시장 데이터를 불러오는 중
전체 종목
ZK International Group Co., Ltd - Ordinary Share 과거 주가
ZK International Group Co., Ltd - Ordinary Share · ZKIN · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZK International Group Co., Ltd - Ordinary Share · ZKIN · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,427 | ₩2,494 | ₩2,360 | ₩2,360 | -2.76% | 1.1만 |
| 2026.10.08 | ₩2,333 | ₩2,414 | ₩2,306 | ₩2,320 | -0.57% | 7.1천 |
| 2026.10.07 | ₩2,306 | ₩2,414 | ₩2,306 | ₩2,360 | +2.33% | 9.1천 |
| 2026.10.06 | ₩2,387 | ₩2,414 | ₩2,313 | ₩2,360 | -1.12% | 6.4천 |
| 2026.10.05 | ₩2,467 | ₩2,553 | ₩2,373 | ₩2,373 | -3.80% | 1.5만 |
| 2026.10.02 | ₩2,467 | ₩2,467 | ₩2,253 | ₩2,415 | -2.12% | 3.8천 |
| 2026.10.01 | ₩2,608 | ₩2,615 | ₩2,360 | ₩2,463 | -5.55% | 9.2천 |
| 2026.09.30 | ₩2,507 | ₩2,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,668 |
| +6.42% |
| 1.7만 |
| 2026.09.29 | ₩2,628 | ₩2,682 | ₩2,507 | ₩2,548 | -3.06% | 4.1만 |
|---|
| 2026.09.28 | ₩3,017 | ₩3,339 | ₩2,707 | ₩2,856 | -5.33% | 7.2만 |
|---|
| 2026.09.25 | ₩2,306 | ₩3,513 | ₩2,168 | ₩3,151 | +36.63% | 17.5만 |
|---|
| 2026.09.24 | ₩2,548 | ₩2,548 | ₩2,180 | ₩2,414 | -5.26% | 16만 |
|---|
| 2026.09.23 | ₩1,730 | ₩2,601 | ₩1,716 | ₩2,280 | +31.78% | 62만 |
|---|
| 2026.09.22 | ₩1,435 | ₩1,944 | ₩1,433 | ₩1,944 | +35.51% | 10.2만 |
|---|
| 2026.09.21 | ₩1,408 | ₩1,475 | ₩1,408 | ₩1,435 | +1.90% | 3.7천 |
|---|
| 2026.09.18 | ₩1,529 | ₩1,542 | ₩1,435 | ₩1,435 | -6.14% | 3천 |
|---|
| 2026.09.17 | ₩1,462 | ₩1,515 | ₩1,389 | ₩1,475 | +0.92% | 4.1천 |
|---|
| 2026.09.16 | ₩1,475 | ₩1,546 | ₩1,475 | ₩1,542 | +4.55% | 2.2만 |
|---|
| 2026.09.15 | ₩1,529 | ₩1,542 | ₩1,502 | ₩1,529 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩1,502 | ₩1,555 | ₩1,448 | ₩1,502 | 0.00% | 5.8천 |
|---|
| 2026.09.11 | ₩1,582 | ₩1,673 | ₩1,381 | ₩1,502 | -5.08% | 1.8만 |
|---|
| 2026.09.10 | ₩1,582 | ₩1,656 | ₩1,555 | ₩1,656 | +4.66% | 3.1천 |
|---|
| 2026.09.09 | ₩1,569 | ₩1,596 | ₩1,565 | ₩1,596 | +1.71% | 2.3천 |
|---|
| 2026.09.08 | ₩1,515 | ₩1,622 | ₩1,488 | ₩1,609 | +6.19% | 5.6천 |
|---|
| 2026.09.04 | ₩1,529 | ₩1,529 | ₩1,529 | ₩1,529 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,698 | ₩1,698 | ₩1,529 | ₩1,529 | -9.95% | 2.2천 |
|---|
| 2026.09.02 | ₩1,664 | ₩1,730 | ₩1,596 | ₩1,596 | -4.11% | 2.3만 |
|---|
| 2026.09.01 | ₩1,703 | ₩1,757 | ₩1,609 | ₩1,663 | -2.36% | 5.6만 |
|---|
| 2026.08.31 | ₩1,542 | ₩1,743 | ₩1,475 | ₩1,730 | +12.17% | 13.7만 |
|---|
| 2026.08.28 | ₩1,475 | ₩1,609 | ₩1,475 | ₩1,582 | +7.27% | 9.5천 |
|---|
| 2026.08.27 | ₩1,542 | ₩1,609 | ₩1,542 | ₩1,542 | 0.00% | 3천 |
|---|
| 2026.08.26 | ₩1,596 | ₩1,616 | ₩1,542 | ₩1,542 | -3.36% | 4.5만 |
|---|
| 2026.08.25 | ₩1,582 | ₩1,590 | ₩1,488 | ₩1,586 | +0.25% | 1.1만 |
|---|
| 2026.08.24 | ₩1,475 | ₩1,549 | ₩1,462 | ₩1,542 | +4.55% | 1.4만 |
|---|
| 2026.08.21 | ₩1,523 | ₩1,543 | ₩1,408 | ₩1,488 | -2.29% | 3.6만 |
|---|
| 2026.08.20 | ₩1,421 | ₩1,421 | ₩1,348 | ₩1,356 | -4.62% | 1.5만 |
|---|
| 2026.08.19 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,381 | -3.74% | 7.1천 |
|---|
| 2026.08.18 | ₩1,448 | ₩1,448 | ₩1,354 | ₩1,354 | -6.48% | 1.9만 |
|---|
| 2026.08.17 | ₩1,448 | ₩1,475 | ₩1,368 | ₩1,368 | -5.56% | 7.2천 |
|---|
| 2026.08.14 | ₩1,421 | ₩1,462 | ₩1,408 | ₩1,421 | 0.00% | 7.6천 |
|---|
| 2026.08.13 | ₩1,435 | ₩1,471 | ₩1,408 | ₩1,421 | -0.93% | 7.1천 |
|---|
| 2026.08.12 | ₩1,475 | ₩1,488 | ₩1,435 | ₩1,460 | -1.00% | 6.6천 |
|---|
| 2026.08.11 | ₩1,462 | ₩1,542 | ₩1,421 | ₩1,435 | -1.83% | 3만 |
|---|
| 2026.08.10 | ₩1,462 | ₩1,475 | ₩1,421 | ₩1,475 | +0.92% | 3.4천 |
|---|
| 2026.08.07 | ₩1,448 | ₩1,448 | ₩1,448 | ₩1,448 | 0.00% | 2.3만 |
|---|
| 2026.08.06 | ₩1,468 | ₩1,502 | ₩1,421 | ₩1,421 | -3.20% | 4.2만 |
|---|
| 2026.08.05 | ₩1,502 | ₩1,502 | ₩1,421 | ₩1,462 | -2.68% | 2.8천 |
|---|
| 2026.08.04 | ₩1,609 | ₩1,649 | ₩1,502 | ₩1,529 | -5.00% | 3.1천 |
|---|
| 2026.08.03 | ₩1,609 | ₩1,643 | ₩1,555 | ₩1,609 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩1,690 | ₩1,810 | ₩1,690 | ₩1,810 | +7.14% | 700 |
|---|
| 2026.07.30 | ₩1,676 | ₩1,810 | ₩1,676 | ₩1,728 | +3.12% | 2만 |
|---|
| 2026.07.29 | ₩1,676 | ₩1,730 | ₩1,649 | ₩1,676 | 0.00% | 6.8천 |
|---|
| 2026.07.28 | ₩1,810 | ₩1,810 | ₩1,636 | ₩1,649 | -8.89% | 6.9만 |
|---|
| 2026.07.27 | ₩1,810 | ₩1,810 | ₩1,640 | ₩1,640 | -9.41% | 1만 |
|---|
| 2026.07.24 | ₩1,797 | ₩1,824 | ₩1,797 | ₩1,824 | +1.49% | 1.3천 |
|---|
| 2026.07.23 | ₩1,871 | ₩1,871 | ₩1,871 | ₩1,871 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩1,850 | ₩1,931 | ₩1,836 | ₩1,864 | +0.72% | 3.5천 |
|---|
| 2026.07.21 | ₩1,824 | ₩1,944 | ₩1,824 | ₩1,837 | +0.74% | 5천 |
|---|
| 2026.07.20 | ₩1,891 | ₩1,891 | ₩1,832 | ₩1,864 | -1.42% | 1.7천 |
|---|
| 2026.07.17 | ₩1,824 | ₩1,877 | ₩1,817 | ₩1,864 | +2.21% | 6.1천 |
|---|
| 2026.07.16 | ₩1,810 | ₩2,011 | ₩1,770 | ₩1,850 | +2.22% | 5.7만 |
|---|
| 2026.07.15 | ₩1,797 | ₩1,797 | ₩1,783 | ₩1,783 | -0.75% | 800 |
|---|
| 2026.07.14 | ₩1,877 | ₩1,877 | ₩1,797 | ₩1,850 | -1.43% | 6.7천 |
|---|
| 2026.07.13 | ₩1,824 | ₩1,987 | ₩1,797 | ₩1,864 | +2.21% | 2.8천 |
|---|
| 2026.07.10 | ₩1,904 | ₩1,958 | ₩1,904 | ₩1,944 | +2.11% | 5.7천 |
|---|
| 2026.07.09 | ₩1,904 | ₩2,038 | ₩1,904 | ₩2,038 | +7.04% | 6.4천 |
|---|
| 2026.07.08 | ₩1,897 | ₩1,931 | ₩1,757 | ₩1,850 | -2.47% | 9.1천 |
|---|
| 2026.07.07 | ₩1,864 | ₩2,078 | ₩1,757 | ₩1,804 | -3.24% | 5.1천 |
|---|
| 2026.07.06 | ₩1,824 | ₩1,904 | ₩1,824 | ₩1,904 | +4.41% | 2.5천 |
|---|
| 2026.07.02 | ₩1,824 | ₩1,931 | ₩1,770 | ₩1,824 | 0.00% | 1.4만 |
|---|
| 2026.07.01 | ₩1,797 | ₩1,958 | ₩1,771 | ₩1,958 | +8.96% | 2.2천 |
|---|
| 2026.06.30 | ₩1,770 | ₩1,850 | ₩1,770 | ₩1,850 | +4.55% | 2.9천 |
|---|
| 2026.06.29 | ₩1,810 | ₩1,810 | ₩1,771 | ₩1,771 | -2.15% | 1.7천 |
|---|
| 2026.06.26 | ₩1,783 | ₩1,931 | ₩1,783 | ₩1,864 | +4.51% | 1.3천 |
|---|
| 2026.06.25 | ₩1,944 | ₩1,985 | ₩1,797 | ₩1,824 | -6.21% | 6.6천 |
|---|
| 2026.06.24 | ₩2,105 | ₩2,119 | ₩1,860 | ₩1,998 | -5.10% | 7.2천 |
|---|
| 2026.06.23 | ₩1,757 | ₩2,152 | ₩1,730 | ₩2,105 | +19.85% | 9.8만 |
|---|
| 2026.06.22 | ₩1,850 | ₩1,891 | ₩1,797 | ₩1,797 | -2.90% | 84.2만 |
|---|
| 2026.06.18 | ₩1,924 | ₩1,971 | ₩1,695 | ₩1,810 | -5.92% | 1.5만 |
|---|
| 2026.06.17 | ₩2,025 | ₩2,025 | ₩1,864 | ₩1,971 | -2.65% | 1만 |
|---|
| 2026.06.16 | ₩2,092 | ₩2,092 | ₩2,038 | ₩2,038 | -2.56% | 1.6천 |
|---|
| 2026.06.15 | ₩2,172 | ₩2,172 | ₩2,005 | ₩2,025 | -6.79% | 1.5천 |
|---|
| 2026.06.12 | ₩2,226 | ₩2,365 | ₩2,145 | ₩2,226 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩2,266 | ₩2,373 | ₩2,266 | ₩2,333 | +2.96% | 1.1만 |
|---|
| 2026.06.10 | ₩2,400 | ₩2,446 | ₩2,280 | ₩2,360 | -1.68% | 3.7천 |
|---|
| 2026.06.09 | ₩2,172 | ₩2,628 | ₩1,971 | ₩2,293 | +5.56% | 6.4만 |
|---|
| 2026.06.08 | ₩1,743 | ₩2,548 | ₩1,743 | ₩2,219 | +27.31% | 7만 |
|---|
| 2026.06.05 | ₩1,730 | ₩1,770 | ₩1,703 | ₩1,770 | +2.33% | 4.1천 |
|---|
| 2026.06.04 | ₩1,757 | ₩1,770 | ₩1,757 | ₩1,770 | +0.76% | 800 |
|---|
| 2026.06.03 | ₩1,783 | ₩1,783 | ₩1,757 | ₩1,757 | -1.50% | 2.9만 |
|---|
| 2026.06.02 | ₩1,757 | ₩1,904 | ₩1,757 | ₩1,797 | +2.29% | 2.6만 |
|---|
| 2026.06.01 | ₩1,837 | ₩1,908 | ₩1,716 | ₩1,770 | -3.65% | 1.7만 |
|---|
| 2026.05.29 | ₩1,877 | ₩2,078 | ₩1,824 | ₩1,899 | +1.14% | 5.5만 |
|---|
| 2026.05.28 | ₩1,824 | ₩1,877 | ₩1,824 | ₩1,850 | +1.47% | 3.3천 |
|---|
| 2026.05.27 | ₩1,904 | ₩2,011 | ₩1,810 | ₩1,931 | +1.41% | 1.8만 |
|---|
| 2026.05.26 | ₩1,824 | ₩1,971 | ₩1,810 | ₩1,917 | +5.15% | 1만 |
|---|
| 2026.05.22 | ₩1,730 | ₩2,078 | ₩1,730 | ₩2,065 | +19.38% | 3.4천 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,078 | ₩1,971 | ₩1,985 | -3.27% | 5천 |
|---|
| 2026.05.20 | ₩2,065 | ₩2,078 | ₩1,904 | ₩2,078 | +0.65% | 7.1천 |
|---|
| 2026.05.19 | ₩1,891 | ₩1,891 | ₩1,891 | ₩1,891 | 0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩1,797 | ₩2,078 | ₩1,797 | ₩1,917 | +6.72% | 2만 |
|---|
| 2026.05.15 | ₩2,103 | ₩2,103 | ₩1,757 | ₩1,810 | -13.90% | 7.5천 |
|---|
| 2026.05.14 | ₩2,038 | ₩2,038 | ₩1,904 | ₩1,904 | -6.58% | 3천 |
|---|
| 2026.05.13 | ₩1,891 | ₩2,121 | ₩1,837 | ₩1,850 | -2.13% | 1.9만 |
|---|
| 2026.05.12 | ₩1,944 | ₩1,944 | ₩1,837 | ₩1,837 | -5.52% | 4.9천 |
|---|
| 2026.05.11 | ₩1,837 | ₩1,944 | ₩1,837 | ₩1,877 | +2.19% | 8.8천 |
|---|
| 2026.05.08 | ₩1,850 | ₩1,879 | ₩1,850 | ₩1,877 | +1.45% | 1.4천 |
|---|
| 2026.05.07 | ₩1,904 | ₩1,944 | ₩1,877 | ₩1,944 | +2.11% | 1.3만 |
|---|
| 2026.05.06 | ₩1,917 | ₩1,958 | ₩1,904 | ₩1,904 | -0.70% | 1.5만 |
|---|
| 2026.05.05 | ₩1,958 | ₩2,186 | ₩1,904 | ₩1,985 | +1.37% | 7.1천 |
|---|
| 2026.05.04 | ₩1,958 | ₩2,011 | ₩1,931 | ₩1,931 | -1.37% | 3.5천 |
|---|
| 2026.05.01 | ₩1,958 | ₩1,958 | ₩1,958 | ₩1,958 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩1,971 | ₩2,226 | ₩1,877 | ₩2,058 | +4.42% | 7천 |
|---|
| 2026.04.29 | ₩2,011 | ₩2,414 | ₩1,877 | ₩1,944 | -3.33% | 4.1천 |
|---|
| 2026.04.28 | ₩2,172 | ₩2,473 | ₩1,716 | ₩1,985 | -8.64% | 2.7만 |
|---|
| 2026.04.27 | ₩2,212 | ₩2,286 | ₩2,159 | ₩2,172 | -1.82% | 1.1만 |
|---|
| 2026.04.24 | ₩2,507 | ₩2,575 | ₩2,159 | ₩2,253 | -10.16% | 8.8천 |
|---|
| 2026.04.23 | ₩2,306 | ₩2,414 | ₩2,160 | ₩2,160 | -6.34% | 6.4천 |
|---|
| 2026.04.22 | ₩2,011 | ₩2,521 | ₩1,998 | ₩2,132 | +6.00% | 5.8천 |
|---|
| 2026.04.21 | ₩1,985 | ₩2,105 | ₩1,985 | ₩2,038 | +2.70% | 3.1천 |
|---|
| 2026.04.20 | ₩1,783 | ₩1,891 | ₩1,783 | ₩1,891 | +6.02% | 9.7천 |
|---|
| 2026.04.17 | ₩1,864 | ₩1,864 | ₩1,797 | ₩1,797 | -3.60% | 2.5천 |
|---|
| 2026.04.16 | ₩1,983 | ₩1,998 | ₩1,770 | ₩1,770 | -10.75% | 3.6만 |
|---|
| 2026.04.15 | ₩1,911 | ₩1,911 | ₩1,837 | ₩1,877 | -1.75% | 1.1만 |
|---|
| 2026.04.14 | ₩1,877 | ₩2,105 | ₩1,757 | ₩1,911 | +1.79% | 6.9천 |
|---|
| 2026.04.13 | ₩1,810 | ₩1,884 | ₩1,810 | ₩1,877 | +3.70% | 4천 |
|---|
| 2026.04.10 | ₩1,716 | ₩1,917 | ₩1,716 | ₩1,824 | +6.25% | 3.3천 |
|---|
| 2026.04.09 | ₩1,971 | ₩1,971 | ₩1,703 | ₩1,703 | -13.61% | 2.5천 |
|---|
| 2026.04.08 | ₩2,119 | ₩2,119 | ₩1,877 | ₩1,971 | -6.96% | 8.2천 |
|---|
| 2026.04.07 | ₩2,132 | ₩2,132 | ₩1,664 | ₩1,944 | -8.81% | 2.6만 |
|---|
| 2026.04.06 | ₩2,199 | ₩2,214 | ₩2,078 | ₩2,132 | -3.05% | 2.2만 |
|---|
| 2026.04.02 | ₩2,132 | ₩2,253 | ₩2,132 | ₩2,199 | +3.14% | 2천 |
|---|
| 2026.04.01 | ₩1,971 | ₩2,253 | ₩1,971 | ₩2,199 | +11.56% | 5.1천 |
|---|
| 2026.03.31 | ₩1,917 | ₩2,226 | ₩1,761 | ₩2,065 | +7.69% | 2.5만 |
|---|
| 2026.03.30 | ₩1,971 | ₩2,183 | ₩1,676 | ₩1,676 | -14.97% | 1.3만 |
|---|
| 2026.03.27 | ₩2,293 | ₩2,320 | ₩2,159 | ₩2,159 | -5.85% | 6.8천 |
|---|
| 2026.03.26 | ₩2,320 | ₩2,326 | ₩2,226 | ₩2,326 | +0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩2,322 | ₩2,322 | ₩2,239 | ₩2,276 | -2.02% | 2.7천 |
|---|
| 2026.03.24 | ₩2,105 | ₩2,347 | ₩1,810 | ₩2,206 | +4.78% | 17.3만 |
|---|
| 2026.03.23 | ₩2,293 | ₩2,373 | ₩2,145 | ₩2,145 | -6.43% | 2.7천 |
|---|
| 2026.03.20 | ₩2,226 | ₩2,306 | ₩2,226 | ₩2,306 | +3.61% | 1천 |
|---|
| 2026.03.19 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,280 | -5.56% | 7.4천 |
|---|
| 2026.03.18 | ₩2,494 | ₩2,588 | ₩2,333 | ₩2,440 | -2.15% | 2천 |
|---|
| 2026.03.17 | ₩2,668 | ₩2,668 | ₩2,415 | ₩2,494 | -6.53% | 5.2천 |
|---|
| 2026.03.16 | ₩2,239 | ₩2,802 | ₩2,239 | ₩2,735 | +22.16% | 1.3만 |
|---|
| 2026.03.13 | ₩2,400 | ₩2,467 | ₩2,320 | ₩2,347 | -2.23% | 3.1천 |
|---|
| 2026.03.12 | ₩2,239 | ₩2,367 | ₩2,239 | ₩2,280 | +1.80% | 4.1천 |
|---|
| 2026.03.11 | ₩2,239 | ₩2,481 | ₩2,148 | ₩2,253 | +0.60% | 5천 |
|---|
| 2026.03.10 | ₩2,280 | ₩2,419 | ₩2,253 | ₩2,293 | +0.59% | 1.3만 |
|---|
| 2026.03.09 | ₩1,891 | ₩2,333 | ₩1,891 | ₩2,011 | +6.38% | 1만 |
|---|
| 2026.03.06 | ₩1,757 | ₩1,923 | ₩1,757 | ₩1,877 | +6.87% | 4.5천 |
|---|
| 2026.03.05 | ₩1,931 | ₩2,052 | ₩1,743 | ₩1,770 | -8.33% | 5천 |
|---|
| 2026.03.04 | ₩1,529 | ₩1,864 | ₩1,475 | ₩1,837 | +20.18% | 1.7만 |
|---|
| 2026.03.03 | ₩1,488 | ₩1,850 | ₩1,488 | ₩1,502 | +0.90% | 1.8만 |
|---|
| 2026.03.02 | ₩1,622 | ₩1,622 | ₩1,498 | ₩1,502 | -7.44% | 1.6만 |
|---|
| 2026.02.27 | ₩1,703 | ₩1,728 | ₩1,690 | ₩1,728 | +1.50% | 5.3천 |
|---|
| 2026.02.26 | ₩1,703 | ₩1,797 | ₩1,690 | ₩1,730 | +1.57% | 4.9천 |
|---|
| 2026.02.25 | ₩1,703 | ₩2,092 | ₩1,692 | ₩1,797 | +5.51% | 9천 |
|---|
| 2026.02.24 | ₩1,704 | ₩1,704 | ₩1,704 | ₩1,704 | 0.00% | 4.5천 |
|---|
| 2026.02.23 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,810 | +3.85% | 2.9천 |
|---|
| 2026.02.20 | ₩1,864 | ₩1,877 | ₩1,711 | ₩1,770 | -5.04% | 9.1천 |
|---|
| 2026.02.19 | ₩1,931 | ₩1,931 | ₩1,864 | ₩1,904 | -1.39% | 4.4천 |
|---|
| 2026.02.18 | ₩1,998 | ₩2,158 | ₩1,770 | ₩1,770 | -11.41% | 1만 |
|---|
| 2026.02.17 | ₩1,904 | ₩2,005 | ₩1,877 | ₩1,877 | -1.41% | 1만 |
|---|
| 2026.02.13 | ₩2,099 | ₩2,266 | ₩1,944 | ₩1,944 | -7.35% | 2.1천 |
|---|
| 2026.02.12 | ₩2,253 | ₩2,253 | ₩2,145 | ₩2,145 | -4.76% | 2.4천 |
|---|
| 2026.02.11 | ₩2,239 | ₩2,387 | ₩2,025 | ₩2,186 | -2.40% | 4.2천 |
|---|
| 2026.02.10 | ₩2,119 | ₩2,255 | ₩2,119 | ₩2,239 | +5.70% | 1.4천 |
|---|
| 2026.02.09 | ₩2,239 | ₩2,326 | ₩2,239 | ₩2,266 | +1.20% | 3.3천 |
|---|
| 2026.02.06 | ₩2,280 | ₩2,400 | ₩2,280 | ₩2,280 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩2,226 | ₩2,414 | ₩2,212 | ₩2,280 | +2.41% | 2만 |
|---|
| 2026.02.04 | ₩2,253 | ₩2,391 | ₩2,199 | ₩2,199 | -2.38% | 1.2만 |
|---|
| 2026.02.03 | ₩2,139 | ₩2,695 | ₩1,850 | ₩2,239 | +4.70% | 18.2만 |
|---|
| 2026.02.02 | ₩2,092 | ₩2,360 | ₩2,092 | ₩2,186 | +4.49% | 7.7천 |
|---|
| 2026.01.30 | ₩2,212 | ₩2,280 | ₩2,078 | ₩2,219 | +0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩2,266 | ₩2,306 | ₩2,186 | ₩2,239 | -1.18% | 6.8천 |
|---|
| 2026.01.28 | ₩2,159 | ₩2,674 | ₩2,159 | ₩2,347 | +8.70% | 9.5천 |
|---|
| 2026.01.27 | ₩2,762 | ₩2,762 | ₩2,132 | ₩2,132 | -22.82% | 1.3만 |
|---|
| 2026.01.26 | ₩2,575 | ₩2,883 | ₩2,575 | ₩2,802 | +8.85% | 2.5만 |
|---|
| 2026.01.23 | ₩2,481 | ₩2,843 | ₩2,481 | ₩2,762 | +11.35% | 2.3만 |
|---|
| 2026.01.22 | ₩2,360 | ₩2,561 | ₩2,360 | ₩2,561 | +8.52% | 2.9만 |
|---|
| 2026.01.21 | ₩2,548 | ₩2,548 | ₩2,179 | ₩2,280 | -10.53% | 2.3만 |
|---|
| 2026.01.20 | ₩2,078 | ₩2,588 | ₩1,826 | ₩2,534 | +21.94% | 12.3만 |
|---|
| 2026.01.16 | ₩2,052 | ₩2,253 | ₩2,052 | ₩2,105 | +2.61% | 1.7만 |
|---|
| 2026.01.15 | ₩2,145 | ₩2,333 | ₩2,014 | ₩2,145 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩2,333 | ₩2,360 | ₩2,078 | ₩2,105 | -9.77% | 2.2만 |
|---|
| 2026.01.13 | ₩2,387 | ₩2,444 | ₩2,011 | ₩2,400 | +0.56% | 9.7만 |
|---|
| 2026.01.12 | ₩2,373 | ₩2,387 | ₩2,119 | ₩2,239 | -5.65% | 2만 |
|---|
| 2026.01.09 | ₩2,280 | ₩2,280 | ₩2,253 | ₩2,266 | -0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩2,316 | ₩2,371 | ₩2,105 | ₩2,159 | -6.77% | 9.1천 |
|---|
| 2026.01.07 | ₩2,159 | ₩2,427 | ₩2,092 | ₩2,373 | +9.94% | 1.1만 |
|---|
| 2026.01.06 | ₩2,145 | ₩2,414 | ₩2,092 | ₩2,092 | -2.50% | 4.1천 |
|---|
| 2026.01.05 | ₩2,186 | ₩2,294 | ₩2,078 | ₩2,145 | -1.84% | 7천 |
|---|
| 2026.01.02 | ₩2,119 | ₩2,199 | ₩2,011 | ₩2,065 | -2.53% | 4.7천 |
|---|
| 2025.12.31 | ₩2,078 | ₩2,212 | ₩2,011 | ₩2,011 | -3.23% | 2만 |
|---|
| 2025.12.30 | ₩2,105 | ₩2,112 | ₩2,030 | ₩2,085 | -0.96% | 1.1만 |
|---|
| 2025.12.29 | ₩2,253 | ₩2,347 | ₩2,038 | ₩2,119 | -5.95% | 9.3만 |
|---|
| 2025.12.26 | ₩2,145 | ₩2,306 | ₩1,971 | ₩2,212 | +3.12% | 4.3만 |
|---|
| 2025.12.24 | ₩2,152 | ₩2,360 | ₩1,609 | ₩2,092 | -2.80% | 8.8만 |
|---|
| 2025.12.23 | ₩2,266 | ₩2,422 | ₩2,212 | ₩2,226 | -1.78% | 3.7천 |
|---|
| 2025.12.22 | ₩2,414 | ₩2,427 | ₩2,132 | ₩2,320 | -3.89% | 1.5만 |
|---|
| 2025.12.19 | ₩2,454 | ₩2,601 | ₩2,320 | ₩2,414 | -1.64% | 1.9만 |
|---|
| 2025.12.18 | ₩2,440 | ₩2,534 | ₩2,414 | ₩2,414 | -1.10% | 4.2천 |
|---|
| 2025.12.17 | ₩2,507 | ₩2,648 | ₩2,467 | ₩2,481 | -1.07% | 6.6천 |
|---|
| 2025.12.16 | ₩2,534 | ₩2,534 | ₩2,507 | ₩2,507 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩2,548 | ₩2,575 | ₩2,360 | ₩2,521 | -1.05% | 4.8천 |
|---|
| 2025.12.12 | ₩2,400 | ₩2,856 | ₩2,400 | ₩2,662 | +10.89% | 2.1만 |
|---|
| 2025.12.11 | ₩2,631 | ₩2,682 | ₩2,253 | ₩2,253 | -14.37% | 1.6만 |
|---|
| 2025.12.10 | ₩2,682 | ₩2,682 | ₩2,526 | ₩2,655 | -1.00% | 1.4만 |
|---|
| 2025.12.09 | ₩2,682 | ₩2,856 | ₩2,575 | ₩2,588 | -3.50% | 1.3만 |
|---|
| 2025.12.08 | ₩2,816 | ₩2,965 | ₩2,690 | ₩2,709 | -3.81% | 7.8천 |
|---|
| 2025.12.05 | ₩2,709 | ₩2,829 | ₩2,709 | ₩2,802 | +3.47% | 1.2만 |
|---|
| 2025.12.04 | ₩2,802 | ₩2,856 | ₩2,588 | ₩2,695 | -3.83% | 1.1만 |
|---|
| 2025.12.03 | ₩2,977 | ₩3,201 | ₩2,682 | ₩2,829 | -4.95% | 3만 |
|---|
| 2025.12.02 | ₩2,950 | ₩3,165 | ₩2,950 | ₩2,963 | +0.45% | 9.3천 |
|---|
| 2025.12.01 | ₩2,883 | ₩3,004 | ₩2,816 | ₩3,004 | +4.19% | 7.2천 |
|---|
| 2025.11.28 | ₩2,883 | ₩3,017 | ₩2,883 | ₩2,896 | +0.47% | 4.1천 |
|---|
| 2025.11.26 | ₩3,084 | ₩3,165 | ₩2,883 | ₩2,923 | -5.22% | 1.2만 |
|---|
| 2025.11.25 | ₩3,178 | ₩3,253 | ₩3,084 | ₩3,138 | -1.27% | 1.3만 |
|---|
| 2025.11.24 | ₩3,126 | ₩3,461 | ₩3,126 | ₩3,258 | +4.25% | 3.6만 |
|---|
| 2025.11.21 | ₩3,419 | ₩3,594 | ₩3,178 | ₩3,258 | -4.71% | 4.6만 |
|---|
| 2025.11.20 | ₩3,461 | ₩3,604 | ₩3,460 | ₩3,567 | +3.06% | 8.5천 |
|---|
| 2025.11.19 | ₩3,620 | ₩3,956 | ₩3,419 | ₩3,460 | -4.44% | 1.9만 |
|---|
| 2025.11.18 | ₩3,598 | ₩3,768 | ₩3,594 | ₩3,768 | +4.73% | 1.2만 |
|---|
| 2025.11.17 | ₩3,419 | ₩4,009 | ₩3,419 | ₩3,728 | +9.02% | 4.7만 |
|---|
| 2025.11.14 | ₩3,594 | ₩3,594 | ₩3,419 | ₩3,460 | -3.73% | 6.6천 |
|---|
| 2025.11.13 | ₩3,741 | ₩3,741 | ₩3,553 | ₩3,553 | -5.02% | 3.9천 |
|---|
| 2025.11.12 | ₩3,620 | ₩3,620 | ₩3,500 | ₩3,553 | -1.85% | 3.1천 |
|---|
| 2025.11.11 | ₩3,620 | ₩3,687 | ₩3,620 | ₩3,671 | +1.41% | 1.7천 |
|---|
| 2025.11.10 | ₩3,741 | ₩3,848 | ₩3,500 | ₩3,661 | -2.15% | 1.2만 |
|---|
| 2025.11.07 | ₩3,795 | ₩4,092 | ₩3,513 | ₩3,741 | -1.41% | 5.5만 |
|---|
| 2025.11.06 | ₩4,023 | ₩4,170 | ₩3,647 | ₩3,909 | -2.83% | 3.1만 |
|---|
| 2025.11.05 | ₩3,647 | ₩4,157 | ₩3,607 | ₩4,143 | +13.60% | 6.8만 |
|---|
| 2025.11.04 | ₩3,312 | ₩4,023 | ₩3,284 | ₩3,902 | +17.81% | 13.1만 |
|---|
| 2025.11.03 | ₩3,084 | ₩3,419 | ₩3,084 | ₩3,419 | +10.87% | 3.4만 |
|---|
| 2025.10.31 | ₩2,923 | ₩3,407 | ₩2,923 | ₩3,272 | +11.93% | 8.3만 |
|---|
| 2025.10.30 | ₩2,937 | ₩3,057 | ₩2,883 | ₩2,883 | -1.83% | 2.4만 |
|---|
| 2025.10.29 | ₩2,950 | ₩3,124 | ₩2,863 | ₩2,937 | -0.45% | 3만 |
|---|
| 2025.10.28 | ₩2,990 | ₩2,990 | ₩2,829 | ₩2,883 | -3.59% | 1.1만 |
|---|
| 2025.10.27 | ₩3,084 | ₩3,091 | ₩2,937 | ₩2,963 | -3.91% | 1.1만 |
|---|
| 2025.10.24 | ₩3,044 | ₩3,232 | ₩2,896 | ₩3,077 | +1.10% | 4.8만 |
|---|
| 2025.10.23 | ₩2,884 | ₩3,190 | ₩2,663 | ₩2,910 | +0.88% | 3.2만 |
|---|
| 2025.10.22 | ₩3,030 | ₩3,071 | ₩2,682 | ₩2,709 | -10.62% | 4.9만 |
|---|
| 2025.10.21 | ₩2,758 | ₩3,205 | ₩2,670 | ₩2,843 | +3.06% | 14.5만 |
|---|
| 2025.10.20 | ₩2,722 | ₩2,762 | ₩2,561 | ₩2,642 | -2.96% | 3.1만 |
|---|
| 2025.10.17 | ₩2,856 | ₩2,883 | ₩2,762 | ₩2,802 | -1.88% | 2.6만 |
|---|
| 2025.10.16 | ₩3,084 | ₩3,272 | ₩2,816 | ₩2,896 | -6.09% | 3만 |
|---|
| 2025.10.15 | ₩3,232 | ₩3,527 | ₩3,071 | ₩3,111 | -3.73% | 3.6만 |
|---|
| 2025.10.14 | ₩3,071 | ₩3,325 | ₩3,044 | ₩3,044 | -0.87% | 1.6만 |
|---|
| 2025.10.13 | ₩3,205 | ₩3,433 | ₩3,191 | ₩3,218 | +0.42% | 1.4만 |
|---|
| 2025.10.10 | ₩3,419 | ₩3,567 | ₩3,218 | ₩3,218 | -5.88% | 2.1만 |
|---|