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 | ₩2,415 | ₩2,481 | ₩2,348 | ₩2,348 | -2.76% | 1.1만 |
| 2026.10.08 | ₩2,321 | ₩2,401 | ₩2,294 | ₩2,308 | -0.57% | 7.1천 |
| 2026.10.07 | ₩2,294 | ₩2,401 | ₩2,294 | ₩2,348 | +2.33% | 9.1천 |
| 2026.10.06 | ₩2,375 | ₩2,401 | ₩2,301 | ₩2,348 | -1.12% | 6.4천 |
| 2026.10.05 | ₩2,455 | ₩2,540 | ₩2,361 | ₩2,361 | -3.80% | 1.5만 |
| 2026.10.02 | ₩2,455 | ₩2,455 | ₩2,241 | ₩2,403 | -2.12% | 3.8천 |
| 2026.10.01 | ₩2,595 | ₩2,601 | ₩2,348 | ₩2,451 | -5.55% | 9.2천 |
| 2026.09.30 | ₩2,495 | ₩2,655 | ₩2,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,655 |
| +6.42% |
| 1.7만 |
| 2026.09.29 | ₩2,615 | ₩2,668 | ₩2,495 | ₩2,535 | -3.06% | 4.1만 |
|---|
| 2026.09.28 | ₩3,002 | ₩3,322 | ₩2,693 | ₩2,841 | -5.33% | 7.2만 |
|---|
| 2026.09.25 | ₩2,294 | ₩3,495 | ₩2,157 | ₩3,135 | +36.63% | 17.5만 |
|---|
| 2026.09.24 | ₩2,535 | ₩2,535 | ₩2,169 | ₩2,401 | -5.26% | 16만 |
|---|
| 2026.09.23 | ₩1,721 | ₩2,588 | ₩1,708 | ₩2,268 | +31.78% | 62만 |
|---|
| 2026.09.22 | ₩1,427 | ₩1,934 | ₩1,426 | ₩1,934 | +35.51% | 10.2만 |
|---|
| 2026.09.21 | ₩1,401 | ₩1,467 | ₩1,401 | ₩1,427 | +1.90% | 3.7천 |
|---|
| 2026.09.18 | ₩1,521 | ₩1,534 | ₩1,427 | ₩1,427 | -6.14% | 3천 |
|---|
| 2026.09.17 | ₩1,454 | ₩1,507 | ₩1,382 | ₩1,467 | +0.92% | 4.1천 |
|---|
| 2026.09.16 | ₩1,467 | ₩1,538 | ₩1,467 | ₩1,534 | +4.55% | 2.2만 |
|---|
| 2026.09.15 | ₩1,521 | ₩1,534 | ₩1,494 | ₩1,521 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩1,494 | ₩1,547 | ₩1,441 | ₩1,494 | 0.00% | 5.8천 |
|---|
| 2026.09.11 | ₩1,574 | ₩1,665 | ₩1,374 | ₩1,494 | -5.08% | 1.8만 |
|---|
| 2026.09.10 | ₩1,574 | ₩1,648 | ₩1,547 | ₩1,648 | +4.66% | 3.1천 |
|---|
| 2026.09.09 | ₩1,561 | ₩1,587 | ₩1,557 | ₩1,587 | +1.71% | 2.3천 |
|---|
| 2026.09.08 | ₩1,507 | ₩1,614 | ₩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 | ₩1,689 | ₩1,689 | ₩1,521 | ₩1,521 | -9.95% | 2.2천 |
|---|
| 2026.09.02 | ₩1,656 | ₩1,721 | ₩1,587 | ₩1,587 | -4.11% | 2.3만 |
|---|
| 2026.09.01 | ₩1,694 | ₩1,748 | ₩1,601 | ₩1,654 | -2.36% | 5.6만 |
|---|
| 2026.08.31 | ₩1,534 | ₩1,734 | ₩1,467 | ₩1,721 | +12.17% | 13.7만 |
|---|
| 2026.08.28 | ₩1,467 | ₩1,601 | ₩1,467 | ₩1,574 | +7.27% | 9.5천 |
|---|
| 2026.08.27 | ₩1,534 | ₩1,601 | ₩1,534 | ₩1,534 | 0.00% | 3천 |
|---|
| 2026.08.26 | ₩1,587 | ₩1,607 | ₩1,534 | ₩1,534 | -3.36% | 4.5만 |
|---|
| 2026.08.25 | ₩1,574 | ₩1,582 | ₩1,481 | ₩1,578 | +0.25% | 1.1만 |
|---|
| 2026.08.24 | ₩1,467 | ₩1,541 | ₩1,454 | ₩1,534 | +4.55% | 1.4만 |
|---|
| 2026.08.21 | ₩1,515 | ₩1,535 | ₩1,401 | ₩1,481 | -2.29% | 3.6만 |
|---|
| 2026.08.20 | ₩1,414 | ₩1,414 | ₩1,341 | ₩1,349 | -4.62% | 1.5만 |
|---|
| 2026.08.19 | ₩1,427 | ₩1,427 | ₩1,334 | ₩1,374 | -3.74% | 7.1천 |
|---|
| 2026.08.18 | ₩1,441 | ₩1,441 | ₩1,347 | ₩1,347 | -6.48% | 1.9만 |
|---|
| 2026.08.17 | ₩1,441 | ₩1,467 | ₩1,361 | ₩1,361 | -5.56% | 7.2천 |
|---|
| 2026.08.14 | ₩1,414 | ₩1,454 | ₩1,401 | ₩1,414 | 0.00% | 7.6천 |
|---|
| 2026.08.13 | ₩1,427 | ₩1,463 | ₩1,401 | ₩1,414 | -0.93% | 7.1천 |
|---|
| 2026.08.12 | ₩1,467 | ₩1,481 | ₩1,427 | ₩1,453 | -1.00% | 6.6천 |
|---|
| 2026.08.11 | ₩1,454 | ₩1,534 | ₩1,414 | ₩1,427 | -1.83% | 3만 |
|---|
| 2026.08.10 | ₩1,454 | ₩1,467 | ₩1,414 | ₩1,467 | +0.92% | 3.4천 |
|---|
| 2026.08.07 | ₩1,441 | ₩1,441 | ₩1,441 | ₩1,441 | 0.00% | 2.3만 |
|---|
| 2026.08.06 | ₩1,461 | ₩1,494 | ₩1,414 | ₩1,414 | -3.20% | 4.2만 |
|---|
| 2026.08.05 | ₩1,494 | ₩1,494 | ₩1,414 | ₩1,454 | -2.68% | 2.8천 |
|---|
| 2026.08.04 | ₩1,601 | ₩1,641 | ₩1,494 | ₩1,521 | -5.00% | 3.1천 |
|---|
| 2026.08.03 | ₩1,601 | ₩1,634 | ₩1,547 | ₩1,601 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩1,681 | ₩1,801 | ₩1,681 | ₩1,801 | +7.14% | 700 |
|---|
| 2026.07.30 | ₩1,668 | ₩1,801 | ₩1,668 | ₩1,720 | +3.12% | 2만 |
|---|
| 2026.07.29 | ₩1,668 | ₩1,721 | ₩1,641 | ₩1,668 | 0.00% | 6.8천 |
|---|
| 2026.07.28 | ₩1,801 | ₩1,801 | ₩1,627 | ₩1,641 | -8.89% | 6.9만 |
|---|
| 2026.07.27 | ₩1,801 | ₩1,801 | ₩1,631 | ₩1,631 | -9.41% | 1만 |
|---|
| 2026.07.24 | ₩1,788 | ₩1,814 | ₩1,788 | ₩1,814 | +1.49% | 1.3천 |
|---|
| 2026.07.23 | ₩1,861 | ₩1,861 | ₩1,861 | ₩1,861 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩1,841 | ₩1,921 | ₩1,826 | ₩1,854 | +0.72% | 3.5천 |
|---|
| 2026.07.21 | ₩1,814 | ₩1,934 | ₩1,814 | ₩1,828 | +0.74% | 5천 |
|---|
| 2026.07.20 | ₩1,881 | ₩1,881 | ₩1,822 | ₩1,854 | -1.42% | 1.7천 |
|---|
| 2026.07.17 | ₩1,814 | ₩1,868 | ₩1,808 | ₩1,854 | +2.21% | 6.1천 |
|---|
| 2026.07.16 | ₩1,801 | ₩2,001 | ₩1,761 | ₩1,841 | +2.22% | 5.7만 |
|---|
| 2026.07.15 | ₩1,788 | ₩1,788 | ₩1,774 | ₩1,774 | -0.75% | 800 |
|---|
| 2026.07.14 | ₩1,868 | ₩1,868 | ₩1,788 | ₩1,841 | -1.43% | 6.7천 |
|---|
| 2026.07.13 | ₩1,814 | ₩1,977 | ₩1,788 | ₩1,854 | +2.21% | 2.8천 |
|---|
| 2026.07.10 | ₩1,894 | ₩1,948 | ₩1,894 | ₩1,934 | +2.11% | 5.7천 |
|---|
| 2026.07.09 | ₩1,894 | ₩2,028 | ₩1,894 | ₩2,028 | +7.04% | 6.4천 |
|---|
| 2026.07.08 | ₩1,888 | ₩1,921 | ₩1,748 | ₩1,841 | -2.47% | 9.1천 |
|---|
| 2026.07.07 | ₩1,854 | ₩2,068 | ₩1,748 | ₩1,794 | -3.24% | 5.1천 |
|---|
| 2026.07.06 | ₩1,814 | ₩1,894 | ₩1,814 | ₩1,894 | +4.41% | 2.5천 |
|---|
| 2026.07.02 | ₩1,814 | ₩1,921 | ₩1,761 | ₩1,814 | 0.00% | 1.4만 |
|---|
| 2026.07.01 | ₩1,788 | ₩1,948 | ₩1,762 | ₩1,948 | +8.96% | 2.2천 |
|---|
| 2026.06.30 | ₩1,761 | ₩1,841 | ₩1,761 | ₩1,841 | +4.55% | 2.9천 |
|---|
| 2026.06.29 | ₩1,801 | ₩1,801 | ₩1,762 | ₩1,762 | -2.15% | 1.7천 |
|---|
| 2026.06.26 | ₩1,774 | ₩1,921 | ₩1,774 | ₩1,854 | +4.51% | 1.3천 |
|---|
| 2026.06.25 | ₩1,934 | ₩1,974 | ₩1,788 | ₩1,814 | -6.21% | 6.6천 |
|---|
| 2026.06.24 | ₩2,094 | ₩2,108 | ₩1,850 | ₩1,988 | -5.10% | 7.2천 |
|---|
| 2026.06.23 | ₩1,748 | ₩2,141 | ₩1,721 | ₩2,094 | +19.85% | 9.8만 |
|---|
| 2026.06.22 | ₩1,841 | ₩1,881 | ₩1,788 | ₩1,788 | -2.90% | 84.2만 |
|---|
| 2026.06.18 | ₩1,914 | ₩1,961 | ₩1,686 | ₩1,801 | -5.92% | 1.5만 |
|---|
| 2026.06.17 | ₩2,014 | ₩2,014 | ₩1,854 | ₩1,961 | -2.65% | 1만 |
|---|
| 2026.06.16 | ₩2,081 | ₩2,081 | ₩2,028 | ₩2,028 | -2.56% | 1.6천 |
|---|
| 2026.06.15 | ₩2,161 | ₩2,161 | ₩1,994 | ₩2,014 | -6.79% | 1.5천 |
|---|
| 2026.06.12 | ₩2,214 | ₩2,353 | ₩2,134 | ₩2,214 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩2,254 | ₩2,361 | ₩2,254 | ₩2,321 | +2.96% | 1.1만 |
|---|
| 2026.06.10 | ₩2,388 | ₩2,433 | ₩2,268 | ₩2,348 | -1.68% | 3.7천 |
|---|
| 2026.06.09 | ₩2,161 | ₩2,615 | ₩1,961 | ₩2,281 | +5.56% | 6.4만 |
|---|
| 2026.06.08 | ₩1,734 | ₩2,535 | ₩1,734 | ₩2,208 | +27.31% | 7만 |
|---|
| 2026.06.05 | ₩1,721 | ₩1,761 | ₩1,694 | ₩1,761 | +2.33% | 4.1천 |
|---|
| 2026.06.04 | ₩1,748 | ₩1,761 | ₩1,748 | ₩1,761 | +0.76% | 800 |
|---|
| 2026.06.03 | ₩1,774 | ₩1,774 | ₩1,748 | ₩1,748 | -1.50% | 2.9만 |
|---|
| 2026.06.02 | ₩1,748 | ₩1,894 | ₩1,748 | ₩1,788 | +2.29% | 2.6만 |
|---|
| 2026.06.01 | ₩1,828 | ₩1,898 | ₩1,708 | ₩1,761 | -3.65% | 1.7만 |
|---|
| 2026.05.29 | ₩1,868 | ₩2,068 | ₩1,814 | ₩1,889 | +1.14% | 5.5만 |
|---|
| 2026.05.28 | ₩1,814 | ₩1,868 | ₩1,814 | ₩1,841 | +1.47% | 3.3천 |
|---|
| 2026.05.27 | ₩1,894 | ₩2,001 | ₩1,801 | ₩1,921 | +1.41% | 1.8만 |
|---|
| 2026.05.26 | ₩1,814 | ₩1,961 | ₩1,801 | ₩1,908 | +5.15% | 1만 |
|---|
| 2026.05.22 | ₩1,721 | ₩2,068 | ₩1,721 | ₩2,054 | +19.38% | 3.4천 |
|---|
| 2026.05.21 | ₩2,041 | ₩2,068 | ₩1,961 | ₩1,974 | -3.27% | 5천 |
|---|
| 2026.05.20 | ₩2,054 | ₩2,068 | ₩1,894 | ₩2,068 | +0.65% | 7.1천 |
|---|
| 2026.05.19 | ₩1,881 | ₩1,881 | ₩1,881 | ₩1,881 | 0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩1,788 | ₩2,068 | ₩1,788 | ₩1,908 | +6.72% | 2만 |
|---|
| 2026.05.15 | ₩2,092 | ₩2,092 | ₩1,748 | ₩1,801 | -13.90% | 7.5천 |
|---|
| 2026.05.14 | ₩2,028 | ₩2,028 | ₩1,894 | ₩1,894 | -6.58% | 3천 |
|---|
| 2026.05.13 | ₩1,881 | ₩2,110 | ₩1,828 | ₩1,841 | -2.13% | 1.9만 |
|---|
| 2026.05.12 | ₩1,934 | ₩1,934 | ₩1,828 | ₩1,828 | -5.52% | 4.9천 |
|---|
| 2026.05.11 | ₩1,828 | ₩1,934 | ₩1,828 | ₩1,868 | +2.19% | 8.8천 |
|---|
| 2026.05.08 | ₩1,841 | ₩1,869 | ₩1,841 | ₩1,868 | +1.45% | 1.4천 |
|---|
| 2026.05.07 | ₩1,894 | ₩1,934 | ₩1,868 | ₩1,934 | +2.11% | 1.3만 |
|---|
| 2026.05.06 | ₩1,908 | ₩1,948 | ₩1,894 | ₩1,894 | -0.70% | 1.5만 |
|---|
| 2026.05.05 | ₩1,948 | ₩2,174 | ₩1,894 | ₩1,974 | +1.37% | 7.1천 |
|---|
| 2026.05.04 | ₩1,948 | ₩2,001 | ₩1,921 | ₩1,921 | -1.37% | 3.5천 |
|---|
| 2026.05.01 | ₩1,948 | ₩1,948 | ₩1,948 | ₩1,948 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩1,961 | ₩2,214 | ₩1,868 | ₩2,048 | +4.42% | 7천 |
|---|
| 2026.04.29 | ₩2,001 | ₩2,401 | ₩1,868 | ₩1,934 | -3.33% | 4.1천 |
|---|
| 2026.04.28 | ₩2,161 | ₩2,460 | ₩1,708 | ₩1,974 | -8.64% | 2.7만 |
|---|
| 2026.04.27 | ₩2,201 | ₩2,274 | ₩2,148 | ₩2,161 | -1.82% | 1.1만 |
|---|
| 2026.04.24 | ₩2,495 | ₩2,561 | ₩2,148 | ₩2,241 | -10.16% | 8.8천 |
|---|
| 2026.04.23 | ₩2,294 | ₩2,401 | ₩2,149 | ₩2,149 | -6.34% | 6.4천 |
|---|
| 2026.04.22 | ₩2,001 | ₩2,508 | ₩1,988 | ₩2,121 | +6.00% | 5.8천 |
|---|
| 2026.04.21 | ₩1,974 | ₩2,094 | ₩1,974 | ₩2,028 | +2.70% | 3.1천 |
|---|
| 2026.04.20 | ₩1,774 | ₩1,881 | ₩1,774 | ₩1,881 | +6.02% | 9.7천 |
|---|
| 2026.04.17 | ₩1,854 | ₩1,854 | ₩1,788 | ₩1,788 | -3.60% | 2.5천 |
|---|
| 2026.04.16 | ₩1,973 | ₩1,988 | ₩1,761 | ₩1,761 | -10.75% | 3.6만 |
|---|
| 2026.04.15 | ₩1,901 | ₩1,901 | ₩1,828 | ₩1,868 | -1.75% | 1.1만 |
|---|
| 2026.04.14 | ₩1,868 | ₩2,094 | ₩1,748 | ₩1,901 | +1.79% | 6.9천 |
|---|
| 2026.04.13 | ₩1,801 | ₩1,874 | ₩1,801 | ₩1,868 | +3.70% | 4천 |
|---|
| 2026.04.10 | ₩1,708 | ₩1,908 | ₩1,708 | ₩1,814 | +6.25% | 3.3천 |
|---|
| 2026.04.09 | ₩1,961 | ₩1,961 | ₩1,694 | ₩1,694 | -13.61% | 2.5천 |
|---|
| 2026.04.08 | ₩2,108 | ₩2,108 | ₩1,868 | ₩1,961 | -6.96% | 8.2천 |
|---|
| 2026.04.07 | ₩2,121 | ₩2,121 | ₩1,656 | ₩1,934 | -8.81% | 2.6만 |
|---|
| 2026.04.06 | ₩2,188 | ₩2,202 | ₩2,068 | ₩2,121 | -3.05% | 2.2만 |
|---|
| 2026.04.02 | ₩2,121 | ₩2,241 | ₩2,121 | ₩2,188 | +3.14% | 2천 |
|---|
| 2026.04.01 | ₩1,961 | ₩2,241 | ₩1,961 | ₩2,188 | +11.56% | 5.1천 |
|---|
| 2026.03.31 | ₩1,908 | ₩2,214 | ₩1,752 | ₩2,054 | +7.69% | 2.5만 |
|---|
| 2026.03.30 | ₩1,961 | ₩2,172 | ₩1,668 | ₩1,668 | -14.97% | 1.3만 |
|---|
| 2026.03.27 | ₩2,281 | ₩2,308 | ₩2,148 | ₩2,148 | -5.85% | 6.8천 |
|---|
| 2026.03.26 | ₩2,308 | ₩2,315 | ₩2,214 | ₩2,315 | +0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩2,311 | ₩2,311 | ₩2,228 | ₩2,264 | -2.02% | 2.7천 |
|---|
| 2026.03.24 | ₩2,094 | ₩2,335 | ₩1,801 | ₩2,194 | +4.78% | 17.3만 |
|---|
| 2026.03.23 | ₩2,281 | ₩2,361 | ₩2,134 | ₩2,134 | -6.43% | 2.7천 |
|---|
| 2026.03.20 | ₩2,214 | ₩2,294 | ₩2,214 | ₩2,294 | +3.61% | 1천 |
|---|
| 2026.03.19 | ₩2,401 | ₩2,401 | ₩2,268 | ₩2,268 | -5.56% | 7.4천 |
|---|
| 2026.03.18 | ₩2,481 | ₩2,575 | ₩2,321 | ₩2,428 | -2.15% | 2천 |
|---|
| 2026.03.17 | ₩2,655 | ₩2,655 | ₩2,403 | ₩2,481 | -6.53% | 5.2천 |
|---|
| 2026.03.16 | ₩2,228 | ₩2,788 | ₩2,228 | ₩2,721 | +22.16% | 1.3만 |
|---|
| 2026.03.13 | ₩2,388 | ₩2,455 | ₩2,308 | ₩2,335 | -2.23% | 3.1천 |
|---|
| 2026.03.12 | ₩2,228 | ₩2,355 | ₩2,228 | ₩2,268 | +1.80% | 4.1천 |
|---|
| 2026.03.11 | ₩2,228 | ₩2,468 | ₩2,137 | ₩2,241 | +0.60% | 5천 |
|---|
| 2026.03.10 | ₩2,268 | ₩2,407 | ₩2,241 | ₩2,281 | +0.59% | 1.3만 |
|---|
| 2026.03.09 | ₩1,881 | ₩2,321 | ₩1,881 | ₩2,001 | +6.38% | 1만 |
|---|
| 2026.03.06 | ₩1,748 | ₩1,913 | ₩1,748 | ₩1,868 | +6.87% | 4.5천 |
|---|
| 2026.03.05 | ₩1,921 | ₩2,041 | ₩1,734 | ₩1,761 | -8.33% | 5천 |
|---|
| 2026.03.04 | ₩1,521 | ₩1,854 | ₩1,467 | ₩1,828 | +20.18% | 1.7만 |
|---|
| 2026.03.03 | ₩1,481 | ₩1,841 | ₩1,481 | ₩1,494 | +0.90% | 1.8만 |
|---|
| 2026.03.02 | ₩1,614 | ₩1,614 | ₩1,490 | ₩1,494 | -7.44% | 1.6만 |
|---|
| 2026.02.27 | ₩1,694 | ₩1,720 | ₩1,681 | ₩1,720 | +1.50% | 5.3천 |
|---|
| 2026.02.26 | ₩1,694 | ₩1,788 | ₩1,681 | ₩1,721 | +1.57% | 4.9천 |
|---|
| 2026.02.25 | ₩1,694 | ₩2,081 | ₩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 | ₩1,734 | ₩1,814 | ₩1,734 | ₩1,801 | +3.85% | 2.9천 |
|---|
| 2026.02.20 | ₩1,854 | ₩1,868 | ₩1,702 | ₩1,761 | -5.04% | 9.1천 |
|---|
| 2026.02.19 | ₩1,921 | ₩1,921 | ₩1,854 | ₩1,894 | -1.39% | 4.4천 |
|---|
| 2026.02.18 | ₩1,988 | ₩2,146 | ₩1,761 | ₩1,761 | -11.41% | 1만 |
|---|
| 2026.02.17 | ₩1,894 | ₩1,994 | ₩1,868 | ₩1,868 | -1.41% | 1만 |
|---|
| 2026.02.13 | ₩2,088 | ₩2,254 | ₩1,934 | ₩1,934 | -7.35% | 2.1천 |
|---|
| 2026.02.12 | ₩2,241 | ₩2,241 | ₩2,134 | ₩2,134 | -4.76% | 2.4천 |
|---|
| 2026.02.11 | ₩2,228 | ₩2,375 | ₩2,014 | ₩2,174 | -2.40% | 4.2천 |
|---|
| 2026.02.10 | ₩2,108 | ₩2,244 | ₩2,108 | ₩2,228 | +5.70% | 1.4천 |
|---|
| 2026.02.09 | ₩2,228 | ₩2,315 | ₩2,228 | ₩2,254 | +1.20% | 3.3천 |
|---|
| 2026.02.06 | ₩2,268 | ₩2,388 | ₩2,268 | ₩2,268 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩2,214 | ₩2,401 | ₩2,201 | ₩2,268 | +2.41% | 2만 |
|---|
| 2026.02.04 | ₩2,241 | ₩2,379 | ₩2,188 | ₩2,188 | -2.38% | 1.2만 |
|---|
| 2026.02.03 | ₩2,128 | ₩2,681 | ₩1,841 | ₩2,228 | +4.70% | 18.2만 |
|---|
| 2026.02.02 | ₩2,081 | ₩2,348 | ₩2,081 | ₩2,174 | +4.49% | 7.7천 |
|---|
| 2026.01.30 | ₩2,201 | ₩2,268 | ₩2,068 | ₩2,208 | +0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩2,254 | ₩2,294 | ₩2,174 | ₩2,228 | -1.18% | 6.8천 |
|---|
| 2026.01.28 | ₩2,148 | ₩2,660 | ₩2,148 | ₩2,335 | +8.70% | 9.5천 |
|---|
| 2026.01.27 | ₩2,748 | ₩2,748 | ₩2,121 | ₩2,121 | -22.82% | 1.3만 |
|---|
| 2026.01.26 | ₩2,561 | ₩2,868 | ₩2,561 | ₩2,788 | +8.85% | 2.5만 |
|---|
| 2026.01.23 | ₩2,468 | ₩2,828 | ₩2,468 | ₩2,748 | +11.35% | 2.3만 |
|---|
| 2026.01.22 | ₩2,348 | ₩2,548 | ₩2,348 | ₩2,548 | +8.52% | 2.9만 |
|---|
| 2026.01.21 | ₩2,535 | ₩2,535 | ₩2,168 | ₩2,268 | -10.53% | 2.3만 |
|---|
| 2026.01.20 | ₩2,068 | ₩2,575 | ₩1,817 | ₩2,521 | +21.94% | 12.3만 |
|---|
| 2026.01.16 | ₩2,041 | ₩2,241 | ₩2,041 | ₩2,094 | +2.61% | 1.7만 |
|---|
| 2026.01.15 | ₩2,134 | ₩2,321 | ₩2,004 | ₩2,134 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩2,321 | ₩2,348 | ₩2,068 | ₩2,094 | -9.77% | 2.2만 |
|---|
| 2026.01.13 | ₩2,375 | ₩2,432 | ₩2,001 | ₩2,388 | +0.56% | 9.7만 |
|---|
| 2026.01.12 | ₩2,361 | ₩2,375 | ₩2,108 | ₩2,228 | -5.65% | 2만 |
|---|
| 2026.01.09 | ₩2,268 | ₩2,268 | ₩2,241 | ₩2,254 | -0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩2,304 | ₩2,359 | ₩2,094 | ₩2,148 | -6.77% | 9.1천 |
|---|
| 2026.01.07 | ₩2,148 | ₩2,415 | ₩2,081 | ₩2,361 | +9.94% | 1.1만 |
|---|
| 2026.01.06 | ₩2,134 | ₩2,401 | ₩2,081 | ₩2,081 | -2.50% | 4.1천 |
|---|
| 2026.01.05 | ₩2,174 | ₩2,282 | ₩2,068 | ₩2,134 | -1.84% | 7천 |
|---|
| 2026.01.02 | ₩2,108 | ₩2,188 | ₩2,001 | ₩2,054 | -2.53% | 4.7천 |
|---|
| 2025.12.31 | ₩2,068 | ₩2,201 | ₩2,001 | ₩2,001 | -3.23% | 2만 |
|---|
| 2025.12.30 | ₩2,094 | ₩2,101 | ₩2,020 | ₩2,074 | -0.96% | 1.1만 |
|---|
| 2025.12.29 | ₩2,241 | ₩2,335 | ₩2,028 | ₩2,108 | -5.95% | 9.3만 |
|---|
| 2025.12.26 | ₩2,134 | ₩2,294 | ₩1,961 | ₩2,201 | +3.12% | 4.3만 |
|---|
| 2025.12.24 | ₩2,141 | ₩2,348 | ₩1,601 | ₩2,081 | -2.80% | 8.8만 |
|---|
| 2025.12.23 | ₩2,254 | ₩2,409 | ₩2,201 | ₩2,214 | -1.78% | 3.7천 |
|---|
| 2025.12.22 | ₩2,401 | ₩2,415 | ₩2,121 | ₩2,308 | -3.89% | 1.5만 |
|---|
| 2025.12.19 | ₩2,441 | ₩2,588 | ₩2,308 | ₩2,401 | -1.64% | 1.9만 |
|---|
| 2025.12.18 | ₩2,428 | ₩2,521 | ₩2,401 | ₩2,401 | -1.10% | 4.2천 |
|---|
| 2025.12.17 | ₩2,495 | ₩2,635 | ₩2,455 | ₩2,468 | -1.07% | 6.6천 |
|---|
| 2025.12.16 | ₩2,521 | ₩2,521 | ₩2,495 | ₩2,495 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩2,535 | ₩2,561 | ₩2,348 | ₩2,508 | -1.05% | 4.8천 |
|---|
| 2025.12.12 | ₩2,388 | ₩2,841 | ₩2,388 | ₩2,648 | +10.89% | 2.1만 |
|---|
| 2025.12.11 | ₩2,617 | ₩2,668 | ₩2,241 | ₩2,241 | -14.37% | 1.6만 |
|---|
| 2025.12.10 | ₩2,668 | ₩2,668 | ₩2,513 | ₩2,641 | -1.00% | 1.4만 |
|---|
| 2025.12.09 | ₩2,668 | ₩2,841 | ₩2,561 | ₩2,575 | -3.50% | 1.3만 |
|---|
| 2025.12.08 | ₩2,801 | ₩2,949 | ₩2,676 | ₩2,695 | -3.81% | 7.8천 |
|---|
| 2025.12.05 | ₩2,695 | ₩2,815 | ₩2,695 | ₩2,788 | +3.47% | 1.2만 |
|---|
| 2025.12.04 | ₩2,788 | ₩2,841 | ₩2,575 | ₩2,681 | -3.83% | 1.1만 |
|---|
| 2025.12.03 | ₩2,962 | ₩3,184 | ₩2,668 | ₩2,815 | -4.95% | 3만 |
|---|
| 2025.12.02 | ₩2,935 | ₩3,148 | ₩2,935 | ₩2,948 | +0.45% | 9.3천 |
|---|
| 2025.12.01 | ₩2,868 | ₩2,988 | ₩2,801 | ₩2,988 | +4.19% | 7.2천 |
|---|
| 2025.11.28 | ₩2,868 | ₩3,002 | ₩2,868 | ₩2,881 | +0.47% | 4.1천 |
|---|
| 2025.11.26 | ₩3,068 | ₩3,148 | ₩2,868 | ₩2,908 | -5.22% | 1.2만 |
|---|
| 2025.11.25 | ₩3,162 | ₩3,236 | ₩3,068 | ₩3,122 | -1.27% | 1.3만 |
|---|
| 2025.11.24 | ₩3,110 | ₩3,443 | ₩3,110 | ₩3,242 | +4.25% | 3.6만 |
|---|
| 2025.11.21 | ₩3,402 | ₩3,575 | ₩3,162 | ₩3,242 | -4.71% | 4.6만 |
|---|
| 2025.11.20 | ₩3,443 | ₩3,586 | ₩3,442 | ₩3,548 | +3.06% | 8.5천 |
|---|
| 2025.11.19 | ₩3,602 | ₩3,935 | ₩3,402 | ₩3,442 | -4.44% | 1.9만 |
|---|
| 2025.11.18 | ₩3,579 | ₩3,749 | ₩3,575 | ₩3,749 | +4.73% | 1.2만 |
|---|
| 2025.11.17 | ₩3,402 | ₩3,989 | ₩3,402 | ₩3,709 | +9.02% | 4.7만 |
|---|
| 2025.11.14 | ₩3,575 | ₩3,575 | ₩3,402 | ₩3,442 | -3.73% | 6.6천 |
|---|
| 2025.11.13 | ₩3,722 | ₩3,722 | ₩3,535 | ₩3,535 | -5.02% | 3.9천 |
|---|
| 2025.11.12 | ₩3,602 | ₩3,602 | ₩3,482 | ₩3,535 | -1.85% | 3.1천 |
|---|
| 2025.11.11 | ₩3,602 | ₩3,669 | ₩3,602 | ₩3,653 | +1.41% | 1.7천 |
|---|
| 2025.11.10 | ₩3,722 | ₩3,829 | ₩3,482 | ₩3,642 | -2.15% | 1.2만 |
|---|
| 2025.11.07 | ₩3,775 | ₩4,071 | ₩3,495 | ₩3,722 | -1.41% | 5.5만 |
|---|
| 2025.11.06 | ₩4,002 | ₩4,149 | ₩3,629 | ₩3,889 | -2.83% | 3.1만 |
|---|
| 2025.11.05 | ₩3,629 | ₩4,135 | ₩3,588 | ₩4,122 | +13.60% | 6.8만 |
|---|
| 2025.11.04 | ₩3,295 | ₩4,002 | ₩3,267 | ₩3,882 | +17.81% | 13.1만 |
|---|
| 2025.11.03 | ₩3,068 | ₩3,402 | ₩3,068 | ₩3,402 | +10.87% | 3.4만 |
|---|
| 2025.10.31 | ₩2,908 | ₩3,390 | ₩2,908 | ₩3,255 | +11.93% | 8.3만 |
|---|
| 2025.10.30 | ₩2,921 | ₩3,042 | ₩2,868 | ₩2,868 | -1.83% | 2.4만 |
|---|
| 2025.10.29 | ₩2,935 | ₩3,108 | ₩2,848 | ₩2,921 | -0.45% | 3만 |
|---|
| 2025.10.28 | ₩2,975 | ₩2,975 | ₩2,815 | ₩2,868 | -3.59% | 1.1만 |
|---|
| 2025.10.27 | ₩3,068 | ₩3,075 | ₩2,921 | ₩2,948 | -3.91% | 1.1만 |
|---|
| 2025.10.24 | ₩3,028 | ₩3,215 | ₩2,881 | ₩3,062 | +1.10% | 4.8만 |
|---|
| 2025.10.23 | ₩2,869 | ₩3,174 | ₩2,649 | ₩2,895 | +0.88% | 3.2만 |
|---|
| 2025.10.22 | ₩3,015 | ₩3,055 | ₩2,668 | ₩2,695 | -10.62% | 4.9만 |
|---|
| 2025.10.21 | ₩2,744 | ₩3,188 | ₩2,656 | ₩2,828 | +3.06% | 14.5만 |
|---|
| 2025.10.20 | ₩2,708 | ₩2,748 | ₩2,548 | ₩2,628 | -2.96% | 3.1만 |
|---|
| 2025.10.17 | ₩2,841 | ₩2,868 | ₩2,748 | ₩2,788 | -1.88% | 2.6만 |
|---|
| 2025.10.16 | ₩3,068 | ₩3,255 | ₩2,801 | ₩2,881 | -6.09% | 3만 |
|---|
| 2025.10.15 | ₩3,215 | ₩3,508 | ₩3,055 | ₩3,095 | -3.73% | 3.6만 |
|---|
| 2025.10.14 | ₩3,055 | ₩3,308 | ₩3,028 | ₩3,028 | -0.87% | 1.6만 |
|---|
| 2025.10.13 | ₩3,188 | ₩3,415 | ₩3,175 | ₩3,202 | +0.42% | 1.4만 |
|---|
| 2025.10.10 | ₩3,402 | ₩3,548 | ₩3,202 | ₩3,202 | -5.88% | 2.1만 |
|---|