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 | ₩947 | ₩947 | ₩855 | ₩914 | -3.52% | 11.6만 |
| 2026.10.08 | ₩1,066 | ₩1,084 | ₩868 | ₩926 | -13.14% | 25.5만 |
| 2026.10.07 | ₩1,052 | ₩1,052 | ₩963 | ₩1,048 | -0.38% | 11만 |
| 2026.10.06 | ₩1,110 | ₩1,120 | ₩991 | ₩1,044 | -5.89% | 74.6만 |
| 2026.10.05 | ₩1,267 | ₩1,314 | ₩934 | ₩1,052 | -16.95% | 48.2만 |
| 2026.10.02 | ₩1,283 | ₩1,350 | ₩1,255 | ₩1,296 | +1.04% | 10.6만 |
| 2026.10.01 | ₩1,275 | ₩1,307 | ₩1,220 | ₩1,275 | 0.00% | 7.3만 |
| 2026.09.30 | ₩1,307 | ₩1,347 | ₩1,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,294 |
| -1.02% |
| 9.7만 |
| 2026.09.29 | ₩1,574 | ₩1,575 | ₩1,275 | ₩1,326 | -15.76% | 78.2만 |
|---|
| 2026.09.28 | ₩1,774 | ₩1,827 | ₩1,480 | ₩1,514 | -14.66% | 32만 |
|---|
| 2026.09.25 | ₩2,094 | ₩2,098 | ₩1,767 | ₩1,787 | -14.65% | 31.5만 |
|---|
| 2026.09.24 | ₩2,254 | ₩2,334 | ₩2,067 | ₩2,081 | -7.69% | 54.8만 |
|---|
| 2026.09.23 | ₩2,181 | ₩2,561 | ₩2,147 | ₩2,307 | +5.81% | 84.1만 |
|---|
| 2026.09.22 | ₩2,241 | ₩2,524 | ₩2,241 | ₩2,307 | +2.98% | 153만 |
|---|
| 2026.09.21 | ₩2,227 | ₩3,201 | ₩2,161 | ₩2,227 | 0.00% | 634.4만 |
|---|
| 2026.09.18 | ₩1,867 | ₩3,188 | ₩1,827 | ₩2,414 | +29.29% | 5934.8만 |
|---|
| 2026.09.17 | ₩1,494 | ₩1,801 | ₩1,387 | ₩1,601 | +7.14% | 453.8만 |
|---|
| 2026.09.16 | ₩3,081 | ₩3,134 | ₩1,400 | ₩1,574 | -48.92% | 1.1억 |
|---|
| 2026.09.15 | ₩963 | ₩974 | ₩898 | ₩898 | -6.79% | 16.3만 |
|---|
| 2026.09.14 | ₩1,000 | ₩1,060 | ₩987 | ₩990 | -1.07% | 28.1만 |
|---|
| 2026.09.11 | ₩974 | ₩1,080 | ₩974 | ₩1,039 | +6.71% | 38.5만 |
|---|
| 2026.09.10 | ₩987 | ₩1,087 | ₩976 | ₩1,027 | +4.05% | 92.8만 |
|---|
| 2026.09.09 | ₩880 | ₩1,427 | ₩800 | ₩1,022 | +16.06% | 3073.5만 |
|---|
| 2026.09.08 | ₩922 | ₩1,027 | ₩867 | ₩907 | -1.59% | 72만 |
|---|
| 2026.09.04 | ₩972 | ₩1,387 | ₩839 | ₩1,014 | +4.25% | 2904.8만 |
|---|
| 2026.09.03 | ₩1,000 | ₩1,007 | ₩898 | ₩907 | -9.33% | 15.5만 |
|---|
| 2026.09.02 | ₩974 | ₩1,027 | ₩974 | ₩1,000 | +2.74% | 8.2만 |
|---|
| 2026.09.01 | ₩1,179 | ₩1,179 | ₩940 | ₩1,007 | -14.59% | 31만 |
|---|
| 2026.08.31 | ₩1,174 | ₩1,260 | ₩1,160 | ₩1,199 | +2.16% | 10.2만 |
|---|
| 2026.08.28 | ₩1,268 | ₩1,347 | ₩1,174 | ₩1,207 | -4.84% | 11.3만 |
|---|
| 2026.08.27 | ₩1,360 | ₩1,360 | ₩1,252 | ₩1,266 | -6.96% | 15.6만 |
|---|
| 2026.08.26 | ₩1,347 | ₩1,440 | ₩1,307 | ₩1,347 | 0.00% | 23.3만 |
|---|
| 2026.08.25 | ₩1,158 | ₩1,400 | ₩1,143 | ₩1,360 | +17.51% | 44.5만 |
|---|
| 2026.08.24 | ₩1,187 | ₩1,270 | ₩1,067 | ₩1,176 | -0.90% | 38.2만 |
|---|
| 2026.08.21 | ₩1,400 | ₩1,454 | ₩1,258 | ₩1,270 | -9.33% | 39.9만 |
|---|
| 2026.08.20 | ₩2,201 | ₩3,548 | ₩1,000 | ₩1,467 | -33.33% | 597.9만 |
|---|
| 2026.08.19 | ₩2,534 | ₩2,534 | ₩1,802 | ₩2,187 | -13.68% | 76.5만 |
|---|
| 2026.08.18 | ₩3,575 | ₩3,575 | ₩2,561 | ₩2,588 | -27.61% | 98.8만 |
|---|
| 2026.08.17 | ₩13,098 | ₩13,295 | ₩2,534 | ₩4,361 | -66.70% | 206만 |
|---|
| 2026.08.14 | ₩14,071 | ₩14,618 | ₩12,458 | ₩13,098 | -6.92% | 121.7만 |
|---|
| 2026.08.13 | ₩14,098 | ₩15,338 | ₩12,684 | ₩14,005 | -0.66% | 181.1만 |
|---|
| 2026.08.12 | ₩12,351 | ₩16,339 | ₩12,337 | ₩13,364 | +8.21% | 413.1만 |
|---|
| 2026.08.11 | ₩12,618 | ₩13,498 | ₩11,697 | ₩12,364 | -2.01% | 74.6만 |
|---|
| 2026.08.10 | ₩11,751 | ₩15,325 | ₩11,551 | ₩12,404 | +5.56% | 182.7만 |
|---|
| 2026.08.07 | ₩14,538 | ₩15,365 | ₩10,750 | ₩12,271 | -15.60% | 131.4만 |
|---|
| 2026.08.06 | ₩9,056 | ₩13,805 | ₩8,936 | ₩13,404 | +48.01% | 232.1만 |
|---|
| 2026.08.05 | ₩7,282 | ₩9,270 | ₩6,882 | ₩9,070 | +24.54% | 159.5만 |
|---|
| 2026.08.04 | ₩6,762 | ₩8,003 | ₩4,802 | ₩7,576 | +12.03% | 178.2만 |
|---|
| 2026.08.03 | ₩5,575 | ₩6,936 | ₩5,335 | ₩6,616 | +18.66% | 89.3만 |
|---|
| 2026.07.31 | ₩4,441 | ₩8,003 | ₩4,375 | ₩5,869 | +32.13% | 89.6만 |
|---|
| 2026.07.30 | ₩3,948 | ₩4,655 | ₩3,801 | ₩4,522 | +14.53% | 104.2만 |
|---|
| 2026.07.29 | ₩3,468 | ₩3,721 | ₩3,174 | ₩3,628 | +4.62% | 55만 |
|---|
| 2026.07.28 | ₩3,841 | ₩3,988 | ₩3,535 | ₩3,535 | -7.99% | 1.2만 |
|---|
| 2026.07.27 | ₩4,308 | ₩4,308 | ₩3,868 | ₩3,961 | -8.05% | 1.1만 |
|---|
| 2026.07.24 | ₩4,562 | ₩4,668 | ₩4,228 | ₩4,348 | -4.68% | 1.2만 |
|---|
| 2026.07.23 | ₩4,295 | ₩4,668 | ₩4,161 | ₩4,668 | +8.70% | 2.4만 |
|---|
| 2026.07.22 | ₩4,295 | ₩4,535 | ₩4,295 | ₩4,361 | +1.55% | 3.3만 |
|---|
| 2026.07.21 | ₩4,148 | ₩4,375 | ₩4,041 | ₩4,375 | +5.47% | 1.6만 |
|---|
| 2026.07.20 | ₩3,681 | ₩4,255 | ₩3,681 | ₩4,241 | +15.22% | 15.7만 |
|---|
| 2026.07.17 | ₩3,803 | ₩3,935 | ₩3,681 | ₩3,921 | +3.12% | 6.3천 |
|---|
| 2026.07.16 | ₩4,028 | ₩4,108 | ₩3,708 | ₩3,921 | -2.65% | 2.1만 |
|---|
| 2026.07.15 | ₩3,575 | ₩4,064 | ₩3,374 | ₩4,015 | +12.31% | 37.8만 |
|---|
| 2026.07.14 | ₩3,668 | ₩3,735 | ₩3,214 | ₩3,575 | -2.55% | 8.2만 |
|---|
| 2026.07.13 | ₩3,601 | ₩3,721 | ₩3,588 | ₩3,668 | +1.85% | 1.3만 |
|---|
| 2026.07.10 | ₩3,601 | ₩3,988 | ₩3,454 | ₩3,748 | +4.07% | 2.3만 |
|---|
| 2026.07.09 | ₩3,641 | ₩3,841 | ₩3,549 | ₩3,708 | +1.83% | 4.7만 |
|---|
| 2026.07.08 | ₩3,014 | ₩3,855 | ₩2,748 | ₩3,801 | +26.11% | 40.5만 |
|---|
| 2026.07.07 | ₩2,628 | ₩3,041 | ₩2,494 | ₩3,041 | +15.74% | 18만 |
|---|
| 2026.07.06 | ₩2,401 | ₩2,668 | ₩2,121 | ₩2,654 | +10.56% | 21.9만 |
|---|
| 2026.07.02 | ₩2,187 | ₩2,427 | ₩2,187 | ₩2,374 | +8.54% | 4.8만 |
|---|
| 2026.07.01 | ₩2,094 | ₩2,267 | ₩2,081 | ₩2,267 | +8.28% | 8.9천 |
|---|
| 2026.06.30 | ₩2,067 | ₩2,281 | ₩2,067 | ₩2,281 | +10.32% | 8.3천 |
|---|
| 2026.06.29 | ₩2,201 | ₩2,414 | ₩2,047 | ₩2,294 | +4.24% | 2.3만 |
|---|
| 2026.06.26 | ₩2,041 | ₩2,174 | ₩2,041 | ₩2,134 | +4.58% | 2.9만 |
|---|
| 2026.06.25 | ₩2,294 | ₩2,294 | ₩1,947 | ₩2,187 | -4.65% | 7.2만 |
|---|
| 2026.06.24 | ₩2,201 | ₩2,401 | ₩2,161 | ₩2,361 | +7.27% | 3.4만 |
|---|
| 2026.06.23 | ₩2,094 | ₩2,374 | ₩2,094 | ₩2,294 | +9.55% | 5.4만 |
|---|
| 2026.06.22 | ₩2,227 | ₩3,188 | ₩2,041 | ₩2,374 | +6.59% | 86.8만 |
|---|
| 2026.06.18 | ₩1,934 | ₩2,121 | ₩1,801 | ₩2,121 | +9.66% | 25.1만 |
|---|
| 2026.06.17 | ₩1,947 | ₩2,094 | ₩1,894 | ₩1,974 | +1.37% | 4.6만 |
|---|
| 2026.06.16 | ₩2,347 | ₩2,347 | ₩2,027 | ₩2,027 | -13.64% | 3.6만 |
|---|
| 2026.06.15 | ₩2,281 | ₩2,334 | ₩2,187 | ₩2,307 | +1.17% | 3만 |
|---|
| 2026.06.12 | ₩2,347 | ₩2,614 | ₩2,187 | ₩2,267 | -3.41% | 6.3만 |
|---|
| 2026.06.11 | ₩2,187 | ₩2,774 | ₩2,027 | ₩2,494 | +14.02% | 21만 |
|---|
| 2026.06.10 | ₩2,321 | ₩3,068 | ₩2,027 | ₩2,401 | +3.45% | 36.8만 |
|---|
| 2026.06.09 | ₩3,241 | ₩5,907 | ₩3,094 | ₩3,228 | -0.41% | 1244.4만 |
|---|
| 2026.06.08 | ₩3,374 | ₩3,388 | ₩3,374 | ₩3,388 | +0.40% | 638.4만 |
|---|
| 2026.06.05 | ₩3,374 | ₩3,374 | ₩3,241 | ₩3,241 | -3.95% | 700 |
|---|
| 2026.06.04 | ₩3,481 | ₩3,681 | ₩3,334 | ₩3,681 | +5.75% | 5.6천 |
|---|
| 2026.06.03 | ₩3,601 | ₩3,641 | ₩3,481 | ₩3,481 | -3.33% | 3.1천 |
|---|
| 2026.06.02 | ₩3,828 | ₩3,828 | ₩3,828 | ₩3,828 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩3,841 | ₩3,908 | ₩3,668 | ₩3,828 | -0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩4,160 | ₩4,160 | ₩3,701 | ₩3,788 | -8.95% | 5.9천 |
|---|
| 2026.05.28 | ₩3,575 | ₩4,161 | ₩3,575 | ₩3,801 | +6.34% | 8.3천 |
|---|
| 2026.05.27 | ₩3,735 | ₩3,735 | ₩3,561 | ₩3,561 | -4.64% | 1.8천 |
|---|
| 2026.05.26 | ₩3,881 | ₩4,111 | ₩3,735 | ₩3,801 | -2.06% | 1.2만 |
|---|
| 2026.05.22 | ₩3,748 | ₩3,975 | ₩3,748 | ₩3,975 | +6.05% | 1.4천 |
|---|
| 2026.05.21 | ₩3,988 | ₩3,988 | ₩3,248 | ₩3,868 | -3.01% | 7.4천 |
|---|
| 2026.05.20 | ₩3,828 | ₩3,868 | ₩3,628 | ₩3,868 | +1.05% | 1.4만 |
|---|
| 2026.05.19 | ₩3,468 | ₩3,628 | ₩3,241 | ₩3,628 | +4.62% | 1.8천 |
|---|
| 2026.05.18 | ₩3,468 | ₩3,841 | ₩3,161 | ₩3,775 | +8.85% | 4.8천 |
|---|
| 2026.05.15 | ₩2,814 | ₩3,868 | ₩2,814 | ₩3,841 | +36.49% | 6.4만 |
|---|
| 2026.05.14 | ₩3,414 | ₩3,414 | ₩3,414 | ₩3,414 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,615 | ₩3,748 | ₩3,108 | ₩3,414 | -5.54% | 2.2천 |
|---|
| 2026.05.12 | ₩3,588 | ₩3,868 | ₩2,988 | ₩3,828 | +6.69% | 7.5천 |
|---|
| 2026.05.11 | ₩3,441 | ₩4,001 | ₩3,401 | ₩3,681 | +6.98% | 3.2만 |
|---|
| 2026.05.08 | ₩3,948 | ₩4,135 | ₩3,535 | ₩3,601 | -8.78% | 5만 |
|---|
| 2026.05.07 | ₩3,308 | ₩3,868 | ₩3,308 | ₩3,841 | +16.13% | 2.2만 |
|---|
| 2026.05.06 | ₩2,974 | ₩3,735 | ₩2,921 | ₩3,575 | +20.18% | 1.4만 |
|---|
| 2026.05.05 | ₩3,174 | ₩3,201 | ₩2,968 | ₩3,201 | +0.84% | 3.5천 |
|---|
| 2026.05.04 | ₩3,148 | ₩3,201 | ₩3,094 | ₩3,201 | +1.69% | 1.4천 |
|---|
| 2026.05.01 | ₩3,508 | ₩3,508 | ₩2,521 | ₩3,188 | -9.13% | 1.2만 |
|---|
| 2026.04.30 | ₩3,054 | ₩3,481 | ₩2,734 | ₩3,388 | +10.92% | 2.6만 |
|---|
| 2026.04.29 | ₩3,548 | ₩3,548 | ₩3,068 | ₩3,228 | -9.02% | 6.9천 |
|---|
| 2026.04.28 | ₩2,814 | ₩3,708 | ₩2,634 | ₩3,615 | +28.44% | 2.4만 |
|---|
| 2026.04.27 | ₩2,914 | ₩2,914 | ₩2,528 | ₩2,828 | -2.97% | 1.7만 |
|---|
| 2026.04.24 | ₩2,974 | ₩2,974 | ₩2,573 | ₩2,828 | -4.93% | 7.5만 |
|---|
| 2026.04.23 | ₩2,054 | ₩3,041 | ₩2,054 | ₩3,014 | +46.75% | 25.2만 |
|---|
| 2026.04.22 | ₩2,281 | ₩2,534 | ₩2,281 | ₩2,534 | +11.11% | 4.6천 |
|---|
| 2026.04.21 | ₩2,347 | ₩2,561 | ₩2,307 | ₩2,467 | +5.11% | 7.5천 |
|---|
| 2026.04.20 | ₩2,334 | ₩2,521 | ₩2,334 | ₩2,521 | +8.00% | 7.4천 |
|---|
| 2026.04.17 | ₩2,548 | ₩2,628 | ₩2,401 | ₩2,467 | -3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩2,347 | ₩2,654 | ₩2,227 | ₩2,641 | +12.50% | 6.8만 |
|---|
| 2026.04.15 | ₩2,441 | ₩2,508 | ₩2,294 | ₩2,414 | -1.09% | 14.5만 |
|---|
| 2026.04.14 | ₩2,508 | ₩2,961 | ₩2,241 | ₩2,481 | -1.06% | 318.9만 |
|---|
| 2026.04.13 | ₩2,054 | ₩2,342 | ₩2,054 | ₩2,201 | +7.14% | 2.8천 |
|---|
| 2026.04.10 | ₩1,667 | ₩2,067 | ₩1,667 | ₩2,054 | +23.20% | 8.3천 |
|---|
| 2026.04.09 | ₩1,734 | ₩1,734 | ₩1,667 | ₩1,667 | -3.85% | 1.6천 |
|---|
| 2026.04.08 | ₩1,854 | ₩1,854 | ₩1,601 | ₩1,707 | -7.91% | 9.3천 |
|---|
| 2026.04.07 | ₩1,882 | ₩2,001 | ₩1,454 | ₩1,641 | -12.83% | 4만 |
|---|
| 2026.04.06 | ₩1,867 | ₩1,867 | ₩1,867 | ₩1,867 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩1,961 | ₩1,961 | ₩1,961 | ₩1,961 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩2,147 | ₩2,167 | ₩2,067 | ₩2,067 | -3.73% | 1.1만 |
|---|
| 2026.03.31 | ₩2,250 | ₩2,250 | ₩2,250 | ₩2,250 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩1,894 | ₩2,147 | ₩1,894 | ₩2,147 | +13.38% | 4.8천 |
|---|
| 2026.03.27 | ₩1,934 | ₩1,974 | ₩1,867 | ₩1,867 | -3.45% | 8천 |
|---|
| 2026.03.26 | ₩2,027 | ₩2,167 | ₩2,014 | ₩2,014 | -0.66% | 4.1천 |
|---|
| 2026.03.25 | ₩2,041 | ₩2,494 | ₩1,867 | ₩2,107 | +3.27% | 5만 |
|---|
| 2026.03.24 | ₩2,185 | ₩2,254 | ₩1,841 | ₩1,841 | -15.75% | 1.3만 |
|---|
| 2026.03.23 | ₩2,161 | ₩2,241 | ₩2,134 | ₩2,241 | +3.70% | 9.3천 |
|---|
| 2026.03.20 | ₩2,134 | ₩2,201 | ₩2,121 | ₩2,147 | +0.62% | 7.3천 |
|---|
| 2026.03.19 | ₩2,067 | ₩2,267 | ₩1,867 | ₩2,001 | -3.23% | 8.1천 |
|---|
| 2026.03.18 | ₩2,294 | ₩2,294 | ₩2,267 | ₩2,294 | 0.00% | 2.3천 |
|---|
| 2026.03.17 | ₩2,441 | ₩2,441 | ₩1,965 | ₩2,267 | -7.10% | 3.5만 |
|---|
| 2026.03.16 | ₩2,281 | ₩2,281 | ₩2,281 | ₩2,281 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩2,267 | ₩2,467 | ₩2,267 | ₩2,467 | +8.82% | 1.5천 |
|---|
| 2026.03.11 | ₩2,441 | ₩2,521 | ₩2,321 | ₩2,374 | -2.73% | 9.5천 |
|---|
| 2026.03.10 | ₩2,568 | ₩2,601 | ₩2,134 | ₩2,267 | -11.69% | 3만 |
|---|
| 2026.03.09 | ₩2,868 | ₩2,868 | ₩2,534 | ₩2,734 | -4.65% | 1.4천 |
|---|
| 2026.03.06 | ₩2,801 | ₩2,921 | ₩2,801 | ₩2,908 | +3.81% | 1천 |
|---|
| 2026.03.05 | ₩2,534 | ₩2,828 | ₩2,534 | ₩2,806 | +10.74% | 3.9천 |
|---|
| 2026.03.04 | ₩2,574 | ₩2,748 | ₩2,574 | ₩2,574 | 0.00% | 2.7천 |
|---|
| 2026.03.03 | ₩2,548 | ₩2,668 | ₩2,534 | ₩2,565 | +0.68% | 5.5천 |
|---|
| 2026.03.02 | ₩2,521 | ₩2,654 | ₩2,467 | ₩2,521 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩2,401 | ₩2,534 | ₩2,401 | ₩2,534 | +5.56% | 2.1천 |
|---|
| 2026.02.26 | ₩2,748 | ₩2,748 | ₩2,374 | ₩2,374 | -13.59% | 3.4천 |
|---|
| 2026.02.25 | ₩2,668 | ₩2,814 | ₩2,561 | ₩2,814 | +5.50% | 3.5천 |
|---|
| 2026.02.24 | ₩2,588 | ₩2,642 | ₩2,588 | ₩2,614 | +1.03% | 2.5천 |
|---|
| 2026.02.23 | ₩2,694 | ₩2,694 | ₩2,307 | ₩2,574 | -4.46% | 2천 |
|---|
| 2026.02.20 | ₩2,681 | ₩2,721 | ₩2,681 | ₩2,702 | +0.80% | 1.7천 |
|---|
| 2026.02.19 | ₩2,708 | ₩2,708 | ₩2,694 | ₩2,708 | 0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩2,708 | ₩2,868 | ₩2,668 | ₩2,681 | -0.99% | 9.7천 |
|---|
| 2026.02.17 | ₩2,894 | ₩2,894 | ₩2,668 | ₩2,668 | -7.83% | 2.8천 |
|---|
| 2026.02.13 | ₩2,694 | ₩2,694 | ₩2,668 | ₩2,681 | -0.50% | 900 |
|---|
| 2026.02.12 | ₩3,108 | ₩3,108 | ₩2,681 | ₩2,748 | -11.59% | 1.2만 |
|---|
| 2026.02.11 | ₩2,814 | ₩2,814 | ₩2,801 | ₩2,801 | -0.47% | 1.8천 |
|---|
| 2026.02.10 | ₩2,874 | ₩2,968 | ₩2,828 | ₩2,828 | -1.62% | 4.3천 |
|---|
| 2026.02.09 | ₩2,774 | ₩3,064 | ₩2,774 | ₩2,828 | +1.92% | 1.9천 |
|---|
| 2026.02.06 | ₩3,041 | ₩3,041 | ₩2,672 | ₩2,708 | -10.96% | 2.3천 |
|---|
| 2026.02.05 | ₩2,868 | ₩3,068 | ₩2,832 | ₩2,881 | +0.47% | 7.3천 |
|---|
| 2026.02.04 | ₩2,908 | ₩3,054 | ₩2,801 | ₩2,841 | -2.29% | 4천 |
|---|
| 2026.02.03 | ₩2,737 | ₩3,001 | ₩2,737 | ₩2,934 | +7.21% | 1.5만 |
|---|
| 2026.02.02 | ₩2,894 | ₩2,988 | ₩2,801 | ₩2,948 | +1.84% | 6천 |
|---|
| 2026.01.30 | ₩2,894 | ₩3,101 | ₩2,668 | ₩2,868 | -0.92% | 1.4만 |
|---|
| 2026.01.29 | ₩3,068 | ₩3,121 | ₩2,668 | ₩3,001 | -2.17% | 2.8만 |
|---|
| 2026.01.28 | ₩3,121 | ₩3,321 | ₩2,814 | ₩3,068 | -1.71% | 1.7만 |
|---|
| 2026.01.27 | ₩3,601 | ₩3,668 | ₩3,108 | ₩3,274 | -9.07% | 2.4만 |
|---|
| 2026.01.26 | ₩3,548 | ₩3,735 | ₩3,214 | ₩3,735 | +5.26% | 4.4만 |
|---|
| 2026.01.23 | ₩3,521 | ₩3,635 | ₩3,361 | ₩3,635 | +3.22% | 3.7천 |
|---|
| 2026.01.22 | ₩3,681 | ₩3,681 | ₩3,308 | ₩3,521 | -4.35% | 4.2만 |
|---|
| 2026.01.21 | ₩3,241 | ₩3,268 | ₩3,241 | ₩3,268 | +0.82% | 2.4천 |
|---|
| 2026.01.20 | ₩4,001 | ₩4,001 | ₩3,548 | ₩3,615 | -9.67% | 5.5천 |
|---|
| 2026.01.16 | ₩3,748 | ₩3,748 | ₩3,508 | ₩3,548 | -5.34% | 3.7천 |
|---|
| 2026.01.15 | ₩3,481 | ₩3,868 | ₩3,481 | ₩3,708 | +6.51% | 7만 |
|---|
| 2026.01.14 | ₩3,468 | ₩3,468 | ₩3,334 | ₩3,454 | -0.38% | 4.4천 |
|---|
| 2026.01.13 | ₩3,495 | ₩3,601 | ₩3,268 | ₩3,468 | -0.76% | 3.5만 |
|---|
| 2026.01.12 | ₩3,454 | ₩3,454 | ₩3,148 | ₩3,268 | -5.41% | 1.3만 |
|---|
| 2026.01.09 | ₩2,788 | ₩3,668 | ₩2,788 | ₩3,388 | +21.53% | 1.5만 |
|---|
| 2026.01.08 | ₩3,134 | ₩3,134 | ₩2,829 | ₩2,829 | -9.74% | 2.6천 |
|---|
| 2026.01.07 | ₩2,828 | ₩3,134 | ₩2,788 | ₩3,134 | +10.85% | 2.6만 |
|---|
| 2026.01.06 | ₩2,694 | ₩2,934 | ₩2,641 | ₩2,748 | +1.98% | 2.7만 |
|---|
| 2026.01.05 | ₩2,948 | ₩3,068 | ₩2,748 | ₩2,748 | -6.79% | 6.7천 |
|---|
| 2026.01.02 | ₩2,708 | ₩3,041 | ₩2,694 | ₩2,708 | 0.00% | 7.3천 |
|---|
| 2025.12.31 | ₩2,748 | ₩3,028 | ₩2,748 | ₩2,894 | +5.34% | 1.9만 |
|---|
| 2025.12.30 | ₩2,748 | ₩2,854 | ₩2,748 | ₩2,774 | +0.97% | 7.9천 |
|---|
| 2025.12.29 | ₩2,921 | ₩3,082 | ₩2,828 | ₩2,868 | -1.83% | 1.4만 |
|---|
| 2025.12.26 | ₩3,094 | ₩3,401 | ₩2,841 | ₩3,088 | -0.22% | 9.9천 |
|---|
| 2025.12.24 | ₩3,188 | ₩3,188 | ₩2,961 | ₩2,961 | -7.11% | 7.1천 |
|---|
| 2025.12.23 | ₩3,068 | ₩3,268 | ₩2,894 | ₩3,253 | +6.04% | 6.3천 |
|---|
| 2025.12.22 | ₩3,268 | ₩3,441 | ₩3,134 | ₩3,201 | -2.04% | 5.3천 |
|---|
| 2025.12.19 | ₩3,321 | ₩3,321 | ₩3,321 | ₩3,321 | 0.00% | 6.1천 |
|---|
| 2025.12.18 | ₩3,081 | ₩3,601 | ₩2,668 | ₩3,281 | +6.49% | 1.7만 |
|---|
| 2025.12.17 | ₩3,201 | ₩3,581 | ₩3,121 | ₩3,134 | -2.08% | 5.6천 |
|---|
| 2025.12.16 | ₩2,948 | ₩3,401 | ₩2,948 | ₩3,188 | +8.14% | 1.4만 |
|---|
| 2025.12.15 | ₩3,975 | ₩4,001 | ₩2,934 | ₩3,321 | -16.44% | 20.9만 |
|---|
| 2025.12.12 | ₩3,588 | ₩3,788 | ₩3,308 | ₩3,374 | -5.95% | 5.2천 |
|---|
| 2025.12.11 | ₩3,512 | ₩3,881 | ₩3,512 | ₩3,655 | +4.06% | 5.3천 |
|---|
| 2025.12.10 | ₩3,641 | ₩3,767 | ₩3,508 | ₩3,628 | -0.37% | 7.3천 |
|---|
| 2025.12.09 | ₩3,334 | ₩3,841 | ₩3,334 | ₩3,601 | +8.00% | 8.3천 |
|---|
| 2025.12.08 | ₩3,481 | ₩3,975 | ₩3,481 | ₩3,808 | +9.39% | 9.3천 |
|---|
| 2025.12.05 | ₩4,015 | ₩4,035 | ₩3,668 | ₩3,736 | -6.94% | 10.6만 |
|---|
| 2025.12.04 | ₩4,167 | ₩4,167 | ₩3,908 | ₩3,963 | -4.90% | 9.4천 |
|---|
| 2025.12.03 | ₩3,868 | ₩4,468 | ₩3,775 | ₩4,201 | +8.62% | 3.6만 |
|---|
| 2025.12.02 | ₩3,568 | ₩3,801 | ₩3,334 | ₩3,775 | +5.79% | 1만 |
|---|
| 2025.12.01 | ₩3,401 | ₩3,815 | ₩3,281 | ₩3,801 | +11.76% | 3.1만 |
|---|
| 2025.11.28 | ₩3,521 | ₩3,801 | ₩3,321 | ₩3,334 | -5.30% | 2.8만 |
|---|
| 2025.11.26 | ₩3,401 | ₩3,615 | ₩2,694 | ₩3,054 | -10.20% | 1.7만 |
|---|
| 2025.11.25 | ₩3,468 | ₩3,468 | ₩3,214 | ₩3,214 | -7.31% | 2.2만 |
|---|
| 2025.11.24 | ₩2,761 | ₩3,588 | ₩2,681 | ₩3,388 | +22.71% | 8.5만 |
|---|
| 2025.11.21 | ₩2,881 | ₩3,028 | ₩2,768 | ₩2,841 | -1.39% | 3.3만 |
|---|
| 2025.11.20 | ₩2,934 | ₩2,988 | ₩2,721 | ₩2,721 | -7.27% | 1만 |
|---|
| 2025.11.19 | ₩2,788 | ₩3,108 | ₩2,668 | ₩2,881 | +3.35% | 1.5만 |
|---|
| 2025.11.18 | ₩2,708 | ₩3,045 | ₩2,708 | ₩2,854 | +5.42% | 8.8천 |
|---|
| 2025.11.17 | ₩3,241 | ₩3,294 | ₩2,708 | ₩2,708 | -16.46% | 3.1만 |
|---|
| 2025.11.14 | ₩3,601 | ₩3,668 | ₩3,168 | ₩3,401 | -5.56% | 28.6만 |
|---|
| 2025.11.13 | ₩3,374 | ₩3,748 | ₩3,054 | ₩3,681 | +9.09% | 2.5만 |
|---|
| 2025.11.12 | ₩3,121 | ₩3,468 | ₩3,046 | ₩3,388 | +8.55% | 3.2만 |
|---|
| 2025.11.11 | ₩3,068 | ₩3,081 | ₩2,762 | ₩2,921 | -4.78% | 1.3만 |
|---|
| 2025.11.10 | ₩3,228 | ₩3,334 | ₩3,041 | ₩3,134 | -2.89% | 1.1만 |
|---|
| 2025.11.07 | ₩3,148 | ₩3,294 | ₩3,148 | ₩3,294 | +4.66% | 1.1만 |
|---|
| 2025.11.06 | ₩3,348 | ₩3,481 | ₩2,534 | ₩3,308 | -1.20% | 2.1만 |
|---|
| 2025.11.05 | ₩3,548 | ₩3,755 | ₩3,108 | ₩3,321 | -6.39% | 9.3만 |
|---|
| 2025.11.04 | ₩3,948 | ₩4,108 | ₩3,575 | ₩3,761 | -4.73% | 17.1만 |
|---|
| 2025.11.03 | ₩3,748 | ₩3,868 | ₩3,721 | ₩3,768 | +0.53% | 4.9천 |
|---|
| 2025.10.31 | ₩4,001 | ₩4,001 | ₩3,801 | ₩3,908 | -2.33% | 1.8만 |
|---|
| 2025.10.30 | ₩4,161 | ₩4,161 | ₩3,884 | ₩4,001 | -3.85% | 8.3만 |
|---|
| 2025.10.29 | ₩4,161 | ₩4,161 | ₩3,895 | ₩3,895 | -6.41% | 11.4만 |
|---|
| 2025.10.28 | ₩4,203 | ₩4,361 | ₩3,935 | ₩4,361 | +3.78% | 2만 |
|---|
| 2025.10.27 | ₩3,948 | ₩4,349 | ₩3,935 | ₩4,308 | +9.12% | 22.6만 |
|---|
| 2025.10.24 | ₩3,908 | ₩4,029 | ₩3,735 | ₩3,895 | -0.34% | 9.5만 |
|---|
| 2025.10.23 | ₩3,815 | ₩3,988 | ₩3,801 | ₩3,801 | -0.35% | 1.5만 |
|---|
| 2025.10.22 | ₩3,815 | ₩4,001 | ₩3,801 | ₩3,869 | +1.43% | 7.7만 |
|---|
| 2025.10.21 | ₩3,868 | ₩4,028 | ₩3,671 | ₩3,975 | +2.76% | 20.4만 |
|---|
| 2025.10.20 | ₩3,935 | ₩4,064 | ₩3,748 | ₩3,868 | -1.69% | 2.2만 |
|---|
| 2025.10.17 | ₩4,081 | ₩4,348 | ₩4,071 | ₩4,095 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩4,535 | ₩4,682 | ₩4,297 | ₩4,668 | +2.94% | 14.3만 |
|---|
| 2025.10.15 | ₩5,015 | ₩5,068 | ₩4,495 | ₩4,628 | -7.71% | 160만 |
|---|
| 2025.10.14 | ₩4,001 | ₩4,201 | ₩4,001 | ₩4,001 | 0.00% | 26.8만 |
|---|
| 2025.10.13 | ₩4,332 | ₩4,575 | ₩3,761 | ₩4,321 | -0.25% | 11.2만 |
|---|
| 2025.10.10 | ₩4,668 | ₩4,668 | ₩4,068 | ₩4,268 | -8.57% | 4.4만 |
|---|