₩4,017 | +1.69% | 14.3만 |
|---|
| 2025.11.13 | ₩3,910 | ₩4,124 | ₩3,910 | ₩4,070 | +4.10% | 26만 |
|---|
| 2025.11.12 | ₩3,910 | ₩4,044 | ₩3,883 | ₩3,977 | +1.71% | 3.1만 |
|---|
| 2025.11.11 | ₩3,950 | ₩4,044 | ₩3,877 | ₩4,004 | +1.35% | 4만 |
|---|
| 2025.11.10 | ₩3,937 | ₩4,070 | ₩3,937 | ₩4,044 | +2.71% | 3.2만 |
|---|
| 2025.11.07 | ₩3,857 | ₩4,004 | ₩3,790 | ₩4,004 | +3.81% | 3.1만 |
|---|
| 2025.11.06 | ₩3,870 | ₩4,004 | ₩3,810 | ₩3,990 | +3.10% | 5.3만 |
|---|
| 2025.11.05 | ₩3,737 | ₩4,030 | ₩3,737 | ₩4,004 | +7.14% | 5.8만 |
|---|
| 2025.11.04 | ₩3,910 | ₩3,913 | ₩3,737 | ₩3,763 | -3.75% | 5.7만 |
|---|
| 2025.11.03 | ₩3,897 | ₩4,017 | ₩3,897 | ₩4,004 | +2.74% | 4.2만 |
|---|
| 2025.10.31 | ₩3,897 | ₩4,024 | ₩3,897 | ₩3,910 | +0.34% | 5.8만 |
|---|
| 2025.10.30 | ₩3,857 | ₩4,044 | ₩3,857 | ₩4,044 | +4.84% | 9.5천 |
|---|
| 2025.10.29 | ₩3,883 | ₩4,030 | ₩3,883 | ₩4,004 | +3.09% | 1.5만 |
|---|
| 2025.10.28 | ₩3,830 | ₩4,017 | ₩3,830 | ₩4,004 | +4.53% | 2만 |
|---|
| 2025.10.27 | ₩3,910 | ₩4,044 | ₩3,897 | ₩3,897 | -0.34% | 7.4천 |
|---|
| 2025.10.24 | ₩3,870 | ₩4,044 | ₩3,870 | ₩4,044 | +4.48% | 1.6만 |
|---|
| 2025.10.23 | ₩3,964 | ₩4,017 | ₩3,910 | ₩4,004 | +1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩3,883 | ₩4,133 | ₩3,883 | ₩4,084 | +5.15% | 3.2천 |
|---|
| 2025.10.21 | ₩3,843 | ₩3,997 | ₩3,843 | ₩3,937 | +2.43% | 4.6천 |
|---|
| 2025.10.20 | ₩3,870 | ₩4,084 | ₩3,870 | ₩3,883 | +0.34% | 8.7천 |
|---|
| 2025.10.17 | ₩3,737 | ₩3,990 | ₩3,737 | ₩3,817 | +2.14% | 1.8만 |
|---|
| 2025.10.16 | ₩3,870 | ₩3,923 | ₩3,737 | ₩3,737 | -3.45% | 5.1천 |
|---|
| 2025.10.15 | ₩3,843 | ₩3,937 | ₩3,803 | ₩3,923 | +2.08% | 7.1천 |
|---|
| 2025.10.14 | ₩3,857 | ₩4,004 | ₩3,857 | ₩3,897 | +1.04% | 1.2만 |
|---|
| 2025.10.13 | ₩3,817 | ₩3,976 | ₩3,817 | ₩3,950 | +3.50% | 1.1만 |
|---|
| 2025.10.10 | ₩3,883 | ₩3,910 | ₩3,817 | ₩3,817 | -1.72% | 7.4천 |
|---|
