시장 데이터를 불러오는 중
전체 종목
제비아 과거 주가
Zevia PBC Class A Common Stock · ZVIA · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zevia PBC Class A Common Stock · ZVIA · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,601 | ₩1,615 | ₩1,561 | ₩1,615 | +0.83% | 20만 |
| 2026.10.08 | ₩1,628 | ₩1,641 | ₩1,575 | ₩1,588 | -2.46% | 40.2만 |
| 2026.10.07 | ₩1,588 | ₩1,628 | ₩1,584 | ₩1,615 | +1.68% | 27.9만 |
| 2026.10.06 | ₩1,628 | ₩1,641 | ₩1,588 | ₩1,601 | -1.64% | 18.9만 |
| 2026.10.05 | ₩1,628 | ₩1,695 | ₩1,608 | ₩1,615 | -0.82% | 29.3만 |
| 2026.10.02 | ₩1,641 | ₩1,641 | ₩1,575 | ₩1,615 | -1.63% | 31.2만 |
| 2026.10.01 | ₩1,588 | ₩1,641 | ₩1,588 | ₩1,615 | +1.68% | 25.5만 |
| 2026.09.30 | ₩1,641 | ₩1,661 | ₩1,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,575 |
| -4.07% |
| 59.6만 |
| 2026.09.29 | ₩1,708 | ₩1,708 | ₩1,615 | ₩1,628 | -4.69% | 43.2만 |
|---|
| 2026.09.28 | ₩1,761 | ₩1,801 | ₩1,668 | ₩1,695 | -3.79% | 38.3만 |
|---|
| 2026.09.25 | ₩1,775 | ₩1,808 | ₩1,755 | ₩1,775 | 0.00% | 27.9만 |
|---|
| 2026.09.24 | ₩1,721 | ₩1,775 | ₩1,701 | ₩1,775 | +3.10% | 23.5만 |
|---|
| 2026.09.23 | ₩1,788 | ₩1,801 | ₩1,695 | ₩1,721 | -3.73% | 51만 |
|---|
| 2026.09.22 | ₩1,855 | ₩1,855 | ₩1,761 | ₩1,788 | -3.60% | 41.7만 |
|---|
| 2026.09.21 | ₩1,921 | ₩1,961 | ₩1,855 | ₩1,855 | -3.47% | 37만 |
|---|
| 2026.09.18 | ₩1,868 | ₩1,995 | ₩1,835 | ₩1,895 | +1.43% | 132.4만 |
|---|
| 2026.09.17 | ₩1,801 | ₩1,855 | ₩1,788 | ₩1,855 | +2.96% | 35.2만 |
|---|
| 2026.09.16 | ₩1,708 | ₩1,801 | ₩1,708 | ₩1,775 | +3.91% | 23.8만 |
|---|
| 2026.09.15 | ₩1,735 | ₩1,761 | ₩1,715 | ₩1,735 | 0.00% | 20.3만 |
|---|
| 2026.09.14 | ₩1,681 | ₩1,748 | ₩1,641 | ₩1,721 | +2.38% | 33.5만 |
|---|
| 2026.09.11 | ₩1,668 | ₩1,748 | ₩1,643 | ₩1,681 | +0.80% | 63.4만 |
|---|
| 2026.09.10 | ₩1,681 | ₩1,715 | ₩1,628 | ₩1,655 | -1.59% | 76만 |
|---|
| 2026.09.09 | ₩1,788 | ₩1,801 | ₩1,681 | ₩1,708 | -4.48% | 72.9만 |
|---|
| 2026.09.08 | ₩1,828 | ₩1,849 | ₩1,788 | ₩1,788 | -2.19% | 40.4만 |
|---|
| 2026.09.04 | ₩1,815 | ₩1,855 | ₩1,815 | ₩1,828 | +0.74% | 20.6만 |
|---|
| 2026.09.03 | ₩1,841 | ₩1,867 | ₩1,815 | ₩1,828 | -0.72% | 21.6만 |
|---|
| 2026.09.02 | ₩1,828 | ₩1,868 | ₩1,828 | ₩1,828 | 0.00% | 16.9만 |
|---|
| 2026.09.01 | ₩1,841 | ₩1,895 | ₩1,815 | ₩1,841 | 0.00% | 13.3만 |
|---|
| 2026.08.31 | ₩1,980 | ₩1,980 | ₩1,868 | ₩1,881 | -4.99% | 15만 |
|---|
| 2026.08.28 | ₩1,921 | ₩1,961 | ₩1,875 | ₩1,921 | 0.00% | 39.7만 |
|---|
| 2026.08.27 | ₩1,855 | ₩1,921 | ₩1,855 | ₩1,895 | +2.16% | 42.6만 |
|---|
| 2026.08.26 | ₩1,855 | ₩1,921 | ₩1,848 | ₩1,868 | +0.72% | 21.5만 |
|---|
| 2026.08.25 | ₩1,881 | ₩1,915 | ₩1,828 | ₩1,881 | 0.00% | 57.9만 |
|---|
| 2026.08.24 | ₩1,735 | ₩1,921 | ₩1,735 | ₩1,868 | +7.69% | 93.9만 |
|---|
| 2026.08.21 | ₩1,761 | ₩1,821 | ₩1,708 | ₩1,721 | -2.27% | 62.1만 |
|---|
| 2026.08.20 | ₩1,801 | ₩1,841 | ₩1,761 | ₩1,761 | -2.22% | 22.3만 |
|---|
| 2026.08.19 | ₩1,841 | ₩1,841 | ₩1,735 | ₩1,775 | -3.62% | 33.1만 |
|---|
| 2026.08.18 | ₩1,748 | ₩1,801 | ₩1,741 | ₩1,748 | 0.00% | 32.6만 |
|---|
| 2026.08.17 | ₩1,761 | ₩1,795 | ₩1,735 | ₩1,735 | -1.52% | 29만 |
|---|
| 2026.08.14 | ₩1,895 | ₩1,921 | ₩1,748 | ₩1,761 | -7.04% | 68.3만 |
|---|
| 2026.08.13 | ₩1,855 | ₩1,868 | ₩1,721 | ₩1,735 | -6.47% | 36만 |
|---|
| 2026.08.12 | ₩1,855 | ₩1,855 | ₩1,801 | ₩1,801 | -2.88% | 20만 |
|---|
| 2026.08.11 | ₩1,828 | ₩1,881 | ₩1,815 | ₩1,815 | -0.73% | 30.5만 |
|---|
| 2026.08.10 | ₩1,921 | ₩1,970 | ₩1,835 | ₩1,855 | -3.47% | 40.1만 |
|---|
| 2026.08.07 | ₩1,961 | ₩2,015 | ₩1,895 | ₩1,921 | -2.04% | 44만 |
|---|
| 2026.08.06 | ₩2,162 | ₩2,295 | ₩1,888 | ₩1,961 | -9.26% | 131만 |
|---|
| 2026.08.05 | ₩2,348 | ₩2,362 | ₩2,255 | ₩2,282 | -2.84% | 37.7만 |
|---|
| 2026.08.04 | ₩2,255 | ₩2,348 | ₩2,215 | ₩2,308 | +2.37% | 51.9만 |
|---|
| 2026.08.03 | ₩2,268 | ₩2,295 | ₩2,168 | ₩2,242 | -1.18% | 28.8만 |
|---|
| 2026.07.31 | ₩2,202 | ₩2,308 | ₩2,155 | ₩2,268 | +3.03% | 40.4만 |
|---|
| 2026.07.30 | ₩2,188 | ₩2,236 | ₩2,148 | ₩2,162 | -1.22% | 20.5만 |
|---|
| 2026.07.29 | ₩2,162 | ₩2,268 | ₩2,162 | ₩2,188 | +1.23% | 50만 |
|---|
| 2026.07.28 | ₩2,148 | ₩2,255 | ₩2,082 | ₩2,148 | 0.00% | 25.8만 |
|---|
| 2026.07.27 | ₩2,042 | ₩2,122 | ₩2,002 | ₩2,108 | +3.27% | 21.9만 |
|---|
| 2026.07.24 | ₩2,015 | ₩2,082 | ₩1,975 | ₩2,002 | -0.66% | 30.1만 |
|---|
| 2026.07.23 | ₩2,042 | ₩2,095 | ₩1,988 | ₩2,002 | -1.96% | 18.2만 |
|---|
| 2026.07.22 | ₩2,188 | ₩2,208 | ₩2,068 | ₩2,068 | -5.49% | 47.3만 |
|---|
| 2026.07.21 | ₩2,215 | ₩2,255 | ₩2,175 | ₩2,202 | -0.60% | 29.7만 |
|---|
| 2026.07.20 | ₩2,255 | ₩2,295 | ₩2,188 | ₩2,228 | -1.18% | 53.4만 |
|---|
| 2026.07.17 | ₩2,242 | ₩2,342 | ₩2,228 | ₩2,268 | +1.19% | 47.6만 |
|---|
| 2026.07.16 | ₩2,308 | ₩2,402 | ₩2,195 | ₩2,228 | -3.47% | 31.4만 |
|---|
| 2026.07.15 | ₩2,282 | ₩2,375 | ₩2,268 | ₩2,348 | +2.92% | 65.7만 |
|---|
| 2026.07.14 | ₩2,282 | ₩2,335 | ₩2,228 | ₩2,308 | +1.17% | 79.1만 |
|---|
| 2026.07.13 | ₩2,335 | ₩2,371 | ₩2,282 | ₩2,295 | -1.71% | 67.9만 |
|---|
| 2026.07.10 | ₩2,362 | ₩2,387 | ₩2,295 | ₩2,295 | -2.82% | 48.2만 |
|---|
| 2026.07.09 | ₩2,295 | ₩2,368 | ₩2,255 | ₩2,362 | +2.91% | 67.7만 |
|---|
| 2026.07.08 | ₩2,282 | ₩2,328 | ₩2,202 | ₩2,268 | -0.58% | 63.4만 |
|---|
| 2026.07.07 | ₩2,295 | ₩2,409 | ₩2,282 | ₩2,282 | -0.58% | 46.4만 |
|---|
| 2026.07.06 | ₩2,335 | ₩2,402 | ₩2,275 | ₩2,282 | -2.29% | 82만 |
|---|
| 2026.07.02 | ₩2,402 | ₩2,575 | ₩2,308 | ₩2,335 | -2.78% | 148만 |
|---|
| 2026.07.01 | ₩2,188 | ₩2,482 | ₩2,175 | ₩2,402 | +9.76% | 105.2만 |
|---|
| 2026.06.30 | ₩2,148 | ₩2,235 | ₩2,082 | ₩2,175 | +1.24% | 114.7만 |
|---|
| 2026.06.29 | ₩2,082 | ₩2,208 | ₩2,035 | ₩2,095 | +0.64% | 155.8만 |
|---|
| 2026.06.26 | ₩1,895 | ₩2,082 | ₩1,881 | ₩2,082 | +9.86% | 582.8만 |
|---|
| 2026.06.25 | ₩1,961 | ₩2,055 | ₩1,835 | ₩1,895 | -3.40% | 197.7만 |
|---|
| 2026.06.24 | ₩2,002 | ₩2,122 | ₩1,968 | ₩1,975 | -1.33% | 155.1만 |
|---|
| 2026.06.23 | ₩2,002 | ₩2,068 | ₩1,921 | ₩1,935 | -3.33% | 169.3만 |
|---|
| 2026.06.22 | ₩2,028 | ₩2,162 | ₩1,976 | ₩2,028 | 0.00% | 146만 |
|---|
| 2026.06.18 | ₩1,761 | ₩2,062 | ₩1,721 | ₩2,042 | +15.91% | 267.4만 |
|---|
| 2026.06.17 | ₩1,735 | ₩1,795 | ₩1,655 | ₩1,721 | -0.77% | 221.2만 |
|---|
| 2026.06.16 | ₩1,708 | ₩1,788 | ₩1,695 | ₩1,721 | +0.78% | 130.3만 |
|---|
| 2026.06.15 | ₩2,042 | ₩2,068 | ₩1,695 | ₩1,695 | -16.99% | 131.1만 |
|---|
| 2026.06.12 | ₩1,895 | ₩2,042 | ₩1,841 | ₩1,975 | +4.23% | 89.7만 |
|---|
| 2026.06.11 | ₩1,855 | ₩1,881 | ₩1,788 | ₩1,841 | -0.72% | 129.2만 |
|---|
| 2026.06.10 | ₩1,908 | ₩1,968 | ₩1,828 | ₩1,841 | -3.50% | 102.3만 |
|---|
| 2026.06.09 | ₩1,908 | ₩1,948 | ₩1,841 | ₩1,921 | +0.70% | 65.7만 |
|---|
| 2026.06.08 | ₩1,881 | ₩1,948 | ₩1,855 | ₩1,881 | 0.00% | 69.5만 |
|---|
| 2026.06.05 | ₩1,895 | ₩1,908 | ₩1,801 | ₩1,881 | -0.70% | 60.1만 |
|---|
| 2026.06.04 | ₩1,828 | ₩1,901 | ₩1,801 | ₩1,868 | +2.19% | 46.2만 |
|---|
| 2026.06.03 | ₩1,775 | ₩1,848 | ₩1,728 | ₩1,828 | +3.01% | 61.8만 |
|---|
| 2026.06.02 | ₩1,881 | ₩1,895 | ₩1,748 | ₩1,801 | -4.26% | 105.4만 |
|---|
| 2026.06.01 | ₩2,042 | ₩2,162 | ₩1,908 | ₩1,908 | -6.54% | 105.4만 |
|---|
| 2026.05.29 | ₩2,122 | ₩2,135 | ₩1,908 | ₩2,068 | -2.52% | 121.3만 |
|---|
| 2026.05.28 | ₩2,255 | ₩2,282 | ₩2,095 | ₩2,122 | -5.92% | 134.9만 |
|---|
| 2026.05.27 | ₩2,535 | ₩2,549 | ₩2,248 | ₩2,295 | -9.47% | 169.2만 |
|---|
| 2026.05.26 | ₩2,255 | ₩2,589 | ₩2,188 | ₩2,562 | +13.61% | 256.1만 |
|---|
| 2026.05.22 | ₩2,082 | ₩2,295 | ₩2,082 | ₩2,255 | +8.33% | 137만 |
|---|
| 2026.05.21 | ₩2,002 | ₩2,135 | ₩1,975 | ₩2,055 | +2.67% | 106.6만 |
|---|
| 2026.05.20 | ₩1,788 | ₩2,082 | ₩1,775 | ₩2,028 | +13.43% | 142.8만 |
|---|
| 2026.05.19 | ₩1,855 | ₩1,982 | ₩1,795 | ₩1,801 | -2.88% | 140.6만 |
|---|
| 2026.05.18 | ₩1,828 | ₩1,935 | ₩1,795 | ₩1,815 | -0.73% | 141.1만 |
|---|
| 2026.05.15 | ₩1,601 | ₩1,821 | ₩1,548 | ₩1,775 | +10.83% | 182.4만 |
|---|
| 2026.05.14 | ₩1,601 | ₩1,668 | ₩1,528 | ₩1,655 | +3.33% | 168.7만 |
|---|
| 2026.05.13 | ₩1,788 | ₩1,815 | ₩1,615 | ₩1,615 | -9.70% | 117.2만 |
|---|
| 2026.05.12 | ₩1,908 | ₩1,908 | ₩1,761 | ₩1,788 | -6.29% | 71.9만 |
|---|
| 2026.05.11 | ₩2,015 | ₩2,022 | ₩1,908 | ₩1,935 | -3.97% | 73.8만 |
|---|
| 2026.05.08 | ₩1,775 | ₩1,961 | ₩1,775 | ₩1,935 | +9.02% | 101.3만 |
|---|
| 2026.05.07 | ₩1,748 | ₩2,042 | ₩1,668 | ₩1,735 | -0.76% | 175.3만 |
|---|
| 2026.05.06 | ₩1,695 | ₩1,695 | ₩1,501 | ₩1,588 | -6.30% | 157.6만 |
|---|
| 2026.05.05 | ₩1,801 | ₩1,855 | ₩1,648 | ₩1,668 | -7.41% | 103.4만 |
|---|
| 2026.05.04 | ₩1,748 | ₩1,775 | ₩1,715 | ₩1,761 | +0.76% | 28.5만 |
|---|
| 2026.05.01 | ₩1,721 | ₩1,788 | ₩1,681 | ₩1,735 | +0.78% | 32.7만 |
|---|
| 2026.04.30 | ₩1,668 | ₩1,721 | ₩1,628 | ₩1,708 | +2.40% | 21.4만 |
|---|
| 2026.04.29 | ₩1,681 | ₩1,681 | ₩1,608 | ₩1,668 | -0.79% | 24.4만 |
|---|
| 2026.04.28 | ₩1,668 | ₩1,695 | ₩1,621 | ₩1,668 | 0.00% | 16.9만 |
|---|
| 2026.04.27 | ₩1,708 | ₩1,721 | ₩1,668 | ₩1,668 | -2.34% | 23.7만 |
|---|
| 2026.04.24 | ₩1,721 | ₩1,775 | ₩1,681 | ₩1,721 | 0.00% | 33만 |
|---|
| 2026.04.23 | ₩1,655 | ₩1,708 | ₩1,615 | ₩1,708 | +3.23% | 25.8만 |
|---|
| 2026.04.22 | ₩1,588 | ₩1,648 | ₩1,588 | ₩1,628 | +2.52% | 32.4만 |
|---|
| 2026.04.21 | ₩1,681 | ₩1,708 | ₩1,588 | ₩1,588 | -5.56% | 12.6만 |
|---|
| 2026.04.20 | ₩1,641 | ₩1,695 | ₩1,616 | ₩1,681 | +2.44% | 26.9만 |
|---|
| 2026.04.17 | ₩1,628 | ₩1,708 | ₩1,628 | ₩1,641 | +0.82% | 46만 |
|---|
| 2026.04.16 | ₩1,628 | ₩1,648 | ₩1,575 | ₩1,628 | 0.00% | 40.5만 |
|---|
| 2026.04.15 | ₩1,575 | ₩1,648 | ₩1,548 | ₩1,601 | +1.69% | 63.3만 |
|---|
| 2026.04.14 | ₩1,615 | ₩1,641 | ₩1,548 | ₩1,588 | -1.65% | 41.5만 |
|---|
| 2026.04.13 | ₩1,535 | ₩1,601 | ₩1,535 | ₩1,601 | +4.35% | 17.6만 |
|---|
| 2026.04.10 | ₩1,561 | ₩1,588 | ₩1,535 | ₩1,561 | 0.00% | 15.2만 |
|---|
| 2026.04.09 | ₩1,548 | ₩1,595 | ₩1,528 | ₩1,588 | +2.59% | 25.4만 |
|---|
| 2026.04.08 | ₩1,628 | ₩1,628 | ₩1,555 | ₩1,575 | -3.28% | 38.3만 |
|---|
| 2026.04.07 | ₩1,575 | ₩1,625 | ₩1,535 | ₩1,535 | -2.54% | 24.6만 |
|---|
| 2026.04.06 | ₩1,628 | ₩1,641 | ₩1,555 | ₩1,601 | -1.64% | 29.9만 |
|---|
| 2026.04.02 | ₩1,535 | ₩1,601 | ₩1,509 | ₩1,601 | +4.35% | 41.9만 |
|---|
| 2026.04.01 | ₩1,561 | ₩1,601 | ₩1,540 | ₩1,561 | 0.00% | 41.1만 |
|---|
| 2026.03.31 | ₩1,615 | ₩1,615 | ₩1,508 | ₩1,561 | -3.31% | 57.1만 |
|---|
| 2026.03.30 | ₩1,508 | ₩1,667 | ₩1,508 | ₩1,601 | +6.19% | 66만 |
|---|
| 2026.03.27 | ₩1,561 | ₩1,575 | ₩1,494 | ₩1,508 | -3.42% | 48.2만 |
|---|
| 2026.03.26 | ₩1,628 | ₩1,628 | ₩1,535 | ₩1,561 | -4.10% | 55.5만 |
|---|
| 2026.03.25 | ₩1,668 | ₩1,680 | ₩1,561 | ₩1,601 | -4.00% | 60.9만 |
|---|
| 2026.03.24 | ₩1,681 | ₩1,681 | ₩1,608 | ₩1,641 | -2.38% | 32.5만 |
|---|
| 2026.03.23 | ₩1,655 | ₩1,708 | ₩1,655 | ₩1,655 | 0.00% | 50.1만 |
|---|
| 2026.03.20 | ₩1,548 | ₩1,655 | ₩1,528 | ₩1,575 | +1.72% | 104.6만 |
|---|
| 2026.03.19 | ₩1,561 | ₩1,588 | ₩1,535 | ₩1,575 | +0.85% | 73.6만 |
|---|
| 2026.03.18 | ₩1,668 | ₩1,681 | ₩1,575 | ₩1,575 | -5.60% | 78.4만 |
|---|
| 2026.03.17 | ₩1,668 | ₩1,743 | ₩1,668 | ₩1,695 | +1.60% | 43.3만 |
|---|
| 2026.03.16 | ₩1,668 | ₩1,748 | ₩1,668 | ₩1,695 | +1.60% | 45.6만 |
|---|
| 2026.03.13 | ₩1,721 | ₩1,775 | ₩1,681 | ₩1,708 | -0.78% | 57.7만 |
|---|
| 2026.03.12 | ₩1,801 | ₩1,815 | ₩1,708 | ₩1,721 | -4.44% | 65.9만 |
|---|
| 2026.03.11 | ₩1,815 | ₩1,841 | ₩1,775 | ₩1,815 | 0.00% | 53.5만 |
|---|
| 2026.03.10 | ₩1,855 | ₩1,895 | ₩1,801 | ₩1,815 | -2.16% | 56.5만 |
|---|
| 2026.03.09 | ₩1,815 | ₩1,895 | ₩1,768 | ₩1,895 | +4.41% | 43.8만 |
|---|
| 2026.03.06 | ₩1,801 | ₩1,855 | ₩1,761 | ₩1,841 | +2.22% | 47.7만 |
|---|
| 2026.03.05 | ₩1,895 | ₩1,921 | ₩1,828 | ₩1,868 | -1.41% | 49.5만 |
|---|
| 2026.03.04 | ₩1,908 | ₩1,948 | ₩1,881 | ₩1,908 | 0.00% | 32.5만 |
|---|
| 2026.03.03 | ₩1,841 | ₩1,941 | ₩1,809 | ₩1,908 | +3.62% | 68.9만 |
|---|
| 2026.03.02 | ₩1,748 | ₩1,908 | ₩1,735 | ₩1,855 | +6.11% | 71만 |
|---|
| 2026.02.27 | ₩1,801 | ₩1,881 | ₩1,775 | ₩1,788 | -0.74% | 105.2만 |
|---|
| 2026.02.26 | ₩1,761 | ₩1,905 | ₩1,481 | ₩1,801 | +2.27% | 126만 |
|---|
| 2026.02.25 | ₩2,042 | ₩2,075 | ₩1,982 | ₩2,068 | +1.31% | 93.6만 |
|---|
| 2026.02.24 | ₩2,082 | ₩2,135 | ₩1,988 | ₩2,002 | -3.85% | 44.4만 |
|---|
| 2026.02.23 | ₩2,202 | ₩2,202 | ₩2,042 | ₩2,082 | -5.45% | 116.5만 |
|---|
| 2026.02.20 | ₩2,268 | ₩2,268 | ₩2,215 | ₩2,215 | -2.35% | 29.4만 |
|---|
| 2026.02.19 | ₩2,202 | ₩2,268 | ₩2,162 | ₩2,255 | +2.42% | 47.5만 |
|---|
| 2026.02.18 | ₩2,188 | ₩2,268 | ₩2,148 | ₩2,202 | +0.61% | 60.3만 |
|---|
| 2026.02.17 | ₩2,188 | ₩2,215 | ₩2,135 | ₩2,148 | -1.83% | 36.3만 |
|---|
| 2026.02.13 | ₩2,135 | ₩2,228 | ₩2,135 | ₩2,175 | +1.87% | 55.4만 |
|---|
| 2026.02.12 | ₩2,228 | ₩2,228 | ₩2,062 | ₩2,095 | -5.99% | 58.8만 |
|---|
| 2026.02.11 | ₩2,202 | ₩2,282 | ₩2,148 | ₩2,188 | -0.61% | 141.9만 |
|---|
| 2026.02.10 | ₩2,215 | ₩2,267 | ₩2,128 | ₩2,135 | -3.61% | 68.5만 |
|---|
| 2026.02.09 | ₩2,308 | ₩2,308 | ₩2,202 | ₩2,215 | -4.05% | 34.6만 |
|---|
| 2026.02.06 | ₩2,255 | ₩2,342 | ₩2,228 | ₩2,295 | +1.78% | 45.5만 |
|---|
| 2026.02.05 | ₩2,308 | ₩2,322 | ₩2,222 | ₩2,228 | -3.47% | 45.5만 |
|---|
| 2026.02.04 | ₩2,429 | ₩2,429 | ₩2,295 | ₩2,308 | -4.95% | 48.5만 |
|---|
| 2026.02.03 | ₩2,469 | ₩2,469 | ₩2,322 | ₩2,388 | -3.24% | 88.5만 |
|---|
| 2026.02.02 | ₩2,482 | ₩2,514 | ₩2,402 | ₩2,415 | -2.69% | 57.2만 |
|---|
| 2026.01.30 | ₩2,415 | ₩2,482 | ₩2,375 | ₩2,469 | +2.21% | 62.8만 |
|---|
| 2026.01.29 | ₩2,469 | ₩2,509 | ₩2,348 | ₩2,429 | -1.62% | 68.5만 |
|---|
| 2026.01.28 | ₩2,655 | ₩2,789 | ₩2,509 | ₩2,522 | -5.03% | 98.5만 |
|---|
| 2026.01.27 | ₩2,749 | ₩2,827 | ₩2,669 | ₩2,749 | 0.00% | 153.9만 |
|---|
| 2026.01.26 | ₩2,642 | ₩2,829 | ₩2,615 | ₩2,735 | +3.54% | 242.5만 |
|---|
| 2026.01.23 | ₩2,682 | ₩2,722 | ₩2,613 | ₩2,655 | -1.00% | 47.1만 |
|---|
| 2026.01.22 | ₩2,589 | ₩2,722 | ₩2,535 | ₩2,709 | +4.64% | 75.1만 |
|---|
| 2026.01.21 | ₩2,549 | ₩2,615 | ₩2,482 | ₩2,589 | +1.57% | 85.9만 |
|---|
| 2026.01.20 | ₩2,482 | ₩2,522 | ₩2,409 | ₩2,509 | +1.08% | 68.4만 |
|---|
| 2026.01.16 | ₩2,549 | ₩2,775 | ₩2,549 | ₩2,562 | +0.52% | 245.3만 |
|---|
| 2026.01.15 | ₩2,348 | ₩2,602 | ₩2,308 | ₩2,535 | +7.95% | 465.3만 |
|---|
| 2026.01.14 | ₩2,335 | ₩2,347 | ₩2,208 | ₩2,242 | -4.00% | 66.4만 |
|---|
| 2026.01.13 | ₩2,388 | ₩2,415 | ₩2,322 | ₩2,322 | -2.79% | 53.9만 |
|---|
| 2026.01.12 | ₩2,469 | ₩2,495 | ₩2,375 | ₩2,402 | -2.70% | 59.8만 |
|---|
| 2026.01.09 | ₩2,495 | ₩2,535 | ₩2,482 | ₩2,495 | 0.00% | 71.2만 |
|---|
| 2026.01.08 | ₩2,535 | ₩2,589 | ₩2,402 | ₩2,469 | -2.63% | 156.8만 |
|---|
| 2026.01.07 | ₩2,509 | ₩2,615 | ₩2,469 | ₩2,575 | +2.66% | 167.8만 |
|---|
| 2026.01.06 | ₩2,535 | ₩2,535 | ₩2,429 | ₩2,522 | -0.53% | 139.1만 |
|---|
| 2026.01.05 | ₩2,709 | ₩2,735 | ₩2,442 | ₩2,469 | -8.87% | 171.5만 |
|---|
| 2026.01.02 | ₩3,069 | ₩3,082 | ₩2,669 | ₩2,682 | -12.61% | 128.2만 |
|---|
| 2025.12.31 | ₩3,042 | ₩3,109 | ₩3,016 | ₩3,096 | +1.75% | 264.6만 |
|---|
| 2025.12.30 | ₩3,096 | ₩3,109 | ₩3,029 | ₩3,082 | -0.43% | 111.5만 |
|---|
| 2025.12.29 | ₩3,029 | ₩3,116 | ₩3,029 | ₩3,096 | +2.20% | 78.7만 |
|---|
| 2025.12.26 | ₩3,029 | ₩3,096 | ₩3,029 | ₩3,042 | +0.44% | 88.4만 |
|---|
| 2025.12.24 | ₩3,096 | ₩3,149 | ₩2,982 | ₩3,056 | -1.29% | 36.1만 |
|---|
| 2025.12.23 | ₩3,456 | ₩3,456 | ₩3,096 | ₩3,109 | -10.04% | 48.8만 |
|---|
| 2025.12.22 | ₩3,456 | ₩3,563 | ₩3,443 | ₩3,469 | +0.39% | 64.8만 |
|---|
| 2025.12.19 | ₩3,469 | ₩3,583 | ₩3,403 | ₩3,496 | +0.77% | 306.2만 |
|---|
| 2025.12.18 | ₩3,389 | ₩3,556 | ₩3,389 | ₩3,443 | +1.57% | 201.6만 |
|---|
| 2025.12.17 | ₩3,469 | ₩3,576 | ₩3,369 | ₩3,376 | -2.69% | 111.1만 |
|---|
| 2025.12.16 | ₩3,349 | ₩3,489 | ₩3,309 | ₩3,443 | +2.79% | 151.5만 |
|---|
| 2025.12.15 | ₩3,509 | ₩3,523 | ₩3,309 | ₩3,336 | -4.94% | 62.5만 |
|---|
| 2025.12.12 | ₩3,536 | ₩3,549 | ₩3,456 | ₩3,496 | -1.13% | 89.5만 |
|---|
| 2025.12.11 | ₩3,483 | ₩3,609 | ₩3,456 | ₩3,509 | +0.77% | 82만 |
|---|
| 2025.12.10 | ₩3,469 | ₩3,569 | ₩3,463 | ₩3,483 | +0.38% | 138.5만 |
|---|
| 2025.12.09 | ₩3,416 | ₩3,483 | ₩3,416 | ₩3,456 | +1.17% | 61.9만 |
|---|
| 2025.12.08 | ₩3,416 | ₩3,456 | ₩3,389 | ₩3,416 | 0.00% | 57만 |
|---|
| 2025.12.05 | ₩3,483 | ₩3,543 | ₩3,423 | ₩3,443 | -1.15% | 59.5만 |
|---|
| 2025.12.04 | ₩3,576 | ₩3,616 | ₩3,483 | ₩3,523 | -1.49% | 66.5만 |
|---|
| 2025.12.03 | ₩3,576 | ₩3,624 | ₩3,543 | ₩3,563 | -0.37% | 121.3만 |
|---|
| 2025.12.02 | ₩3,483 | ₩3,576 | ₩3,483 | ₩3,536 | +1.53% | 110.1만 |
|---|
| 2025.12.01 | ₩3,496 | ₩3,583 | ₩3,416 | ₩3,456 | -1.15% | 77.8만 |
|---|
| 2025.11.28 | ₩3,589 | ₩3,669 | ₩3,569 | ₩3,576 | -0.37% | 29.4만 |
|---|
| 2025.11.26 | ₩3,616 | ₩3,643 | ₩3,563 | ₩3,576 | -1.11% | 60.3만 |
|---|
| 2025.11.25 | ₩3,549 | ₩3,629 | ₩3,501 | ₩3,589 | +1.13% | 120.3만 |
|---|
| 2025.11.24 | ₩3,576 | ₩3,629 | ₩3,529 | ₩3,549 | -0.75% | 49.2만 |
|---|
| 2025.11.21 | ₩3,429 | ₩3,589 | ₩3,369 | ₩3,563 | +3.89% | 76.3만 |
|---|
| 2025.11.20 | ₩3,376 | ₩3,509 | ₩3,309 | ₩3,429 | +1.58% | 47.1만 |
|---|
| 2025.11.19 | ₩3,296 | ₩3,469 | ₩3,283 | ₩3,376 | +2.43% | 61.5만 |
|---|
| 2025.11.18 | ₩3,309 | ₩3,389 | ₩3,256 | ₩3,336 | +0.81% | 63.3만 |
|---|
| 2025.11.17 | ₩3,336 | ₩3,403 | ₩3,287 | ₩3,336 | 0.00% | 39.4만 |
|---|
| 2025.11.14 | ₩3,403 | ₩3,483 | ₩3,323 | ₩3,336 | -1.96% | 34.8만 |
|---|
| 2025.11.13 | ₩3,589 | ₩3,669 | ₩3,416 | ₩3,443 | -4.09% | 70.8만 |
|---|
| 2025.11.12 | ₩3,616 | ₩3,709 | ₩3,616 | ₩3,616 | 0.00% | 92.1만 |
|---|
| 2025.11.11 | ₩3,416 | ₩3,669 | ₩3,389 | ₩3,603 | +5.47% | 64.3만 |
|---|
| 2025.11.10 | ₩3,603 | ₩3,696 | ₩3,469 | ₩3,483 | -3.33% | 120.6만 |
|---|
| 2025.11.07 | ₩3,443 | ₩3,649 | ₩3,353 | ₩3,563 | +3.49% | 82.1만 |
|---|
| 2025.11.06 | ₩3,336 | ₩3,563 | ₩3,202 | ₩3,509 | +5.20% | 193.2만 |
|---|
| 2025.11.05 | ₩3,082 | ₩3,236 | ₩3,049 | ₩3,122 | +1.30% | 113.7만 |
|---|
| 2025.11.04 | ₩3,162 | ₩3,202 | ₩3,082 | ₩3,082 | -2.53% | 65만 |
|---|
| 2025.11.03 | ₩3,149 | ₩3,229 | ₩3,096 | ₩3,176 | +0.85% | 77.4만 |
|---|
| 2025.10.31 | ₩3,096 | ₩3,176 | ₩3,056 | ₩3,149 | +1.72% | 58.5만 |
|---|
| 2025.10.30 | ₩3,176 | ₩3,242 | ₩3,090 | ₩3,096 | -2.52% | 85.6만 |
|---|
| 2025.10.29 | ₩3,269 | ₩3,296 | ₩3,109 | ₩3,162 | -3.27% | 83.1만 |
|---|
| 2025.10.28 | ₩3,269 | ₩3,309 | ₩3,182 | ₩3,256 | -0.41% | 63.2만 |
|---|
| 2025.10.27 | ₩3,376 | ₩3,403 | ₩3,262 | ₩3,283 | -2.77% | 56.7만 |
|---|
| 2025.10.24 | ₩3,269 | ₩3,369 | ₩3,269 | ₩3,336 | +2.04% | 81.3만 |
|---|
| 2025.10.23 | ₩3,202 | ₩3,289 | ₩3,202 | ₩3,242 | +1.25% | 54.8만 |
|---|
| 2025.10.22 | ₩3,069 | ₩3,196 | ₩3,029 | ₩3,189 | +3.91% | 86.1만 |
|---|
| 2025.10.21 | ₩3,082 | ₩3,216 | ₩3,049 | ₩3,069 | -0.43% | 73.9만 |
|---|
| 2025.10.20 | ₩3,042 | ₩3,162 | ₩3,029 | ₩3,082 | +1.32% | 59.3만 |
|---|
| 2025.10.17 | ₩3,082 | ₩3,136 | ₩2,976 | ₩3,029 | -1.73% | 82.5만 |
|---|
| 2025.10.16 | ₩3,189 | ₩3,217 | ₩3,029 | ₩3,082 | -3.35% | 67.3만 |
|---|
| 2025.10.15 | ₩3,216 | ₩3,269 | ₩3,136 | ₩3,216 | 0.00% | 62.1만 |
|---|
| 2025.10.14 | ₩3,216 | ₩3,269 | ₩3,136 | ₩3,216 | 0.00% | 75.7만 |
|---|
| 2025.10.13 | ₩3,069 | ₩3,249 | ₩3,069 | ₩3,202 | +4.35% | 111.2만 |
|---|
| 2025.10.10 | ₩3,189 | ₩3,216 | ₩2,989 | ₩3,042 | -4.60% | 91만 |
|---|