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 | ₩2,416 | ₩2,482 | ₩2,349 | ₩2,349 | -2.76% | 1.1만 |
| 2026.10.08 | ₩2,322 | ₩2,402 | ₩2,295 | ₩2,309 | -0.57% | 7.1천 |
| 2026.10.07 | ₩2,295 | ₩2,402 | ₩2,295 | ₩2,349 | +2.33% | 9.1천 |
| 2026.10.06 | ₩2,376 | ₩2,402 | ₩2,302 | ₩2,349 | -1.12% | 6.4천 |
| 2026.10.05 | ₩2,456 | ₩2,541 | ₩2,362 | ₩2,362 | -3.80% | 1.5만 |
| 2026.10.02 | ₩2,456 | ₩2,456 | ₩2,242 | ₩2,404 | -2.12% | 3.8천 |
| 2026.10.01 | ₩2,596 | ₩2,602 | ₩2,349 | ₩2,452 | -5.55% | 9.2천 |
| 2026.09.30 | ₩2,496 | ₩2,656 | ₩2,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,656 |
| +6.42% |
| 1.7만 |
| 2026.09.29 | ₩2,616 | ₩2,669 | ₩2,496 | ₩2,536 | -3.06% | 4.1만 |
|---|
| 2026.09.28 | ₩3,003 | ₩3,323 | ₩2,695 | ₩2,843 | -5.33% | 7.2만 |
|---|
| 2026.09.25 | ₩2,295 | ₩3,497 | ₩2,158 | ₩3,136 | +36.63% | 17.5만 |
|---|
| 2026.09.24 | ₩2,536 | ₩2,536 | ₩2,170 | ₩2,402 | -5.26% | 16만 |
|---|
| 2026.09.23 | ₩1,722 | ₩2,589 | ₩1,708 | ₩2,269 | +31.78% | 62만 |
|---|
| 2026.09.22 | ₩1,428 | ₩1,935 | ₩1,427 | ₩1,935 | +35.51% | 10.2만 |
|---|
| 2026.09.21 | ₩1,401 | ₩1,468 | ₩1,401 | ₩1,428 | +1.90% | 3.7천 |
|---|
| 2026.09.18 | ₩1,521 | ₩1,535 | ₩1,428 | ₩1,428 | -6.14% | 3천 |
|---|
| 2026.09.17 | ₩1,455 | ₩1,508 | ₩1,383 | ₩1,468 | +0.92% | 4.1천 |
|---|
| 2026.09.16 | ₩1,468 | ₩1,539 | ₩1,468 | ₩1,535 | +4.55% | 2.2만 |
|---|
| 2026.09.15 | ₩1,521 | ₩1,535 | ₩1,495 | ₩1,521 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩1,495 | ₩1,548 | ₩1,441 | ₩1,495 | 0.00% | 5.8천 |
|---|
| 2026.09.11 | ₩1,575 | ₩1,666 | ₩1,375 | ₩1,495 | -5.08% | 1.8만 |
|---|
| 2026.09.10 | ₩1,575 | ₩1,648 | ₩1,548 | ₩1,648 | +4.66% | 3.1천 |
|---|
| 2026.09.09 | ₩1,561 | ₩1,588 | ₩1,557 | ₩1,588 | +1.71% | 2.3천 |
|---|
| 2026.09.08 | ₩1,508 | ₩1,615 | ₩1,481 | ₩1,601 | +6.19% | 5.6천 |
|---|
| 2026.09.04 | ₩1,521 | ₩1,521 | ₩1,521 | ₩1,521 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,690 | ₩1,690 | ₩1,521 | ₩1,521 | -9.95% | 2.2천 |
|---|
| 2026.09.02 | ₩1,656 | ₩1,722 | ₩1,588 | ₩1,588 | -4.11% | 2.3만 |
|---|
| 2026.09.01 | ₩1,695 | ₩1,748 | ₩1,601 | ₩1,655 | -2.36% | 5.6만 |
|---|
| 2026.08.31 | ₩1,535 | ₩1,735 | ₩1,468 | ₩1,722 | +12.17% | 13.7만 |
|---|
| 2026.08.28 | ₩1,468 | ₩1,601 | ₩1,468 | ₩1,575 | +7.27% | 9.5천 |
|---|
| 2026.08.27 | ₩1,535 | ₩1,601 | ₩1,535 | ₩1,535 | 0.00% | 3천 |
|---|
| 2026.08.26 | ₩1,588 | ₩1,608 | ₩1,535 | ₩1,535 | -3.36% | 4.5만 |
|---|
| 2026.08.25 | ₩1,575 | ₩1,583 | ₩1,481 | ₩1,579 | +0.25% | 1.1만 |
|---|
| 2026.08.24 | ₩1,468 | ₩1,541 | ₩1,455 | ₩1,535 | +4.55% | 1.4만 |
|---|
| 2026.08.21 | ₩1,516 | ₩1,536 | ₩1,401 | ₩1,481 | -2.29% | 3.6만 |
|---|
| 2026.08.20 | ₩1,415 | ₩1,415 | ₩1,341 | ₩1,349 | -4.62% | 1.5만 |
|---|
| 2026.08.19 | ₩1,428 | ₩1,428 | ₩1,335 | ₩1,375 | -3.74% | 7.1천 |
|---|
| 2026.08.18 | ₩1,441 | ₩1,441 | ₩1,348 | ₩1,348 | -6.48% | 1.9만 |
|---|
| 2026.08.17 | ₩1,441 | ₩1,468 | ₩1,361 | ₩1,361 | -5.56% | 7.2천 |
|---|
| 2026.08.14 | ₩1,415 | ₩1,455 | ₩1,401 | ₩1,415 | 0.00% | 7.6천 |
|---|
| 2026.08.13 | ₩1,428 | ₩1,464 | ₩1,401 | ₩1,415 | -0.93% | 7.1천 |
|---|
| 2026.08.12 | ₩1,468 | ₩1,481 | ₩1,428 | ₩1,453 | -1.00% | 6.6천 |
|---|
| 2026.08.11 | ₩1,455 | ₩1,535 | ₩1,415 | ₩1,428 | -1.83% | 3만 |
|---|
| 2026.08.10 | ₩1,455 | ₩1,468 | ₩1,415 | ₩1,468 | +0.92% | 3.4천 |
|---|
| 2026.08.07 | ₩1,441 | ₩1,441 | ₩1,441 | ₩1,441 | 0.00% | 2.3만 |
|---|
| 2026.08.06 | ₩1,461 | ₩1,495 | ₩1,415 | ₩1,415 | -3.20% | 4.2만 |
|---|
| 2026.08.05 | ₩1,495 | ₩1,495 | ₩1,415 | ₩1,455 | -2.68% | 2.8천 |
|---|
| 2026.08.04 | ₩1,601 | ₩1,642 | ₩1,495 | ₩1,521 | -5.00% | 3.1천 |
|---|
| 2026.08.03 | ₩1,601 | ₩1,635 | ₩1,548 | ₩1,601 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩1,682 | ₩1,802 | ₩1,682 | ₩1,802 | +7.14% | 700 |
|---|
| 2026.07.30 | ₩1,668 | ₩1,802 | ₩1,668 | ₩1,720 | +3.12% | 2만 |
|---|
| 2026.07.29 | ₩1,668 | ₩1,722 | ₩1,642 | ₩1,668 | 0.00% | 6.8천 |
|---|
| 2026.07.28 | ₩1,802 | ₩1,802 | ₩1,628 | ₩1,642 | -8.89% | 6.9만 |
|---|
| 2026.07.27 | ₩1,802 | ₩1,802 | ₩1,632 | ₩1,632 | -9.41% | 1만 |
|---|
| 2026.07.24 | ₩1,788 | ₩1,815 | ₩1,788 | ₩1,815 | +1.49% | 1.3천 |
|---|
| 2026.07.23 | ₩1,862 | ₩1,862 | ₩1,862 | ₩1,862 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩1,842 | ₩1,922 | ₩1,827 | ₩1,855 | +0.72% | 3.5천 |
|---|
| 2026.07.21 | ₩1,815 | ₩1,935 | ₩1,815 | ₩1,828 | +0.74% | 5천 |
|---|
| 2026.07.20 | ₩1,882 | ₩1,882 | ₩1,823 | ₩1,855 | -1.42% | 1.7천 |
|---|
| 2026.07.17 | ₩1,815 | ₩1,868 | ₩1,808 | ₩1,855 | +2.21% | 6.1천 |
|---|
| 2026.07.16 | ₩1,802 | ₩2,002 | ₩1,762 | ₩1,842 | +2.22% | 5.7만 |
|---|
| 2026.07.15 | ₩1,788 | ₩1,788 | ₩1,775 | ₩1,775 | -0.75% | 800 |
|---|
| 2026.07.14 | ₩1,868 | ₩1,868 | ₩1,788 | ₩1,842 | -1.43% | 6.7천 |
|---|
| 2026.07.13 | ₩1,815 | ₩1,978 | ₩1,788 | ₩1,855 | +2.21% | 2.8천 |
|---|
| 2026.07.10 | ₩1,895 | ₩1,948 | ₩1,895 | ₩1,935 | +2.11% | 5.7천 |
|---|
| 2026.07.09 | ₩1,895 | ₩2,029 | ₩1,895 | ₩2,029 | +7.04% | 6.4천 |
|---|
| 2026.07.08 | ₩1,888 | ₩1,922 | ₩1,748 | ₩1,842 | -2.47% | 9.1천 |
|---|
| 2026.07.07 | ₩1,855 | ₩2,069 | ₩1,748 | ₩1,795 | -3.24% | 5.1천 |
|---|
| 2026.07.06 | ₩1,815 | ₩1,895 | ₩1,815 | ₩1,895 | +4.41% | 2.5천 |
|---|
| 2026.07.02 | ₩1,815 | ₩1,922 | ₩1,762 | ₩1,815 | 0.00% | 1.4만 |
|---|
| 2026.07.01 | ₩1,788 | ₩1,948 | ₩1,763 | ₩1,948 | +8.96% | 2.2천 |
|---|
| 2026.06.30 | ₩1,762 | ₩1,842 | ₩1,762 | ₩1,842 | +4.55% | 2.9천 |
|---|
| 2026.06.29 | ₩1,802 | ₩1,802 | ₩1,763 | ₩1,763 | -2.15% | 1.7천 |
|---|
| 2026.06.26 | ₩1,775 | ₩1,922 | ₩1,775 | ₩1,855 | +4.51% | 1.3천 |
|---|
| 2026.06.25 | ₩1,935 | ₩1,975 | ₩1,788 | ₩1,815 | -6.21% | 6.6천 |
|---|
| 2026.06.24 | ₩2,095 | ₩2,109 | ₩1,851 | ₩1,989 | -5.10% | 7.2천 |
|---|
| 2026.06.23 | ₩1,748 | ₩2,142 | ₩1,722 | ₩2,095 | +19.85% | 9.8만 |
|---|
| 2026.06.22 | ₩1,842 | ₩1,882 | ₩1,788 | ₩1,788 | -2.90% | 84.2만 |
|---|
| 2026.06.18 | ₩1,915 | ₩1,962 | ₩1,687 | ₩1,802 | -5.92% | 1.5만 |
|---|
| 2026.06.17 | ₩2,015 | ₩2,015 | ₩1,855 | ₩1,962 | -2.65% | 1만 |
|---|
| 2026.06.16 | ₩2,082 | ₩2,082 | ₩2,029 | ₩2,029 | -2.56% | 1.6천 |
|---|
| 2026.06.15 | ₩2,162 | ₩2,162 | ₩1,995 | ₩2,015 | -6.79% | 1.5천 |
|---|
| 2026.06.12 | ₩2,215 | ₩2,354 | ₩2,135 | ₩2,215 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩2,255 | ₩2,362 | ₩2,255 | ₩2,322 | +2.96% | 1.1만 |
|---|
| 2026.06.10 | ₩2,389 | ₩2,434 | ₩2,269 | ₩2,349 | -1.68% | 3.7천 |
|---|
| 2026.06.09 | ₩2,162 | ₩2,616 | ₩1,962 | ₩2,282 | +5.56% | 6.4만 |
|---|
| 2026.06.08 | ₩1,735 | ₩2,536 | ₩1,735 | ₩2,209 | +27.31% | 7만 |
|---|
| 2026.06.05 | ₩1,722 | ₩1,762 | ₩1,695 | ₩1,762 | +2.33% | 4.1천 |
|---|
| 2026.06.04 | ₩1,748 | ₩1,762 | ₩1,748 | ₩1,762 | +0.76% | 800 |
|---|
| 2026.06.03 | ₩1,775 | ₩1,775 | ₩1,748 | ₩1,748 | -1.50% | 2.9만 |
|---|
| 2026.06.02 | ₩1,748 | ₩1,895 | ₩1,748 | ₩1,788 | +2.29% | 2.6만 |
|---|
| 2026.06.01 | ₩1,828 | ₩1,899 | ₩1,708 | ₩1,762 | -3.65% | 1.7만 |
|---|
| 2026.05.29 | ₩1,868 | ₩2,069 | ₩1,815 | ₩1,890 | +1.14% | 5.5만 |
|---|
| 2026.05.28 | ₩1,815 | ₩1,868 | ₩1,815 | ₩1,842 | +1.47% | 3.3천 |
|---|
| 2026.05.27 | ₩1,895 | ₩2,002 | ₩1,802 | ₩1,922 | +1.41% | 1.8만 |
|---|
| 2026.05.26 | ₩1,815 | ₩1,962 | ₩1,802 | ₩1,908 | +5.15% | 1만 |
|---|
| 2026.05.22 | ₩1,722 | ₩2,069 | ₩1,722 | ₩2,055 | +19.38% | 3.4천 |
|---|
| 2026.05.21 | ₩2,042 | ₩2,069 | ₩1,962 | ₩1,975 | -3.27% | 5천 |
|---|
| 2026.05.20 | ₩2,055 | ₩2,069 | ₩1,895 | ₩2,069 | +0.65% | 7.1천 |
|---|
| 2026.05.19 | ₩1,882 | ₩1,882 | ₩1,882 | ₩1,882 | 0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩1,788 | ₩2,069 | ₩1,788 | ₩1,908 | +6.72% | 2만 |
|---|
| 2026.05.15 | ₩2,093 | ₩2,093 | ₩1,748 | ₩1,802 | -13.90% | 7.5천 |
|---|
| 2026.05.14 | ₩2,029 | ₩2,029 | ₩1,895 | ₩1,895 | -6.58% | 3천 |
|---|
| 2026.05.13 | ₩1,882 | ₩2,111 | ₩1,828 | ₩1,842 | -2.13% | 1.9만 |
|---|
| 2026.05.12 | ₩1,935 | ₩1,935 | ₩1,828 | ₩1,828 | -5.52% | 4.9천 |
|---|
| 2026.05.11 | ₩1,828 | ₩1,935 | ₩1,828 | ₩1,868 | +2.19% | 8.8천 |
|---|
| 2026.05.08 | ₩1,842 | ₩1,870 | ₩1,842 | ₩1,868 | +1.45% | 1.4천 |
|---|
| 2026.05.07 | ₩1,895 | ₩1,935 | ₩1,868 | ₩1,935 | +2.11% | 1.3만 |
|---|
| 2026.05.06 | ₩1,908 | ₩1,948 | ₩1,895 | ₩1,895 | -0.70% | 1.5만 |
|---|
| 2026.05.05 | ₩1,948 | ₩2,175 | ₩1,895 | ₩1,975 | +1.37% | 7.1천 |
|---|
| 2026.05.04 | ₩1,948 | ₩2,002 | ₩1,922 | ₩1,922 | -1.37% | 3.5천 |
|---|
| 2026.05.01 | ₩1,948 | ₩1,948 | ₩1,948 | ₩1,948 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩1,962 | ₩2,215 | ₩1,868 | ₩2,049 | +4.42% | 7천 |
|---|
| 2026.04.29 | ₩2,002 | ₩2,402 | ₩1,868 | ₩1,935 | -3.33% | 4.1천 |
|---|
| 2026.04.28 | ₩2,162 | ₩2,461 | ₩1,708 | ₩1,975 | -8.64% | 2.7만 |
|---|
| 2026.04.27 | ₩2,202 | ₩2,275 | ₩2,149 | ₩2,162 | -1.82% | 1.1만 |
|---|
| 2026.04.24 | ₩2,496 | ₩2,562 | ₩2,149 | ₩2,242 | -10.16% | 8.8천 |
|---|
| 2026.04.23 | ₩2,295 | ₩2,402 | ₩2,150 | ₩2,150 | -6.34% | 6.4천 |
|---|
| 2026.04.22 | ₩2,002 | ₩2,509 | ₩1,989 | ₩2,122 | +6.00% | 5.8천 |
|---|
| 2026.04.21 | ₩1,975 | ₩2,095 | ₩1,975 | ₩2,029 | +2.70% | 3.1천 |
|---|
| 2026.04.20 | ₩1,775 | ₩1,882 | ₩1,775 | ₩1,882 | +6.02% | 9.7천 |
|---|
| 2026.04.17 | ₩1,855 | ₩1,855 | ₩1,788 | ₩1,788 | -3.60% | 2.5천 |
|---|
| 2026.04.16 | ₩1,974 | ₩1,989 | ₩1,762 | ₩1,762 | -10.75% | 3.6만 |
|---|
| 2026.04.15 | ₩1,902 | ₩1,902 | ₩1,828 | ₩1,868 | -1.75% | 1.1만 |
|---|
| 2026.04.14 | ₩1,868 | ₩2,095 | ₩1,748 | ₩1,902 | +1.79% | 6.9천 |
|---|
| 2026.04.13 | ₩1,802 | ₩1,875 | ₩1,802 | ₩1,868 | +3.70% | 4천 |
|---|
| 2026.04.10 | ₩1,708 | ₩1,908 | ₩1,708 | ₩1,815 | +6.25% | 3.3천 |
|---|
| 2026.04.09 | ₩1,962 | ₩1,962 | ₩1,695 | ₩1,695 | -13.61% | 2.5천 |
|---|
| 2026.04.08 | ₩2,109 | ₩2,109 | ₩1,868 | ₩1,962 | -6.96% | 8.2천 |
|---|
| 2026.04.07 | ₩2,122 | ₩2,122 | ₩1,656 | ₩1,935 | -8.81% | 2.6만 |
|---|
| 2026.04.06 | ₩2,189 | ₩2,203 | ₩2,069 | ₩2,122 | -3.05% | 2.2만 |
|---|
| 2026.04.02 | ₩2,122 | ₩2,242 | ₩2,122 | ₩2,189 | +3.14% | 2천 |
|---|
| 2026.04.01 | ₩1,962 | ₩2,242 | ₩1,962 | ₩2,189 | +11.56% | 5.1천 |
|---|
| 2026.03.31 | ₩1,908 | ₩2,215 | ₩1,752 | ₩2,055 | +7.69% | 2.5만 |
|---|
| 2026.03.30 | ₩1,962 | ₩2,173 | ₩1,668 | ₩1,668 | -14.97% | 1.3만 |
|---|
| 2026.03.27 | ₩2,282 | ₩2,309 | ₩2,149 | ₩2,149 | -5.85% | 6.8천 |
|---|
| 2026.03.26 | ₩2,309 | ₩2,315 | ₩2,215 | ₩2,315 | +0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩2,311 | ₩2,311 | ₩2,229 | ₩2,265 | -2.02% | 2.7천 |
|---|
| 2026.03.24 | ₩2,095 | ₩2,336 | ₩1,802 | ₩2,195 | +4.78% | 17.3만 |
|---|
| 2026.03.23 | ₩2,282 | ₩2,362 | ₩2,135 | ₩2,135 | -6.43% | 2.7천 |
|---|
| 2026.03.20 | ₩2,215 | ₩2,295 | ₩2,215 | ₩2,295 | +3.61% | 1천 |
|---|
| 2026.03.19 | ₩2,402 | ₩2,402 | ₩2,269 | ₩2,269 | -5.56% | 7.4천 |
|---|
| 2026.03.18 | ₩2,482 | ₩2,576 | ₩2,322 | ₩2,429 | -2.15% | 2천 |
|---|
| 2026.03.17 | ₩2,656 | ₩2,656 | ₩2,404 | ₩2,482 | -6.53% | 5.2천 |
|---|
| 2026.03.16 | ₩2,229 | ₩2,789 | ₩2,229 | ₩2,723 | +22.16% | 1.3만 |
|---|
| 2026.03.13 | ₩2,389 | ₩2,456 | ₩2,309 | ₩2,336 | -2.23% | 3.1천 |
|---|
| 2026.03.12 | ₩2,229 | ₩2,356 | ₩2,229 | ₩2,269 | +1.80% | 4.1천 |
|---|
| 2026.03.11 | ₩2,229 | ₩2,469 | ₩2,138 | ₩2,242 | +0.60% | 5천 |
|---|
| 2026.03.10 | ₩2,269 | ₩2,408 | ₩2,242 | ₩2,282 | +0.59% | 1.3만 |
|---|
| 2026.03.09 | ₩1,882 | ₩2,322 | ₩1,882 | ₩2,002 | +6.38% | 1만 |
|---|
| 2026.03.06 | ₩1,748 | ₩1,914 | ₩1,748 | ₩1,868 | +6.87% | 4.5천 |
|---|
| 2026.03.05 | ₩1,922 | ₩2,042 | ₩1,735 | ₩1,762 | -8.33% | 5천 |
|---|
| 2026.03.04 | ₩1,521 | ₩1,855 | ₩1,468 | ₩1,828 | +20.18% | 1.7만 |
|---|
| 2026.03.03 | ₩1,481 | ₩1,842 | ₩1,481 | ₩1,495 | +0.90% | 1.8만 |
|---|
| 2026.03.02 | ₩1,615 | ₩1,615 | ₩1,491 | ₩1,495 | -7.44% | 1.6만 |
|---|
| 2026.02.27 | ₩1,695 | ₩1,720 | ₩1,682 | ₩1,720 | +1.50% | 5.3천 |
|---|
| 2026.02.26 | ₩1,695 | ₩1,788 | ₩1,682 | ₩1,722 | +1.57% | 4.9천 |
|---|
| 2026.02.25 | ₩1,695 | ₩2,082 | ₩1,684 | ₩1,788 | +5.51% | 9천 |
|---|
| 2026.02.24 | ₩1,696 | ₩1,696 | ₩1,696 | ₩1,696 | 0.00% | 4.5천 |
|---|
| 2026.02.23 | ₩1,735 | ₩1,815 | ₩1,735 | ₩1,802 | +3.85% | 2.9천 |
|---|
| 2026.02.20 | ₩1,855 | ₩1,868 | ₩1,703 | ₩1,762 | -5.04% | 9.1천 |
|---|
| 2026.02.19 | ₩1,922 | ₩1,922 | ₩1,855 | ₩1,895 | -1.39% | 4.4천 |
|---|
| 2026.02.18 | ₩1,989 | ₩2,147 | ₩1,762 | ₩1,762 | -11.41% | 1만 |
|---|
| 2026.02.17 | ₩1,895 | ₩1,995 | ₩1,868 | ₩1,868 | -1.41% | 1만 |
|---|
| 2026.02.13 | ₩2,089 | ₩2,255 | ₩1,935 | ₩1,935 | -7.35% | 2.1천 |
|---|
| 2026.02.12 | ₩2,242 | ₩2,242 | ₩2,135 | ₩2,135 | -4.76% | 2.4천 |
|---|
| 2026.02.11 | ₩2,229 | ₩2,376 | ₩2,015 | ₩2,175 | -2.40% | 4.2천 |
|---|
| 2026.02.10 | ₩2,109 | ₩2,245 | ₩2,109 | ₩2,229 | +5.70% | 1.4천 |
|---|
| 2026.02.09 | ₩2,229 | ₩2,315 | ₩2,229 | ₩2,255 | +1.20% | 3.3천 |
|---|
| 2026.02.06 | ₩2,269 | ₩2,389 | ₩2,269 | ₩2,269 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩2,215 | ₩2,402 | ₩2,202 | ₩2,269 | +2.41% | 2만 |
|---|
| 2026.02.04 | ₩2,242 | ₩2,380 | ₩2,189 | ₩2,189 | -2.38% | 1.2만 |
|---|
| 2026.02.03 | ₩2,129 | ₩2,683 | ₩1,842 | ₩2,229 | +4.70% | 18.2만 |
|---|
| 2026.02.02 | ₩2,082 | ₩2,349 | ₩2,082 | ₩2,175 | +4.49% | 7.7천 |
|---|
| 2026.01.30 | ₩2,202 | ₩2,269 | ₩2,069 | ₩2,209 | +0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩2,255 | ₩2,295 | ₩2,175 | ₩2,229 | -1.18% | 6.8천 |
|---|
| 2026.01.28 | ₩2,149 | ₩2,661 | ₩2,149 | ₩2,336 | +8.70% | 9.5천 |
|---|
| 2026.01.27 | ₩2,749 | ₩2,749 | ₩2,122 | ₩2,122 | -22.82% | 1.3만 |
|---|
| 2026.01.26 | ₩2,562 | ₩2,869 | ₩2,562 | ₩2,789 | +8.85% | 2.5만 |
|---|
| 2026.01.23 | ₩2,469 | ₩2,829 | ₩2,469 | ₩2,749 | +11.35% | 2.3만 |
|---|
| 2026.01.22 | ₩2,349 | ₩2,549 | ₩2,349 | ₩2,549 | +8.52% | 2.9만 |
|---|
| 2026.01.21 | ₩2,536 | ₩2,536 | ₩2,169 | ₩2,269 | -10.53% | 2.3만 |
|---|
| 2026.01.20 | ₩2,069 | ₩2,576 | ₩1,818 | ₩2,522 | +21.94% | 12.3만 |
|---|
| 2026.01.16 | ₩2,042 | ₩2,242 | ₩2,042 | ₩2,095 | +2.61% | 1.7만 |
|---|
| 2026.01.15 | ₩2,135 | ₩2,322 | ₩2,005 | ₩2,135 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩2,322 | ₩2,349 | ₩2,069 | ₩2,095 | -9.77% | 2.2만 |
|---|
| 2026.01.13 | ₩2,376 | ₩2,433 | ₩2,002 | ₩2,389 | +0.56% | 9.7만 |
|---|
| 2026.01.12 | ₩2,362 | ₩2,376 | ₩2,109 | ₩2,229 | -5.65% | 2만 |
|---|
| 2026.01.09 | ₩2,269 | ₩2,269 | ₩2,242 | ₩2,255 | -0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩2,305 | ₩2,360 | ₩2,095 | ₩2,149 | -6.77% | 9.1천 |
|---|
| 2026.01.07 | ₩2,149 | ₩2,416 | ₩2,082 | ₩2,362 | +9.94% | 1.1만 |
|---|
| 2026.01.06 | ₩2,135 | ₩2,402 | ₩2,082 | ₩2,082 | -2.50% | 4.1천 |
|---|
| 2026.01.05 | ₩2,175 | ₩2,283 | ₩2,069 | ₩2,135 | -1.84% | 7천 |
|---|
| 2026.01.02 | ₩2,109 | ₩2,189 | ₩2,002 | ₩2,055 | -2.53% | 4.7천 |
|---|
| 2025.12.31 | ₩2,069 | ₩2,202 | ₩2,002 | ₩2,002 | -3.23% | 2만 |
|---|
| 2025.12.30 | ₩2,095 | ₩2,102 | ₩2,021 | ₩2,075 | -0.96% | 1.1만 |
|---|
| 2025.12.29 | ₩2,242 | ₩2,336 | ₩2,029 | ₩2,109 | -5.95% | 9.3만 |
|---|
| 2025.12.26 | ₩2,135 | ₩2,295 | ₩1,962 | ₩2,202 | +3.12% | 4.3만 |
|---|
| 2025.12.24 | ₩2,142 | ₩2,349 | ₩1,601 | ₩2,082 | -2.80% | 8.8만 |
|---|
| 2025.12.23 | ₩2,255 | ₩2,410 | ₩2,202 | ₩2,215 | -1.78% | 3.7천 |
|---|
| 2025.12.22 | ₩2,402 | ₩2,416 | ₩2,122 | ₩2,309 | -3.89% | 1.5만 |
|---|
| 2025.12.19 | ₩2,442 | ₩2,589 | ₩2,309 | ₩2,402 | -1.64% | 1.9만 |
|---|
| 2025.12.18 | ₩2,429 | ₩2,522 | ₩2,402 | ₩2,402 | -1.10% | 4.2천 |
|---|
| 2025.12.17 | ₩2,496 | ₩2,636 | ₩2,456 | ₩2,469 | -1.07% | 6.6천 |
|---|
| 2025.12.16 | ₩2,522 | ₩2,522 | ₩2,496 | ₩2,496 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩2,536 | ₩2,562 | ₩2,349 | ₩2,509 | -1.05% | 4.8천 |
|---|
| 2025.12.12 | ₩2,389 | ₩2,843 | ₩2,389 | ₩2,649 | +10.89% | 2.1만 |
|---|
| 2025.12.11 | ₩2,618 | ₩2,669 | ₩2,242 | ₩2,242 | -14.37% | 1.6만 |
|---|
| 2025.12.10 | ₩2,669 | ₩2,669 | ₩2,514 | ₩2,642 | -1.00% | 1.4만 |
|---|
| 2025.12.09 | ₩2,669 | ₩2,843 | ₩2,562 | ₩2,576 | -3.50% | 1.3만 |
|---|
| 2025.12.08 | ₩2,803 | ₩2,951 | ₩2,677 | ₩2,696 | -3.81% | 7.8천 |
|---|
| 2025.12.05 | ₩2,696 | ₩2,816 | ₩2,696 | ₩2,789 | +3.47% | 1.2만 |
|---|
| 2025.12.04 | ₩2,789 | ₩2,843 | ₩2,576 | ₩2,683 | -3.83% | 1.1만 |
|---|
| 2025.12.03 | ₩2,963 | ₩3,186 | ₩2,669 | ₩2,816 | -4.95% | 3만 |
|---|
| 2025.12.02 | ₩2,936 | ₩3,150 | ₩2,936 | ₩2,949 | +0.45% | 9.3천 |
|---|
| 2025.12.01 | ₩2,869 | ₩2,989 | ₩2,803 | ₩2,989 | +4.19% | 7.2천 |
|---|
| 2025.11.28 | ₩2,869 | ₩3,003 | ₩2,869 | ₩2,883 | +0.47% | 4.1천 |
|---|
| 2025.11.26 | ₩3,070 | ₩3,150 | ₩2,869 | ₩2,909 | -5.22% | 1.2만 |
|---|
| 2025.11.25 | ₩3,163 | ₩3,238 | ₩3,070 | ₩3,123 | -1.27% | 1.3만 |
|---|
| 2025.11.24 | ₩3,111 | ₩3,445 | ₩3,111 | ₩3,243 | +4.25% | 3.6만 |
|---|
| 2025.11.21 | ₩3,403 | ₩3,577 | ₩3,163 | ₩3,243 | -4.71% | 4.6만 |
|---|
| 2025.11.20 | ₩3,445 | ₩3,587 | ₩3,443 | ₩3,550 | +3.06% | 8.5천 |
|---|
| 2025.11.19 | ₩3,603 | ₩3,937 | ₩3,403 | ₩3,443 | -4.44% | 1.9만 |
|---|
| 2025.11.18 | ₩3,581 | ₩3,750 | ₩3,577 | ₩3,750 | +4.73% | 1.2만 |
|---|
| 2025.11.17 | ₩3,403 | ₩3,990 | ₩3,403 | ₩3,710 | +9.02% | 4.7만 |
|---|
| 2025.11.14 | ₩3,577 | ₩3,577 | ₩3,403 | ₩3,443 | -3.73% | 6.6천 |
|---|
| 2025.11.13 | ₩3,723 | ₩3,723 | ₩3,537 | ₩3,537 | -5.02% | 3.9천 |
|---|
| 2025.11.12 | ₩3,603 | ₩3,603 | ₩3,483 | ₩3,537 | -1.85% | 3.1천 |
|---|
| 2025.11.11 | ₩3,603 | ₩3,670 | ₩3,603 | ₩3,654 | +1.41% | 1.7천 |
|---|
| 2025.11.10 | ₩3,723 | ₩3,830 | ₩3,483 | ₩3,643 | -2.15% | 1.2만 |
|---|
| 2025.11.07 | ₩3,777 | ₩4,073 | ₩3,497 | ₩3,723 | -1.41% | 5.5만 |
|---|
| 2025.11.06 | ₩4,004 | ₩4,151 | ₩3,630 | ₩3,890 | -2.83% | 3.1만 |
|---|
| 2025.11.05 | ₩3,630 | ₩4,137 | ₩3,590 | ₩4,124 | +13.60% | 6.8만 |
|---|
| 2025.11.04 | ₩3,296 | ₩4,004 | ₩3,268 | ₩3,884 | +17.81% | 13.1만 |
|---|
| 2025.11.03 | ₩3,070 | ₩3,403 | ₩3,070 | ₩3,403 | +10.87% | 3.4만 |
|---|
| 2025.10.31 | ₩2,909 | ₩3,391 | ₩2,909 | ₩3,256 | +11.93% | 8.3만 |
|---|
| 2025.10.30 | ₩2,923 | ₩3,043 | ₩2,869 | ₩2,869 | -1.83% | 2.4만 |
|---|
| 2025.10.29 | ₩2,936 | ₩3,110 | ₩2,849 | ₩2,923 | -0.45% | 3만 |
|---|
| 2025.10.28 | ₩2,976 | ₩2,976 | ₩2,816 | ₩2,869 | -3.59% | 1.1만 |
|---|
| 2025.10.27 | ₩3,070 | ₩3,076 | ₩2,923 | ₩2,949 | -3.91% | 1.1만 |
|---|
| 2025.10.24 | ₩3,029 | ₩3,216 | ₩2,883 | ₩3,063 | +1.10% | 4.8만 |
|---|
| 2025.10.23 | ₩2,871 | ₩3,175 | ₩2,650 | ₩2,896 | +0.88% | 3.2만 |
|---|
| 2025.10.22 | ₩3,016 | ₩3,056 | ₩2,669 | ₩2,696 | -10.62% | 4.9만 |
|---|
| 2025.10.21 | ₩2,745 | ₩3,190 | ₩2,657 | ₩2,829 | +3.06% | 14.5만 |
|---|
| 2025.10.20 | ₩2,709 | ₩2,749 | ₩2,549 | ₩2,629 | -2.96% | 3.1만 |
|---|
| 2025.10.17 | ₩2,843 | ₩2,869 | ₩2,749 | ₩2,789 | -1.88% | 2.6만 |
|---|
| 2025.10.16 | ₩3,070 | ₩3,256 | ₩2,803 | ₩2,883 | -6.09% | 3만 |
|---|
| 2025.10.15 | ₩3,216 | ₩3,510 | ₩3,056 | ₩3,096 | -3.73% | 3.6만 |
|---|
| 2025.10.14 | ₩3,056 | ₩3,310 | ₩3,029 | ₩3,029 | -0.87% | 1.6만 |
|---|
| 2025.10.13 | ₩3,190 | ₩3,417 | ₩3,176 | ₩3,203 | +0.42% | 1.4만 |
|---|
| 2025.10.10 | ₩3,403 | ₩3,550 | ₩3,203 | ₩3,203 | -5.88% | 2.1만 |
|---|