시장 데이터를 불러오는 중
전체 종목
Zenta Group Company Limited - Class A Ordinary Shares 과거 주가
Zenta Group Company Limited - Class A Ordinary Shares · ZTG · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zenta Group Company Limited - Class A Ordinary Shares · ZTG · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩951 | ₩951 | ₩859 | ₩918 | -3.52% | 11.6만 |
| 2026.10.08 | ₩1,071 | ₩1,089 | ₩872 | ₩930 | -13.14% | 25.5만 |
| 2026.10.07 | ₩1,057 | ₩1,057 | ₩967 | ₩1,053 | -0.38% | 11만 |
| 2026.10.06 | ₩1,115 | ₩1,126 | ₩996 | ₩1,049 | -5.89% | 74.6만 |
| 2026.10.05 | ₩1,273 | ₩1,320 | ₩938 | ₩1,057 | -16.95% | 48.2만 |
| 2026.10.02 | ₩1,289 | ₩1,356 | ₩1,261 | ₩1,302 | +1.04% | 10.6만 |
| 2026.10.01 | ₩1,281 | ₩1,313 | ₩1,226 | ₩1,281 | 0.00% | 7.3만 |
| 2026.09.30 | ₩1,313 | ₩1,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,300 |
| -1.02% |
| 9.7만 |
| 2026.09.29 | ₩1,581 | ₩1,583 | ₩1,281 | ₩1,332 | -15.76% | 78.2만 |
|---|
| 2026.09.28 | ₩1,782 | ₩1,836 | ₩1,487 | ₩1,521 | -14.66% | 32만 |
|---|
| 2026.09.25 | ₩2,104 | ₩2,108 | ₩1,776 | ₩1,796 | -14.65% | 31.5만 |
|---|
| 2026.09.24 | ₩2,265 | ₩2,345 | ₩2,077 | ₩2,090 | -7.69% | 54.8만 |
|---|
| 2026.09.23 | ₩2,191 | ₩2,573 | ₩2,157 | ₩2,318 | +5.81% | 84.1만 |
|---|
| 2026.09.22 | ₩2,251 | ₩2,535 | ₩2,251 | ₩2,318 | +2.98% | 153만 |
|---|
| 2026.09.21 | ₩2,238 | ₩3,216 | ₩2,171 | ₩2,238 | 0.00% | 634.4만 |
|---|
| 2026.09.18 | ₩1,876 | ₩3,203 | ₩1,836 | ₩2,425 | +29.29% | 5934.8만 |
|---|
| 2026.09.17 | ₩1,501 | ₩1,809 | ₩1,394 | ₩1,608 | +7.14% | 453.8만 |
|---|
| 2026.09.16 | ₩3,095 | ₩3,149 | ₩1,407 | ₩1,581 | -48.92% | 1.1억 |
|---|
| 2026.09.15 | ₩967 | ₩978 | ₩902 | ₩902 | -6.79% | 16.3만 |
|---|
| 2026.09.14 | ₩1,005 | ₩1,065 | ₩992 | ₩994 | -1.07% | 28.1만 |
|---|
| 2026.09.11 | ₩978 | ₩1,085 | ₩978 | ₩1,044 | +6.71% | 38.5만 |
|---|
| 2026.09.10 | ₩992 | ₩1,092 | ₩981 | ₩1,032 | +4.05% | 92.8만 |
|---|
| 2026.09.09 | ₩884 | ₩1,434 | ₩804 | ₩1,026 | +16.06% | 3073.5만 |
|---|
| 2026.09.08 | ₩926 | ₩1,032 | ₩871 | ₩911 | -1.59% | 72만 |
|---|
| 2026.09.04 | ₩977 | ₩1,394 | ₩843 | ₩1,018 | +4.25% | 2904.8만 |
|---|
| 2026.09.03 | ₩1,005 | ₩1,012 | ₩902 | ₩911 | -9.33% | 15.5만 |
|---|
| 2026.09.02 | ₩978 | ₩1,032 | ₩978 | ₩1,005 | +2.74% | 8.2만 |
|---|
| 2026.09.01 | ₩1,185 | ₩1,185 | ₩945 | ₩1,012 | -14.59% | 31만 |
|---|
| 2026.08.31 | ₩1,179 | ₩1,266 | ₩1,166 | ₩1,205 | +2.16% | 10.2만 |
|---|
| 2026.08.28 | ₩1,274 | ₩1,353 | ₩1,179 | ₩1,213 | -4.84% | 11.3만 |
|---|
| 2026.08.27 | ₩1,367 | ₩1,367 | ₩1,258 | ₩1,272 | -6.96% | 15.6만 |
|---|
| 2026.08.26 | ₩1,353 | ₩1,447 | ₩1,313 | ₩1,353 | 0.00% | 23.3만 |
|---|
| 2026.08.25 | ₩1,163 | ₩1,407 | ₩1,148 | ₩1,367 | +17.51% | 44.5만 |
|---|
| 2026.08.24 | ₩1,193 | ₩1,276 | ₩1,072 | ₩1,182 | -0.90% | 38.2만 |
|---|
| 2026.08.21 | ₩1,407 | ₩1,461 | ₩1,264 | ₩1,276 | -9.33% | 39.9만 |
|---|
| 2026.08.20 | ₩2,211 | ₩3,564 | ₩1,005 | ₩1,474 | -33.33% | 597.9만 |
|---|
| 2026.08.19 | ₩2,546 | ₩2,546 | ₩1,810 | ₩2,198 | -13.68% | 76.5만 |
|---|
| 2026.08.18 | ₩3,591 | ₩3,591 | ₩2,573 | ₩2,600 | -27.61% | 98.8만 |
|---|
| 2026.08.17 | ₩13,159 | ₩13,357 | ₩2,546 | ₩4,382 | -66.70% | 206만 |
|---|
| 2026.08.14 | ₩14,137 | ₩14,687 | ₩12,516 | ₩13,159 | -6.92% | 121.7만 |
|---|
| 2026.08.13 | ₩14,164 | ₩15,410 | ₩12,744 | ₩14,070 | -0.66% | 181.1만 |
|---|
| 2026.08.12 | ₩12,409 | ₩16,415 | ₩12,395 | ₩13,427 | +8.21% | 413.1만 |
|---|
| 2026.08.11 | ₩12,677 | ₩13,561 | ₩11,752 | ₩12,422 | -2.01% | 74.6만 |
|---|
| 2026.08.10 | ₩11,806 | ₩15,397 | ₩11,605 | ₩12,462 | +5.56% | 182.7만 |
|---|
| 2026.08.07 | ₩14,606 | ₩15,437 | ₩10,801 | ₩12,328 | -15.60% | 131.4만 |
|---|
| 2026.08.06 | ₩9,099 | ₩13,869 | ₩8,978 | ₩13,467 | +48.01% | 232.1만 |
|---|
| 2026.08.05 | ₩7,317 | ₩9,313 | ₩6,915 | ₩9,112 | +24.54% | 159.5만 |
|---|
| 2026.08.04 | ₩6,794 | ₩8,040 | ₩4,824 | ₩7,611 | +12.03% | 178.2만 |
|---|
| 2026.08.03 | ₩5,601 | ₩6,968 | ₩5,360 | ₩6,646 | +18.66% | 89.3만 |
|---|
| 2026.07.31 | ₩4,462 | ₩8,040 | ₩4,395 | ₩5,896 | +32.13% | 89.6만 |
|---|
| 2026.07.30 | ₩3,966 | ₩4,677 | ₩3,819 | ₩4,543 | +14.53% | 104.2만 |
|---|
| 2026.07.29 | ₩3,484 | ₩3,739 | ₩3,189 | ₩3,645 | +4.62% | 55만 |
|---|
| 2026.07.28 | ₩3,859 | ₩4,007 | ₩3,551 | ₩3,551 | -7.99% | 1.2만 |
|---|
| 2026.07.27 | ₩4,328 | ₩4,328 | ₩3,886 | ₩3,980 | -8.05% | 1.1만 |
|---|
| 2026.07.24 | ₩4,583 | ₩4,690 | ₩4,248 | ₩4,368 | -4.68% | 1.2만 |
|---|
| 2026.07.23 | ₩4,315 | ₩4,690 | ₩4,181 | ₩4,690 | +8.70% | 2.4만 |
|---|
| 2026.07.22 | ₩4,315 | ₩4,556 | ₩4,315 | ₩4,382 | +1.55% | 3.3만 |
|---|
| 2026.07.21 | ₩4,167 | ₩4,395 | ₩4,060 | ₩4,395 | +5.47% | 1.6만 |
|---|
| 2026.07.20 | ₩3,698 | ₩4,275 | ₩3,698 | ₩4,261 | +15.22% | 15.7만 |
|---|
| 2026.07.17 | ₩3,820 | ₩3,953 | ₩3,698 | ₩3,940 | +3.12% | 6.3천 |
|---|
| 2026.07.16 | ₩4,047 | ₩4,127 | ₩3,725 | ₩3,940 | -2.65% | 2.1만 |
|---|
| 2026.07.15 | ₩3,591 | ₩4,083 | ₩3,390 | ₩4,033 | +12.31% | 37.8만 |
|---|
| 2026.07.14 | ₩3,685 | ₩3,752 | ₩3,229 | ₩3,591 | -2.55% | 8.2만 |
|---|
| 2026.07.13 | ₩3,618 | ₩3,739 | ₩3,605 | ₩3,685 | +1.85% | 1.3만 |
|---|
| 2026.07.10 | ₩3,618 | ₩4,007 | ₩3,471 | ₩3,765 | +4.07% | 2.3만 |
|---|
| 2026.07.09 | ₩3,658 | ₩3,859 | ₩3,566 | ₩3,725 | +1.83% | 4.7만 |
|---|
| 2026.07.08 | ₩3,028 | ₩3,873 | ₩2,760 | ₩3,819 | +26.11% | 40.5만 |
|---|
| 2026.07.07 | ₩2,640 | ₩3,055 | ₩2,506 | ₩3,055 | +15.74% | 18만 |
|---|
| 2026.07.06 | ₩2,412 | ₩2,680 | ₩2,131 | ₩2,667 | +10.56% | 21.9만 |
|---|
| 2026.07.02 | ₩2,198 | ₩2,439 | ₩2,198 | ₩2,385 | +8.54% | 4.8만 |
|---|
| 2026.07.01 | ₩2,104 | ₩2,278 | ₩2,090 | ₩2,278 | +8.28% | 8.9천 |
|---|
| 2026.06.30 | ₩2,077 | ₩2,291 | ₩2,077 | ₩2,291 | +10.32% | 8.3천 |
|---|
| 2026.06.29 | ₩2,211 | ₩2,425 | ₩2,057 | ₩2,305 | +4.24% | 2.3만 |
|---|
| 2026.06.26 | ₩2,050 | ₩2,184 | ₩2,050 | ₩2,144 | +4.58% | 2.9만 |
|---|
| 2026.06.25 | ₩2,305 | ₩2,305 | ₩1,956 | ₩2,198 | -4.65% | 7.2만 |
|---|
| 2026.06.24 | ₩2,211 | ₩2,412 | ₩2,171 | ₩2,372 | +7.27% | 3.4만 |
|---|
| 2026.06.23 | ₩2,104 | ₩2,385 | ₩2,104 | ₩2,305 | +9.55% | 5.4만 |
|---|
| 2026.06.22 | ₩2,238 | ₩3,203 | ₩2,050 | ₩2,385 | +6.59% | 86.8만 |
|---|
| 2026.06.18 | ₩1,943 | ₩2,131 | ₩1,809 | ₩2,131 | +9.66% | 25.1만 |
|---|
| 2026.06.17 | ₩1,956 | ₩2,104 | ₩1,903 | ₩1,983 | +1.37% | 4.6만 |
|---|
| 2026.06.16 | ₩2,358 | ₩2,358 | ₩2,037 | ₩2,037 | -13.64% | 3.6만 |
|---|
| 2026.06.15 | ₩2,291 | ₩2,345 | ₩2,198 | ₩2,318 | +1.17% | 3만 |
|---|
| 2026.06.12 | ₩2,358 | ₩2,626 | ₩2,198 | ₩2,278 | -3.41% | 6.3만 |
|---|
| 2026.06.11 | ₩2,198 | ₩2,787 | ₩2,037 | ₩2,506 | +14.02% | 21만 |
|---|
| 2026.06.10 | ₩2,332 | ₩3,082 | ₩2,037 | ₩2,412 | +3.45% | 36.8만 |
|---|
| 2026.06.09 | ₩3,256 | ₩5,935 | ₩3,109 | ₩3,243 | -0.41% | 1244.4만 |
|---|
| 2026.06.08 | ₩3,390 | ₩3,404 | ₩3,390 | ₩3,404 | +0.40% | 638.4만 |
|---|
| 2026.06.05 | ₩3,390 | ₩3,390 | ₩3,256 | ₩3,256 | -3.95% | 700 |
|---|
| 2026.06.04 | ₩3,497 | ₩3,698 | ₩3,350 | ₩3,698 | +5.75% | 5.6천 |
|---|
| 2026.06.03 | ₩3,618 | ₩3,658 | ₩3,497 | ₩3,497 | -3.33% | 3.1천 |
|---|
| 2026.06.02 | ₩3,846 | ₩3,846 | ₩3,846 | ₩3,846 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩3,859 | ₩3,926 | ₩3,685 | ₩3,846 | -0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩4,180 | ₩4,180 | ₩3,719 | ₩3,806 | -8.95% | 5.9천 |
|---|
| 2026.05.28 | ₩3,591 | ₩4,181 | ₩3,591 | ₩3,819 | +6.34% | 8.3천 |
|---|
| 2026.05.27 | ₩3,752 | ₩3,752 | ₩3,578 | ₩3,578 | -4.64% | 1.8천 |
|---|
| 2026.05.26 | ₩3,899 | ₩4,130 | ₩3,752 | ₩3,819 | -2.06% | 1.2만 |
|---|
| 2026.05.22 | ₩3,765 | ₩3,993 | ₩3,765 | ₩3,993 | +6.05% | 1.4천 |
|---|
| 2026.05.21 | ₩4,007 | ₩4,007 | ₩3,263 | ₩3,886 | -3.01% | 7.4천 |
|---|
| 2026.05.20 | ₩3,846 | ₩3,886 | ₩3,645 | ₩3,886 | +1.05% | 1.4만 |
|---|
| 2026.05.19 | ₩3,484 | ₩3,645 | ₩3,256 | ₩3,645 | +4.62% | 1.8천 |
|---|
| 2026.05.18 | ₩3,484 | ₩3,859 | ₩3,176 | ₩3,792 | +8.85% | 4.8천 |
|---|
| 2026.05.15 | ₩2,827 | ₩3,886 | ₩2,827 | ₩3,859 | +36.49% | 6.4만 |
|---|
| 2026.05.14 | ₩3,430 | ₩3,430 | ₩3,430 | ₩3,430 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,631 | ₩3,765 | ₩3,122 | ₩3,430 | -5.54% | 2.2천 |
|---|
| 2026.05.12 | ₩3,605 | ₩3,886 | ₩3,002 | ₩3,846 | +6.69% | 7.5천 |
|---|
| 2026.05.11 | ₩3,457 | ₩4,020 | ₩3,417 | ₩3,698 | +6.98% | 3.2만 |
|---|
| 2026.05.08 | ₩3,966 | ₩4,154 | ₩3,551 | ₩3,618 | -8.78% | 5만 |
|---|
| 2026.05.07 | ₩3,323 | ₩3,886 | ₩3,323 | ₩3,859 | +16.13% | 2.2만 |
|---|
| 2026.05.06 | ₩2,988 | ₩3,752 | ₩2,935 | ₩3,591 | +20.18% | 1.4만 |
|---|
| 2026.05.05 | ₩3,189 | ₩3,216 | ₩2,982 | ₩3,216 | +0.84% | 3.5천 |
|---|
| 2026.05.04 | ₩3,162 | ₩3,216 | ₩3,109 | ₩3,216 | +1.69% | 1.4천 |
|---|
| 2026.05.01 | ₩3,524 | ₩3,524 | ₩2,533 | ₩3,203 | -9.13% | 1.2만 |
|---|
| 2026.04.30 | ₩3,069 | ₩3,497 | ₩2,747 | ₩3,404 | +10.92% | 2.6만 |
|---|
| 2026.04.29 | ₩3,564 | ₩3,564 | ₩3,082 | ₩3,243 | -9.02% | 6.9천 |
|---|
| 2026.04.28 | ₩2,827 | ₩3,725 | ₩2,647 | ₩3,631 | +28.44% | 2.4만 |
|---|
| 2026.04.27 | ₩2,928 | ₩2,928 | ₩2,539 | ₩2,841 | -2.97% | 1.7만 |
|---|
| 2026.04.24 | ₩2,988 | ₩2,988 | ₩2,585 | ₩2,841 | -4.93% | 7.5만 |
|---|
| 2026.04.23 | ₩2,064 | ₩3,055 | ₩2,064 | ₩3,028 | +46.75% | 25.2만 |
|---|
| 2026.04.22 | ₩2,291 | ₩2,546 | ₩2,291 | ₩2,546 | +11.11% | 4.6천 |
|---|
| 2026.04.21 | ₩2,358 | ₩2,573 | ₩2,318 | ₩2,479 | +5.11% | 7.5천 |
|---|
| 2026.04.20 | ₩2,345 | ₩2,533 | ₩2,345 | ₩2,533 | +8.00% | 7.4천 |
|---|
| 2026.04.17 | ₩2,559 | ₩2,640 | ₩2,412 | ₩2,479 | -3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩2,358 | ₩2,667 | ₩2,238 | ₩2,653 | +12.50% | 6.8만 |
|---|
| 2026.04.15 | ₩2,452 | ₩2,519 | ₩2,305 | ₩2,425 | -1.09% | 14.5만 |
|---|
| 2026.04.14 | ₩2,519 | ₩2,975 | ₩2,251 | ₩2,492 | -1.06% | 318.9만 |
|---|
| 2026.04.13 | ₩2,064 | ₩2,353 | ₩2,064 | ₩2,211 | +7.14% | 2.8천 |
|---|
| 2026.04.10 | ₩1,675 | ₩2,077 | ₩1,675 | ₩2,064 | +23.20% | 8.3천 |
|---|
| 2026.04.09 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,675 | -3.85% | 1.6천 |
|---|
| 2026.04.08 | ₩1,863 | ₩1,863 | ₩1,608 | ₩1,715 | -7.91% | 9.3천 |
|---|
| 2026.04.07 | ₩1,891 | ₩2,010 | ₩1,461 | ₩1,648 | -12.83% | 4만 |
|---|
| 2026.04.06 | ₩1,876 | ₩1,876 | ₩1,876 | ₩1,876 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩1,970 | ₩1,970 | ₩1,970 | ₩1,970 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩2,157 | ₩2,178 | ₩2,077 | ₩2,077 | -3.73% | 1.1만 |
|---|
| 2026.03.31 | ₩2,261 | ₩2,261 | ₩2,261 | ₩2,261 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩1,903 | ₩2,157 | ₩1,903 | ₩2,157 | +13.38% | 4.8천 |
|---|
| 2026.03.27 | ₩1,943 | ₩1,983 | ₩1,876 | ₩1,876 | -3.45% | 8천 |
|---|
| 2026.03.26 | ₩2,037 | ₩2,178 | ₩2,023 | ₩2,023 | -0.66% | 4.1천 |
|---|
| 2026.03.25 | ₩2,050 | ₩2,506 | ₩1,876 | ₩2,117 | +3.27% | 5만 |
|---|
| 2026.03.24 | ₩2,195 | ₩2,265 | ₩1,849 | ₩1,849 | -15.75% | 1.3만 |
|---|
| 2026.03.23 | ₩2,171 | ₩2,251 | ₩2,144 | ₩2,251 | +3.70% | 9.3천 |
|---|
| 2026.03.20 | ₩2,144 | ₩2,211 | ₩2,131 | ₩2,157 | +0.62% | 7.3천 |
|---|
| 2026.03.19 | ₩2,077 | ₩2,278 | ₩1,876 | ₩2,010 | -3.23% | 8.1천 |
|---|
| 2026.03.18 | ₩2,305 | ₩2,305 | ₩2,278 | ₩2,305 | 0.00% | 2.3천 |
|---|
| 2026.03.17 | ₩2,452 | ₩2,452 | ₩1,974 | ₩2,278 | -7.10% | 3.5만 |
|---|
| 2026.03.16 | ₩2,291 | ₩2,291 | ₩2,291 | ₩2,291 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩2,399 | ₩2,399 | ₩2,399 | ₩2,399 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩2,278 | ₩2,479 | ₩2,278 | ₩2,479 | +8.82% | 1.5천 |
|---|
| 2026.03.11 | ₩2,452 | ₩2,533 | ₩2,332 | ₩2,385 | -2.73% | 9.5천 |
|---|
| 2026.03.10 | ₩2,580 | ₩2,613 | ₩2,144 | ₩2,278 | -11.69% | 3만 |
|---|
| 2026.03.09 | ₩2,881 | ₩2,881 | ₩2,546 | ₩2,747 | -4.65% | 1.4천 |
|---|
| 2026.03.06 | ₩2,814 | ₩2,935 | ₩2,814 | ₩2,921 | +3.81% | 1천 |
|---|
| 2026.03.05 | ₩2,546 | ₩2,841 | ₩2,546 | ₩2,819 | +10.74% | 3.9천 |
|---|
| 2026.03.04 | ₩2,586 | ₩2,760 | ₩2,586 | ₩2,586 | 0.00% | 2.7천 |
|---|
| 2026.03.03 | ₩2,559 | ₩2,680 | ₩2,546 | ₩2,577 | +0.68% | 5.5천 |
|---|
| 2026.03.02 | ₩2,533 | ₩2,667 | ₩2,479 | ₩2,533 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩2,412 | ₩2,546 | ₩2,412 | ₩2,546 | +5.56% | 2.1천 |
|---|
| 2026.02.26 | ₩2,760 | ₩2,760 | ₩2,385 | ₩2,385 | -13.59% | 3.4천 |
|---|
| 2026.02.25 | ₩2,680 | ₩2,827 | ₩2,573 | ₩2,827 | +5.50% | 3.5천 |
|---|
| 2026.02.24 | ₩2,600 | ₩2,655 | ₩2,600 | ₩2,626 | +1.03% | 2.5천 |
|---|
| 2026.02.23 | ₩2,707 | ₩2,707 | ₩2,318 | ₩2,586 | -4.46% | 2천 |
|---|
| 2026.02.20 | ₩2,693 | ₩2,734 | ₩2,693 | ₩2,715 | +0.80% | 1.7천 |
|---|
| 2026.02.19 | ₩2,720 | ₩2,720 | ₩2,707 | ₩2,720 | 0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩2,720 | ₩2,881 | ₩2,680 | ₩2,693 | -0.99% | 9.7천 |
|---|
| 2026.02.17 | ₩2,908 | ₩2,908 | ₩2,680 | ₩2,680 | -7.83% | 2.8천 |
|---|
| 2026.02.13 | ₩2,707 | ₩2,707 | ₩2,680 | ₩2,693 | -0.50% | 900 |
|---|
| 2026.02.12 | ₩3,122 | ₩3,122 | ₩2,693 | ₩2,760 | -11.59% | 1.2만 |
|---|
| 2026.02.11 | ₩2,827 | ₩2,827 | ₩2,814 | ₩2,814 | -0.47% | 1.8천 |
|---|
| 2026.02.10 | ₩2,888 | ₩2,982 | ₩2,841 | ₩2,841 | -1.62% | 4.3천 |
|---|
| 2026.02.09 | ₩2,787 | ₩3,078 | ₩2,787 | ₩2,841 | +1.92% | 1.9천 |
|---|
| 2026.02.06 | ₩3,055 | ₩3,055 | ₩2,684 | ₩2,720 | -10.96% | 2.3천 |
|---|
| 2026.02.05 | ₩2,881 | ₩3,082 | ₩2,845 | ₩2,894 | +0.47% | 7.3천 |
|---|
| 2026.02.04 | ₩2,921 | ₩3,069 | ₩2,814 | ₩2,854 | -2.29% | 4천 |
|---|
| 2026.02.03 | ₩2,750 | ₩3,015 | ₩2,750 | ₩2,948 | +7.21% | 1.5만 |
|---|
| 2026.02.02 | ₩2,908 | ₩3,002 | ₩2,814 | ₩2,961 | +1.84% | 6천 |
|---|
| 2026.01.30 | ₩2,908 | ₩3,116 | ₩2,680 | ₩2,881 | -0.92% | 1.4만 |
|---|
| 2026.01.29 | ₩3,082 | ₩3,136 | ₩2,680 | ₩3,015 | -2.17% | 2.8만 |
|---|
| 2026.01.28 | ₩3,136 | ₩3,337 | ₩2,827 | ₩3,082 | -1.71% | 1.7만 |
|---|
| 2026.01.27 | ₩3,618 | ₩3,685 | ₩3,122 | ₩3,290 | -9.07% | 2.4만 |
|---|
| 2026.01.26 | ₩3,564 | ₩3,752 | ₩3,229 | ₩3,752 | +5.26% | 4.4만 |
|---|
| 2026.01.23 | ₩3,538 | ₩3,652 | ₩3,377 | ₩3,652 | +3.22% | 3.7천 |
|---|
| 2026.01.22 | ₩3,698 | ₩3,698 | ₩3,323 | ₩3,538 | -4.35% | 4.2만 |
|---|
| 2026.01.21 | ₩3,256 | ₩3,283 | ₩3,256 | ₩3,283 | +0.82% | 2.4천 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,020 | ₩3,564 | ₩3,631 | -9.67% | 5.5천 |
|---|
| 2026.01.16 | ₩3,765 | ₩3,765 | ₩3,524 | ₩3,564 | -5.34% | 3.7천 |
|---|
| 2026.01.15 | ₩3,497 | ₩3,886 | ₩3,497 | ₩3,725 | +6.51% | 7만 |
|---|
| 2026.01.14 | ₩3,484 | ₩3,484 | ₩3,350 | ₩3,471 | -0.38% | 4.4천 |
|---|
| 2026.01.13 | ₩3,511 | ₩3,618 | ₩3,283 | ₩3,484 | -0.76% | 3.5만 |
|---|
| 2026.01.12 | ₩3,471 | ₩3,471 | ₩3,162 | ₩3,283 | -5.41% | 1.3만 |
|---|
| 2026.01.09 | ₩2,801 | ₩3,685 | ₩2,801 | ₩3,404 | +21.53% | 1.5만 |
|---|
| 2026.01.08 | ₩3,149 | ₩3,149 | ₩2,842 | ₩2,842 | -9.74% | 2.6천 |
|---|
| 2026.01.07 | ₩2,841 | ₩3,149 | ₩2,801 | ₩3,149 | +10.85% | 2.6만 |
|---|
| 2026.01.06 | ₩2,707 | ₩2,948 | ₩2,653 | ₩2,760 | +1.98% | 2.7만 |
|---|
| 2026.01.05 | ₩2,961 | ₩3,082 | ₩2,760 | ₩2,760 | -6.79% | 6.7천 |
|---|
| 2026.01.02 | ₩2,720 | ₩3,055 | ₩2,707 | ₩2,720 | 0.00% | 7.3천 |
|---|
| 2025.12.31 | ₩2,760 | ₩3,042 | ₩2,760 | ₩2,908 | +5.34% | 1.9만 |
|---|
| 2025.12.30 | ₩2,760 | ₩2,868 | ₩2,760 | ₩2,787 | +0.97% | 7.9천 |
|---|
| 2025.12.29 | ₩2,935 | ₩3,097 | ₩2,841 | ₩2,881 | -1.83% | 1.4만 |
|---|
| 2025.12.26 | ₩3,109 | ₩3,417 | ₩2,854 | ₩3,102 | -0.22% | 9.9천 |
|---|
| 2025.12.24 | ₩3,203 | ₩3,203 | ₩2,975 | ₩2,975 | -7.11% | 7.1천 |
|---|
| 2025.12.23 | ₩3,082 | ₩3,283 | ₩2,908 | ₩3,268 | +6.04% | 6.3천 |
|---|
| 2025.12.22 | ₩3,283 | ₩3,457 | ₩3,149 | ₩3,216 | -2.04% | 5.3천 |
|---|
| 2025.12.19 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 6.1천 |
|---|
| 2025.12.18 | ₩3,095 | ₩3,618 | ₩2,680 | ₩3,296 | +6.49% | 1.7만 |
|---|
| 2025.12.17 | ₩3,216 | ₩3,598 | ₩3,136 | ₩3,149 | -2.08% | 5.6천 |
|---|
| 2025.12.16 | ₩2,961 | ₩3,417 | ₩2,961 | ₩3,203 | +8.14% | 1.4만 |
|---|
| 2025.12.15 | ₩3,993 | ₩4,020 | ₩2,948 | ₩3,337 | -16.44% | 20.9만 |
|---|
| 2025.12.12 | ₩3,605 | ₩3,806 | ₩3,323 | ₩3,390 | -5.95% | 5.2천 |
|---|
| 2025.12.11 | ₩3,528 | ₩3,899 | ₩3,528 | ₩3,672 | +4.06% | 5.3천 |
|---|
| 2025.12.10 | ₩3,658 | ₩3,784 | ₩3,524 | ₩3,645 | -0.37% | 7.3천 |
|---|
| 2025.12.09 | ₩3,350 | ₩3,859 | ₩3,350 | ₩3,618 | +8.00% | 8.3천 |
|---|
| 2025.12.08 | ₩3,497 | ₩3,993 | ₩3,497 | ₩3,826 | +9.39% | 9.3천 |
|---|
| 2025.12.05 | ₩4,033 | ₩4,054 | ₩3,685 | ₩3,753 | -6.94% | 10.6만 |
|---|
| 2025.12.04 | ₩4,186 | ₩4,186 | ₩3,926 | ₩3,981 | -4.90% | 9.4천 |
|---|
| 2025.12.03 | ₩3,886 | ₩4,489 | ₩3,792 | ₩4,221 | +8.62% | 3.6만 |
|---|
| 2025.12.02 | ₩3,585 | ₩3,819 | ₩3,350 | ₩3,792 | +5.79% | 1만 |
|---|
| 2025.12.01 | ₩3,417 | ₩3,832 | ₩3,296 | ₩3,819 | +11.76% | 3.1만 |
|---|
| 2025.11.28 | ₩3,538 | ₩3,819 | ₩3,337 | ₩3,350 | -5.30% | 2.8만 |
|---|
| 2025.11.26 | ₩3,417 | ₩3,631 | ₩2,707 | ₩3,069 | -10.20% | 1.7만 |
|---|
| 2025.11.25 | ₩3,484 | ₩3,484 | ₩3,229 | ₩3,229 | -7.31% | 2.2만 |
|---|
| 2025.11.24 | ₩2,774 | ₩3,605 | ₩2,693 | ₩3,404 | +22.71% | 8.5만 |
|---|
| 2025.11.21 | ₩2,894 | ₩3,042 | ₩2,781 | ₩2,854 | -1.39% | 3.3만 |
|---|
| 2025.11.20 | ₩2,948 | ₩3,002 | ₩2,734 | ₩2,734 | -7.27% | 1만 |
|---|
| 2025.11.19 | ₩2,801 | ₩3,122 | ₩2,680 | ₩2,894 | +3.35% | 1.5만 |
|---|
| 2025.11.18 | ₩2,720 | ₩3,059 | ₩2,720 | ₩2,868 | +5.42% | 8.8천 |
|---|
| 2025.11.17 | ₩3,256 | ₩3,310 | ₩2,720 | ₩2,720 | -16.46% | 3.1만 |
|---|
| 2025.11.14 | ₩3,618 | ₩3,685 | ₩3,183 | ₩3,417 | -5.56% | 28.6만 |
|---|
| 2025.11.13 | ₩3,390 | ₩3,765 | ₩3,069 | ₩3,698 | +9.09% | 2.5만 |
|---|
| 2025.11.12 | ₩3,136 | ₩3,484 | ₩3,061 | ₩3,404 | +8.55% | 3.2만 |
|---|
| 2025.11.11 | ₩3,082 | ₩3,095 | ₩2,775 | ₩2,935 | -4.78% | 1.3만 |
|---|
| 2025.11.10 | ₩3,243 | ₩3,350 | ₩3,055 | ₩3,149 | -2.89% | 1.1만 |
|---|
| 2025.11.07 | ₩3,162 | ₩3,310 | ₩3,162 | ₩3,310 | +4.66% | 1.1만 |
|---|
| 2025.11.06 | ₩3,363 | ₩3,497 | ₩2,546 | ₩3,323 | -1.20% | 2.1만 |
|---|
| 2025.11.05 | ₩3,564 | ₩3,772 | ₩3,122 | ₩3,337 | -6.39% | 9.3만 |
|---|
| 2025.11.04 | ₩3,966 | ₩4,127 | ₩3,591 | ₩3,779 | -4.73% | 17.1만 |
|---|
| 2025.11.03 | ₩3,765 | ₩3,886 | ₩3,739 | ₩3,786 | +0.53% | 4.9천 |
|---|
| 2025.10.31 | ₩4,020 | ₩4,020 | ₩3,819 | ₩3,926 | -2.33% | 1.8만 |
|---|
| 2025.10.30 | ₩4,181 | ₩4,181 | ₩3,902 | ₩4,020 | -3.85% | 8.3만 |
|---|
| 2025.10.29 | ₩4,181 | ₩4,181 | ₩3,913 | ₩3,913 | -6.41% | 11.4만 |
|---|
| 2025.10.28 | ₩4,222 | ₩4,382 | ₩3,953 | ₩4,382 | +3.78% | 2만 |
|---|
| 2025.10.27 | ₩3,966 | ₩4,370 | ₩3,953 | ₩4,328 | +9.12% | 22.6만 |
|---|
| 2025.10.24 | ₩3,926 | ₩4,048 | ₩3,752 | ₩3,913 | -0.34% | 9.5만 |
|---|
| 2025.10.23 | ₩3,832 | ₩4,007 | ₩3,819 | ₩3,819 | -0.35% | 1.5만 |
|---|
| 2025.10.22 | ₩3,832 | ₩4,020 | ₩3,819 | ₩3,887 | +1.43% | 7.7만 |
|---|
| 2025.10.21 | ₩3,886 | ₩4,047 | ₩3,688 | ₩3,993 | +2.76% | 20.4만 |
|---|
| 2025.10.20 | ₩3,953 | ₩4,083 | ₩3,765 | ₩3,886 | -1.69% | 2.2만 |
|---|
| 2025.10.17 | ₩4,100 | ₩4,368 | ₩4,090 | ₩4,114 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩4,556 | ₩4,703 | ₩4,318 | ₩4,690 | +2.94% | 14.3만 |
|---|
| 2025.10.15 | ₩5,038 | ₩5,092 | ₩4,516 | ₩4,650 | -7.71% | 160만 |
|---|
| 2025.10.14 | ₩4,020 | ₩4,221 | ₩4,020 | ₩4,020 | 0.00% | 26.8만 |
|---|
| 2025.10.13 | ₩4,352 | ₩4,596 | ₩3,779 | ₩4,342 | -0.25% | 11.2만 |
|---|
| 2025.10.10 | ₩4,690 | ₩4,690 | ₩4,087 | ₩4,288 | -8.57% | 4.4만 |
|---|