시장 데이터를 불러오는 중
전체 종목
지브라 테크놀로지스 과거 주가
Zebra Technologies Corporation - Class A Common Stock · ZBRA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zebra Technologies Corporation - Class A Common Stock · ZBRA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩517,864 | ₩521,281 | ₩511,874 | ₩518,829 | +0.19% | 33.8만 |
| 2026.10.08 | ₩509,596 | ₩515,908 | ₩507,720 | ₩512,075 | +0.49% | 38.1만 |
| 2026.10.07 | ₩510,695 | ₩519,271 | ₩506,635 | ₩517,315 | +1.30% | 47.4만 |
| 2026.10.06 | ₩505,657 | ₩523,680 | ₩502,012 | ₩516,953 | +2.23% | 65만 |
| 2026.10.05 | ₩502,802 | ₩508,337 | ₩496,906 | ₩503,392 | +0.12% | 34.8만 |
| 2026.10.02 | ₩511,218 | ₩513,469 | ₩503,539 | ₩503,660 | -1.48% | 33.2만 |
| 2026.10.01 | ₩506,193 | ₩511,888 | ₩499,841 | ₩503,111 | -0.61% | 39만 |
| 2026.09.30 | ₩504,156 | ₩509,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩500,243 |
| -0.78% |
| 33.4만 |
| 2026.09.29 | ₩504,049 | ₩510,347 | ₩491,117 | ₩503,807 | -0.05% | 59.5만 |
|---|
| 2026.09.28 | ₩496,223 | ₩502,132 | ₩487,687 | ₩498,313 | +0.42% | 63.9만 |
|---|
| 2026.09.25 | ₩490,729 | ₩501,181 | ₩489,134 | ₩495,861 | +1.05% | 55.2만 |
|---|
| 2026.09.24 | ₩493,288 | ₩496,665 | ₩486,106 | ₩489,241 | -0.82% | 54.8만 |
|---|
| 2026.09.23 | ₩486,414 | ₩502,427 | ₩483,091 | ₩497,174 | +2.21% | 65.2만 |
|---|
| 2026.09.22 | ₩476,163 | ₩487,338 | ₩469,597 | ₩484,565 | +1.76% | 55.1만 |
|---|
| 2026.09.21 | ₩471,607 | ₩473,804 | ₩464,237 | ₩470,133 | -0.31% | 48.4만 |
|---|
| 2026.09.18 | ₩468,377 | ₩468,994 | ₩458,381 | ₩464,491 | -0.83% | 137.3만 |
|---|
| 2026.09.17 | ₩462,749 | ₩467,908 | ₩456,974 | ₩466,072 | +0.72% | 53.6만 |
|---|
| 2026.09.16 | ₩462,119 | ₩465,684 | ₩453,825 | ₩457,188 | -1.07% | 51.4만 |
|---|
| 2026.09.15 | ₩471,379 | ₩476,444 | ₩456,103 | ₩459,265 | -2.57% | 49.4만 |
|---|
| 2026.09.14 | ₩461,101 | ₩474,876 | ₩460,310 | ₩471,432 | +2.24% | 56.8만 |
|---|
| 2026.09.11 | ₩466,729 | ₩478,079 | ₩466,729 | ₩469,503 | +0.59% | 58.3만 |
|---|
| 2026.09.10 | ₩456,612 | ₩464,813 | ₩450,783 | ₩460,980 | +0.96% | 50.1만 |
|---|
| 2026.09.09 | ₩469,369 | ₩472,022 | ₩459,948 | ₩462,079 | -1.55% | 42만 |
|---|
| 2026.09.08 | ₩481,844 | ₩481,844 | ₩467,211 | ₩472,411 | -1.96% | 56.9만 |
|---|
| 2026.09.04 | ₩479,084 | ₩489,107 | ₩470,669 | ₩486,079 | +1.46% | 40.1만 |
|---|
| 2026.09.03 | ₩471,298 | ₩479,848 | ₩467,573 | ₩479,057 | +1.65% | 41.6만 |
|---|
| 2026.09.02 | ₩463,017 | ₩474,809 | ₩458,247 | ₩470,494 | +1.61% | 51.7만 |
|---|
| 2026.09.01 | ₩471,687 | ₩475,359 | ₩459,091 | ₩460,565 | -2.36% | 66.4만 |
|---|
| 2026.08.31 | ₩476,243 | ₩478,226 | ₩470,401 | ₩473,764 | -0.52% | 51.7만 |
|---|
| 2026.08.28 | ₩483,479 | ₩494,467 | ₩473,804 | ₩477,650 | -1.21% | 58.1만 |
|---|
| 2026.08.27 | ₩484,846 | ₩491,667 | ₩481,925 | ₩483,895 | -0.20% | 46.9만 |
|---|
| 2026.08.26 | ₩485,034 | ₩492,029 | ₩481,416 | ₩482,193 | -0.59% | 57.6만 |
|---|
| 2026.08.25 | ₩490,072 | ₩491,653 | ₩482,112 | ₩483,104 | -1.42% | 49.1만 |
|---|
| 2026.08.24 | ₩489,416 | ₩493,101 | ₩480,303 | ₩486,829 | -0.53% | 63.8만 |
|---|
| 2026.08.21 | ₩484,109 | ₩497,523 | ₩481,550 | ₩493,811 | +2.00% | 71.9만 |
|---|
| 2026.08.20 | ₩474,193 | ₩487,767 | ₩469,489 | ₩483,104 | +1.88% | 52.3만 |
|---|
| 2026.08.19 | ₩496,062 | ₩497,804 | ₩474,233 | ₩475,238 | -4.20% | 71.5만 |
|---|
| 2026.08.18 | ₩493,328 | ₩496,544 | ₩480,638 | ₩491,010 | -0.47% | 54.4만 |
|---|
| 2026.08.17 | ₩504,330 | ₩506,688 | ₩494,883 | ₩497,496 | -1.36% | 80.9만 |
|---|
| 2026.08.14 | ₩514,836 | ₩514,836 | ₩497,295 | ₩503,888 | -2.13% | 57.3만 |
|---|
| 2026.08.13 | ₩510,695 | ₩512,598 | ₩504,049 | ₩508,712 | -0.39% | 76만 |
|---|
| 2026.08.12 | ₩514,876 | ₩517,556 | ₩501,194 | ₩507,023 | -1.53% | 74.9만 |
|---|
| 2026.08.11 | ₩506,635 | ₩516,055 | ₩504,196 | ₩513,308 | +1.32% | 57.9만 |
|---|
| 2026.08.10 | ₩504,906 | ₩510,306 | ₩500,337 | ₩506,635 | +0.34% | 56.4만 |
|---|
| 2026.08.07 | ₩493,516 | ₩514,072 | ₩489,777 | ₩504,504 | +2.23% | 73.4만 |
|---|
| 2026.08.06 | ₩492,484 | ₩498,889 | ₩487,017 | ₩488,089 | -0.89% | 73.4만 |
|---|
| 2026.08.05 | ₩490,983 | ₩504,786 | ₩484,859 | ₩494,454 | +0.71% | 138.5만 |
|---|
| 2026.08.04 | ₩442,341 | ₩495,526 | ₩441,496 | ₩494,240 | +11.73% | 261.5만 |
|---|
| 2026.08.03 | ₩397,731 | ₩403,333 | ₩387,520 | ₩390,803 | -1.74% | 130.1만 |
|---|
| 2026.07.31 | ₩387,587 | ₩396,338 | ₩383,634 | ₩393,725 | +1.58% | 97.7만 |
|---|
| 2026.07.30 | ₩379,333 | ₩392,304 | ₩370,556 | ₩386,690 | +1.94% | 76만 |
|---|
| 2026.07.29 | ₩381,075 | ₩386,716 | ₩376,452 | ₩379,199 | -0.49% | 108만 |
|---|
| 2026.07.28 | ₩355,306 | ₩381,678 | ₩352,532 | ₩381,102 | +7.26% | 126.2만 |
|---|
| 2026.07.27 | ₩353,792 | ₩359,688 | ₩350,991 | ₩354,556 | +0.22% | 56.8만 |
|---|
| 2026.07.24 | ₩346,342 | ₩355,936 | ₩343,943 | ₩348,298 | +0.56% | 40.6만 |
|---|
| 2026.07.23 | ₩351,085 | ₩353,216 | ₩340,499 | ₩344,318 | -1.93% | 63만 |
|---|
| 2026.07.22 | ₩348,888 | ₩354,556 | ₩345,296 | ₩352,090 | +0.92% | 65.4만 |
|---|
| 2026.07.21 | ₩353,765 | ₩354,623 | ₩339,976 | ₩351,621 | -0.61% | 94.9만 |
|---|
| 2026.07.20 | ₩358,871 | ₩359,072 | ₩348,794 | ₩354,690 | -1.17% | 52.7만 |
|---|
| 2026.07.17 | ₩348,017 | ₩361,001 | ₩346,315 | ₩358,321 | +2.96% | 67.4만 |
|---|
| 2026.07.16 | ₩338,208 | ₩356,660 | ₩338,033 | ₩355,159 | +5.01% | 54.5만 |
|---|
| 2026.07.15 | ₩348,553 | ₩349,383 | ₩335,434 | ₩341,933 | -1.90% | 62.9만 |
|---|
| 2026.07.14 | ₩357,651 | ₩362,650 | ₩346,409 | ₩348,553 | -2.54% | 45.1만 |
|---|
| 2026.07.13 | ₩364,874 | ₩370,114 | ₩354,382 | ₩357,397 | -2.05% | 73만 |
|---|
| 2026.07.10 | ₩366,924 | ₩371,159 | ₩363,105 | ₩365,182 | -0.47% | 59.3만 |
|---|
| 2026.07.09 | ₩353,216 | ₩366,442 | ₩352,385 | ₩365,356 | +3.44% | 64.3만 |
|---|
| 2026.07.08 | ₩348,807 | ₩354,690 | ₩343,688 | ₩354,194 | +1.54% | 37.4만 |
|---|
| 2026.07.07 | ₩360,104 | ₩362,462 | ₩349,343 | ₩354,636 | -1.52% | 52.8만 |
|---|
| 2026.07.06 | ₩359,661 | ₩369,846 | ₩355,775 | ₩362,194 | +0.70% | 69.4만 |
|---|
| 2026.07.02 | ₩358,938 | ₩366,616 | ₩355,963 | ₩358,027 | -0.25% | 74.6만 |
|---|
| 2026.07.01 | ₩351,487 | ₩367,902 | ₩348,687 | ₩358,924 | +2.12% | 94만 |
|---|
| 2026.06.30 | ₩341,705 | ₩353,189 | ₩336,358 | ₩352,774 | +3.24% | 88.6만 |
|---|
| 2026.06.29 | ₩338,007 | ₩343,099 | ₩333,223 | ₩342,791 | +1.42% | 86.8만 |
|---|
| 2026.06.26 | ₩322,141 | ₩338,811 | ₩320,399 | ₩337,055 | +4.63% | 122.2만 |
|---|
| 2026.06.25 | ₩335,903 | ₩338,355 | ₩324,312 | ₩326,147 | -2.90% | 79.1만 |
|---|
| 2026.06.24 | ₩319,756 | ₩334,831 | ₩317,585 | ₩332,030 | +3.84% | 100.3만 |
|---|
| 2026.06.23 | ₩323,802 | ₩327,702 | ₩318,496 | ₩318,550 | -1.62% | 62.1만 |
|---|
| 2026.06.22 | ₩316,633 | ₩333,263 | ₩314,972 | ₩329,230 | +3.98% | 97.8만 |
|---|
| 2026.06.18 | ₩317,250 | ₩320,921 | ₩313,350 | ₩316,218 | -0.33% | 156.4만 |
|---|
| 2026.06.17 | ₩318,107 | ₩320,493 | ₩310,617 | ₩312,198 | -1.86% | 71.8만 |
|---|
| 2026.06.16 | ₩323,146 | ₩329,176 | ₩317,049 | ₩318,107 | -1.56% | 91.7만 |
|---|
| 2026.06.15 | ₩314,141 | ₩322,663 | ₩311,166 | ₩321,672 | +2.40% | 92만 |
|---|
| 2026.06.12 | ₩298,489 | ₩306,556 | ₩295,756 | ₩306,087 | +2.55% | 58.4만 |
|---|
| 2026.06.11 | ₩289,404 | ₩298,342 | ₩283,897 | ₩298,074 | +3.00% | 88.8만 |
|---|
| 2026.06.10 | ₩308,298 | ₩312,332 | ₩287,180 | ₩290,503 | -5.77% | 91.9만 |
|---|
| 2026.06.09 | ₩312,560 | ₩321,015 | ₩298,516 | ₩313,833 | +0.41% | 96.6만 |
|---|
| 2026.06.08 | ₩310,751 | ₩317,411 | ₩307,226 | ₩312,278 | +0.49% | 101.1만 |
|---|
| 2026.06.05 | ₩324,700 | ₩326,456 | ₩306,824 | ₩311,032 | -4.21% | 115.5만 |
|---|
| 2026.06.04 | ₩335,233 | ₩338,181 | ₩328,801 | ₩328,948 | -1.87% | 76.9만 |
|---|
| 2026.06.03 | ₩337,685 | ₩338,033 | ₩329,176 | ₩334,067 | -1.07% | 101.5만 |
|---|
| 2026.06.02 | ₩336,050 | ₩342,616 | ₩332,888 | ₩340,955 | +1.46% | 93.1만 |
|---|
| 2026.06.01 | ₩327,487 | ₩337,645 | ₩325,879 | ₩334,951 | +2.28% | 113.8만 |
|---|
| 2026.05.29 | ₩329,297 | ₩332,968 | ₩323,360 | ₩326,469 | -0.86% | 460.9만 |
|---|
| 2026.05.28 | ₩337,216 | ₩338,998 | ₩326,643 | ₩332,191 | -1.49% | 110만 |
|---|
| 2026.05.27 | ₩338,677 | ₩345,725 | ₩333,209 | ₩338,368 | -0.09% | 97.7만 |
|---|
| 2026.05.26 | ₩340,298 | ₩345,725 | ₩334,429 | ₩338,275 | -0.59% | 106.5만 |
|---|
| 2026.05.22 | ₩328,546 | ₩344,573 | ₩328,546 | ₩342,442 | +4.23% | 138.3만 |
|---|
| 2026.05.21 | ₩322,864 | ₩328,358 | ₩313,565 | ₩324,633 | +0.55% | 101.3만 |
|---|
| 2026.05.20 | ₩330,878 | ₩332,647 | ₩321,015 | ₩326,255 | -1.40% | 110.2만 |
|---|
| 2026.05.19 | ₩347,923 | ₩348,204 | ₩330,570 | ₩331,186 | -4.81% | 109.6만 |
|---|
| 2026.05.18 | ₩349,826 | ₩353,082 | ₩341,517 | ₩348,486 | -0.38% | 106.8만 |
|---|
| 2026.05.15 | ₩341,718 | ₩349,062 | ₩339,025 | ₩347,534 | +1.70% | 122.5만 |
|---|
| 2026.05.14 | ₩334,389 | ₩350,295 | ₩328,988 | ₩345,859 | +3.43% | 126.5만 |
|---|
| 2026.05.13 | ₩333,236 | ₩336,332 | ₩317,625 | ₩330,663 | -0.77% | 139.3만 |
|---|
| 2026.05.12 | ₩333,585 | ₩347,521 | ₩319,581 | ₩324,003 | -2.87% | 287.9만 |
|---|
| 2026.05.11 | ₩302,912 | ₩306,838 | ₩289,994 | ₩290,731 | -4.02% | 97.2만 |
|---|
| 2026.05.08 | ₩307,454 | ₩307,454 | ₩298,262 | ₩302,885 | -1.49% | 77.9만 |
|---|
| 2026.05.07 | ₩308,955 | ₩313,538 | ₩304,962 | ₩306,355 | -0.84% | 77.1만 |
|---|
| 2026.05.06 | ₩310,885 | ₩310,885 | ₩302,496 | ₩307,883 | -0.97% | 59만 |
|---|
| 2026.05.05 | ₩301,143 | ₩306,972 | ₩297,056 | ₩306,047 | +1.63% | 71.1만 |
|---|
| 2026.05.04 | ₩303,273 | ₩306,101 | ₩294,175 | ₩299,803 | -1.14% | 62.4만 |
|---|
| 2026.05.01 | ₩306,664 | ₩307,535 | ₩300,097 | ₩304,292 | -0.77% | 65.6만 |
|---|
| 2026.04.30 | ₩289,511 | ₩305,297 | ₩286,322 | ₩303,193 | +4.73% | 101.6만 |
|---|
| 2026.04.29 | ₩293,290 | ₩295,381 | ₩287,729 | ₩288,828 | -1.52% | 89.1만 |
|---|
| 2026.04.28 | ₩294,858 | ₩298,449 | ₩291,964 | ₩293,786 | -0.36% | 76.1만 |
|---|
| 2026.04.27 | ₩305,123 | ₩310,134 | ₩295,180 | ₩296,144 | -2.94% | 73.9만 |
|---|
| 2026.04.24 | ₩304,734 | ₩306,463 | ₩300,982 | ₩305,136 | +0.13% | 65.7만 |
|---|
| 2026.04.23 | ₩309,545 | ₩310,697 | ₩297,015 | ₩304,010 | -1.79% | 85.1만 |
|---|
| 2026.04.22 | ₩321,109 | ₩322,543 | ₩308,017 | ₩309,679 | -3.56% | 70.7만 |
|---|
| 2026.04.21 | ₩320,292 | ₩326,549 | ₩314,771 | ₩317,143 | -0.98% | 76.4만 |
|---|
| 2026.04.20 | ₩312,761 | ₩318,965 | ₩312,627 | ₩317,987 | +1.67% | 70.3만 |
|---|
| 2026.04.17 | ₩318,201 | ₩322,717 | ₩311,715 | ₩314,141 | -1.28% | 107만 |
|---|
| 2026.04.16 | ₩308,687 | ₩313,230 | ₩306,355 | ₩312,278 | +1.16% | 98.2만 |
|---|
| 2026.04.15 | ₩303,863 | ₩310,188 | ₩302,443 | ₩307,722 | +1.27% | 80.6만 |
|---|
| 2026.04.14 | ₩306,824 | ₩309,826 | ₩302,912 | ₩303,783 | -0.99% | 89.5만 |
|---|
| 2026.04.13 | ₩293,639 | ₩303,327 | ₩290,074 | ₩302,965 | +3.18% | 80.3만 |
|---|
| 2026.04.10 | ₩300,754 | ₩302,000 | ₩295,917 | ₩297,659 | -1.03% | 55.3만 |
|---|
| 2026.04.09 | ₩293,371 | ₩300,151 | ₩293,371 | ₩298,918 | +1.89% | 60.8만 |
|---|
| 2026.04.08 | ₩299,642 | ₩303,769 | ₩295,233 | ₩296,332 | -1.10% | 78.9만 |
|---|
| 2026.04.07 | ₩280,828 | ₩287,555 | ₩280,091 | ₩284,768 | +1.40% | 75.4만 |
|---|
| 2026.04.06 | ₩270,108 | ₩283,870 | ₩270,108 | ₩282,905 | +4.74% | 86.1만 |
|---|
| 2026.04.02 | ₩271,354 | ₩282,677 | ₩267,696 | ₩271,810 | +0.17% | 50.9만 |
|---|
| 2026.04.01 | ₩279,944 | ₩281,659 | ₩274,329 | ₩277,759 | -0.78% | 70.9만 |
|---|
| 2026.03.31 | ₩269,197 | ₩284,245 | ₩269,197 | ₩280,171 | +4.08% | 59.7만 |
|---|
| 2026.03.30 | ₩272,493 | ₩275,066 | ₩266,731 | ₩267,066 | -1.99% | 71.8만 |
|---|
| 2026.03.27 | ₩271,354 | ₩274,503 | ₩269,197 | ₩271,542 | +0.07% | 59.5만 |
|---|
| 2026.03.26 | ₩275,066 | ₩283,602 | ₩272,975 | ₩273,927 | -0.41% | 41.5만 |
|---|
| 2026.03.25 | ₩282,530 | ₩284,352 | ₩269,960 | ₩279,327 | -1.13% | 45.7만 |
|---|
| 2026.03.24 | ₩271,635 | ₩279,930 | ₩269,947 | ₩278,041 | +2.36% | 42.5만 |
|---|
| 2026.03.23 | ₩281,833 | ₩284,406 | ₩275,361 | ₩275,870 | -2.12% | 60.2만 |
|---|
| 2026.03.20 | ₩273,243 | ₩276,044 | ₩268,594 | ₩272,855 | -0.14% | 185.8만 |
|---|
| 2026.03.19 | ₩274,704 | ₩279,676 | ₩271,354 | ₩276,299 | +0.58% | 59.3만 |
|---|
| 2026.03.18 | ₩277,813 | ₩286,617 | ₩277,786 | ₩278,068 | +0.09% | 61.5만 |
|---|
| 2026.03.17 | ₩276,366 | ₩283,414 | ₩276,058 | ₩280,145 | +1.37% | 55.3만 |
|---|
| 2026.03.16 | ₩276,862 | ₩279,193 | ₩271,515 | ₩273,324 | -1.28% | 59.1만 |
|---|
| 2026.03.13 | ₩277,987 | ₩278,255 | ₩270,202 | ₩271,649 | -2.28% | 75.6만 |
|---|
| 2026.03.12 | ₩281,163 | ₩284,017 | ₩272,962 | ₩273,431 | -2.75% | 84.9만 |
|---|
| 2026.03.11 | ₩285,679 | ₩288,855 | ₩281,458 | ₩286,322 | +0.23% | 58.3만 |
|---|
| 2026.03.10 | ₩286,469 | ₩292,191 | ₩279,823 | ₩284,714 | -0.61% | 71.3만 |
|---|
| 2026.03.09 | ₩288,104 | ₩290,061 | ₩277,277 | ₩286,469 | -0.57% | 88.1만 |
|---|
| 2026.03.06 | ₩299,561 | ₩304,211 | ₩292,325 | ₩294,335 | -1.74% | 100만 |
|---|
| 2026.03.05 | ₩305,913 | ₩316,915 | ₩305,458 | ₩307,762 | +0.60% | 84.1만 |
|---|
| 2026.03.04 | ₩307,441 | ₩312,975 | ₩305,337 | ₩310,107 | +0.87% | 86.1만 |
|---|
| 2026.03.03 | ₩289,418 | ₩307,923 | ₩287,930 | ₩302,014 | +4.35% | 80.6만 |
|---|
| 2026.03.02 | ₩289,712 | ₩301,437 | ₩288,547 | ₩300,057 | +3.57% | 92.6만 |
|---|
| 2026.02.27 | ₩309,813 | ₩311,809 | ₩298,302 | ₩300,111 | -3.13% | 96.8만 |
|---|
| 2026.02.26 | ₩321,578 | ₩321,578 | ₩311,729 | ₩314,945 | -2.06% | 80.6만 |
|---|
| 2026.02.25 | ₩319,447 | ₩321,725 | ₩311,421 | ₩320,278 | +0.26% | 76.8만 |
|---|
| 2026.02.24 | ₩314,891 | ₩323,213 | ₩313,565 | ₩316,017 | +0.36% | 99.9만 |
|---|
| 2026.02.23 | ₩338,114 | ₩339,293 | ₩308,205 | ₩309,973 | -8.32% | 119.5만 |
|---|
| 2026.02.20 | ₩334,978 | ₩350,871 | ₩331,709 | ₩342,255 | +2.17% | 85만 |
|---|
| 2026.02.19 | ₩337,028 | ₩340,807 | ₩331,065 | ₩337,337 | +0.09% | 63.7만 |
|---|
| 2026.02.18 | ₩349,544 | ₩352,975 | ₩333,866 | ₩338,382 | -3.19% | 91.4만 |
|---|
| 2026.02.17 | ₩351,058 | ₩355,360 | ₩345,913 | ₩349,424 | -0.47% | 74.5만 |
|---|
| 2026.02.13 | ₩373,437 | ₩375,634 | ₩349,826 | ₩354,596 | -5.05% | 98.3만 |
|---|
| 2026.02.12 | ₩393,483 | ₩406,562 | ₩366,080 | ₩367,366 | -6.64% | 198.6만 |
|---|
| 2026.02.11 | ₩348,164 | ₩354,248 | ₩335,420 | ₩338,355 | -2.82% | 109.6만 |
|---|
| 2026.02.10 | ₩346,462 | ₩348,124 | ₩341,920 | ₩343,809 | -0.77% | 93.6만 |
|---|
| 2026.02.09 | ₩336,626 | ₩346,583 | ₩336,077 | ₩345,444 | +2.62% | 70.2만 |
|---|
| 2026.02.06 | ₩327,380 | ₩338,100 | ₩326,469 | ₩336,881 | +2.90% | 67만 |
|---|
| 2026.02.05 | ₩325,906 | ₩328,988 | ₩320,117 | ₩323,052 | -0.88% | 90.9만 |
|---|
| 2026.02.04 | ₩314,597 | ₩335,005 | ₩314,127 | ₩328,640 | +4.46% | 122.8만 |
|---|
| 2026.02.03 | ₩324,298 | ₩327,595 | ₩309,464 | ₩312,439 | -3.66% | 100.7만 |
|---|
| 2026.02.02 | ₩313,846 | ₩330,382 | ₩313,136 | ₩324,298 | +3.33% | 87.8만 |
|---|
| 2026.01.30 | ₩315,695 | ₩317,772 | ₩311,675 | ₩314,878 | -0.26% | 55.9만 |
|---|
| 2026.01.29 | ₩316,486 | ₩321,833 | ₩313,565 | ₩318,871 | +0.75% | 74.1만 |
|---|
| 2026.01.28 | ₩322,261 | ₩322,690 | ₩314,261 | ₩316,553 | -1.77% | 48.4만 |
|---|
| 2026.01.27 | ₩326,576 | ₩327,434 | ₩319,514 | ₩319,675 | -2.11% | 58.7만 |
|---|
| 2026.01.26 | ₩322,127 | ₩328,292 | ₩321,618 | ₩326,308 | +1.30% | 43.4만 |
|---|
| 2026.01.23 | ₩329,337 | ₩330,034 | ₩320,024 | ₩322,328 | -2.13% | 41.3만 |
|---|
| 2026.01.22 | ₩331,025 | ₩333,370 | ₩326,456 | ₩330,757 | -0.08% | 62만 |
|---|
| 2026.01.21 | ₩324,700 | ₩329,739 | ₩320,506 | ₩325,598 | +0.28% | 71.3만 |
|---|
| 2026.01.20 | ₩326,308 | ₩334,657 | ₩318,925 | ₩319,876 | -1.97% | 70.9만 |
|---|
| 2026.01.16 | ₩344,613 | ₩346,489 | ₩336,479 | ₩336,626 | -2.32% | 64.5만 |
|---|
| 2026.01.15 | ₩352,023 | ₩354,006 | ₩341,437 | ₩346,864 | -1.47% | 76만 |
|---|
| 2026.01.14 | ₩349,383 | ₩354,824 | ₩348,539 | ₩351,769 | +0.68% | 53.5만 |
|---|
| 2026.01.13 | ₩355,869 | ₩359,125 | ₩350,094 | ₩350,335 | -1.56% | 74.1만 |
|---|
| 2026.01.12 | ₩347,467 | ₩355,360 | ₩344,412 | ₩354,341 | +1.98% | 76.6만 |
|---|
| 2026.01.09 | ₩341,249 | ₩348,955 | ₩337,725 | ₩347,708 | +1.89% | 66.8만 |
|---|
| 2026.01.08 | ₩328,305 | ₩342,134 | ₩326,925 | ₩341,223 | +3.93% | 70.2만 |
|---|
| 2026.01.07 | ₩344,921 | ₩344,935 | ₩330,007 | ₩330,931 | -4.06% | 72.1만 |
|---|
| 2026.01.06 | ₩336,760 | ₩345,832 | ₩336,760 | ₩345,203 | +2.51% | 58.6만 |
|---|
| 2026.01.05 | ₩333,866 | ₩344,479 | ₩333,866 | ₩338,543 | +1.40% | 81만 |
|---|
| 2026.01.02 | ₩330,087 | ₩338,301 | ₩329,819 | ₩332,727 | +0.80% | 48.6만 |
|---|
| 2025.12.31 | ₩330,690 | ₩330,931 | ₩325,142 | ₩325,384 | -1.60% | 37.7만 |
|---|
| 2025.12.30 | ₩327,796 | ₩331,039 | ₩326,054 | ₩330,637 | +0.87% | 49.2만 |
|---|
| 2025.12.29 | ₩329,739 | ₩331,320 | ₩324,017 | ₩329,297 | -0.13% | 56.4만 |
|---|
| 2025.12.26 | ₩329,511 | ₩330,382 | ₩326,549 | ₩330,007 | +0.15% | 62.2만 |
|---|
| 2025.12.24 | ₩331,883 | ₩331,883 | ₩327,554 | ₩329,511 | -0.71% | 37.4만 |
|---|
| 2025.12.23 | ₩332,486 | ₩335,742 | ₩328,935 | ₩330,663 | -0.55% | 52.6만 |
|---|
| 2025.12.22 | ₩340,378 | ₩341,745 | ₩332,593 | ₩334,174 | -1.82% | 71.1만 |
|---|
| 2025.12.19 | ₩338,636 | ₩344,117 | ₩336,573 | ₩337,216 | -0.42% | 132.6만 |
|---|
| 2025.12.18 | ₩346,234 | ₩347,186 | ₩334,442 | ₩338,636 | -2.19% | 70.6만 |
|---|
| 2025.12.17 | ₩350,549 | ₩356,566 | ₩339,293 | ₩340,727 | -2.80% | 54.3만 |
|---|
| 2025.12.16 | ₩355,923 | ₩358,509 | ₩349,852 | ₩349,973 | -1.67% | 45.4만 |
|---|
| 2025.12.15 | ₩365,088 | ₩365,825 | ₩352,559 | ₩355,494 | -2.63% | 58.6만 |
|---|
| 2025.12.12 | ₩366,670 | ₩367,527 | ₩356,405 | ₩359,648 | -1.91% | 54.3만 |
|---|
| 2025.12.11 | ₩361,068 | ₩366,737 | ₩359,125 | ₩366,549 | +1.52% | 60.2만 |
|---|
| 2025.12.10 | ₩355,574 | ₩367,393 | ₩353,631 | ₩363,547 | +2.24% | 45.8만 |
|---|
| 2025.12.09 | ₩352,881 | ₩358,228 | ₩350,697 | ₩355,427 | +0.72% | 31.2만 |
|---|
| 2025.12.08 | ₩355,360 | ₩358,281 | ₩350,589 | ₩354,315 | -0.29% | 46.7만 |
|---|
| 2025.12.05 | ₩350,268 | ₩358,884 | ₩350,268 | ₩354,851 | +1.31% | 52.5만 |
|---|
| 2025.12.04 | ₩348,231 | ₩354,087 | ₩347,869 | ₩352,492 | +1.22% | 50.8만 |
|---|
| 2025.12.03 | ₩341,236 | ₩347,842 | ₩338,837 | ₩347,521 | +1.84% | 59.4만 |
|---|
| 2025.12.02 | ₩339,682 | ₩342,080 | ₩337,712 | ₩339,521 | -0.05% | 48.6만 |
|---|
| 2025.12.01 | ₩333,799 | ₩340,673 | ₩332,781 | ₩336,734 | +0.88% | 47.6만 |
|---|
| 2025.11.28 | ₩337,618 | ₩341,665 | ₩336,613 | ₩338,690 | +0.32% | 20.6만 |
|---|
| 2025.11.26 | ₩333,008 | ₩338,114 | ₩332,606 | ₩335,675 | +0.80% | 50.8만 |
|---|
| 2025.11.25 | ₩325,477 | ₩335,876 | ₩325,223 | ₩334,080 | +2.64% | 67.1만 |
|---|
| 2025.11.24 | ₩324,003 | ₩329,658 | ₩322,838 | ₩324,888 | +0.27% | 93만 |
|---|
| 2025.11.21 | ₩311,126 | ₩325,370 | ₩307,870 | ₩322,878 | +3.78% | 114.2만 |
|---|
| 2025.11.20 | ₩316,942 | ₩319,045 | ₩304,439 | ₩306,061 | -3.43% | 101.1만 |
|---|
| 2025.11.19 | ₩309,183 | ₩313,632 | ₩307,950 | ₩309,451 | +0.09% | 72.1만 |
|---|
| 2025.11.18 | ₩309,665 | ₩313,565 | ₩304,895 | ₩309,411 | -0.08% | 88.3만 |
|---|
| 2025.11.17 | ₩320,184 | ₩321,431 | ₩309,719 | ₩311,836 | -2.61% | 62.9만 |
|---|
| 2025.11.14 | ₩318,938 | ₩326,281 | ₩317,746 | ₩322,355 | +1.07% | 82.6만 |
|---|
| 2025.11.13 | ₩341,705 | ₩345,055 | ₩322,824 | ₩323,709 | -5.27% | 97.1만 |
|---|
| 2025.11.12 | ₩344,345 | ₩348,754 | ₩342,268 | ₩342,630 | -0.50% | 57.7만 |
|---|
| 2025.11.11 | ₩345,752 | ₩350,402 | ₩341,357 | ₩341,933 | -1.10% | 48.2만 |
|---|
| 2025.11.10 | ₩354,770 | ₩355,065 | ₩343,849 | ₩349,249 | -1.56% | 65.8만 |
|---|
| 2025.11.07 | ₩342,777 | ₩348,084 | ₩337,873 | ₩347,789 | +1.46% | 77.8만 |
|---|
| 2025.11.06 | ₩356,137 | ₩359,099 | ₩344,104 | ₩346,047 | -2.83% | 53만 |
|---|
| 2025.11.05 | ₩350,415 | ₩360,144 | ₩345,069 | ₩356,807 | +1.82% | 108.4만 |
|---|
| 2025.11.04 | ₩355,561 | ₩360,077 | ₩348,593 | ₩348,874 | -1.88% | 88.6만 |
|---|
| 2025.11.03 | ₩362,676 | ₩369,899 | ₩360,184 | ₩362,583 | -0.03% | 82.7만 |
|---|
| 2025.10.31 | ₩354,475 | ₩364,593 | ₩350,402 | ₩360,800 | +1.78% | 65.9만 |
|---|
| 2025.10.30 | ₩358,911 | ₩359,527 | ₩349,008 | ₩350,241 | -2.42% | 94.4만 |
|---|
| 2025.10.29 | ₩368,358 | ₩371,186 | ₩360,104 | ₩362,837 | -1.50% | 108.8만 |
|---|
| 2025.10.28 | ₩393,296 | ₩393,296 | ₩347,079 | ₩367,581 | -6.54% | 314.1만 |
|---|
| 2025.10.27 | ₩417,992 | ₩421,543 | ₩414,468 | ₩416,170 | -0.44% | 97.5만 |
|---|
| 2025.10.24 | ₩426,770 | ₩429,986 | ₩413,356 | ₩413,825 | -3.03% | 60.1만 |
|---|
| 2025.10.23 | ₩405,718 | ₩421,289 | ₩405,718 | ₩420,619 | +3.67% | 74.8만 |
|---|
| 2025.10.22 | ₩409,751 | ₩411,560 | ₩400,947 | ₩405,530 | -1.03% | 39.9만 |
|---|
| 2025.10.21 | ₩403,467 | ₩413,570 | ₩403,467 | ₩410,328 | +1.70% | 37만 |
|---|
| 2025.10.20 | ₩398,120 | ₩408,358 | ₩398,120 | ₩403,949 | +1.46% | 38.4만 |
|---|
| 2025.10.17 | ₩392,519 | ₩395,869 | ₩389,530 | ₩393,041 | +0.13% | 41.3만 |
|---|
| 2025.10.16 | ₩395,292 | ₩398,643 | ₩387,105 | ₩393,872 | -0.36% | 42.3만 |
|---|
| 2025.10.15 | ₩392,210 | ₩396,298 | ₩385,752 | ₩393,095 | +0.23% | 58.3만 |
|---|
| 2025.10.14 | ₩371,186 | ₩389,946 | ₩371,186 | ₩387,252 | +4.33% | 51.1만 |
|---|
| 2025.10.13 | ₩375,728 | ₩384,197 | ₩373,129 | ₩377,832 | +0.56% | 56.9만 |
|---|
| 2025.10.10 | ₩401,215 | ₩403,279 | ₩369,524 | ₩369,698 | -7.86% | 99.6만 |
|---|