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 | ₩1,602 | ₩1,616 | ₩1,562 | ₩1,616 | +0.83% | 20만 |
| 2026.10.08 | ₩1,629 | ₩1,643 | ₩1,576 | ₩1,589 | -2.46% | 40.2만 |
| 2026.10.07 | ₩1,589 | ₩1,629 | ₩1,585 | ₩1,616 | +1.68% | 27.9만 |
| 2026.10.06 | ₩1,629 | ₩1,643 | ₩1,589 | ₩1,602 | -1.64% | 18.9만 |
| 2026.10.05 | ₩1,629 | ₩1,696 | ₩1,609 | ₩1,616 | -0.82% | 29.3만 |
| 2026.10.02 | ₩1,643 | ₩1,643 | ₩1,576 | ₩1,616 | -1.63% | 31.2만 |
| 2026.10.01 | ₩1,589 | ₩1,643 | ₩1,589 | ₩1,616 | +1.68% | 25.5만 |
| 2026.09.30 | ₩1,643 | ₩1,663 | ₩1,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,576 |
| -4.07% |
| 59.6만 |
| 2026.09.29 | ₩1,709 | ₩1,709 | ₩1,616 | ₩1,629 | -4.69% | 43.2만 |
|---|
| 2026.09.28 | ₩1,763 | ₩1,803 | ₩1,669 | ₩1,696 | -3.79% | 38.3만 |
|---|
| 2026.09.25 | ₩1,776 | ₩1,809 | ₩1,756 | ₩1,776 | 0.00% | 27.9만 |
|---|
| 2026.09.24 | ₩1,723 | ₩1,776 | ₩1,703 | ₩1,776 | +3.10% | 23.5만 |
|---|
| 2026.09.23 | ₩1,789 | ₩1,803 | ₩1,696 | ₩1,723 | -3.73% | 51만 |
|---|
| 2026.09.22 | ₩1,856 | ₩1,856 | ₩1,763 | ₩1,789 | -3.60% | 41.7만 |
|---|
| 2026.09.21 | ₩1,923 | ₩1,963 | ₩1,856 | ₩1,856 | -3.47% | 37만 |
|---|
| 2026.09.18 | ₩1,870 | ₩1,996 | ₩1,836 | ₩1,896 | +1.43% | 132.4만 |
|---|
| 2026.09.17 | ₩1,803 | ₩1,856 | ₩1,789 | ₩1,856 | +2.96% | 35.2만 |
|---|
| 2026.09.16 | ₩1,709 | ₩1,803 | ₩1,709 | ₩1,776 | +3.91% | 23.8만 |
|---|
| 2026.09.15 | ₩1,736 | ₩1,763 | ₩1,716 | ₩1,736 | 0.00% | 20.3만 |
|---|
| 2026.09.14 | ₩1,683 | ₩1,749 | ₩1,643 | ₩1,723 | +2.38% | 33.5만 |
|---|
| 2026.09.11 | ₩1,669 | ₩1,749 | ₩1,644 | ₩1,683 | +0.80% | 63.4만 |
|---|
| 2026.09.10 | ₩1,683 | ₩1,716 | ₩1,629 | ₩1,656 | -1.59% | 76만 |
|---|
| 2026.09.09 | ₩1,789 | ₩1,803 | ₩1,683 | ₩1,709 | -4.48% | 72.9만 |
|---|
| 2026.09.08 | ₩1,829 | ₩1,851 | ₩1,789 | ₩1,789 | -2.19% | 40.4만 |
|---|
| 2026.09.04 | ₩1,816 | ₩1,856 | ₩1,816 | ₩1,829 | +0.74% | 20.6만 |
|---|
| 2026.09.03 | ₩1,843 | ₩1,868 | ₩1,816 | ₩1,829 | -0.72% | 21.6만 |
|---|
| 2026.09.02 | ₩1,829 | ₩1,870 | ₩1,829 | ₩1,829 | 0.00% | 16.9만 |
|---|
| 2026.09.01 | ₩1,843 | ₩1,896 | ₩1,816 | ₩1,843 | 0.00% | 13.3만 |
|---|
| 2026.08.31 | ₩1,982 | ₩1,982 | ₩1,870 | ₩1,883 | -4.99% | 15만 |
|---|
| 2026.08.28 | ₩1,923 | ₩1,963 | ₩1,876 | ₩1,923 | 0.00% | 39.7만 |
|---|
| 2026.08.27 | ₩1,856 | ₩1,923 | ₩1,856 | ₩1,896 | +2.16% | 42.6만 |
|---|
| 2026.08.26 | ₩1,856 | ₩1,923 | ₩1,850 | ₩1,870 | +0.72% | 21.5만 |
|---|
| 2026.08.25 | ₩1,883 | ₩1,916 | ₩1,829 | ₩1,883 | 0.00% | 57.9만 |
|---|
| 2026.08.24 | ₩1,736 | ₩1,923 | ₩1,736 | ₩1,870 | +7.69% | 93.9만 |
|---|
| 2026.08.21 | ₩1,763 | ₩1,823 | ₩1,709 | ₩1,723 | -2.27% | 62.1만 |
|---|
| 2026.08.20 | ₩1,803 | ₩1,843 | ₩1,763 | ₩1,763 | -2.22% | 22.3만 |
|---|
| 2026.08.19 | ₩1,843 | ₩1,843 | ₩1,736 | ₩1,776 | -3.62% | 33.1만 |
|---|
| 2026.08.18 | ₩1,749 | ₩1,803 | ₩1,743 | ₩1,749 | 0.00% | 32.6만 |
|---|
| 2026.08.17 | ₩1,763 | ₩1,796 | ₩1,736 | ₩1,736 | -1.52% | 29만 |
|---|
| 2026.08.14 | ₩1,896 | ₩1,923 | ₩1,749 | ₩1,763 | -7.04% | 68.3만 |
|---|
| 2026.08.13 | ₩1,856 | ₩1,870 | ₩1,723 | ₩1,736 | -6.47% | 36만 |
|---|
| 2026.08.12 | ₩1,856 | ₩1,856 | ₩1,803 | ₩1,803 | -2.88% | 20만 |
|---|
| 2026.08.11 | ₩1,829 | ₩1,883 | ₩1,816 | ₩1,816 | -0.73% | 30.5만 |
|---|
| 2026.08.10 | ₩1,923 | ₩1,971 | ₩1,836 | ₩1,856 | -3.47% | 40.1만 |
|---|
| 2026.08.07 | ₩1,963 | ₩2,016 | ₩1,896 | ₩1,923 | -2.04% | 44만 |
|---|
| 2026.08.06 | ₩2,163 | ₩2,297 | ₩1,890 | ₩1,963 | -9.26% | 131만 |
|---|
| 2026.08.05 | ₩2,350 | ₩2,364 | ₩2,257 | ₩2,283 | -2.84% | 37.7만 |
|---|
| 2026.08.04 | ₩2,257 | ₩2,350 | ₩2,217 | ₩2,310 | +2.37% | 51.9만 |
|---|
| 2026.08.03 | ₩2,270 | ₩2,297 | ₩2,170 | ₩2,243 | -1.18% | 28.8만 |
|---|
| 2026.07.31 | ₩2,203 | ₩2,310 | ₩2,157 | ₩2,270 | +3.03% | 40.4만 |
|---|
| 2026.07.30 | ₩2,190 | ₩2,238 | ₩2,150 | ₩2,163 | -1.22% | 20.5만 |
|---|
| 2026.07.29 | ₩2,163 | ₩2,270 | ₩2,163 | ₩2,190 | +1.23% | 50만 |
|---|
| 2026.07.28 | ₩2,150 | ₩2,257 | ₩2,083 | ₩2,150 | 0.00% | 25.8만 |
|---|
| 2026.07.27 | ₩2,043 | ₩2,123 | ₩2,003 | ₩2,110 | +3.27% | 21.9만 |
|---|
| 2026.07.24 | ₩2,016 | ₩2,083 | ₩1,976 | ₩2,003 | -0.66% | 30.1만 |
|---|
| 2026.07.23 | ₩2,043 | ₩2,097 | ₩1,990 | ₩2,003 | -1.96% | 18.2만 |
|---|
| 2026.07.22 | ₩2,190 | ₩2,210 | ₩2,070 | ₩2,070 | -5.49% | 47.3만 |
|---|
| 2026.07.21 | ₩2,217 | ₩2,257 | ₩2,177 | ₩2,203 | -0.60% | 29.7만 |
|---|
| 2026.07.20 | ₩2,257 | ₩2,297 | ₩2,190 | ₩2,230 | -1.18% | 53.4만 |
|---|
| 2026.07.17 | ₩2,243 | ₩2,344 | ₩2,230 | ₩2,270 | +1.19% | 47.6만 |
|---|
| 2026.07.16 | ₩2,310 | ₩2,404 | ₩2,197 | ₩2,230 | -3.47% | 31.4만 |
|---|
| 2026.07.15 | ₩2,283 | ₩2,377 | ₩2,270 | ₩2,350 | +2.92% | 65.7만 |
|---|
| 2026.07.14 | ₩2,283 | ₩2,337 | ₩2,230 | ₩2,310 | +1.17% | 79.1만 |
|---|
| 2026.07.13 | ₩2,337 | ₩2,373 | ₩2,283 | ₩2,297 | -1.71% | 67.9만 |
|---|
| 2026.07.10 | ₩2,364 | ₩2,389 | ₩2,297 | ₩2,297 | -2.82% | 48.2만 |
|---|
| 2026.07.09 | ₩2,297 | ₩2,370 | ₩2,257 | ₩2,364 | +2.91% | 67.7만 |
|---|
| 2026.07.08 | ₩2,283 | ₩2,330 | ₩2,203 | ₩2,270 | -0.58% | 63.4만 |
|---|
| 2026.07.07 | ₩2,297 | ₩2,410 | ₩2,283 | ₩2,283 | -0.58% | 46.4만 |
|---|
| 2026.07.06 | ₩2,337 | ₩2,404 | ₩2,277 | ₩2,283 | -2.29% | 82만 |
|---|
| 2026.07.02 | ₩2,404 | ₩2,577 | ₩2,310 | ₩2,337 | -2.78% | 148만 |
|---|
| 2026.07.01 | ₩2,190 | ₩2,484 | ₩2,177 | ₩2,404 | +9.76% | 105.2만 |
|---|
| 2026.06.30 | ₩2,150 | ₩2,237 | ₩2,083 | ₩2,177 | +1.24% | 114.7만 |
|---|
| 2026.06.29 | ₩2,083 | ₩2,210 | ₩2,036 | ₩2,097 | +0.64% | 155.8만 |
|---|
| 2026.06.26 | ₩1,896 | ₩2,083 | ₩1,883 | ₩2,083 | +9.86% | 582.8만 |
|---|
| 2026.06.25 | ₩1,963 | ₩2,056 | ₩1,836 | ₩1,896 | -3.40% | 197.7만 |
|---|
| 2026.06.24 | ₩2,003 | ₩2,123 | ₩1,970 | ₩1,976 | -1.33% | 155.1만 |
|---|
| 2026.06.23 | ₩2,003 | ₩2,070 | ₩1,923 | ₩1,936 | -3.33% | 169.3만 |
|---|
| 2026.06.22 | ₩2,030 | ₩2,163 | ₩1,978 | ₩2,030 | 0.00% | 146만 |
|---|
| 2026.06.18 | ₩1,763 | ₩2,063 | ₩1,723 | ₩2,043 | +15.91% | 267.4만 |
|---|
| 2026.06.17 | ₩1,736 | ₩1,796 | ₩1,656 | ₩1,723 | -0.77% | 221.2만 |
|---|
| 2026.06.16 | ₩1,709 | ₩1,789 | ₩1,696 | ₩1,723 | +0.78% | 130.3만 |
|---|
| 2026.06.15 | ₩2,043 | ₩2,070 | ₩1,696 | ₩1,696 | -16.99% | 131.1만 |
|---|
| 2026.06.12 | ₩1,896 | ₩2,043 | ₩1,843 | ₩1,976 | +4.23% | 89.7만 |
|---|
| 2026.06.11 | ₩1,856 | ₩1,883 | ₩1,789 | ₩1,843 | -0.72% | 129.2만 |
|---|
| 2026.06.10 | ₩1,910 | ₩1,970 | ₩1,829 | ₩1,843 | -3.50% | 102.3만 |
|---|
| 2026.06.09 | ₩1,910 | ₩1,950 | ₩1,843 | ₩1,923 | +0.70% | 65.7만 |
|---|
| 2026.06.08 | ₩1,883 | ₩1,950 | ₩1,856 | ₩1,883 | 0.00% | 69.5만 |
|---|
| 2026.06.05 | ₩1,896 | ₩1,910 | ₩1,803 | ₩1,883 | -0.70% | 60.1만 |
|---|
| 2026.06.04 | ₩1,829 | ₩1,903 | ₩1,803 | ₩1,870 | +2.19% | 46.2만 |
|---|
| 2026.06.03 | ₩1,776 | ₩1,850 | ₩1,729 | ₩1,829 | +3.01% | 61.8만 |
|---|
| 2026.06.02 | ₩1,883 | ₩1,896 | ₩1,749 | ₩1,803 | -4.26% | 105.4만 |
|---|
| 2026.06.01 | ₩2,043 | ₩2,163 | ₩1,910 | ₩1,910 | -6.54% | 105.4만 |
|---|
| 2026.05.29 | ₩2,123 | ₩2,137 | ₩1,910 | ₩2,070 | -2.52% | 121.3만 |
|---|
| 2026.05.28 | ₩2,257 | ₩2,283 | ₩2,097 | ₩2,123 | -5.92% | 134.9만 |
|---|
| 2026.05.27 | ₩2,537 | ₩2,551 | ₩2,250 | ₩2,297 | -9.47% | 169.2만 |
|---|
| 2026.05.26 | ₩2,257 | ₩2,591 | ₩2,190 | ₩2,564 | +13.61% | 256.1만 |
|---|
| 2026.05.22 | ₩2,083 | ₩2,297 | ₩2,083 | ₩2,257 | +8.33% | 137만 |
|---|
| 2026.05.21 | ₩2,003 | ₩2,137 | ₩1,976 | ₩2,056 | +2.67% | 106.6만 |
|---|
| 2026.05.20 | ₩1,789 | ₩2,083 | ₩1,776 | ₩2,030 | +13.43% | 142.8만 |
|---|
| 2026.05.19 | ₩1,856 | ₩1,983 | ₩1,796 | ₩1,803 | -2.88% | 140.6만 |
|---|
| 2026.05.18 | ₩1,829 | ₩1,936 | ₩1,796 | ₩1,816 | -0.73% | 141.1만 |
|---|
| 2026.05.15 | ₩1,602 | ₩1,823 | ₩1,549 | ₩1,776 | +10.83% | 182.4만 |
|---|
| 2026.05.14 | ₩1,602 | ₩1,669 | ₩1,529 | ₩1,656 | +3.33% | 168.7만 |
|---|
| 2026.05.13 | ₩1,789 | ₩1,816 | ₩1,616 | ₩1,616 | -9.70% | 117.2만 |
|---|
| 2026.05.12 | ₩1,910 | ₩1,910 | ₩1,763 | ₩1,789 | -6.29% | 71.9만 |
|---|
| 2026.05.11 | ₩2,016 | ₩2,023 | ₩1,910 | ₩1,936 | -3.97% | 73.8만 |
|---|
| 2026.05.08 | ₩1,776 | ₩1,963 | ₩1,776 | ₩1,936 | +9.02% | 101.3만 |
|---|
| 2026.05.07 | ₩1,749 | ₩2,043 | ₩1,669 | ₩1,736 | -0.76% | 175.3만 |
|---|
| 2026.05.06 | ₩1,696 | ₩1,696 | ₩1,502 | ₩1,589 | -6.30% | 157.6만 |
|---|
| 2026.05.05 | ₩1,803 | ₩1,856 | ₩1,649 | ₩1,669 | -7.41% | 103.4만 |
|---|
| 2026.05.04 | ₩1,749 | ₩1,776 | ₩1,716 | ₩1,763 | +0.76% | 28.5만 |
|---|
| 2026.05.01 | ₩1,723 | ₩1,789 | ₩1,683 | ₩1,736 | +0.78% | 32.7만 |
|---|
| 2026.04.30 | ₩1,669 | ₩1,723 | ₩1,629 | ₩1,709 | +2.40% | 21.4만 |
|---|
| 2026.04.29 | ₩1,683 | ₩1,683 | ₩1,609 | ₩1,669 | -0.79% | 24.4만 |
|---|
| 2026.04.28 | ₩1,669 | ₩1,696 | ₩1,622 | ₩1,669 | 0.00% | 16.9만 |
|---|
| 2026.04.27 | ₩1,709 | ₩1,723 | ₩1,669 | ₩1,669 | -2.34% | 23.7만 |
|---|
| 2026.04.24 | ₩1,723 | ₩1,776 | ₩1,683 | ₩1,723 | 0.00% | 33만 |
|---|
| 2026.04.23 | ₩1,656 | ₩1,709 | ₩1,616 | ₩1,709 | +3.23% | 25.8만 |
|---|
| 2026.04.22 | ₩1,589 | ₩1,649 | ₩1,589 | ₩1,629 | +2.52% | 32.4만 |
|---|
| 2026.04.21 | ₩1,683 | ₩1,709 | ₩1,589 | ₩1,589 | -5.56% | 12.6만 |
|---|
| 2026.04.20 | ₩1,643 | ₩1,696 | ₩1,617 | ₩1,683 | +2.44% | 26.9만 |
|---|
| 2026.04.17 | ₩1,629 | ₩1,709 | ₩1,629 | ₩1,643 | +0.82% | 46만 |
|---|
| 2026.04.16 | ₩1,629 | ₩1,649 | ₩1,576 | ₩1,629 | 0.00% | 40.5만 |
|---|
| 2026.04.15 | ₩1,576 | ₩1,649 | ₩1,549 | ₩1,602 | +1.69% | 63.3만 |
|---|
| 2026.04.14 | ₩1,616 | ₩1,643 | ₩1,549 | ₩1,589 | -1.65% | 41.5만 |
|---|
| 2026.04.13 | ₩1,536 | ₩1,602 | ₩1,536 | ₩1,602 | +4.35% | 17.6만 |
|---|
| 2026.04.10 | ₩1,562 | ₩1,589 | ₩1,536 | ₩1,562 | 0.00% | 15.2만 |
|---|
| 2026.04.09 | ₩1,549 | ₩1,596 | ₩1,529 | ₩1,589 | +2.59% | 25.4만 |
|---|
| 2026.04.08 | ₩1,629 | ₩1,629 | ₩1,556 | ₩1,576 | -3.28% | 38.3만 |
|---|
| 2026.04.07 | ₩1,576 | ₩1,626 | ₩1,536 | ₩1,536 | -2.54% | 24.6만 |
|---|
| 2026.04.06 | ₩1,629 | ₩1,643 | ₩1,556 | ₩1,602 | -1.64% | 29.9만 |
|---|
| 2026.04.02 | ₩1,536 | ₩1,602 | ₩1,510 | ₩1,602 | +4.35% | 41.9만 |
|---|
| 2026.04.01 | ₩1,562 | ₩1,602 | ₩1,541 | ₩1,562 | 0.00% | 41.1만 |
|---|
| 2026.03.31 | ₩1,616 | ₩1,616 | ₩1,509 | ₩1,562 | -3.31% | 57.1만 |
|---|
| 2026.03.30 | ₩1,509 | ₩1,668 | ₩1,509 | ₩1,602 | +6.19% | 66만 |
|---|
| 2026.03.27 | ₩1,562 | ₩1,576 | ₩1,496 | ₩1,509 | -3.42% | 48.2만 |
|---|
| 2026.03.26 | ₩1,629 | ₩1,629 | ₩1,536 | ₩1,562 | -4.10% | 55.5만 |
|---|
| 2026.03.25 | ₩1,669 | ₩1,681 | ₩1,562 | ₩1,602 | -4.00% | 60.9만 |
|---|
| 2026.03.24 | ₩1,683 | ₩1,683 | ₩1,609 | ₩1,643 | -2.38% | 32.5만 |
|---|
| 2026.03.23 | ₩1,656 | ₩1,709 | ₩1,656 | ₩1,656 | 0.00% | 50.1만 |
|---|
| 2026.03.20 | ₩1,549 | ₩1,656 | ₩1,529 | ₩1,576 | +1.72% | 104.6만 |
|---|
| 2026.03.19 | ₩1,562 | ₩1,589 | ₩1,536 | ₩1,576 | +0.85% | 73.6만 |
|---|
| 2026.03.18 | ₩1,669 | ₩1,683 | ₩1,576 | ₩1,576 | -5.60% | 78.4만 |
|---|
| 2026.03.17 | ₩1,669 | ₩1,744 | ₩1,669 | ₩1,696 | +1.60% | 43.3만 |
|---|
| 2026.03.16 | ₩1,669 | ₩1,749 | ₩1,669 | ₩1,696 | +1.60% | 45.6만 |
|---|
| 2026.03.13 | ₩1,723 | ₩1,776 | ₩1,683 | ₩1,709 | -0.78% | 57.7만 |
|---|
| 2026.03.12 | ₩1,803 | ₩1,816 | ₩1,709 | ₩1,723 | -4.44% | 65.9만 |
|---|
| 2026.03.11 | ₩1,816 | ₩1,843 | ₩1,776 | ₩1,816 | 0.00% | 53.5만 |
|---|
| 2026.03.10 | ₩1,856 | ₩1,896 | ₩1,803 | ₩1,816 | -2.16% | 56.5만 |
|---|
| 2026.03.09 | ₩1,816 | ₩1,896 | ₩1,769 | ₩1,896 | +4.41% | 43.8만 |
|---|
| 2026.03.06 | ₩1,803 | ₩1,856 | ₩1,763 | ₩1,843 | +2.22% | 47.7만 |
|---|
| 2026.03.05 | ₩1,896 | ₩1,923 | ₩1,829 | ₩1,870 | -1.41% | 49.5만 |
|---|
| 2026.03.04 | ₩1,910 | ₩1,950 | ₩1,883 | ₩1,910 | 0.00% | 32.5만 |
|---|
| 2026.03.03 | ₩1,843 | ₩1,943 | ₩1,811 | ₩1,910 | +3.62% | 68.9만 |
|---|
| 2026.03.02 | ₩1,749 | ₩1,910 | ₩1,736 | ₩1,856 | +6.11% | 71만 |
|---|
| 2026.02.27 | ₩1,803 | ₩1,883 | ₩1,776 | ₩1,789 | -0.74% | 105.2만 |
|---|
| 2026.02.26 | ₩1,763 | ₩1,907 | ₩1,482 | ₩1,803 | +2.27% | 126만 |
|---|
| 2026.02.25 | ₩2,043 | ₩2,077 | ₩1,983 | ₩2,070 | +1.31% | 93.6만 |
|---|
| 2026.02.24 | ₩2,083 | ₩2,137 | ₩1,990 | ₩2,003 | -3.85% | 44.4만 |
|---|
| 2026.02.23 | ₩2,203 | ₩2,203 | ₩2,043 | ₩2,083 | -5.45% | 116.5만 |
|---|
| 2026.02.20 | ₩2,270 | ₩2,270 | ₩2,217 | ₩2,217 | -2.35% | 29.4만 |
|---|
| 2026.02.19 | ₩2,203 | ₩2,270 | ₩2,163 | ₩2,257 | +2.42% | 47.5만 |
|---|
| 2026.02.18 | ₩2,190 | ₩2,270 | ₩2,150 | ₩2,203 | +0.61% | 60.3만 |
|---|
| 2026.02.17 | ₩2,190 | ₩2,217 | ₩2,137 | ₩2,150 | -1.83% | 36.3만 |
|---|
| 2026.02.13 | ₩2,137 | ₩2,230 | ₩2,137 | ₩2,177 | +1.87% | 55.4만 |
|---|
| 2026.02.12 | ₩2,230 | ₩2,230 | ₩2,063 | ₩2,097 | -5.99% | 58.8만 |
|---|
| 2026.02.11 | ₩2,203 | ₩2,283 | ₩2,150 | ₩2,190 | -0.61% | 141.9만 |
|---|
| 2026.02.10 | ₩2,217 | ₩2,269 | ₩2,130 | ₩2,137 | -3.61% | 68.5만 |
|---|
| 2026.02.09 | ₩2,310 | ₩2,310 | ₩2,203 | ₩2,217 | -4.05% | 34.6만 |
|---|
| 2026.02.06 | ₩2,257 | ₩2,344 | ₩2,230 | ₩2,297 | +1.78% | 45.5만 |
|---|
| 2026.02.05 | ₩2,310 | ₩2,324 | ₩2,223 | ₩2,230 | -3.47% | 45.5만 |
|---|
| 2026.02.04 | ₩2,430 | ₩2,430 | ₩2,297 | ₩2,310 | -4.95% | 48.5만 |
|---|
| 2026.02.03 | ₩2,470 | ₩2,470 | ₩2,324 | ₩2,390 | -3.24% | 88.5만 |
|---|
| 2026.02.02 | ₩2,484 | ₩2,516 | ₩2,404 | ₩2,417 | -2.69% | 57.2만 |
|---|
| 2026.01.30 | ₩2,417 | ₩2,484 | ₩2,377 | ₩2,470 | +2.21% | 62.8만 |
|---|
| 2026.01.29 | ₩2,470 | ₩2,511 | ₩2,350 | ₩2,430 | -1.62% | 68.5만 |
|---|
| 2026.01.28 | ₩2,657 | ₩2,791 | ₩2,511 | ₩2,524 | -5.03% | 98.5만 |
|---|
| 2026.01.27 | ₩2,751 | ₩2,830 | ₩2,671 | ₩2,751 | 0.00% | 153.9만 |
|---|
| 2026.01.26 | ₩2,644 | ₩2,831 | ₩2,617 | ₩2,738 | +3.54% | 242.5만 |
|---|
| 2026.01.23 | ₩2,684 | ₩2,724 | ₩2,615 | ₩2,657 | -1.00% | 47.1만 |
|---|
| 2026.01.22 | ₩2,591 | ₩2,724 | ₩2,537 | ₩2,711 | +4.64% | 75.1만 |
|---|
| 2026.01.21 | ₩2,551 | ₩2,617 | ₩2,484 | ₩2,591 | +1.57% | 85.9만 |
|---|
| 2026.01.20 | ₩2,484 | ₩2,524 | ₩2,410 | ₩2,511 | +1.08% | 68.4만 |
|---|
| 2026.01.16 | ₩2,551 | ₩2,778 | ₩2,551 | ₩2,564 | +0.52% | 245.3만 |
|---|
| 2026.01.15 | ₩2,350 | ₩2,604 | ₩2,310 | ₩2,537 | +7.95% | 465.3만 |
|---|
| 2026.01.14 | ₩2,337 | ₩2,349 | ₩2,210 | ₩2,243 | -4.00% | 66.4만 |
|---|
| 2026.01.13 | ₩2,390 | ₩2,417 | ₩2,324 | ₩2,324 | -2.79% | 53.9만 |
|---|
| 2026.01.12 | ₩2,470 | ₩2,497 | ₩2,377 | ₩2,404 | -2.70% | 59.8만 |
|---|
| 2026.01.09 | ₩2,497 | ₩2,537 | ₩2,484 | ₩2,497 | 0.00% | 71.2만 |
|---|
| 2026.01.08 | ₩2,537 | ₩2,591 | ₩2,404 | ₩2,470 | -2.63% | 156.8만 |
|---|
| 2026.01.07 | ₩2,511 | ₩2,617 | ₩2,470 | ₩2,577 | +2.66% | 167.8만 |
|---|
| 2026.01.06 | ₩2,537 | ₩2,537 | ₩2,430 | ₩2,524 | -0.53% | 139.1만 |
|---|
| 2026.01.05 | ₩2,711 | ₩2,738 | ₩2,444 | ₩2,470 | -8.87% | 171.5만 |
|---|
| 2026.01.02 | ₩3,071 | ₩3,085 | ₩2,671 | ₩2,684 | -12.61% | 128.2만 |
|---|
| 2025.12.31 | ₩3,045 | ₩3,111 | ₩3,018 | ₩3,098 | +1.75% | 264.6만 |
|---|
| 2025.12.30 | ₩3,098 | ₩3,111 | ₩3,031 | ₩3,085 | -0.43% | 111.5만 |
|---|
| 2025.12.29 | ₩3,031 | ₩3,118 | ₩3,031 | ₩3,098 | +2.20% | 78.7만 |
|---|
| 2025.12.26 | ₩3,031 | ₩3,098 | ₩3,031 | ₩3,045 | +0.44% | 88.4만 |
|---|
| 2025.12.24 | ₩3,098 | ₩3,151 | ₩2,985 | ₩3,058 | -1.29% | 36.1만 |
|---|
| 2025.12.23 | ₩3,459 | ₩3,459 | ₩3,098 | ₩3,111 | -10.04% | 48.8만 |
|---|
| 2025.12.22 | ₩3,459 | ₩3,565 | ₩3,445 | ₩3,472 | +0.39% | 64.8만 |
|---|
| 2025.12.19 | ₩3,472 | ₩3,585 | ₩3,405 | ₩3,499 | +0.77% | 306.2만 |
|---|
| 2025.12.18 | ₩3,392 | ₩3,559 | ₩3,392 | ₩3,445 | +1.57% | 201.6만 |
|---|
| 2025.12.17 | ₩3,472 | ₩3,579 | ₩3,372 | ₩3,379 | -2.69% | 111.1만 |
|---|
| 2025.12.16 | ₩3,352 | ₩3,492 | ₩3,312 | ₩3,445 | +2.79% | 151.5만 |
|---|
| 2025.12.15 | ₩3,512 | ₩3,525 | ₩3,312 | ₩3,338 | -4.94% | 62.5만 |
|---|
| 2025.12.12 | ₩3,539 | ₩3,552 | ₩3,459 | ₩3,499 | -1.13% | 89.5만 |
|---|
| 2025.12.11 | ₩3,485 | ₩3,612 | ₩3,459 | ₩3,512 | +0.77% | 82만 |
|---|
| 2025.12.10 | ₩3,472 | ₩3,572 | ₩3,465 | ₩3,485 | +0.38% | 138.5만 |
|---|
| 2025.12.09 | ₩3,419 | ₩3,485 | ₩3,419 | ₩3,459 | +1.17% | 61.9만 |
|---|
| 2025.12.08 | ₩3,419 | ₩3,459 | ₩3,392 | ₩3,419 | 0.00% | 57만 |
|---|
| 2025.12.05 | ₩3,485 | ₩3,545 | ₩3,425 | ₩3,445 | -1.15% | 59.5만 |
|---|
| 2025.12.04 | ₩3,579 | ₩3,619 | ₩3,485 | ₩3,525 | -1.49% | 66.5만 |
|---|
| 2025.12.03 | ₩3,579 | ₩3,627 | ₩3,545 | ₩3,565 | -0.37% | 121.3만 |
|---|
| 2025.12.02 | ₩3,485 | ₩3,579 | ₩3,485 | ₩3,539 | +1.53% | 110.1만 |
|---|
| 2025.12.01 | ₩3,499 | ₩3,585 | ₩3,419 | ₩3,459 | -1.15% | 77.8만 |
|---|
| 2025.11.28 | ₩3,592 | ₩3,672 | ₩3,572 | ₩3,579 | -0.37% | 29.4만 |
|---|
| 2025.11.26 | ₩3,619 | ₩3,646 | ₩3,565 | ₩3,579 | -1.11% | 60.3만 |
|---|
| 2025.11.25 | ₩3,552 | ₩3,632 | ₩3,504 | ₩3,592 | +1.13% | 120.3만 |
|---|
| 2025.11.24 | ₩3,579 | ₩3,632 | ₩3,532 | ₩3,552 | -0.75% | 49.2만 |
|---|
| 2025.11.21 | ₩3,432 | ₩3,592 | ₩3,372 | ₩3,565 | +3.89% | 76.3만 |
|---|
| 2025.11.20 | ₩3,379 | ₩3,512 | ₩3,312 | ₩3,432 | +1.58% | 47.1만 |
|---|
| 2025.11.19 | ₩3,298 | ₩3,472 | ₩3,285 | ₩3,379 | +2.43% | 61.5만 |
|---|
| 2025.11.18 | ₩3,312 | ₩3,392 | ₩3,258 | ₩3,338 | +0.81% | 63.3만 |
|---|
| 2025.11.17 | ₩3,338 | ₩3,405 | ₩3,289 | ₩3,338 | 0.00% | 39.4만 |
|---|
| 2025.11.14 | ₩3,405 | ₩3,485 | ₩3,325 | ₩3,338 | -1.96% | 34.8만 |
|---|
| 2025.11.13 | ₩3,592 | ₩3,672 | ₩3,419 | ₩3,445 | -4.09% | 70.8만 |
|---|
| 2025.11.12 | ₩3,619 | ₩3,712 | ₩3,619 | ₩3,619 | 0.00% | 92.1만 |
|---|
| 2025.11.11 | ₩3,419 | ₩3,672 | ₩3,392 | ₩3,606 | +5.47% | 64.3만 |
|---|
| 2025.11.10 | ₩3,606 | ₩3,699 | ₩3,472 | ₩3,485 | -3.33% | 120.6만 |
|---|
| 2025.11.07 | ₩3,445 | ₩3,652 | ₩3,356 | ₩3,565 | +3.49% | 82.1만 |
|---|
| 2025.11.06 | ₩3,338 | ₩3,565 | ₩3,205 | ₩3,512 | +5.20% | 193.2만 |
|---|
| 2025.11.05 | ₩3,085 | ₩3,238 | ₩3,051 | ₩3,125 | +1.30% | 113.7만 |
|---|
| 2025.11.04 | ₩3,165 | ₩3,205 | ₩3,085 | ₩3,085 | -2.53% | 65만 |
|---|
| 2025.11.03 | ₩3,151 | ₩3,232 | ₩3,098 | ₩3,178 | +0.85% | 77.4만 |
|---|
| 2025.10.31 | ₩3,098 | ₩3,178 | ₩3,058 | ₩3,151 | +1.72% | 58.5만 |
|---|
| 2025.10.30 | ₩3,178 | ₩3,245 | ₩3,093 | ₩3,098 | -2.52% | 85.6만 |
|---|
| 2025.10.29 | ₩3,272 | ₩3,298 | ₩3,111 | ₩3,165 | -3.27% | 83.1만 |
|---|
| 2025.10.28 | ₩3,272 | ₩3,312 | ₩3,185 | ₩3,258 | -0.41% | 63.2만 |
|---|
| 2025.10.27 | ₩3,379 | ₩3,405 | ₩3,265 | ₩3,285 | -2.77% | 56.7만 |
|---|
| 2025.10.24 | ₩3,272 | ₩3,372 | ₩3,272 | ₩3,338 | +2.04% | 81.3만 |
|---|
| 2025.10.23 | ₩3,205 | ₩3,292 | ₩3,205 | ₩3,245 | +1.25% | 54.8만 |
|---|
| 2025.10.22 | ₩3,071 | ₩3,198 | ₩3,031 | ₩3,192 | +3.91% | 86.1만 |
|---|
| 2025.10.21 | ₩3,085 | ₩3,218 | ₩3,051 | ₩3,071 | -0.43% | 73.9만 |
|---|
| 2025.10.20 | ₩3,045 | ₩3,165 | ₩3,031 | ₩3,085 | +1.32% | 59.3만 |
|---|
| 2025.10.17 | ₩3,085 | ₩3,138 | ₩2,978 | ₩3,031 | -1.73% | 82.5만 |
|---|
| 2025.10.16 | ₩3,192 | ₩3,220 | ₩3,031 | ₩3,085 | -3.35% | 67.3만 |
|---|
| 2025.10.15 | ₩3,218 | ₩3,272 | ₩3,138 | ₩3,218 | 0.00% | 62.1만 |
|---|
| 2025.10.14 | ₩3,218 | ₩3,272 | ₩3,138 | ₩3,218 | 0.00% | 75.7만 |
|---|
| 2025.10.13 | ₩3,071 | ₩3,252 | ₩3,071 | ₩3,205 | +4.35% | 111.2만 |
|---|
| 2025.10.10 | ₩3,192 | ₩3,218 | ₩2,991 | ₩3,045 | -4.60% | 91만 |
|---|