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 | ₩1,085 | ₩869 | ₩926 | -13.14% | 25.5만 |
| 2026.10.07 | ₩1,053 | ₩1,053 | ₩963 | ₩1,049 | -0.38% | 11만 |
| 2026.10.06 | ₩1,110 | ₩1,121 | ₩991 | ₩1,045 | -5.89% | 74.6만 |
| 2026.10.05 | ₩1,268 | ₩1,314 | ₩934 | ₩1,053 | -16.95% | 48.2만 |
| 2026.10.02 | ₩1,284 | ₩1,350 | ₩1,256 | ₩1,297 | +1.04% | 10.6만 |
| 2026.10.01 | ₩1,276 | ₩1,308 | ₩1,221 | ₩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.
| ₩1,294 |
| -1.02% |
| 9.7만 |
| 2026.09.29 | ₩1,574 | ₩1,576 | ₩1,276 | ₩1,326 | -15.76% | 78.2만 |
|---|
| 2026.09.28 | ₩1,775 | ₩1,828 | ₩1,481 | ₩1,514 | -14.66% | 32만 |
|---|
| 2026.09.25 | ₩2,095 | ₩2,099 | ₩1,768 | ₩1,788 | -14.65% | 31.5만 |
|---|
| 2026.09.24 | ₩2,255 | ₩2,335 | ₩2,068 | ₩2,082 | -7.69% | 54.8만 |
|---|
| 2026.09.23 | ₩2,182 | ₩2,562 | ₩2,148 | ₩2,308 | +5.81% | 84.1만 |
|---|
| 2026.09.22 | ₩2,242 | ₩2,524 | ₩2,242 | ₩2,308 | +2.98% | 153만 |
|---|
| 2026.09.21 | ₩2,228 | ₩3,202 | ₩2,162 | ₩2,228 | 0.00% | 634.4만 |
|---|
| 2026.09.18 | ₩1,868 | ₩3,189 | ₩1,828 | ₩2,415 | +29.29% | 5934.8만 |
|---|
| 2026.09.17 | ₩1,494 | ₩1,801 | ₩1,388 | ₩1,601 | +7.14% | 453.8만 |
|---|
| 2026.09.16 | ₩3,082 | ₩3,136 | ₩1,401 | ₩1,574 | -48.92% | 1.1억 |
|---|
| 2026.09.15 | ₩963 | ₩974 | ₩898 | ₩898 | -6.79% | 16.3만 |
|---|
| 2026.09.14 | ₩1,001 | ₩1,061 | ₩987 | ₩990 | -1.07% | 28.1만 |
|---|
| 2026.09.11 | ₩974 | ₩1,081 | ₩974 | ₩1,039 | +6.71% | 38.5만 |
|---|
| 2026.09.10 | ₩987 | ₩1,087 | ₩977 | ₩1,027 | +4.05% | 92.8만 |
|---|
| 2026.09.09 | ₩881 | ₩1,428 | ₩801 | ₩1,022 | +16.06% | 3073.5만 |
|---|
| 2026.09.08 | ₩922 | ₩1,027 | ₩867 | ₩907 | -1.59% | 72만 |
|---|
| 2026.09.04 | ₩973 | ₩1,388 | ₩839 | ₩1,014 | +4.25% | 2904.8만 |
|---|
| 2026.09.03 | ₩1,001 | ₩1,007 | ₩898 | ₩907 | -9.33% | 15.5만 |
|---|
| 2026.09.02 | ₩974 | ₩1,027 | ₩974 | ₩1,001 | +2.74% | 8.2만 |
|---|
| 2026.09.01 | ₩1,180 | ₩1,180 | ₩941 | ₩1,007 | -14.59% | 31만 |
|---|
| 2026.08.31 | ₩1,174 | ₩1,261 | ₩1,161 | ₩1,200 | +2.16% | 10.2만 |
|---|
| 2026.08.28 | ₩1,269 | ₩1,348 | ₩1,174 | ₩1,208 | -4.84% | 11.3만 |
|---|
| 2026.08.27 | ₩1,361 | ₩1,361 | ₩1,253 | ₩1,266 | -6.96% | 15.6만 |
|---|
| 2026.08.26 | ₩1,348 | ₩1,441 | ₩1,308 | ₩1,348 | 0.00% | 23.3만 |
|---|
| 2026.08.25 | ₩1,158 | ₩1,401 | ₩1,143 | ₩1,361 | +17.51% | 44.5만 |
|---|
| 2026.08.24 | ₩1,188 | ₩1,270 | ₩1,067 | ₩1,177 | -0.90% | 38.2만 |
|---|
| 2026.08.21 | ₩1,401 | ₩1,454 | ₩1,258 | ₩1,270 | -9.33% | 39.9만 |
|---|
| 2026.08.20 | ₩2,202 | ₩3,549 | ₩1,001 | ₩1,468 | -33.33% | 597.9만 |
|---|
| 2026.08.19 | ₩2,535 | ₩2,535 | ₩1,803 | ₩2,188 | -13.68% | 76.5만 |
|---|
| 2026.08.18 | ₩3,576 | ₩3,576 | ₩2,562 | ₩2,589 | -27.61% | 98.8만 |
|---|
| 2026.08.17 | ₩13,103 | ₩13,300 | ₩2,535 | ₩4,363 | -66.70% | 206만 |
|---|
| 2026.08.14 | ₩14,077 | ₩14,624 | ₩12,462 | ₩13,103 | -6.92% | 121.7만 |
|---|
| 2026.08.13 | ₩14,104 | ₩15,344 | ₩12,689 | ₩14,010 | -0.66% | 181.1만 |
|---|
| 2026.08.12 | ₩12,356 | ₩16,345 | ₩12,342 | ₩13,370 | +8.21% | 413.1만 |
|---|
| 2026.08.11 | ₩12,622 | ₩13,503 | ₩11,702 | ₩12,369 | -2.01% | 74.6만 |
|---|
| 2026.08.10 | ₩11,755 | ₩15,331 | ₩11,555 | ₩12,409 | +5.56% | 182.7만 |
|---|
| 2026.08.07 | ₩14,544 | ₩15,371 | ₩10,754 | ₩12,276 | -15.60% | 131.4만 |
|---|
| 2026.08.06 | ₩9,060 | ₩13,810 | ₩8,940 | ₩13,410 | +48.01% | 232.1만 |
|---|
| 2026.08.05 | ₩7,285 | ₩9,273 | ₩6,885 | ₩9,073 | +24.54% | 159.5만 |
|---|
| 2026.08.04 | ₩6,765 | ₩8,006 | ₩4,803 | ₩7,579 | +12.03% | 178.2만 |
|---|
| 2026.08.03 | ₩5,577 | ₩6,938 | ₩5,337 | ₩6,618 | +18.66% | 89.3만 |
|---|
| 2026.07.31 | ₩4,443 | ₩8,006 | ₩4,377 | ₩5,871 | +32.13% | 89.6만 |
|---|
| 2026.07.30 | ₩3,950 | ₩4,657 | ₩3,803 | ₩4,523 | +14.53% | 104.2만 |
|---|
| 2026.07.29 | ₩3,469 | ₩3,723 | ₩3,176 | ₩3,629 | +4.62% | 55만 |
|---|
| 2026.07.28 | ₩3,843 | ₩3,990 | ₩3,536 | ₩3,536 | -7.99% | 1.2만 |
|---|
| 2026.07.27 | ₩4,310 | ₩4,310 | ₩3,869 | ₩3,963 | -8.05% | 1.1만 |
|---|
| 2026.07.24 | ₩4,563 | ₩4,670 | ₩4,230 | ₩4,350 | -4.68% | 1.2만 |
|---|
| 2026.07.23 | ₩4,296 | ₩4,670 | ₩4,163 | ₩4,670 | +8.70% | 2.4만 |
|---|
| 2026.07.22 | ₩4,296 | ₩4,537 | ₩4,296 | ₩4,363 | +1.55% | 3.3만 |
|---|
| 2026.07.21 | ₩4,150 | ₩4,377 | ₩4,043 | ₩4,377 | +5.47% | 1.6만 |
|---|
| 2026.07.20 | ₩3,683 | ₩4,256 | ₩3,683 | ₩4,243 | +15.22% | 15.7만 |
|---|
| 2026.07.17 | ₩3,804 | ₩3,936 | ₩3,683 | ₩3,923 | +3.12% | 6.3천 |
|---|
| 2026.07.16 | ₩4,030 | ₩4,110 | ₩3,709 | ₩3,923 | -2.65% | 2.1만 |
|---|
| 2026.07.15 | ₩3,576 | ₩4,066 | ₩3,376 | ₩4,016 | +12.31% | 37.8만 |
|---|
| 2026.07.14 | ₩3,669 | ₩3,736 | ₩3,216 | ₩3,576 | -2.55% | 8.2만 |
|---|
| 2026.07.13 | ₩3,603 | ₩3,723 | ₩3,589 | ₩3,669 | +1.85% | 1.3만 |
|---|
| 2026.07.10 | ₩3,603 | ₩3,990 | ₩3,456 | ₩3,749 | +4.07% | 2.3만 |
|---|
| 2026.07.09 | ₩3,643 | ₩3,843 | ₩3,551 | ₩3,709 | +1.83% | 4.7만 |
|---|
| 2026.07.08 | ₩3,016 | ₩3,856 | ₩2,749 | ₩3,803 | +26.11% | 40.5만 |
|---|
| 2026.07.07 | ₩2,629 | ₩3,042 | ₩2,495 | ₩3,042 | +15.74% | 18만 |
|---|
| 2026.07.06 | ₩2,402 | ₩2,669 | ₩2,122 | ₩2,655 | +10.56% | 21.9만 |
|---|
| 2026.07.02 | ₩2,188 | ₩2,428 | ₩2,188 | ₩2,375 | +8.54% | 4.8만 |
|---|
| 2026.07.01 | ₩2,095 | ₩2,268 | ₩2,082 | ₩2,268 | +8.28% | 8.9천 |
|---|
| 2026.06.30 | ₩2,068 | ₩2,282 | ₩2,068 | ₩2,282 | +10.32% | 8.3천 |
|---|
| 2026.06.29 | ₩2,202 | ₩2,415 | ₩2,048 | ₩2,295 | +4.24% | 2.3만 |
|---|
| 2026.06.26 | ₩2,041 | ₩2,175 | ₩2,041 | ₩2,135 | +4.58% | 2.9만 |
|---|
| 2026.06.25 | ₩2,295 | ₩2,295 | ₩1,948 | ₩2,188 | -4.65% | 7.2만 |
|---|
| 2026.06.24 | ₩2,202 | ₩2,402 | ₩2,162 | ₩2,362 | +7.27% | 3.4만 |
|---|
| 2026.06.23 | ₩2,095 | ₩2,375 | ₩2,095 | ₩2,295 | +9.55% | 5.4만 |
|---|
| 2026.06.22 | ₩2,228 | ₩3,189 | ₩2,041 | ₩2,375 | +6.59% | 86.8만 |
|---|
| 2026.06.18 | ₩1,935 | ₩2,122 | ₩1,801 | ₩2,122 | +9.66% | 25.1만 |
|---|
| 2026.06.17 | ₩1,948 | ₩2,095 | ₩1,895 | ₩1,975 | +1.37% | 4.6만 |
|---|
| 2026.06.16 | ₩2,348 | ₩2,348 | ₩2,028 | ₩2,028 | -13.64% | 3.6만 |
|---|
| 2026.06.15 | ₩2,282 | ₩2,335 | ₩2,188 | ₩2,308 | +1.17% | 3만 |
|---|
| 2026.06.12 | ₩2,348 | ₩2,615 | ₩2,188 | ₩2,268 | -3.41% | 6.3만 |
|---|
| 2026.06.11 | ₩2,188 | ₩2,775 | ₩2,028 | ₩2,495 | +14.02% | 21만 |
|---|
| 2026.06.10 | ₩2,322 | ₩3,069 | ₩2,028 | ₩2,402 | +3.45% | 36.8만 |
|---|
| 2026.06.09 | ₩3,242 | ₩5,910 | ₩3,096 | ₩3,229 | -0.41% | 1244.4만 |
|---|
| 2026.06.08 | ₩3,376 | ₩3,389 | ₩3,376 | ₩3,389 | +0.40% | 638.4만 |
|---|
| 2026.06.05 | ₩3,376 | ₩3,376 | ₩3,242 | ₩3,242 | -3.95% | 700 |
|---|
| 2026.06.04 | ₩3,483 | ₩3,683 | ₩3,336 | ₩3,683 | +5.75% | 5.6천 |
|---|
| 2026.06.03 | ₩3,603 | ₩3,643 | ₩3,483 | ₩3,483 | -3.33% | 3.1천 |
|---|
| 2026.06.02 | ₩3,829 | ₩3,829 | ₩3,829 | ₩3,829 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩3,843 | ₩3,909 | ₩3,669 | ₩3,829 | -0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩4,162 | ₩4,162 | ₩3,703 | ₩3,789 | -8.95% | 5.9천 |
|---|
| 2026.05.28 | ₩3,576 | ₩4,163 | ₩3,576 | ₩3,803 | +6.34% | 8.3천 |
|---|
| 2026.05.27 | ₩3,736 | ₩3,736 | ₩3,563 | ₩3,563 | -4.64% | 1.8천 |
|---|
| 2026.05.26 | ₩3,883 | ₩4,112 | ₩3,736 | ₩3,803 | -2.06% | 1.2만 |
|---|
| 2026.05.22 | ₩3,749 | ₩3,976 | ₩3,749 | ₩3,976 | +6.05% | 1.4천 |
|---|
| 2026.05.21 | ₩3,990 | ₩3,990 | ₩3,249 | ₩3,869 | -3.01% | 7.4천 |
|---|
| 2026.05.20 | ₩3,829 | ₩3,869 | ₩3,629 | ₩3,869 | +1.05% | 1.4만 |
|---|
| 2026.05.19 | ₩3,469 | ₩3,629 | ₩3,242 | ₩3,629 | +4.62% | 1.8천 |
|---|
| 2026.05.18 | ₩3,469 | ₩3,843 | ₩3,162 | ₩3,776 | +8.85% | 4.8천 |
|---|
| 2026.05.15 | ₩2,815 | ₩3,869 | ₩2,815 | ₩3,843 | +36.49% | 6.4만 |
|---|
| 2026.05.14 | ₩3,416 | ₩3,416 | ₩3,416 | ₩3,416 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,616 | ₩3,749 | ₩3,109 | ₩3,416 | -5.54% | 2.2천 |
|---|
| 2026.05.12 | ₩3,589 | ₩3,869 | ₩2,989 | ₩3,829 | +6.69% | 7.5천 |
|---|
| 2026.05.11 | ₩3,442 | ₩4,003 | ₩3,402 | ₩3,683 | +6.98% | 3.2만 |
|---|
| 2026.05.08 | ₩3,950 | ₩4,136 | ₩3,536 | ₩3,603 | -8.78% | 5만 |
|---|
| 2026.05.07 | ₩3,309 | ₩3,869 | ₩3,309 | ₩3,843 | +16.13% | 2.2만 |
|---|
| 2026.05.06 | ₩2,975 | ₩3,736 | ₩2,922 | ₩3,576 | +20.18% | 1.4만 |
|---|
| 2026.05.05 | ₩3,176 | ₩3,202 | ₩2,969 | ₩3,202 | +0.84% | 3.5천 |
|---|
| 2026.05.04 | ₩3,149 | ₩3,202 | ₩3,096 | ₩3,202 | +1.69% | 1.4천 |
|---|
| 2026.05.01 | ₩3,509 | ₩3,509 | ₩2,522 | ₩3,189 | -9.13% | 1.2만 |
|---|
| 2026.04.30 | ₩3,056 | ₩3,483 | ₩2,735 | ₩3,389 | +10.92% | 2.6만 |
|---|
| 2026.04.29 | ₩3,549 | ₩3,549 | ₩3,069 | ₩3,229 | -9.02% | 6.9천 |
|---|
| 2026.04.28 | ₩2,815 | ₩3,709 | ₩2,635 | ₩3,616 | +28.44% | 2.4만 |
|---|
| 2026.04.27 | ₩2,915 | ₩2,915 | ₩2,528 | ₩2,829 | -2.97% | 1.7만 |
|---|
| 2026.04.24 | ₩2,975 | ₩2,975 | ₩2,574 | ₩2,829 | -4.93% | 7.5만 |
|---|
| 2026.04.23 | ₩2,055 | ₩3,042 | ₩2,055 | ₩3,016 | +46.75% | 25.2만 |
|---|
| 2026.04.22 | ₩2,282 | ₩2,535 | ₩2,282 | ₩2,535 | +11.11% | 4.6천 |
|---|
| 2026.04.21 | ₩2,348 | ₩2,562 | ₩2,308 | ₩2,468 | +5.11% | 7.5천 |
|---|
| 2026.04.20 | ₩2,335 | ₩2,522 | ₩2,335 | ₩2,522 | +8.00% | 7.4천 |
|---|
| 2026.04.17 | ₩2,549 | ₩2,629 | ₩2,402 | ₩2,468 | -3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩2,348 | ₩2,655 | ₩2,228 | ₩2,642 | +12.50% | 6.8만 |
|---|
| 2026.04.15 | ₩2,442 | ₩2,508 | ₩2,295 | ₩2,415 | -1.09% | 14.5만 |
|---|
| 2026.04.14 | ₩2,508 | ₩2,962 | ₩2,242 | ₩2,482 | -1.06% | 318.9만 |
|---|
| 2026.04.13 | ₩2,055 | ₩2,343 | ₩2,055 | ₩2,202 | +7.14% | 2.8천 |
|---|
| 2026.04.10 | ₩1,668 | ₩2,068 | ₩1,668 | ₩2,055 | +23.20% | 8.3천 |
|---|
| 2026.04.09 | ₩1,735 | ₩1,735 | ₩1,668 | ₩1,668 | -3.85% | 1.6천 |
|---|
| 2026.04.08 | ₩1,855 | ₩1,855 | ₩1,601 | ₩1,708 | -7.91% | 9.3천 |
|---|
| 2026.04.07 | ₩1,883 | ₩2,001 | ₩1,454 | ₩1,641 | -12.83% | 4만 |
|---|
| 2026.04.06 | ₩1,868 | ₩1,868 | ₩1,868 | ₩1,868 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩1,961 | ₩1,961 | ₩1,961 | ₩1,961 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩2,148 | ₩2,168 | ₩2,068 | ₩2,068 | -3.73% | 1.1만 |
|---|
| 2026.03.31 | ₩2,251 | ₩2,251 | ₩2,251 | ₩2,251 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩1,895 | ₩2,148 | ₩1,895 | ₩2,148 | +13.38% | 4.8천 |
|---|
| 2026.03.27 | ₩1,935 | ₩1,975 | ₩1,868 | ₩1,868 | -3.45% | 8천 |
|---|
| 2026.03.26 | ₩2,028 | ₩2,168 | ₩2,015 | ₩2,015 | -0.66% | 4.1천 |
|---|
| 2026.03.25 | ₩2,041 | ₩2,495 | ₩1,868 | ₩2,108 | +3.27% | 5만 |
|---|
| 2026.03.24 | ₩2,186 | ₩2,255 | ₩1,841 | ₩1,841 | -15.75% | 1.3만 |
|---|
| 2026.03.23 | ₩2,162 | ₩2,242 | ₩2,135 | ₩2,242 | +3.70% | 9.3천 |
|---|
| 2026.03.20 | ₩2,135 | ₩2,202 | ₩2,122 | ₩2,148 | +0.62% | 7.3천 |
|---|
| 2026.03.19 | ₩2,068 | ₩2,268 | ₩1,868 | ₩2,001 | -3.23% | 8.1천 |
|---|
| 2026.03.18 | ₩2,295 | ₩2,295 | ₩2,268 | ₩2,295 | 0.00% | 2.3천 |
|---|
| 2026.03.17 | ₩2,442 | ₩2,442 | ₩1,965 | ₩2,268 | -7.10% | 3.5만 |
|---|
| 2026.03.16 | ₩2,282 | ₩2,282 | ₩2,282 | ₩2,282 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩2,388 | ₩2,388 | ₩2,388 | ₩2,388 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩2,268 | ₩2,468 | ₩2,268 | ₩2,468 | +8.82% | 1.5천 |
|---|
| 2026.03.11 | ₩2,442 | ₩2,522 | ₩2,322 | ₩2,375 | -2.73% | 9.5천 |
|---|
| 2026.03.10 | ₩2,569 | ₩2,602 | ₩2,135 | ₩2,268 | -11.69% | 3만 |
|---|
| 2026.03.09 | ₩2,869 | ₩2,869 | ₩2,535 | ₩2,735 | -4.65% | 1.4천 |
|---|
| 2026.03.06 | ₩2,802 | ₩2,922 | ₩2,802 | ₩2,909 | +3.81% | 1천 |
|---|
| 2026.03.05 | ₩2,535 | ₩2,829 | ₩2,535 | ₩2,807 | +10.74% | 3.9천 |
|---|
| 2026.03.04 | ₩2,575 | ₩2,749 | ₩2,575 | ₩2,575 | 0.00% | 2.7천 |
|---|
| 2026.03.03 | ₩2,549 | ₩2,669 | ₩2,535 | ₩2,566 | +0.68% | 5.5천 |
|---|
| 2026.03.02 | ₩2,522 | ₩2,655 | ₩2,468 | ₩2,522 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩2,402 | ₩2,535 | ₩2,402 | ₩2,535 | +5.56% | 2.1천 |
|---|
| 2026.02.26 | ₩2,749 | ₩2,749 | ₩2,375 | ₩2,375 | -13.59% | 3.4천 |
|---|
| 2026.02.25 | ₩2,669 | ₩2,815 | ₩2,562 | ₩2,815 | +5.50% | 3.5천 |
|---|
| 2026.02.24 | ₩2,589 | ₩2,643 | ₩2,589 | ₩2,615 | +1.03% | 2.5천 |
|---|
| 2026.02.23 | ₩2,695 | ₩2,695 | ₩2,308 | ₩2,575 | -4.46% | 2천 |
|---|
| 2026.02.20 | ₩2,682 | ₩2,722 | ₩2,682 | ₩2,703 | +0.80% | 1.7천 |
|---|
| 2026.02.19 | ₩2,709 | ₩2,709 | ₩2,695 | ₩2,709 | 0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩2,709 | ₩2,869 | ₩2,669 | ₩2,682 | -0.99% | 9.7천 |
|---|
| 2026.02.17 | ₩2,895 | ₩2,895 | ₩2,669 | ₩2,669 | -7.83% | 2.8천 |
|---|
| 2026.02.13 | ₩2,695 | ₩2,695 | ₩2,669 | ₩2,682 | -0.50% | 900 |
|---|
| 2026.02.12 | ₩3,109 | ₩3,109 | ₩2,682 | ₩2,749 | -11.59% | 1.2만 |
|---|
| 2026.02.11 | ₩2,815 | ₩2,815 | ₩2,802 | ₩2,802 | -0.47% | 1.8천 |
|---|
| 2026.02.10 | ₩2,875 | ₩2,969 | ₩2,829 | ₩2,829 | -1.62% | 4.3천 |
|---|
| 2026.02.09 | ₩2,775 | ₩3,065 | ₩2,775 | ₩2,829 | +1.92% | 1.9천 |
|---|
| 2026.02.06 | ₩3,042 | ₩3,042 | ₩2,673 | ₩2,709 | -10.96% | 2.3천 |
|---|
| 2026.02.05 | ₩2,869 | ₩3,069 | ₩2,833 | ₩2,882 | +0.47% | 7.3천 |
|---|
| 2026.02.04 | ₩2,909 | ₩3,056 | ₩2,802 | ₩2,842 | -2.29% | 4천 |
|---|
| 2026.02.03 | ₩2,738 | ₩3,002 | ₩2,738 | ₩2,935 | +7.21% | 1.5만 |
|---|
| 2026.02.02 | ₩2,895 | ₩2,989 | ₩2,802 | ₩2,949 | +1.84% | 6천 |
|---|
| 2026.01.30 | ₩2,895 | ₩3,102 | ₩2,669 | ₩2,869 | -0.92% | 1.4만 |
|---|
| 2026.01.29 | ₩3,069 | ₩3,122 | ₩2,669 | ₩3,002 | -2.17% | 2.8만 |
|---|
| 2026.01.28 | ₩3,122 | ₩3,322 | ₩2,815 | ₩3,069 | -1.71% | 1.7만 |
|---|
| 2026.01.27 | ₩3,603 | ₩3,669 | ₩3,109 | ₩3,276 | -9.07% | 2.4만 |
|---|
| 2026.01.26 | ₩3,549 | ₩3,736 | ₩3,216 | ₩3,736 | +5.26% | 4.4만 |
|---|
| 2026.01.23 | ₩3,523 | ₩3,636 | ₩3,362 | ₩3,636 | +3.22% | 3.7천 |
|---|
| 2026.01.22 | ₩3,683 | ₩3,683 | ₩3,309 | ₩3,523 | -4.35% | 4.2만 |
|---|
| 2026.01.21 | ₩3,242 | ₩3,269 | ₩3,242 | ₩3,269 | +0.82% | 2.4천 |
|---|
| 2026.01.20 | ₩4,003 | ₩4,003 | ₩3,549 | ₩3,616 | -9.67% | 5.5천 |
|---|
| 2026.01.16 | ₩3,749 | ₩3,749 | ₩3,509 | ₩3,549 | -5.34% | 3.7천 |
|---|
| 2026.01.15 | ₩3,483 | ₩3,869 | ₩3,483 | ₩3,709 | +6.51% | 7만 |
|---|
| 2026.01.14 | ₩3,469 | ₩3,469 | ₩3,336 | ₩3,456 | -0.38% | 4.4천 |
|---|
| 2026.01.13 | ₩3,496 | ₩3,603 | ₩3,269 | ₩3,469 | -0.76% | 3.5만 |
|---|
| 2026.01.12 | ₩3,456 | ₩3,456 | ₩3,149 | ₩3,269 | -5.41% | 1.3만 |
|---|
| 2026.01.09 | ₩2,789 | ₩3,669 | ₩2,789 | ₩3,389 | +21.53% | 1.5만 |
|---|
| 2026.01.08 | ₩3,136 | ₩3,136 | ₩2,830 | ₩2,830 | -9.74% | 2.6천 |
|---|
| 2026.01.07 | ₩2,829 | ₩3,136 | ₩2,789 | ₩3,136 | +10.85% | 2.6만 |
|---|
| 2026.01.06 | ₩2,695 | ₩2,935 | ₩2,642 | ₩2,749 | +1.98% | 2.7만 |
|---|
| 2026.01.05 | ₩2,949 | ₩3,069 | ₩2,749 | ₩2,749 | -6.79% | 6.7천 |
|---|
| 2026.01.02 | ₩2,709 | ₩3,042 | ₩2,695 | ₩2,709 | 0.00% | 7.3천 |
|---|
| 2025.12.31 | ₩2,749 | ₩3,029 | ₩2,749 | ₩2,895 | +5.34% | 1.9만 |
|---|
| 2025.12.30 | ₩2,749 | ₩2,855 | ₩2,749 | ₩2,775 | +0.97% | 7.9천 |
|---|
| 2025.12.29 | ₩2,922 | ₩3,084 | ₩2,829 | ₩2,869 | -1.83% | 1.4만 |
|---|
| 2025.12.26 | ₩3,096 | ₩3,402 | ₩2,842 | ₩3,089 | -0.22% | 9.9천 |
|---|
| 2025.12.24 | ₩3,189 | ₩3,189 | ₩2,962 | ₩2,962 | -7.11% | 7.1천 |
|---|
| 2025.12.23 | ₩3,069 | ₩3,269 | ₩2,895 | ₩3,254 | +6.04% | 6.3천 |
|---|
| 2025.12.22 | ₩3,269 | ₩3,442 | ₩3,136 | ₩3,202 | -2.04% | 5.3천 |
|---|
| 2025.12.19 | ₩3,322 | ₩3,322 | ₩3,322 | ₩3,322 | 0.00% | 6.1천 |
|---|
| 2025.12.18 | ₩3,082 | ₩3,603 | ₩2,669 | ₩3,282 | +6.49% | 1.7만 |
|---|
| 2025.12.17 | ₩3,202 | ₩3,583 | ₩3,122 | ₩3,136 | -2.08% | 5.6천 |
|---|
| 2025.12.16 | ₩2,949 | ₩3,402 | ₩2,949 | ₩3,189 | +8.14% | 1.4만 |
|---|
| 2025.12.15 | ₩3,976 | ₩4,003 | ₩2,935 | ₩3,322 | -16.44% | 20.9만 |
|---|
| 2025.12.12 | ₩3,589 | ₩3,789 | ₩3,309 | ₩3,376 | -5.95% | 5.2천 |
|---|
| 2025.12.11 | ₩3,513 | ₩3,883 | ₩3,513 | ₩3,656 | +4.06% | 5.3천 |
|---|
| 2025.12.10 | ₩3,643 | ₩3,768 | ₩3,509 | ₩3,629 | -0.37% | 7.3천 |
|---|
| 2025.12.09 | ₩3,336 | ₩3,843 | ₩3,336 | ₩3,603 | +8.00% | 8.3천 |
|---|
| 2025.12.08 | ₩3,483 | ₩3,976 | ₩3,483 | ₩3,809 | +9.39% | 9.3천 |
|---|
| 2025.12.05 | ₩4,016 | ₩4,036 | ₩3,669 | ₩3,737 | -6.94% | 10.6만 |
|---|
| 2025.12.04 | ₩4,168 | ₩4,168 | ₩3,909 | ₩3,964 | -4.90% | 9.4천 |
|---|
| 2025.12.03 | ₩3,869 | ₩4,470 | ₩3,776 | ₩4,203 | +8.62% | 3.6만 |
|---|
| 2025.12.02 | ₩3,569 | ₩3,803 | ₩3,336 | ₩3,776 | +5.79% | 1만 |
|---|
| 2025.12.01 | ₩3,402 | ₩3,816 | ₩3,282 | ₩3,803 | +11.76% | 3.1만 |
|---|
| 2025.11.28 | ₩3,523 | ₩3,803 | ₩3,322 | ₩3,336 | -5.30% | 2.8만 |
|---|
| 2025.11.26 | ₩3,402 | ₩3,616 | ₩2,695 | ₩3,056 | -10.20% | 1.7만 |
|---|
| 2025.11.25 | ₩3,469 | ₩3,469 | ₩3,216 | ₩3,216 | -7.31% | 2.2만 |
|---|
| 2025.11.24 | ₩2,762 | ₩3,589 | ₩2,682 | ₩3,389 | +22.71% | 8.5만 |
|---|
| 2025.11.21 | ₩2,882 | ₩3,029 | ₩2,769 | ₩2,842 | -1.39% | 3.3만 |
|---|
| 2025.11.20 | ₩2,935 | ₩2,989 | ₩2,722 | ₩2,722 | -7.27% | 1만 |
|---|
| 2025.11.19 | ₩2,789 | ₩3,109 | ₩2,669 | ₩2,882 | +3.35% | 1.5만 |
|---|
| 2025.11.18 | ₩2,709 | ₩3,046 | ₩2,709 | ₩2,855 | +5.42% | 8.8천 |
|---|
| 2025.11.17 | ₩3,242 | ₩3,296 | ₩2,709 | ₩2,709 | -16.46% | 3.1만 |
|---|
| 2025.11.14 | ₩3,603 | ₩3,669 | ₩3,169 | ₩3,402 | -5.56% | 28.6만 |
|---|
| 2025.11.13 | ₩3,376 | ₩3,749 | ₩3,056 | ₩3,683 | +9.09% | 2.5만 |
|---|
| 2025.11.12 | ₩3,122 | ₩3,469 | ₩3,048 | ₩3,389 | +8.55% | 3.2만 |
|---|
| 2025.11.11 | ₩3,069 | ₩3,082 | ₩2,763 | ₩2,922 | -4.78% | 1.3만 |
|---|
| 2025.11.10 | ₩3,229 | ₩3,336 | ₩3,042 | ₩3,136 | -2.89% | 1.1만 |
|---|
| 2025.11.07 | ₩3,149 | ₩3,296 | ₩3,149 | ₩3,296 | +4.66% | 1.1만 |
|---|
| 2025.11.06 | ₩3,349 | ₩3,483 | ₩2,535 | ₩3,309 | -1.20% | 2.1만 |
|---|
| 2025.11.05 | ₩3,549 | ₩3,756 | ₩3,109 | ₩3,322 | -6.39% | 9.3만 |
|---|
| 2025.11.04 | ₩3,950 | ₩4,110 | ₩3,576 | ₩3,763 | -4.73% | 17.1만 |
|---|
| 2025.11.03 | ₩3,749 | ₩3,869 | ₩3,723 | ₩3,769 | +0.53% | 4.9천 |
|---|
| 2025.10.31 | ₩4,003 | ₩4,003 | ₩3,803 | ₩3,909 | -2.33% | 1.8만 |
|---|
| 2025.10.30 | ₩4,163 | ₩4,163 | ₩3,885 | ₩4,003 | -3.85% | 8.3만 |
|---|
| 2025.10.29 | ₩4,163 | ₩4,163 | ₩3,896 | ₩3,896 | -6.41% | 11.4만 |
|---|
| 2025.10.28 | ₩4,204 | ₩4,363 | ₩3,936 | ₩4,363 | +3.78% | 2만 |
|---|
| 2025.10.27 | ₩3,950 | ₩4,351 | ₩3,936 | ₩4,310 | +9.12% | 22.6만 |
|---|
| 2025.10.24 | ₩3,909 | ₩4,031 | ₩3,736 | ₩3,896 | -0.34% | 9.5만 |
|---|
| 2025.10.23 | ₩3,816 | ₩3,990 | ₩3,803 | ₩3,803 | -0.35% | 1.5만 |
|---|
| 2025.10.22 | ₩3,816 | ₩4,003 | ₩3,803 | ₩3,871 | +1.43% | 7.7만 |
|---|
| 2025.10.21 | ₩3,869 | ₩4,030 | ₩3,672 | ₩3,976 | +2.76% | 20.4만 |
|---|
| 2025.10.20 | ₩3,936 | ₩4,066 | ₩3,749 | ₩3,869 | -1.69% | 2.2만 |
|---|
| 2025.10.17 | ₩4,083 | ₩4,350 | ₩4,072 | ₩4,096 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩4,537 | ₩4,683 | ₩4,299 | ₩4,670 | +2.94% | 14.3만 |
|---|
| 2025.10.15 | ₩5,017 | ₩5,070 | ₩4,497 | ₩4,630 | -7.71% | 160만 |
|---|
| 2025.10.14 | ₩4,003 | ₩4,203 | ₩4,003 | ₩4,003 | 0.00% | 26.8만 |
|---|
| 2025.10.13 | ₩4,334 | ₩4,577 | ₩3,763 | ₩4,323 | -0.25% | 11.2만 |
|---|
| 2025.10.10 | ₩4,670 | ₩4,670 | ₩4,070 | ₩4,270 | -8.57% | 4.4만 |
|---|