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 | ₩2,483 | ₩2,350 | ₩2,350 | -2.76% | 1.1만 |
| 2026.10.08 | ₩2,323 | ₩2,403 | ₩2,296 | ₩2,310 | -0.57% | 7.1천 |
| 2026.10.07 | ₩2,296 | ₩2,403 | ₩2,296 | ₩2,350 | +2.33% | 9.1천 |
| 2026.10.06 | ₩2,376 | ₩2,403 | ₩2,303 | ₩2,350 | -1.12% | 6.4천 |
| 2026.10.05 | ₩2,457 | ₩2,542 | ₩2,363 | ₩2,363 | -3.80% | 1.5만 |
| 2026.10.02 | ₩2,457 | ₩2,457 | ₩2,243 | ₩2,404 | -2.12% | 3.8천 |
| 2026.10.01 | ₩2,597 | ₩2,603 | ₩2,350 | ₩2,453 | -5.55% | 9.2천 |
| 2026.09.30 | ₩2,497 | ₩2,657 | ₩2,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,657 |
| +6.42% |
| 1.7만 |
| 2026.09.29 | ₩2,617 | ₩2,670 | ₩2,497 | ₩2,537 | -3.06% | 4.1만 |
|---|
| 2026.09.28 | ₩3,004 | ₩3,324 | ₩2,696 | ₩2,844 | -5.33% | 7.2만 |
|---|
| 2026.09.25 | ₩2,296 | ₩3,498 | ₩2,159 | ₩3,137 | +36.63% | 17.5만 |
|---|
| 2026.09.24 | ₩2,537 | ₩2,537 | ₩2,171 | ₩2,403 | -5.26% | 16만 |
|---|
| 2026.09.23 | ₩1,722 | ₩2,590 | ₩1,709 | ₩2,270 | +31.78% | 62만 |
|---|
| 2026.09.22 | ₩1,429 | ₩1,936 | ₩1,427 | ₩1,936 | +35.51% | 10.2만 |
|---|
| 2026.09.21 | ₩1,402 | ₩1,469 | ₩1,402 | ₩1,429 | +1.90% | 3.7천 |
|---|
| 2026.09.18 | ₩1,522 | ₩1,535 | ₩1,429 | ₩1,429 | -6.14% | 3천 |
|---|
| 2026.09.17 | ₩1,455 | ₩1,509 | ₩1,383 | ₩1,469 | +0.92% | 4.1천 |
|---|
| 2026.09.16 | ₩1,469 | ₩1,539 | ₩1,469 | ₩1,535 | +4.55% | 2.2만 |
|---|
| 2026.09.15 | ₩1,522 | ₩1,535 | ₩1,495 | ₩1,522 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩1,495 | ₩1,549 | ₩1,442 | ₩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 | ₩1,649 | ₩1,549 | ₩1,649 | +4.66% | 3.1천 |
|---|
| 2026.09.09 | ₩1,562 | ₩1,589 | ₩1,558 | ₩1,589 | +1.71% | 2.3천 |
|---|
| 2026.09.08 | ₩1,509 | ₩1,615 | ₩1,482 | ₩1,602 | +6.19% | 5.6천 |
|---|
| 2026.09.04 | ₩1,522 | ₩1,522 | ₩1,522 | ₩1,522 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,690 | ₩1,690 | ₩1,522 | ₩1,522 | -9.95% | 2.2천 |
|---|
| 2026.09.02 | ₩1,657 | ₩1,722 | ₩1,589 | ₩1,589 | -4.11% | 2.3만 |
|---|
| 2026.09.01 | ₩1,696 | ₩1,749 | ₩1,602 | ₩1,655 | -2.36% | 5.6만 |
|---|
| 2026.08.31 | ₩1,535 | ₩1,736 | ₩1,469 | ₩1,722 | +12.17% | 13.7만 |
|---|
| 2026.08.28 | ₩1,469 | ₩1,602 | ₩1,469 | ₩1,575 | +7.27% | 9.5천 |
|---|
| 2026.08.27 | ₩1,535 | ₩1,602 | ₩1,535 | ₩1,535 | 0.00% | 3천 |
|---|
| 2026.08.26 | ₩1,589 | ₩1,609 | ₩1,535 | ₩1,535 | -3.36% | 4.5만 |
|---|
| 2026.08.25 | ₩1,575 | ₩1,583 | ₩1,482 | ₩1,579 | +0.25% | 1.1만 |
|---|
| 2026.08.24 | ₩1,469 | ₩1,542 | ₩1,455 | ₩1,535 | +4.55% | 1.4만 |
|---|
| 2026.08.21 | ₩1,517 | ₩1,537 | ₩1,402 | ₩1,482 | -2.29% | 3.6만 |
|---|
| 2026.08.20 | ₩1,415 | ₩1,415 | ₩1,342 | ₩1,350 | -4.62% | 1.5만 |
|---|
| 2026.08.19 | ₩1,429 | ₩1,429 | ₩1,335 | ₩1,375 | -3.74% | 7.1천 |
|---|
| 2026.08.18 | ₩1,442 | ₩1,442 | ₩1,348 | ₩1,348 | -6.48% | 1.9만 |
|---|
| 2026.08.17 | ₩1,442 | ₩1,469 | ₩1,362 | ₩1,362 | -5.56% | 7.2천 |
|---|
| 2026.08.14 | ₩1,415 | ₩1,455 | ₩1,402 | ₩1,415 | 0.00% | 7.6천 |
|---|
| 2026.08.13 | ₩1,429 | ₩1,465 | ₩1,402 | ₩1,415 | -0.93% | 7.1천 |
|---|
| 2026.08.12 | ₩1,469 | ₩1,482 | ₩1,429 | ₩1,454 | -1.00% | 6.6천 |
|---|
| 2026.08.11 | ₩1,455 | ₩1,535 | ₩1,415 | ₩1,429 | -1.83% | 3만 |
|---|
| 2026.08.10 | ₩1,455 | ₩1,469 | ₩1,415 | ₩1,469 | +0.92% | 3.4천 |
|---|
| 2026.08.07 | ₩1,442 | ₩1,442 | ₩1,442 | ₩1,442 | 0.00% | 2.3만 |
|---|
| 2026.08.06 | ₩1,462 | ₩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 | ₩1,602 | ₩1,642 | ₩1,495 | ₩1,522 | -5.00% | 3.1천 |
|---|
| 2026.08.03 | ₩1,602 | ₩1,635 | ₩1,549 | ₩1,602 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩1,682 | ₩1,802 | ₩1,682 | ₩1,802 | +7.14% | 700 |
|---|
| 2026.07.30 | ₩1,669 | ₩1,802 | ₩1,669 | ₩1,721 | +3.12% | 2만 |
|---|
| 2026.07.29 | ₩1,669 | ₩1,722 | ₩1,642 | ₩1,669 | 0.00% | 6.8천 |
|---|
| 2026.07.28 | ₩1,802 | ₩1,802 | ₩1,629 | ₩1,642 | -8.89% | 6.9만 |
|---|
| 2026.07.27 | ₩1,802 | ₩1,802 | ₩1,633 | ₩1,633 | -9.41% | 1만 |
|---|
| 2026.07.24 | ₩1,789 | ₩1,816 | ₩1,789 | ₩1,816 | +1.49% | 1.3천 |
|---|
| 2026.07.23 | ₩1,862 | ₩1,862 | ₩1,862 | ₩1,862 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩1,842 | ₩1,923 | ₩1,828 | ₩1,856 | +0.72% | 3.5천 |
|---|
| 2026.07.21 | ₩1,816 | ₩1,936 | ₩1,816 | ₩1,829 | +0.74% | 5천 |
|---|
| 2026.07.20 | ₩1,882 | ₩1,882 | ₩1,824 | ₩1,856 | -1.42% | 1.7천 |
|---|
| 2026.07.17 | ₩1,816 | ₩1,869 | ₩1,809 | ₩1,856 | +2.21% | 6.1천 |
|---|
| 2026.07.16 | ₩1,802 | ₩2,003 | ₩1,762 | ₩1,842 | +2.22% | 5.7만 |
|---|
| 2026.07.15 | ₩1,789 | ₩1,789 | ₩1,776 | ₩1,776 | -0.75% | 800 |
|---|
| 2026.07.14 | ₩1,869 | ₩1,869 | ₩1,789 | ₩1,842 | -1.43% | 6.7천 |
|---|
| 2026.07.13 | ₩1,816 | ₩1,979 | ₩1,789 | ₩1,856 | +2.21% | 2.8천 |
|---|
| 2026.07.10 | ₩1,896 | ₩1,949 | ₩1,896 | ₩1,936 | +2.11% | 5.7천 |
|---|
| 2026.07.09 | ₩1,896 | ₩2,029 | ₩1,896 | ₩2,029 | +7.04% | 6.4천 |
|---|
| 2026.07.08 | ₩1,889 | ₩1,923 | ₩1,749 | ₩1,842 | -2.47% | 9.1천 |
|---|
| 2026.07.07 | ₩1,856 | ₩2,069 | ₩1,749 | ₩1,796 | -3.24% | 5.1천 |
|---|
| 2026.07.06 | ₩1,816 | ₩1,896 | ₩1,816 | ₩1,896 | +4.41% | 2.5천 |
|---|
| 2026.07.02 | ₩1,816 | ₩1,923 | ₩1,762 | ₩1,816 | 0.00% | 1.4만 |
|---|
| 2026.07.01 | ₩1,789 | ₩1,949 | ₩1,764 | ₩1,949 | +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 | ₩1,764 | ₩1,764 | -2.15% | 1.7천 |
|---|
| 2026.06.26 | ₩1,776 | ₩1,923 | ₩1,776 | ₩1,856 | +4.51% | 1.3천 |
|---|
| 2026.06.25 | ₩1,936 | ₩1,976 | ₩1,789 | ₩1,816 | -6.21% | 6.6천 |
|---|
| 2026.06.24 | ₩2,096 | ₩2,109 | ₩1,852 | ₩1,989 | -5.10% | 7.2천 |
|---|
| 2026.06.23 | ₩1,749 | ₩2,143 | ₩1,722 | ₩2,096 | +19.85% | 9.8만 |
|---|
| 2026.06.22 | ₩1,842 | ₩1,882 | ₩1,789 | ₩1,789 | -2.90% | 84.2만 |
|---|
| 2026.06.18 | ₩1,916 | ₩1,963 | ₩1,688 | ₩1,802 | -5.92% | 1.5만 |
|---|
| 2026.06.17 | ₩2,016 | ₩2,016 | ₩1,856 | ₩1,963 | -2.65% | 1만 |
|---|
| 2026.06.16 | ₩2,083 | ₩2,083 | ₩2,029 | ₩2,029 | -2.56% | 1.6천 |
|---|
| 2026.06.15 | ₩2,163 | ₩2,163 | ₩1,996 | ₩2,016 | -6.79% | 1.5천 |
|---|
| 2026.06.12 | ₩2,216 | ₩2,355 | ₩2,136 | ₩2,216 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩2,256 | ₩2,363 | ₩2,256 | ₩2,323 | +2.96% | 1.1만 |
|---|
| 2026.06.10 | ₩2,390 | ₩2,435 | ₩2,270 | ₩2,350 | -1.68% | 3.7천 |
|---|
| 2026.06.09 | ₩2,163 | ₩2,617 | ₩1,963 | ₩2,283 | +5.56% | 6.4만 |
|---|
| 2026.06.08 | ₩1,736 | ₩2,537 | ₩1,736 | ₩2,210 | +27.31% | 7만 |
|---|
| 2026.06.05 | ₩1,722 | ₩1,762 | ₩1,696 | ₩1,762 | +2.33% | 4.1천 |
|---|
| 2026.06.04 | ₩1,749 | ₩1,762 | ₩1,749 | ₩1,762 | +0.76% | 800 |
|---|
| 2026.06.03 | ₩1,776 | ₩1,776 | ₩1,749 | ₩1,749 | -1.50% | 2.9만 |
|---|
| 2026.06.02 | ₩1,749 | ₩1,896 | ₩1,749 | ₩1,789 | +2.29% | 2.6만 |
|---|
| 2026.06.01 | ₩1,829 | ₩1,900 | ₩1,709 | ₩1,762 | -3.65% | 1.7만 |
|---|
| 2026.05.29 | ₩1,869 | ₩2,069 | ₩1,816 | ₩1,890 | +1.14% | 5.5만 |
|---|
| 2026.05.28 | ₩1,816 | ₩1,869 | ₩1,816 | ₩1,842 | +1.47% | 3.3천 |
|---|
| 2026.05.27 | ₩1,896 | ₩2,003 | ₩1,802 | ₩1,923 | +1.41% | 1.8만 |
|---|
| 2026.05.26 | ₩1,816 | ₩1,963 | ₩1,802 | ₩1,909 | +5.15% | 1만 |
|---|
| 2026.05.22 | ₩1,722 | ₩2,069 | ₩1,722 | ₩2,056 | +19.38% | 3.4천 |
|---|
| 2026.05.21 | ₩2,043 | ₩2,069 | ₩1,963 | ₩1,976 | -3.27% | 5천 |
|---|
| 2026.05.20 | ₩2,056 | ₩2,069 | ₩1,896 | ₩2,069 | +0.65% | 7.1천 |
|---|
| 2026.05.19 | ₩1,882 | ₩1,882 | ₩1,882 | ₩1,882 | 0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩1,789 | ₩2,069 | ₩1,789 | ₩1,909 | +6.72% | 2만 |
|---|
| 2026.05.15 | ₩2,093 | ₩2,093 | ₩1,749 | ₩1,802 | -13.90% | 7.5천 |
|---|
| 2026.05.14 | ₩2,029 | ₩2,029 | ₩1,896 | ₩1,896 | -6.58% | 3천 |
|---|
| 2026.05.13 | ₩1,882 | ₩2,112 | ₩1,829 | ₩1,842 | -2.13% | 1.9만 |
|---|
| 2026.05.12 | ₩1,936 | ₩1,936 | ₩1,829 | ₩1,829 | -5.52% | 4.9천 |
|---|
| 2026.05.11 | ₩1,829 | ₩1,936 | ₩1,829 | ₩1,869 | +2.19% | 8.8천 |
|---|
| 2026.05.08 | ₩1,842 | ₩1,870 | ₩1,842 | ₩1,869 | +1.45% | 1.4천 |
|---|
| 2026.05.07 | ₩1,896 | ₩1,936 | ₩1,869 | ₩1,936 | +2.11% | 1.3만 |
|---|
| 2026.05.06 | ₩1,909 | ₩1,949 | ₩1,896 | ₩1,896 | -0.70% | 1.5만 |
|---|
| 2026.05.05 | ₩1,949 | ₩2,176 | ₩1,896 | ₩1,976 | +1.37% | 7.1천 |
|---|
| 2026.05.04 | ₩1,949 | ₩2,003 | ₩1,923 | ₩1,923 | -1.37% | 3.5천 |
|---|
| 2026.05.01 | ₩1,949 | ₩1,949 | ₩1,949 | ₩1,949 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩1,963 | ₩2,216 | ₩1,869 | ₩2,049 | +4.42% | 7천 |
|---|
| 2026.04.29 | ₩2,003 | ₩2,403 | ₩1,869 | ₩1,936 | -3.33% | 4.1천 |
|---|
| 2026.04.28 | ₩2,163 | ₩2,462 | ₩1,709 | ₩1,976 | -8.64% | 2.7만 |
|---|
| 2026.04.27 | ₩2,203 | ₩2,276 | ₩2,149 | ₩2,163 | -1.82% | 1.1만 |
|---|
| 2026.04.24 | ₩2,497 | ₩2,563 | ₩2,149 | ₩2,243 | -10.16% | 8.8천 |
|---|
| 2026.04.23 | ₩2,296 | ₩2,403 | ₩2,151 | ₩2,151 | -6.34% | 6.4천 |
|---|
| 2026.04.22 | ₩2,003 | ₩2,510 | ₩1,989 | ₩2,123 | +6.00% | 5.8천 |
|---|
| 2026.04.21 | ₩1,976 | ₩2,096 | ₩1,976 | ₩2,029 | +2.70% | 3.1천 |
|---|
| 2026.04.20 | ₩1,776 | ₩1,882 | ₩1,776 | ₩1,882 | +6.02% | 9.7천 |
|---|
| 2026.04.17 | ₩1,856 | ₩1,856 | ₩1,789 | ₩1,789 | -3.60% | 2.5천 |
|---|
| 2026.04.16 | ₩1,975 | ₩1,989 | ₩1,762 | ₩1,762 | -10.75% | 3.6만 |
|---|
| 2026.04.15 | ₩1,902 | ₩1,902 | ₩1,829 | ₩1,869 | -1.75% | 1.1만 |
|---|
| 2026.04.14 | ₩1,869 | ₩2,096 | ₩1,749 | ₩1,902 | +1.79% | 6.9천 |
|---|
| 2026.04.13 | ₩1,802 | ₩1,876 | ₩1,802 | ₩1,869 | +3.70% | 4천 |
|---|
| 2026.04.10 | ₩1,709 | ₩1,909 | ₩1,709 | ₩1,816 | +6.25% | 3.3천 |
|---|
| 2026.04.09 | ₩1,963 | ₩1,963 | ₩1,696 | ₩1,696 | -13.61% | 2.5천 |
|---|
| 2026.04.08 | ₩2,109 | ₩2,109 | ₩1,869 | ₩1,963 | -6.96% | 8.2천 |
|---|
| 2026.04.07 | ₩2,123 | ₩2,123 | ₩1,657 | ₩1,936 | -8.81% | 2.6만 |
|---|
| 2026.04.06 | ₩2,190 | ₩2,204 | ₩2,069 | ₩2,123 | -3.05% | 2.2만 |
|---|
| 2026.04.02 | ₩2,123 | ₩2,243 | ₩2,123 | ₩2,190 | +3.14% | 2천 |
|---|
| 2026.04.01 | ₩1,963 | ₩2,243 | ₩1,963 | ₩2,190 | +11.56% | 5.1천 |
|---|
| 2026.03.31 | ₩1,909 | ₩2,216 | ₩1,753 | ₩2,056 | +7.69% | 2.5만 |
|---|
| 2026.03.30 | ₩1,963 | ₩2,173 | ₩1,669 | ₩1,669 | -14.97% | 1.3만 |
|---|
| 2026.03.27 | ₩2,283 | ₩2,310 | ₩2,149 | ₩2,149 | -5.85% | 6.8천 |
|---|
| 2026.03.26 | ₩2,310 | ₩2,316 | ₩2,216 | ₩2,316 | +0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩2,312 | ₩2,312 | ₩2,230 | ₩2,266 | -2.02% | 2.7천 |
|---|
| 2026.03.24 | ₩2,096 | ₩2,336 | ₩1,802 | ₩2,196 | +4.78% | 17.3만 |
|---|
| 2026.03.23 | ₩2,283 | ₩2,363 | ₩2,136 | ₩2,136 | -6.43% | 2.7천 |
|---|
| 2026.03.20 | ₩2,216 | ₩2,296 | ₩2,216 | ₩2,296 | +3.61% | 1천 |
|---|
| 2026.03.19 | ₩2,403 | ₩2,403 | ₩2,270 | ₩2,270 | -5.56% | 7.4천 |
|---|
| 2026.03.18 | ₩2,483 | ₩2,577 | ₩2,323 | ₩2,430 | -2.15% | 2천 |
|---|
| 2026.03.17 | ₩2,657 | ₩2,657 | ₩2,404 | ₩2,483 | -6.53% | 5.2천 |
|---|
| 2026.03.16 | ₩2,230 | ₩2,790 | ₩2,230 | ₩2,724 | +22.16% | 1.3만 |
|---|
| 2026.03.13 | ₩2,390 | ₩2,457 | ₩2,310 | ₩2,336 | -2.23% | 3.1천 |
|---|
| 2026.03.12 | ₩2,230 | ₩2,356 | ₩2,230 | ₩2,270 | +1.80% | 4.1천 |
|---|
| 2026.03.11 | ₩2,230 | ₩2,470 | ₩2,139 | ₩2,243 | +0.60% | 5천 |
|---|
| 2026.03.10 | ₩2,270 | ₩2,408 | ₩2,243 | ₩2,283 | +0.59% | 1.3만 |
|---|
| 2026.03.09 | ₩1,882 | ₩2,323 | ₩1,882 | ₩2,003 | +6.38% | 1만 |
|---|
| 2026.03.06 | ₩1,749 | ₩1,914 | ₩1,749 | ₩1,869 | +6.87% | 4.5천 |
|---|
| 2026.03.05 | ₩1,923 | ₩2,043 | ₩1,736 | ₩1,762 | -8.33% | 5천 |
|---|
| 2026.03.04 | ₩1,522 | ₩1,856 | ₩1,469 | ₩1,829 | +20.18% | 1.7만 |
|---|
| 2026.03.03 | ₩1,482 | ₩1,842 | ₩1,482 | ₩1,495 | +0.90% | 1.8만 |
|---|
| 2026.03.02 | ₩1,615 | ₩1,615 | ₩1,491 | ₩1,495 | -7.44% | 1.6만 |
|---|
| 2026.02.27 | ₩1,696 | ₩1,721 | ₩1,682 | ₩1,721 | +1.50% | 5.3천 |
|---|
| 2026.02.26 | ₩1,696 | ₩1,789 | ₩1,682 | ₩1,722 | +1.57% | 4.9천 |
|---|
| 2026.02.25 | ₩1,696 | ₩2,083 | ₩1,685 | ₩1,789 | +5.51% | 9천 |
|---|
| 2026.02.24 | ₩1,697 | ₩1,697 | ₩1,697 | ₩1,697 | 0.00% | 4.5천 |
|---|
| 2026.02.23 | ₩1,736 | ₩1,816 | ₩1,736 | ₩1,802 | +3.85% | 2.9천 |
|---|
| 2026.02.20 | ₩1,856 | ₩1,869 | ₩1,704 | ₩1,762 | -5.04% | 9.1천 |
|---|
| 2026.02.19 | ₩1,923 | ₩1,923 | ₩1,856 | ₩1,896 | -1.39% | 4.4천 |
|---|
| 2026.02.18 | ₩1,989 | ₩2,148 | ₩1,762 | ₩1,762 | -11.41% | 1만 |
|---|
| 2026.02.17 | ₩1,896 | ₩1,996 | ₩1,869 | ₩1,869 | -1.41% | 1만 |
|---|
| 2026.02.13 | ₩2,089 | ₩2,256 | ₩1,936 | ₩1,936 | -7.35% | 2.1천 |
|---|
| 2026.02.12 | ₩2,243 | ₩2,243 | ₩2,136 | ₩2,136 | -4.76% | 2.4천 |
|---|
| 2026.02.11 | ₩2,230 | ₩2,376 | ₩2,016 | ₩2,176 | -2.40% | 4.2천 |
|---|
| 2026.02.10 | ₩2,109 | ₩2,246 | ₩2,109 | ₩2,230 | +5.70% | 1.4천 |
|---|
| 2026.02.09 | ₩2,230 | ₩2,316 | ₩2,230 | ₩2,256 | +1.20% | 3.3천 |
|---|
| 2026.02.06 | ₩2,270 | ₩2,390 | ₩2,270 | ₩2,270 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩2,216 | ₩2,403 | ₩2,203 | ₩2,270 | +2.41% | 2만 |
|---|
| 2026.02.04 | ₩2,243 | ₩2,380 | ₩2,190 | ₩2,190 | -2.38% | 1.2만 |
|---|
| 2026.02.03 | ₩2,129 | ₩2,683 | ₩1,842 | ₩2,230 | +4.70% | 18.2만 |
|---|
| 2026.02.02 | ₩2,083 | ₩2,350 | ₩2,083 | ₩2,176 | +4.49% | 7.7천 |
|---|
| 2026.01.30 | ₩2,203 | ₩2,270 | ₩2,069 | ₩2,210 | +0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩2,256 | ₩2,296 | ₩2,176 | ₩2,230 | -1.18% | 6.8천 |
|---|
| 2026.01.28 | ₩2,149 | ₩2,662 | ₩2,149 | ₩2,336 | +8.70% | 9.5천 |
|---|
| 2026.01.27 | ₩2,750 | ₩2,750 | ₩2,123 | ₩2,123 | -22.82% | 1.3만 |
|---|
| 2026.01.26 | ₩2,563 | ₩2,870 | ₩2,563 | ₩2,790 | +8.85% | 2.5만 |
|---|
| 2026.01.23 | ₩2,470 | ₩2,830 | ₩2,470 | ₩2,750 | +11.35% | 2.3만 |
|---|
| 2026.01.22 | ₩2,350 | ₩2,550 | ₩2,350 | ₩2,550 | +8.52% | 2.9만 |
|---|
| 2026.01.21 | ₩2,537 | ₩2,537 | ₩2,169 | ₩2,270 | -10.53% | 2.3만 |
|---|
| 2026.01.20 | ₩2,069 | ₩2,577 | ₩1,818 | ₩2,523 | +21.94% | 12.3만 |
|---|
| 2026.01.16 | ₩2,043 | ₩2,243 | ₩2,043 | ₩2,096 | +2.61% | 1.7만 |
|---|
| 2026.01.15 | ₩2,136 | ₩2,323 | ₩2,005 | ₩2,136 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩2,323 | ₩2,350 | ₩2,069 | ₩2,096 | -9.77% | 2.2만 |
|---|
| 2026.01.13 | ₩2,376 | ₩2,434 | ₩2,003 | ₩2,390 | +0.56% | 9.7만 |
|---|
| 2026.01.12 | ₩2,363 | ₩2,376 | ₩2,109 | ₩2,230 | -5.65% | 2만 |
|---|
| 2026.01.09 | ₩2,270 | ₩2,270 | ₩2,243 | ₩2,256 | -0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩2,306 | ₩2,360 | ₩2,096 | ₩2,149 | -6.77% | 9.1천 |
|---|
| 2026.01.07 | ₩2,149 | ₩2,416 | ₩2,083 | ₩2,363 | +9.94% | 1.1만 |
|---|
| 2026.01.06 | ₩2,136 | ₩2,403 | ₩2,083 | ₩2,083 | -2.50% | 4.1천 |
|---|
| 2026.01.05 | ₩2,176 | ₩2,284 | ₩2,069 | ₩2,136 | -1.84% | 7천 |
|---|
| 2026.01.02 | ₩2,109 | ₩2,190 | ₩2,003 | ₩2,056 | -2.53% | 4.7천 |
|---|
| 2025.12.31 | ₩2,069 | ₩2,203 | ₩2,003 | ₩2,003 | -3.23% | 2만 |
|---|
| 2025.12.30 | ₩2,096 | ₩2,103 | ₩2,021 | ₩2,076 | -0.96% | 1.1만 |
|---|
| 2025.12.29 | ₩2,243 | ₩2,336 | ₩2,029 | ₩2,109 | -5.95% | 9.3만 |
|---|
| 2025.12.26 | ₩2,136 | ₩2,296 | ₩1,963 | ₩2,203 | +3.12% | 4.3만 |
|---|
| 2025.12.24 | ₩2,143 | ₩2,350 | ₩1,602 | ₩2,083 | -2.80% | 8.8만 |
|---|
| 2025.12.23 | ₩2,256 | ₩2,411 | ₩2,203 | ₩2,216 | -1.78% | 3.7천 |
|---|
| 2025.12.22 | ₩2,403 | ₩2,416 | ₩2,123 | ₩2,310 | -3.89% | 1.5만 |
|---|
| 2025.12.19 | ₩2,443 | ₩2,590 | ₩2,310 | ₩2,403 | -1.64% | 1.9만 |
|---|
| 2025.12.18 | ₩2,430 | ₩2,523 | ₩2,403 | ₩2,403 | -1.10% | 4.2천 |
|---|
| 2025.12.17 | ₩2,497 | ₩2,637 | ₩2,457 | ₩2,470 | -1.07% | 6.6천 |
|---|
| 2025.12.16 | ₩2,523 | ₩2,523 | ₩2,497 | ₩2,497 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩2,537 | ₩2,563 | ₩2,350 | ₩2,510 | -1.05% | 4.8천 |
|---|
| 2025.12.12 | ₩2,390 | ₩2,844 | ₩2,390 | ₩2,650 | +10.89% | 2.1만 |
|---|
| 2025.12.11 | ₩2,619 | ₩2,670 | ₩2,243 | ₩2,243 | -14.37% | 1.6만 |
|---|
| 2025.12.10 | ₩2,670 | ₩2,670 | ₩2,515 | ₩2,643 | -1.00% | 1.4만 |
|---|
| 2025.12.09 | ₩2,670 | ₩2,844 | ₩2,563 | ₩2,577 | -3.50% | 1.3만 |
|---|
| 2025.12.08 | ₩2,804 | ₩2,952 | ₩2,678 | ₩2,697 | -3.81% | 7.8천 |
|---|
| 2025.12.05 | ₩2,697 | ₩2,817 | ₩2,697 | ₩2,790 | +3.47% | 1.2만 |
|---|
| 2025.12.04 | ₩2,790 | ₩2,844 | ₩2,577 | ₩2,683 | -3.83% | 1.1만 |
|---|
| 2025.12.03 | ₩2,964 | ₩3,187 | ₩2,670 | ₩2,817 | -4.95% | 3만 |
|---|
| 2025.12.02 | ₩2,937 | ₩3,151 | ₩2,937 | ₩2,951 | +0.45% | 9.3천 |
|---|
| 2025.12.01 | ₩2,870 | ₩2,991 | ₩2,804 | ₩2,991 | +4.19% | 7.2천 |
|---|
| 2025.11.28 | ₩2,870 | ₩3,004 | ₩2,870 | ₩2,884 | +0.47% | 4.1천 |
|---|
| 2025.11.26 | ₩3,071 | ₩3,151 | ₩2,870 | ₩2,910 | -5.22% | 1.2만 |
|---|
| 2025.11.25 | ₩3,164 | ₩3,239 | ₩3,071 | ₩3,124 | -1.27% | 1.3만 |
|---|
| 2025.11.24 | ₩3,112 | ₩3,446 | ₩3,112 | ₩3,244 | +4.25% | 3.6만 |
|---|
| 2025.11.21 | ₩3,404 | ₩3,578 | ₩3,164 | ₩3,244 | -4.71% | 4.6만 |
|---|
| 2025.11.20 | ₩3,446 | ₩3,589 | ₩3,444 | ₩3,551 | +3.06% | 8.5천 |
|---|
| 2025.11.19 | ₩3,605 | ₩3,938 | ₩3,404 | ₩3,444 | -4.44% | 1.9만 |
|---|
| 2025.11.18 | ₩3,582 | ₩3,752 | ₩3,578 | ₩3,752 | +4.73% | 1.2만 |
|---|
| 2025.11.17 | ₩3,404 | ₩3,992 | ₩3,404 | ₩3,711 | +9.02% | 4.7만 |
|---|
| 2025.11.14 | ₩3,578 | ₩3,578 | ₩3,404 | ₩3,444 | -3.73% | 6.6천 |
|---|
| 2025.11.13 | ₩3,725 | ₩3,725 | ₩3,538 | ₩3,538 | -5.02% | 3.9천 |
|---|
| 2025.11.12 | ₩3,605 | ₩3,605 | ₩3,485 | ₩3,538 | -1.85% | 3.1천 |
|---|
| 2025.11.11 | ₩3,605 | ₩3,671 | ₩3,605 | ₩3,655 | +1.41% | 1.7천 |
|---|
| 2025.11.10 | ₩3,725 | ₩3,832 | ₩3,485 | ₩3,645 | -2.15% | 1.2만 |
|---|
| 2025.11.07 | ₩3,778 | ₩4,075 | ₩3,498 | ₩3,725 | -1.41% | 5.5만 |
|---|
| 2025.11.06 | ₩4,005 | ₩4,152 | ₩3,631 | ₩3,892 | -2.83% | 3.1만 |
|---|
| 2025.11.05 | ₩3,631 | ₩4,139 | ₩3,591 | ₩4,125 | +13.60% | 6.8만 |
|---|
| 2025.11.04 | ₩3,298 | ₩4,005 | ₩3,270 | ₩3,885 | +17.81% | 13.1만 |
|---|
| 2025.11.03 | ₩3,071 | ₩3,404 | ₩3,071 | ₩3,404 | +10.87% | 3.4만 |
|---|
| 2025.10.31 | ₩2,910 | ₩3,392 | ₩2,910 | ₩3,258 | +11.93% | 8.3만 |
|---|
| 2025.10.30 | ₩2,924 | ₩3,044 | ₩2,870 | ₩2,870 | -1.83% | 2.4만 |
|---|
| 2025.10.29 | ₩2,937 | ₩3,111 | ₩2,850 | ₩2,924 | -0.45% | 3만 |
|---|
| 2025.10.28 | ₩2,977 | ₩2,977 | ₩2,817 | ₩2,870 | -3.59% | 1.1만 |
|---|
| 2025.10.27 | ₩3,071 | ₩3,077 | ₩2,924 | ₩2,951 | -3.91% | 1.1만 |
|---|
| 2025.10.24 | ₩3,031 | ₩3,218 | ₩2,884 | ₩3,064 | +1.10% | 4.8만 |
|---|
| 2025.10.23 | ₩2,872 | ₩3,176 | ₩2,651 | ₩2,897 | +0.88% | 3.2만 |
|---|
| 2025.10.22 | ₩3,017 | ₩3,057 | ₩2,670 | ₩2,697 | -10.62% | 4.9만 |
|---|
| 2025.10.21 | ₩2,746 | ₩3,191 | ₩2,658 | ₩2,830 | +3.06% | 14.5만 |
|---|
| 2025.10.20 | ₩2,710 | ₩2,750 | ₩2,550 | ₩2,630 | -2.96% | 3.1만 |
|---|
| 2025.10.17 | ₩2,844 | ₩2,870 | ₩2,750 | ₩2,790 | -1.88% | 2.6만 |
|---|
| 2025.10.16 | ₩3,071 | ₩3,258 | ₩2,804 | ₩2,884 | -6.09% | 3만 |
|---|
| 2025.10.15 | ₩3,218 | ₩3,511 | ₩3,057 | ₩3,097 | -3.73% | 3.6만 |
|---|
| 2025.10.14 | ₩3,057 | ₩3,311 | ₩3,031 | ₩3,031 | -0.87% | 1.6만 |
|---|
| 2025.10.13 | ₩3,191 | ₩3,418 | ₩3,177 | ₩3,204 | +0.42% | 1.4만 |
|---|
| 2025.10.10 | ₩3,404 | ₩3,551 | ₩3,204 | ₩3,204 | -5.88% | 2.1만 |
|---|