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 | ₩948 | ₩948 | ₩856 | ₩914 | -3.52% | 11.6만 |
| 2026.10.08 | ₩1,067 | ₩1,085 | ₩869 | ₩927 | -13.14% | 25.5만 |
| 2026.10.07 | ₩1,053 | ₩1,053 | ₩964 | ₩1,049 | -0.38% | 11만 |
| 2026.10.06 | ₩1,111 | ₩1,121 | ₩992 | ₩1,045 | -5.89% | 74.6만 |
| 2026.10.05 | ₩1,268 | ₩1,315 | ₩935 | ₩1,053 | -16.95% | 48.2만 |
| 2026.10.02 | ₩1,284 | ₩1,351 | ₩1,256 | ₩1,298 | +1.04% | 10.6만 |
| 2026.10.01 | ₩1,276 | ₩1,308 | ₩1,222 | ₩1,276 | 0.00% | 7.3만 |
| 2026.09.30 | ₩1,308 | ₩1,348 | ₩1,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,295 |
| -1.02% |
| 9.7만 |
| 2026.09.29 | ₩1,575 | ₩1,577 | ₩1,276 | ₩1,327 | -15.76% | 78.2만 |
|---|
| 2026.09.28 | ₩1,776 | ₩1,829 | ₩1,482 | ₩1,515 | -14.66% | 32만 |
|---|
| 2026.09.25 | ₩2,096 | ₩2,100 | ₩1,769 | ₩1,789 | -14.65% | 31.5만 |
|---|
| 2026.09.24 | ₩2,256 | ₩2,336 | ₩2,069 | ₩2,083 | -7.69% | 54.8만 |
|---|
| 2026.09.23 | ₩2,183 | ₩2,563 | ₩2,149 | ₩2,310 | +5.81% | 84.1만 |
|---|
| 2026.09.22 | ₩2,243 | ₩2,526 | ₩2,243 | ₩2,310 | +2.98% | 153만 |
|---|
| 2026.09.21 | ₩2,230 | ₩3,204 | ₩2,163 | ₩2,230 | 0.00% | 634.4만 |
|---|
| 2026.09.18 | ₩1,869 | ₩3,191 | ₩1,829 | ₩2,416 | +29.29% | 5934.8만 |
|---|
| 2026.09.17 | ₩1,495 | ₩1,802 | ₩1,388 | ₩1,602 | +7.14% | 453.8만 |
|---|
| 2026.09.16 | ₩3,084 | ₩3,137 | ₩1,402 | ₩1,575 | -48.92% | 1.1억 |
|---|
| 2026.09.15 | ₩964 | ₩975 | ₩898 | ₩898 | -6.79% | 16.3만 |
|---|
| 2026.09.14 | ₩1,001 | ₩1,061 | ₩988 | ₩991 | -1.07% | 28.1만 |
|---|
| 2026.09.11 | ₩975 | ₩1,081 | ₩975 | ₩1,040 | +6.71% | 38.5만 |
|---|
| 2026.09.10 | ₩988 | ₩1,088 | ₩977 | ₩1,028 | +4.05% | 92.8만 |
|---|
| 2026.09.09 | ₩881 | ₩1,428 | ₩801 | ₩1,023 | +16.06% | 3073.5만 |
|---|
| 2026.09.08 | ₩923 | ₩1,028 | ₩868 | ₩908 | -1.59% | 72만 |
|---|
| 2026.09.04 | ₩973 | ₩1,388 | ₩840 | ₩1,015 | +4.25% | 2904.8만 |
|---|
| 2026.09.03 | ₩1,001 | ₩1,008 | ₩898 | ₩908 | -9.33% | 15.5만 |
|---|
| 2026.09.02 | ₩975 | ₩1,028 | ₩975 | ₩1,001 | +2.74% | 8.2만 |
|---|
| 2026.09.01 | ₩1,180 | ₩1,180 | ₩941 | ₩1,008 | -14.59% | 31만 |
|---|
| 2026.08.31 | ₩1,175 | ₩1,262 | ₩1,161 | ₩1,200 | +2.16% | 10.2만 |
|---|
| 2026.08.28 | ₩1,270 | ₩1,348 | ₩1,175 | ₩1,208 | -4.84% | 11.3만 |
|---|
| 2026.08.27 | ₩1,362 | ₩1,362 | ₩1,254 | ₩1,267 | -6.96% | 15.6만 |
|---|
| 2026.08.26 | ₩1,348 | ₩1,442 | ₩1,308 | ₩1,348 | 0.00% | 23.3만 |
|---|
| 2026.08.25 | ₩1,159 | ₩1,402 | ₩1,144 | ₩1,362 | +17.51% | 44.5만 |
|---|
| 2026.08.24 | ₩1,188 | ₩1,271 | ₩1,068 | ₩1,177 | -0.90% | 38.2만 |
|---|
| 2026.08.21 | ₩1,402 | ₩1,455 | ₩1,259 | ₩1,271 | -9.33% | 39.9만 |
|---|
| 2026.08.20 | ₩2,203 | ₩3,551 | ₩1,001 | ₩1,469 | -33.33% | 597.9만 |
|---|
| 2026.08.19 | ₩2,537 | ₩2,537 | ₩1,804 | ₩2,189 | -13.68% | 76.5만 |
|---|
| 2026.08.18 | ₩3,578 | ₩3,578 | ₩2,563 | ₩2,590 | -27.61% | 98.8만 |
|---|
| 2026.08.17 | ₩13,110 | ₩13,308 | ₩2,537 | ₩4,366 | -66.70% | 206만 |
|---|
| 2026.08.14 | ₩14,085 | ₩14,632 | ₩12,469 | ₩13,110 | -6.92% | 121.7만 |
|---|
| 2026.08.13 | ₩14,111 | ₩15,353 | ₩12,696 | ₩14,018 | -0.66% | 181.1만 |
|---|
| 2026.08.12 | ₩12,362 | ₩16,354 | ₩12,349 | ₩13,377 | +8.21% | 413.1만 |
|---|
| 2026.08.11 | ₩12,629 | ₩13,511 | ₩11,708 | ₩12,376 | -2.01% | 74.6만 |
|---|
| 2026.08.10 | ₩11,762 | ₩15,339 | ₩11,561 | ₩12,416 | +5.56% | 182.7만 |
|---|
| 2026.08.07 | ₩14,552 | ₩15,380 | ₩10,760 | ₩12,282 | -15.60% | 131.4만 |
|---|
| 2026.08.06 | ₩9,065 | ₩13,818 | ₩8,945 | ₩13,417 | +48.01% | 232.1만 |
|---|
| 2026.08.05 | ₩7,289 | ₩9,278 | ₩6,889 | ₩9,078 | +24.54% | 159.5만 |
|---|
| 2026.08.04 | ₩6,769 | ₩8,010 | ₩4,806 | ₩7,583 | +12.03% | 178.2만 |
|---|
| 2026.08.03 | ₩5,580 | ₩6,942 | ₩5,340 | ₩6,622 | +18.66% | 89.3만 |
|---|
| 2026.07.31 | ₩4,446 | ₩8,010 | ₩4,379 | ₩5,874 | +32.13% | 89.6만 |
|---|
| 2026.07.30 | ₩3,952 | ₩4,659 | ₩3,805 | ₩4,526 | +14.53% | 104.2만 |
|---|
| 2026.07.29 | ₩3,471 | ₩3,725 | ₩3,177 | ₩3,631 | +4.62% | 55만 |
|---|
| 2026.07.28 | ₩3,845 | ₩3,992 | ₩3,538 | ₩3,538 | -7.99% | 1.2만 |
|---|
| 2026.07.27 | ₩4,312 | ₩4,312 | ₩3,872 | ₩3,965 | -8.05% | 1.1만 |
|---|
| 2026.07.24 | ₩4,566 | ₩4,673 | ₩4,232 | ₩4,352 | -4.68% | 1.2만 |
|---|
| 2026.07.23 | ₩4,299 | ₩4,673 | ₩4,165 | ₩4,673 | +8.70% | 2.4만 |
|---|
| 2026.07.22 | ₩4,299 | ₩4,539 | ₩4,299 | ₩4,366 | +1.55% | 3.3만 |
|---|
| 2026.07.21 | ₩4,152 | ₩4,379 | ₩4,045 | ₩4,379 | +5.47% | 1.6만 |
|---|
| 2026.07.20 | ₩3,685 | ₩4,259 | ₩3,685 | ₩4,245 | +15.22% | 15.7만 |
|---|
| 2026.07.17 | ₩3,806 | ₩3,938 | ₩3,685 | ₩3,925 | +3.12% | 6.3천 |
|---|
| 2026.07.16 | ₩4,032 | ₩4,112 | ₩3,711 | ₩3,925 | -2.65% | 2.1만 |
|---|
| 2026.07.15 | ₩3,578 | ₩4,068 | ₩3,378 | ₩4,018 | +12.31% | 37.8만 |
|---|
| 2026.07.14 | ₩3,671 | ₩3,738 | ₩3,217 | ₩3,578 | -2.55% | 8.2만 |
|---|
| 2026.07.13 | ₩3,605 | ₩3,725 | ₩3,591 | ₩3,671 | +1.85% | 1.3만 |
|---|
| 2026.07.10 | ₩3,605 | ₩3,992 | ₩3,458 | ₩3,751 | +4.07% | 2.3만 |
|---|
| 2026.07.09 | ₩3,645 | ₩3,845 | ₩3,553 | ₩3,711 | +1.83% | 4.7만 |
|---|
| 2026.07.08 | ₩3,017 | ₩3,858 | ₩2,750 | ₩3,805 | +26.11% | 40.5만 |
|---|
| 2026.07.07 | ₩2,630 | ₩3,044 | ₩2,497 | ₩3,044 | +15.74% | 18만 |
|---|
| 2026.07.06 | ₩2,403 | ₩2,670 | ₩2,123 | ₩2,657 | +10.56% | 21.9만 |
|---|
| 2026.07.02 | ₩2,189 | ₩2,430 | ₩2,189 | ₩2,376 | +8.54% | 4.8만 |
|---|
| 2026.07.01 | ₩2,096 | ₩2,270 | ₩2,083 | ₩2,270 | +8.28% | 8.9천 |
|---|
| 2026.06.30 | ₩2,069 | ₩2,283 | ₩2,069 | ₩2,283 | +10.32% | 8.3천 |
|---|
| 2026.06.29 | ₩2,203 | ₩2,416 | ₩2,049 | ₩2,296 | +4.24% | 2.3만 |
|---|
| 2026.06.26 | ₩2,043 | ₩2,176 | ₩2,043 | ₩2,136 | +4.58% | 2.9만 |
|---|
| 2026.06.25 | ₩2,296 | ₩2,296 | ₩1,949 | ₩2,189 | -4.65% | 7.2만 |
|---|
| 2026.06.24 | ₩2,203 | ₩2,403 | ₩2,163 | ₩2,363 | +7.27% | 3.4만 |
|---|
| 2026.06.23 | ₩2,096 | ₩2,376 | ₩2,096 | ₩2,296 | +9.55% | 5.4만 |
|---|
| 2026.06.22 | ₩2,230 | ₩3,191 | ₩2,043 | ₩2,376 | +6.59% | 86.8만 |
|---|
| 2026.06.18 | ₩1,936 | ₩2,123 | ₩1,802 | ₩2,123 | +9.66% | 25.1만 |
|---|
| 2026.06.17 | ₩1,949 | ₩2,096 | ₩1,896 | ₩1,976 | +1.37% | 4.6만 |
|---|
| 2026.06.16 | ₩2,350 | ₩2,350 | ₩2,029 | ₩2,029 | -13.64% | 3.6만 |
|---|
| 2026.06.15 | ₩2,283 | ₩2,336 | ₩2,189 | ₩2,310 | +1.17% | 3만 |
|---|
| 2026.06.12 | ₩2,350 | ₩2,617 | ₩2,189 | ₩2,270 | -3.41% | 6.3만 |
|---|
| 2026.06.11 | ₩2,189 | ₩2,777 | ₩2,029 | ₩2,497 | +14.02% | 21만 |
|---|
| 2026.06.10 | ₩2,323 | ₩3,071 | ₩2,029 | ₩2,403 | +3.45% | 36.8만 |
|---|
| 2026.06.09 | ₩3,244 | ₩5,913 | ₩3,097 | ₩3,231 | -0.41% | 1244.4만 |
|---|
| 2026.06.08 | ₩3,378 | ₩3,391 | ₩3,378 | ₩3,391 | +0.40% | 638.4만 |
|---|
| 2026.06.05 | ₩3,378 | ₩3,378 | ₩3,244 | ₩3,244 | -3.95% | 700 |
|---|
| 2026.06.04 | ₩3,484 | ₩3,685 | ₩3,338 | ₩3,685 | +5.75% | 5.6천 |
|---|
| 2026.06.03 | ₩3,605 | ₩3,645 | ₩3,484 | ₩3,484 | -3.33% | 3.1천 |
|---|
| 2026.06.02 | ₩3,832 | ₩3,832 | ₩3,832 | ₩3,832 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩3,845 | ₩3,912 | ₩3,671 | ₩3,832 | -0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩4,164 | ₩4,164 | ₩3,705 | ₩3,791 | -8.95% | 5.9천 |
|---|
| 2026.05.28 | ₩3,578 | ₩4,165 | ₩3,578 | ₩3,805 | +6.34% | 8.3천 |
|---|
| 2026.05.27 | ₩3,738 | ₩3,738 | ₩3,565 | ₩3,565 | -4.64% | 1.8천 |
|---|
| 2026.05.26 | ₩3,885 | ₩4,115 | ₩3,738 | ₩3,805 | -2.06% | 1.2만 |
|---|
| 2026.05.22 | ₩3,751 | ₩3,978 | ₩3,751 | ₩3,978 | +6.05% | 1.4천 |
|---|
| 2026.05.21 | ₩3,992 | ₩3,992 | ₩3,251 | ₩3,872 | -3.01% | 7.4천 |
|---|
| 2026.05.20 | ₩3,832 | ₩3,872 | ₩3,631 | ₩3,872 | +1.05% | 1.4만 |
|---|
| 2026.05.19 | ₩3,471 | ₩3,631 | ₩3,244 | ₩3,631 | +4.62% | 1.8천 |
|---|
| 2026.05.18 | ₩3,471 | ₩3,845 | ₩3,164 | ₩3,778 | +8.85% | 4.8천 |
|---|
| 2026.05.15 | ₩2,817 | ₩3,872 | ₩2,817 | ₩3,845 | +36.49% | 6.4만 |
|---|
| 2026.05.14 | ₩3,418 | ₩3,418 | ₩3,418 | ₩3,418 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,618 | ₩3,751 | ₩3,111 | ₩3,418 | -5.54% | 2.2천 |
|---|
| 2026.05.12 | ₩3,591 | ₩3,872 | ₩2,990 | ₩3,832 | +6.69% | 7.5천 |
|---|
| 2026.05.11 | ₩3,444 | ₩4,005 | ₩3,404 | ₩3,685 | +6.98% | 3.2만 |
|---|
| 2026.05.08 | ₩3,952 | ₩4,139 | ₩3,538 | ₩3,605 | -8.78% | 5만 |
|---|
| 2026.05.07 | ₩3,311 | ₩3,872 | ₩3,311 | ₩3,845 | +16.13% | 2.2만 |
|---|
| 2026.05.06 | ₩2,977 | ₩3,738 | ₩2,924 | ₩3,578 | +20.18% | 1.4만 |
|---|
| 2026.05.05 | ₩3,177 | ₩3,204 | ₩2,970 | ₩3,204 | +0.84% | 3.5천 |
|---|
| 2026.05.04 | ₩3,151 | ₩3,204 | ₩3,097 | ₩3,204 | +1.69% | 1.4천 |
|---|
| 2026.05.01 | ₩3,511 | ₩3,511 | ₩2,523 | ₩3,191 | -9.13% | 1.2만 |
|---|
| 2026.04.30 | ₩3,057 | ₩3,484 | ₩2,737 | ₩3,391 | +10.92% | 2.6만 |
|---|
| 2026.04.29 | ₩3,551 | ₩3,551 | ₩3,071 | ₩3,231 | -9.02% | 6.9천 |
|---|
| 2026.04.28 | ₩2,817 | ₩3,711 | ₩2,637 | ₩3,618 | +28.44% | 2.4만 |
|---|
| 2026.04.27 | ₩2,917 | ₩2,917 | ₩2,530 | ₩2,830 | -2.97% | 1.7만 |
|---|
| 2026.04.24 | ₩2,977 | ₩2,977 | ₩2,575 | ₩2,830 | -4.93% | 7.5만 |
|---|
| 2026.04.23 | ₩2,056 | ₩3,044 | ₩2,056 | ₩3,017 | +46.75% | 25.2만 |
|---|
| 2026.04.22 | ₩2,283 | ₩2,537 | ₩2,283 | ₩2,537 | +11.11% | 4.6천 |
|---|
| 2026.04.21 | ₩2,350 | ₩2,563 | ₩2,310 | ₩2,470 | +5.11% | 7.5천 |
|---|
| 2026.04.20 | ₩2,336 | ₩2,523 | ₩2,336 | ₩2,523 | +8.00% | 7.4천 |
|---|
| 2026.04.17 | ₩2,550 | ₩2,630 | ₩2,403 | ₩2,470 | -3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩2,350 | ₩2,657 | ₩2,230 | ₩2,643 | +12.50% | 6.8만 |
|---|
| 2026.04.15 | ₩2,443 | ₩2,510 | ₩2,296 | ₩2,416 | -1.09% | 14.5만 |
|---|
| 2026.04.14 | ₩2,510 | ₩2,964 | ₩2,243 | ₩2,483 | -1.06% | 318.9만 |
|---|
| 2026.04.13 | ₩2,056 | ₩2,344 | ₩2,056 | ₩2,203 | +7.14% | 2.8천 |
|---|
| 2026.04.10 | ₩1,669 | ₩2,069 | ₩1,669 | ₩2,056 | +23.20% | 8.3천 |
|---|
| 2026.04.09 | ₩1,736 | ₩1,736 | ₩1,669 | ₩1,669 | -3.85% | 1.6천 |
|---|
| 2026.04.08 | ₩1,856 | ₩1,856 | ₩1,602 | ₩1,709 | -7.91% | 9.3천 |
|---|
| 2026.04.07 | ₩1,884 | ₩2,003 | ₩1,455 | ₩1,642 | -12.83% | 4만 |
|---|
| 2026.04.06 | ₩1,869 | ₩1,869 | ₩1,869 | ₩1,869 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩1,962 | ₩1,962 | ₩1,962 | ₩1,962 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩2,149 | ₩2,169 | ₩2,069 | ₩2,069 | -3.73% | 1.1만 |
|---|
| 2026.03.31 | ₩2,252 | ₩2,252 | ₩2,252 | ₩2,252 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩1,896 | ₩2,149 | ₩1,896 | ₩2,149 | +13.38% | 4.8천 |
|---|
| 2026.03.27 | ₩1,936 | ₩1,976 | ₩1,869 | ₩1,869 | -3.45% | 8천 |
|---|
| 2026.03.26 | ₩2,029 | ₩2,169 | ₩2,016 | ₩2,016 | -0.66% | 4.1천 |
|---|
| 2026.03.25 | ₩2,043 | ₩2,497 | ₩1,869 | ₩2,109 | +3.27% | 5만 |
|---|
| 2026.03.24 | ₩2,187 | ₩2,256 | ₩1,842 | ₩1,842 | -15.75% | 1.3만 |
|---|
| 2026.03.23 | ₩2,163 | ₩2,243 | ₩2,136 | ₩2,243 | +3.70% | 9.3천 |
|---|
| 2026.03.20 | ₩2,136 | ₩2,203 | ₩2,123 | ₩2,149 | +0.62% | 7.3천 |
|---|
| 2026.03.19 | ₩2,069 | ₩2,270 | ₩1,869 | ₩2,003 | -3.23% | 8.1천 |
|---|
| 2026.03.18 | ₩2,296 | ₩2,296 | ₩2,270 | ₩2,296 | 0.00% | 2.3천 |
|---|
| 2026.03.17 | ₩2,443 | ₩2,443 | ₩1,966 | ₩2,270 | -7.10% | 3.5만 |
|---|
| 2026.03.16 | ₩2,283 | ₩2,283 | ₩2,283 | ₩2,283 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩2,390 | ₩2,390 | ₩2,390 | ₩2,390 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩2,270 | ₩2,470 | ₩2,270 | ₩2,470 | +8.82% | 1.5천 |
|---|
| 2026.03.11 | ₩2,443 | ₩2,523 | ₩2,323 | ₩2,376 | -2.73% | 9.5천 |
|---|
| 2026.03.10 | ₩2,570 | ₩2,603 | ₩2,136 | ₩2,270 | -11.69% | 3만 |
|---|
| 2026.03.09 | ₩2,870 | ₩2,870 | ₩2,537 | ₩2,737 | -4.65% | 1.4천 |
|---|
| 2026.03.06 | ₩2,804 | ₩2,924 | ₩2,804 | ₩2,910 | +3.81% | 1천 |
|---|
| 2026.03.05 | ₩2,537 | ₩2,830 | ₩2,537 | ₩2,809 | +10.74% | 3.9천 |
|---|
| 2026.03.04 | ₩2,577 | ₩2,750 | ₩2,577 | ₩2,577 | 0.00% | 2.7천 |
|---|
| 2026.03.03 | ₩2,550 | ₩2,670 | ₩2,537 | ₩2,567 | +0.68% | 5.5천 |
|---|
| 2026.03.02 | ₩2,523 | ₩2,657 | ₩2,470 | ₩2,523 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩2,403 | ₩2,537 | ₩2,403 | ₩2,537 | +5.56% | 2.1천 |
|---|
| 2026.02.26 | ₩2,750 | ₩2,750 | ₩2,376 | ₩2,376 | -13.59% | 3.4천 |
|---|
| 2026.02.25 | ₩2,670 | ₩2,817 | ₩2,563 | ₩2,817 | +5.50% | 3.5천 |
|---|
| 2026.02.24 | ₩2,590 | ₩2,645 | ₩2,590 | ₩2,617 | +1.03% | 2.5천 |
|---|
| 2026.02.23 | ₩2,697 | ₩2,697 | ₩2,310 | ₩2,577 | -4.46% | 2천 |
|---|
| 2026.02.20 | ₩2,683 | ₩2,723 | ₩2,683 | ₩2,705 | +0.80% | 1.7천 |
|---|
| 2026.02.19 | ₩2,710 | ₩2,710 | ₩2,697 | ₩2,710 | 0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩2,710 | ₩2,870 | ₩2,670 | ₩2,683 | -0.99% | 9.7천 |
|---|
| 2026.02.17 | ₩2,897 | ₩2,897 | ₩2,670 | ₩2,670 | -7.83% | 2.8천 |
|---|
| 2026.02.13 | ₩2,697 | ₩2,697 | ₩2,670 | ₩2,683 | -0.50% | 900 |
|---|
| 2026.02.12 | ₩3,111 | ₩3,111 | ₩2,683 | ₩2,750 | -11.59% | 1.2만 |
|---|
| 2026.02.11 | ₩2,817 | ₩2,817 | ₩2,804 | ₩2,804 | -0.47% | 1.8천 |
|---|
| 2026.02.10 | ₩2,877 | ₩2,970 | ₩2,830 | ₩2,830 | -1.62% | 4.3천 |
|---|
| 2026.02.09 | ₩2,777 | ₩3,067 | ₩2,777 | ₩2,830 | +1.92% | 1.9천 |
|---|
| 2026.02.06 | ₩3,044 | ₩3,044 | ₩2,674 | ₩2,710 | -10.96% | 2.3천 |
|---|
| 2026.02.05 | ₩2,870 | ₩3,071 | ₩2,834 | ₩2,884 | +0.47% | 7.3천 |
|---|
| 2026.02.04 | ₩2,910 | ₩3,057 | ₩2,804 | ₩2,844 | -2.29% | 4천 |
|---|
| 2026.02.03 | ₩2,739 | ₩3,004 | ₩2,739 | ₩2,937 | +7.21% | 1.5만 |
|---|
| 2026.02.02 | ₩2,897 | ₩2,990 | ₩2,804 | ₩2,950 | +1.84% | 6천 |
|---|
| 2026.01.30 | ₩2,897 | ₩3,104 | ₩2,670 | ₩2,870 | -0.92% | 1.4만 |
|---|
| 2026.01.29 | ₩3,071 | ₩3,124 | ₩2,670 | ₩3,004 | -2.17% | 2.8만 |
|---|
| 2026.01.28 | ₩3,124 | ₩3,324 | ₩2,817 | ₩3,071 | -1.71% | 1.7만 |
|---|
| 2026.01.27 | ₩3,605 | ₩3,671 | ₩3,111 | ₩3,277 | -9.07% | 2.4만 |
|---|
| 2026.01.26 | ₩3,551 | ₩3,738 | ₩3,217 | ₩3,738 | +5.26% | 4.4만 |
|---|
| 2026.01.23 | ₩3,524 | ₩3,638 | ₩3,364 | ₩3,638 | +3.22% | 3.7천 |
|---|
| 2026.01.22 | ₩3,685 | ₩3,685 | ₩3,311 | ₩3,524 | -4.35% | 4.2만 |
|---|
| 2026.01.21 | ₩3,244 | ₩3,271 | ₩3,244 | ₩3,271 | +0.82% | 2.4천 |
|---|
| 2026.01.20 | ₩4,005 | ₩4,005 | ₩3,551 | ₩3,618 | -9.67% | 5.5천 |
|---|
| 2026.01.16 | ₩3,751 | ₩3,751 | ₩3,511 | ₩3,551 | -5.34% | 3.7천 |
|---|
| 2026.01.15 | ₩3,484 | ₩3,872 | ₩3,484 | ₩3,711 | +6.51% | 7만 |
|---|
| 2026.01.14 | ₩3,471 | ₩3,471 | ₩3,338 | ₩3,458 | -0.38% | 4.4천 |
|---|
| 2026.01.13 | ₩3,498 | ₩3,605 | ₩3,271 | ₩3,471 | -0.76% | 3.5만 |
|---|
| 2026.01.12 | ₩3,458 | ₩3,458 | ₩3,151 | ₩3,271 | -5.41% | 1.3만 |
|---|
| 2026.01.09 | ₩2,790 | ₩3,671 | ₩2,790 | ₩3,391 | +21.53% | 1.5만 |
|---|
| 2026.01.08 | ₩3,137 | ₩3,137 | ₩2,832 | ₩2,832 | -9.74% | 2.6천 |
|---|
| 2026.01.07 | ₩2,830 | ₩3,137 | ₩2,790 | ₩3,137 | +10.85% | 2.6만 |
|---|
| 2026.01.06 | ₩2,697 | ₩2,937 | ₩2,643 | ₩2,750 | +1.98% | 2.7만 |
|---|
| 2026.01.05 | ₩2,950 | ₩3,071 | ₩2,750 | ₩2,750 | -6.79% | 6.7천 |
|---|
| 2026.01.02 | ₩2,710 | ₩3,044 | ₩2,697 | ₩2,710 | 0.00% | 7.3천 |
|---|
| 2025.12.31 | ₩2,750 | ₩3,031 | ₩2,750 | ₩2,897 | +5.34% | 1.9만 |
|---|
| 2025.12.30 | ₩2,750 | ₩2,857 | ₩2,750 | ₩2,777 | +0.97% | 7.9천 |
|---|
| 2025.12.29 | ₩2,924 | ₩3,085 | ₩2,830 | ₩2,870 | -1.83% | 1.4만 |
|---|
| 2025.12.26 | ₩3,097 | ₩3,404 | ₩2,844 | ₩3,091 | -0.22% | 9.9천 |
|---|
| 2025.12.24 | ₩3,191 | ₩3,191 | ₩2,964 | ₩2,964 | -7.11% | 7.1천 |
|---|
| 2025.12.23 | ₩3,071 | ₩3,271 | ₩2,897 | ₩3,256 | +6.04% | 6.3천 |
|---|
| 2025.12.22 | ₩3,271 | ₩3,444 | ₩3,137 | ₩3,204 | -2.04% | 5.3천 |
|---|
| 2025.12.19 | ₩3,324 | ₩3,324 | ₩3,324 | ₩3,324 | 0.00% | 6.1천 |
|---|
| 2025.12.18 | ₩3,084 | ₩3,605 | ₩2,670 | ₩3,284 | +6.49% | 1.7만 |
|---|
| 2025.12.17 | ₩3,204 | ₩3,585 | ₩3,124 | ₩3,137 | -2.08% | 5.6천 |
|---|
| 2025.12.16 | ₩2,950 | ₩3,404 | ₩2,950 | ₩3,191 | +8.14% | 1.4만 |
|---|
| 2025.12.15 | ₩3,978 | ₩4,005 | ₩2,937 | ₩3,324 | -16.44% | 20.9만 |
|---|
| 2025.12.12 | ₩3,591 | ₩3,791 | ₩3,311 | ₩3,378 | -5.95% | 5.2천 |
|---|
| 2025.12.11 | ₩3,515 | ₩3,885 | ₩3,515 | ₩3,658 | +4.06% | 5.3천 |
|---|
| 2025.12.10 | ₩3,645 | ₩3,770 | ₩3,511 | ₩3,631 | -0.37% | 7.3천 |
|---|
| 2025.12.09 | ₩3,338 | ₩3,845 | ₩3,338 | ₩3,605 | +8.00% | 8.3천 |
|---|
| 2025.12.08 | ₩3,484 | ₩3,978 | ₩3,484 | ₩3,812 | +9.39% | 9.3천 |
|---|
| 2025.12.05 | ₩4,018 | ₩4,038 | ₩3,671 | ₩3,739 | -6.94% | 10.6만 |
|---|
| 2025.12.04 | ₩4,171 | ₩4,171 | ₩3,912 | ₩3,966 | -4.90% | 9.4천 |
|---|
| 2025.12.03 | ₩3,872 | ₩4,472 | ₩3,778 | ₩4,205 | +8.62% | 3.6만 |
|---|
| 2025.12.02 | ₩3,571 | ₩3,805 | ₩3,338 | ₩3,778 | +5.79% | 1만 |
|---|
| 2025.12.01 | ₩3,404 | ₩3,818 | ₩3,284 | ₩3,805 | +11.76% | 3.1만 |
|---|
| 2025.11.28 | ₩3,524 | ₩3,805 | ₩3,324 | ₩3,338 | -5.30% | 2.8만 |
|---|
| 2025.11.26 | ₩3,404 | ₩3,618 | ₩2,697 | ₩3,057 | -10.20% | 1.7만 |
|---|
| 2025.11.25 | ₩3,471 | ₩3,471 | ₩3,217 | ₩3,217 | -7.31% | 2.2만 |
|---|
| 2025.11.24 | ₩2,764 | ₩3,591 | ₩2,683 | ₩3,391 | +22.71% | 8.5만 |
|---|
| 2025.11.21 | ₩2,884 | ₩3,031 | ₩2,770 | ₩2,844 | -1.39% | 3.3만 |
|---|
| 2025.11.20 | ₩2,937 | ₩2,990 | ₩2,723 | ₩2,723 | -7.27% | 1만 |
|---|
| 2025.11.19 | ₩2,790 | ₩3,111 | ₩2,670 | ₩2,884 | +3.35% | 1.5만 |
|---|
| 2025.11.18 | ₩2,710 | ₩3,048 | ₩2,710 | ₩2,857 | +5.42% | 8.8천 |
|---|
| 2025.11.17 | ₩3,244 | ₩3,298 | ₩2,710 | ₩2,710 | -16.46% | 3.1만 |
|---|
| 2025.11.14 | ₩3,605 | ₩3,671 | ₩3,171 | ₩3,404 | -5.56% | 28.6만 |
|---|
| 2025.11.13 | ₩3,378 | ₩3,751 | ₩3,057 | ₩3,685 | +9.09% | 2.5만 |
|---|
| 2025.11.12 | ₩3,124 | ₩3,471 | ₩3,049 | ₩3,391 | +8.55% | 3.2만 |
|---|
| 2025.11.11 | ₩3,071 | ₩3,084 | ₩2,765 | ₩2,924 | -4.78% | 1.3만 |
|---|
| 2025.11.10 | ₩3,231 | ₩3,338 | ₩3,044 | ₩3,137 | -2.89% | 1.1만 |
|---|
| 2025.11.07 | ₩3,151 | ₩3,298 | ₩3,151 | ₩3,298 | +4.66% | 1.1만 |
|---|
| 2025.11.06 | ₩3,351 | ₩3,484 | ₩2,537 | ₩3,311 | -1.20% | 2.1만 |
|---|
| 2025.11.05 | ₩3,551 | ₩3,758 | ₩3,111 | ₩3,324 | -6.39% | 9.3만 |
|---|
| 2025.11.04 | ₩3,952 | ₩4,112 | ₩3,578 | ₩3,765 | -4.73% | 17.1만 |
|---|
| 2025.11.03 | ₩3,751 | ₩3,872 | ₩3,725 | ₩3,771 | +0.53% | 4.9천 |
|---|
| 2025.10.31 | ₩4,005 | ₩4,005 | ₩3,805 | ₩3,912 | -2.33% | 1.8만 |
|---|
| 2025.10.30 | ₩4,165 | ₩4,165 | ₩3,888 | ₩4,005 | -3.85% | 8.3만 |
|---|
| 2025.10.29 | ₩4,165 | ₩4,165 | ₩3,898 | ₩3,898 | -6.41% | 11.4만 |
|---|
| 2025.10.28 | ₩4,207 | ₩4,366 | ₩3,938 | ₩4,366 | +3.78% | 2만 |
|---|
| 2025.10.27 | ₩3,952 | ₩4,354 | ₩3,938 | ₩4,312 | +9.12% | 22.6만 |
|---|
| 2025.10.24 | ₩3,912 | ₩4,033 | ₩3,738 | ₩3,898 | -0.34% | 9.5만 |
|---|
| 2025.10.23 | ₩3,818 | ₩3,992 | ₩3,805 | ₩3,805 | -0.35% | 1.5만 |
|---|
| 2025.10.22 | ₩3,818 | ₩4,005 | ₩3,805 | ₩3,873 | +1.43% | 7.7만 |
|---|
| 2025.10.21 | ₩3,872 | ₩4,032 | ₩3,674 | ₩3,978 | +2.76% | 20.4만 |
|---|
| 2025.10.20 | ₩3,938 | ₩4,068 | ₩3,751 | ₩3,872 | -1.69% | 2.2만 |
|---|
| 2025.10.17 | ₩4,085 | ₩4,352 | ₩4,075 | ₩4,099 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩4,539 | ₩4,686 | ₩4,301 | ₩4,673 | +2.94% | 14.3만 |
|---|
| 2025.10.15 | ₩5,020 | ₩5,073 | ₩4,499 | ₩4,633 | -7.71% | 160만 |
|---|
| 2025.10.14 | ₩4,005 | ₩4,205 | ₩4,005 | ₩4,005 | 0.00% | 26.8만 |
|---|
| 2025.10.13 | ₩4,336 | ₩4,579 | ₩3,765 | ₩4,325 | -0.25% | 11.2만 |
|---|
| 2025.10.10 | ₩4,673 | ₩4,673 | ₩4,072 | ₩4,272 | -8.57% | 4.4만 |
|---|