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 | ₩516,164 | ₩519,570 | ₩510,193 | ₩517,125 | +0.19% | 33.8만 |
| 2026.10.08 | ₩507,923 | ₩514,214 | ₩506,053 | ₩510,394 | +0.49% | 38.1만 |
| 2026.10.07 | ₩509,018 | ₩517,566 | ₩504,971 | ₩515,616 | +1.30% | 47.4만 |
| 2026.10.06 | ₩503,996 | ₩521,960 | ₩500,363 | ₩515,255 | +2.23% | 65만 |
| 2026.10.05 | ₩501,151 | ₩506,667 | ₩495,275 | ₩501,739 | +0.12% | 34.8만 |
| 2026.10.02 | ₩509,539 | ₩511,783 | ₩501,886 | ₩502,006 | -1.48% | 33.2만 |
| 2026.10.01 | ₩504,530 | ₩510,207 | ₩498,200 | ₩501,459 | -0.61% | 39만 |
| 2026.09.30 | ₩502,500 | ₩507,536 | ₩497,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,600 |
| -0.78% |
| 33.4만 |
| 2026.09.29 | ₩502,393 | ₩508,671 | ₩489,505 | ₩502,153 | -0.05% | 59.5만 |
|---|
| 2026.09.28 | ₩494,593 | ₩500,484 | ₩486,086 | ₩496,677 | +0.42% | 63.9만 |
|---|
| 2026.09.25 | ₩489,117 | ₩499,535 | ₩487,528 | ₩494,233 | +1.05% | 55.2만 |
|---|
| 2026.09.24 | ₩491,668 | ₩495,034 | ₩484,510 | ₩487,635 | -0.82% | 54.8만 |
|---|
| 2026.09.23 | ₩484,817 | ₩500,777 | ₩481,504 | ₩495,542 | +2.21% | 65.2만 |
|---|
| 2026.09.22 | ₩474,599 | ₩485,738 | ₩468,055 | ₩482,974 | +1.76% | 55.1만 |
|---|
| 2026.09.21 | ₩470,058 | ₩472,249 | ₩462,712 | ₩468,589 | -0.31% | 48.4만 |
|---|
| 2026.09.18 | ₩466,839 | ₩467,454 | ₩456,876 | ₩462,966 | -0.83% | 137.3만 |
|---|
| 2026.09.17 | ₩461,230 | ₩466,372 | ₩455,473 | ₩464,542 | +0.72% | 53.6만 |
|---|
| 2026.09.16 | ₩460,602 | ₩464,155 | ₩452,334 | ₩455,687 | -1.07% | 51.4만 |
|---|
| 2026.09.15 | ₩469,831 | ₩474,880 | ₩454,605 | ₩457,757 | -2.57% | 49.4만 |
|---|
| 2026.09.14 | ₩459,587 | ₩473,317 | ₩458,799 | ₩469,884 | +2.24% | 56.8만 |
|---|
| 2026.09.11 | ₩465,196 | ₩476,509 | ₩465,196 | ₩467,961 | +0.59% | 58.3만 |
|---|
| 2026.09.10 | ₩455,113 | ₩463,287 | ₩449,303 | ₩459,467 | +0.96% | 50.1만 |
|---|
| 2026.09.09 | ₩467,828 | ₩470,472 | ₩458,438 | ₩460,562 | -1.55% | 42만 |
|---|
| 2026.09.08 | ₩480,262 | ₩480,262 | ₩465,677 | ₩470,859 | -1.96% | 56.9만 |
|---|
| 2026.09.04 | ₩477,511 | ₩487,501 | ₩469,123 | ₩484,483 | +1.46% | 40.1만 |
|---|
| 2026.09.03 | ₩469,751 | ₩478,272 | ₩466,038 | ₩477,484 | +1.65% | 41.6만 |
|---|
| 2026.09.02 | ₩461,497 | ₩473,250 | ₩456,742 | ₩468,950 | +1.61% | 51.7만 |
|---|
| 2026.09.01 | ₩470,138 | ₩473,798 | ₩457,583 | ₩459,053 | -2.36% | 66.4만 |
|---|
| 2026.08.31 | ₩474,679 | ₩476,656 | ₩468,856 | ₩472,208 | -0.52% | 51.7만 |
|---|
| 2026.08.28 | ₩481,892 | ₩492,844 | ₩472,249 | ₩476,082 | -1.21% | 58.1만 |
|---|
| 2026.08.27 | ₩483,254 | ₩490,052 | ₩480,342 | ₩482,306 | -0.20% | 46.9만 |
|---|
| 2026.08.26 | ₩483,441 | ₩490,413 | ₩479,835 | ₩480,609 | -0.59% | 57.6만 |
|---|
| 2026.08.25 | ₩488,463 | ₩490,039 | ₩480,529 | ₩481,518 | -1.42% | 49.1만 |
|---|
| 2026.08.24 | ₩487,809 | ₩491,481 | ₩478,726 | ₩485,231 | -0.53% | 63.8만 |
|---|
| 2026.08.21 | ₩482,519 | ₩495,889 | ₩479,968 | ₩492,189 | +2.00% | 71.9만 |
|---|
| 2026.08.20 | ₩472,636 | ₩486,166 | ₩467,948 | ₩481,518 | +1.88% | 52.3만 |
|---|
| 2026.08.19 | ₩494,433 | ₩496,169 | ₩472,676 | ₩473,678 | -4.20% | 71.5만 |
|---|
| 2026.08.18 | ₩491,708 | ₩494,914 | ₩479,060 | ₩489,398 | -0.47% | 54.4만 |
|---|
| 2026.08.17 | ₩502,674 | ₩505,025 | ₩493,258 | ₩495,862 | -1.36% | 80.9만 |
|---|
| 2026.08.14 | ₩513,145 | ₩513,145 | ₩495,662 | ₩502,233 | -2.13% | 57.3만 |
|---|
| 2026.08.13 | ₩509,018 | ₩510,915 | ₩502,393 | ₩507,041 | -0.39% | 76만 |
|---|
| 2026.08.12 | ₩513,185 | ₩515,857 | ₩499,549 | ₩505,359 | -1.53% | 74.9만 |
|---|
| 2026.08.11 | ₩504,971 | ₩514,361 | ₩502,540 | ₩511,623 | +1.32% | 57.9만 |
|---|
| 2026.08.10 | ₩503,248 | ₩508,631 | ₩498,694 | ₩504,971 | +0.34% | 56.4만 |
|---|
| 2026.08.07 | ₩491,896 | ₩512,384 | ₩488,169 | ₩502,848 | +2.23% | 73.4만 |
|---|
| 2026.08.06 | ₩490,867 | ₩497,251 | ₩485,418 | ₩486,486 | -0.89% | 73.4만 |
|---|
| 2026.08.05 | ₩489,371 | ₩503,128 | ₩483,267 | ₩492,830 | +0.71% | 138.5만 |
|---|
| 2026.08.04 | ₩440,888 | ₩493,899 | ₩440,047 | ₩492,617 | +11.73% | 261.5만 |
|---|
| 2026.08.03 | ₩396,425 | ₩402,008 | ₩386,248 | ₩389,520 | -1.74% | 130.1만 |
|---|
| 2026.07.31 | ₩386,315 | ₩395,036 | ₩382,375 | ₩392,432 | +1.58% | 97.7만 |
|---|
| 2026.07.30 | ₩378,087 | ₩391,016 | ₩369,339 | ₩385,420 | +1.94% | 76만 |
|---|
| 2026.07.29 | ₩379,824 | ₩385,447 | ₩375,216 | ₩377,954 | -0.49% | 108만 |
|---|
| 2026.07.28 | ₩354,140 | ₩380,425 | ₩351,375 | ₩379,850 | +7.26% | 126.2만 |
|---|
| 2026.07.27 | ₩352,630 | ₩358,507 | ₩349,839 | ₩353,392 | +0.22% | 56.8만 |
|---|
| 2026.07.24 | ₩345,204 | ₩354,767 | ₩342,814 | ₩347,154 | +0.56% | 40.6만 |
|---|
| 2026.07.23 | ₩349,932 | ₩352,056 | ₩339,381 | ₩343,188 | -1.93% | 63만 |
|---|
| 2026.07.22 | ₩347,742 | ₩353,392 | ₩344,163 | ₩350,934 | +0.92% | 65.4만 |
|---|
| 2026.07.21 | ₩352,604 | ₩353,458 | ₩338,860 | ₩350,467 | -0.61% | 94.9만 |
|---|
| 2026.07.20 | ₩357,692 | ₩357,893 | ₩347,649 | ₩353,525 | -1.17% | 52.7만 |
|---|
| 2026.07.17 | ₩346,874 | ₩359,816 | ₩345,178 | ₩357,145 | +2.96% | 67.4만 |
|---|
| 2026.07.16 | ₩337,097 | ₩355,489 | ₩336,923 | ₩353,993 | +5.01% | 54.5만 |
|---|
| 2026.07.15 | ₩347,408 | ₩348,236 | ₩334,332 | ₩340,810 | -1.90% | 62.9만 |
|---|
| 2026.07.14 | ₩356,477 | ₩361,459 | ₩345,271 | ₩347,408 | -2.54% | 45.1만 |
|---|
| 2026.07.13 | ₩363,676 | ₩368,898 | ₩353,218 | ₩356,223 | -2.05% | 73만 |
|---|
| 2026.07.10 | ₩365,719 | ₩369,940 | ₩361,913 | ₩363,983 | -0.47% | 59.3만 |
|---|
| 2026.07.09 | ₩352,056 | ₩365,239 | ₩351,228 | ₩364,157 | +3.44% | 64.3만 |
|---|
| 2026.07.08 | ₩347,662 | ₩353,525 | ₩342,560 | ₩353,031 | +1.54% | 37.4만 |
|---|
| 2026.07.07 | ₩358,921 | ₩361,272 | ₩348,196 | ₩353,472 | -1.52% | 52.8만 |
|---|
| 2026.07.06 | ₩358,480 | ₩368,631 | ₩354,607 | ₩361,005 | +0.70% | 69.4만 |
|---|
| 2026.07.02 | ₩357,759 | ₩365,412 | ₩354,794 | ₩356,851 | -0.25% | 74.6만 |
|---|
| 2026.07.01 | ₩350,333 | ₩366,694 | ₩347,542 | ₩357,746 | +2.12% | 94만 |
|---|
| 2026.06.30 | ₩340,583 | ₩352,029 | ₩335,254 | ₩351,615 | +3.24% | 88.6만 |
|---|
| 2026.06.29 | ₩336,897 | ₩341,972 | ₩332,129 | ₩341,665 | +1.42% | 86.8만 |
|---|
| 2026.06.26 | ₩321,083 | ₩337,698 | ₩319,347 | ₩335,948 | +4.63% | 122.2만 |
|---|
| 2026.06.25 | ₩334,800 | ₩337,244 | ₩323,247 | ₩325,077 | -2.90% | 79.1만 |
|---|
| 2026.06.24 | ₩318,706 | ₩333,731 | ₩316,542 | ₩330,940 | +3.84% | 100.3만 |
|---|
| 2026.06.23 | ₩322,739 | ₩326,626 | ₩317,450 | ₩317,504 | -1.62% | 62.1만 |
|---|
| 2026.06.22 | ₩315,594 | ₩332,169 | ₩313,937 | ₩328,148 | +3.98% | 97.8만 |
|---|
| 2026.06.18 | ₩316,208 | ₩319,868 | ₩312,321 | ₩315,180 | -0.33% | 156.4만 |
|---|
| 2026.06.17 | ₩317,063 | ₩319,440 | ₩309,597 | ₩311,173 | -1.86% | 71.8만 |
|---|
| 2026.06.16 | ₩322,085 | ₩328,095 | ₩316,008 | ₩317,063 | -1.56% | 91.7만 |
|---|
| 2026.06.15 | ₩313,109 | ₩321,604 | ₩310,144 | ₩320,616 | +2.40% | 92만 |
|---|
| 2026.06.12 | ₩297,509 | ₩305,550 | ₩294,785 | ₩305,082 | +2.55% | 58.4만 |
|---|
| 2026.06.11 | ₩288,454 | ₩297,362 | ₩282,964 | ₩297,095 | +3.00% | 88.8만 |
|---|
| 2026.06.10 | ₩307,286 | ₩311,306 | ₩286,237 | ₩289,549 | -5.77% | 91.9만 |
|---|
| 2026.06.09 | ₩311,533 | ₩319,961 | ₩297,536 | ₩312,802 | +0.41% | 96.6만 |
|---|
| 2026.06.08 | ₩309,730 | ₩316,368 | ₩306,218 | ₩311,253 | +0.49% | 101.1만 |
|---|
| 2026.06.05 | ₩323,634 | ₩325,384 | ₩305,817 | ₩310,011 | -4.21% | 115.5만 |
|---|
| 2026.06.04 | ₩334,132 | ₩337,070 | ₩327,721 | ₩327,868 | -1.87% | 76.9만 |
|---|
| 2026.06.03 | ₩336,576 | ₩336,923 | ₩328,095 | ₩332,970 | -1.07% | 101.5만 |
|---|
| 2026.06.02 | ₩334,947 | ₩341,491 | ₩331,795 | ₩339,835 | +1.46% | 93.1만 |
|---|
| 2026.06.01 | ₩326,412 | ₩336,536 | ₩324,809 | ₩333,852 | +2.28% | 113.8만 |
|---|
| 2026.05.29 | ₩328,215 | ₩331,875 | ₩322,298 | ₩325,397 | -0.86% | 460.9만 |
|---|
| 2026.05.28 | ₩336,109 | ₩337,885 | ₩325,571 | ₩331,100 | -1.49% | 110만 |
|---|
| 2026.05.27 | ₩337,565 | ₩344,590 | ₩332,115 | ₩337,257 | -0.09% | 97.7만 |
|---|
| 2026.05.26 | ₩339,181 | ₩344,590 | ₩333,331 | ₩337,164 | -0.59% | 106.5만 |
|---|
| 2026.05.22 | ₩327,467 | ₩343,441 | ₩327,467 | ₩341,318 | +4.23% | 138.3만 |
|---|
| 2026.05.21 | ₩321,804 | ₩327,280 | ₩312,535 | ₩323,567 | +0.55% | 101.3만 |
|---|
| 2026.05.20 | ₩329,791 | ₩331,554 | ₩319,961 | ₩325,183 | -1.40% | 110.2만 |
|---|
| 2026.05.19 | ₩346,780 | ₩347,061 | ₩329,484 | ₩330,098 | -4.81% | 109.6만 |
|---|
| 2026.05.18 | ₩348,677 | ₩351,923 | ₩340,396 | ₩347,341 | -0.38% | 106.8만 |
|---|
| 2026.05.15 | ₩340,596 | ₩347,916 | ₩337,912 | ₩346,393 | +1.70% | 122.5만 |
|---|
| 2026.05.14 | ₩333,291 | ₩349,144 | ₩327,908 | ₩344,724 | +3.43% | 126.5만 |
|---|
| 2026.05.13 | ₩332,142 | ₩335,227 | ₩316,582 | ₩329,578 | -0.77% | 139.3만 |
|---|
| 2026.05.12 | ₩332,489 | ₩346,380 | ₩318,532 | ₩322,940 | -2.87% | 287.9만 |
|---|
| 2026.05.11 | ₩301,917 | ₩305,830 | ₩289,042 | ₩289,776 | -4.02% | 97.2만 |
|---|
| 2026.05.08 | ₩306,445 | ₩306,445 | ₩297,282 | ₩301,890 | -1.49% | 77.9만 |
|---|
| 2026.05.07 | ₩307,941 | ₩312,508 | ₩303,960 | ₩305,349 | -0.84% | 77.1만 |
|---|
| 2026.05.06 | ₩309,864 | ₩309,864 | ₩301,503 | ₩306,872 | -0.97% | 59만 |
|---|
| 2026.05.05 | ₩300,154 | ₩305,964 | ₩296,080 | ₩305,042 | +1.63% | 71.1만 |
|---|
| 2026.05.04 | ₩302,278 | ₩305,096 | ₩293,209 | ₩298,818 | -1.14% | 62.4만 |
|---|
| 2026.05.01 | ₩305,657 | ₩306,525 | ₩299,112 | ₩303,293 | -0.77% | 65.6만 |
|---|
| 2026.04.30 | ₩288,561 | ₩304,294 | ₩285,382 | ₩302,197 | +4.73% | 101.6만 |
|---|
| 2026.04.29 | ₩292,327 | ₩294,411 | ₩286,784 | ₩287,880 | -1.52% | 89.1만 |
|---|
| 2026.04.28 | ₩293,890 | ₩297,469 | ₩291,005 | ₩292,821 | -0.36% | 76.1만 |
|---|
| 2026.04.27 | ₩304,121 | ₩309,116 | ₩294,210 | ₩295,172 | -2.94% | 73.9만 |
|---|
| 2026.04.24 | ₩303,733 | ₩305,456 | ₩299,994 | ₩304,134 | +0.13% | 65.7만 |
|---|
| 2026.04.23 | ₩308,528 | ₩309,677 | ₩296,040 | ₩303,012 | -1.79% | 85.1만 |
|---|
| 2026.04.22 | ₩320,055 | ₩321,484 | ₩307,006 | ₩308,662 | -3.56% | 70.7만 |
|---|
| 2026.04.21 | ₩319,240 | ₩325,477 | ₩313,737 | ₩316,101 | -0.98% | 76.4만 |
|---|
| 2026.04.20 | ₩311,734 | ₩317,918 | ₩311,600 | ₩316,943 | +1.67% | 70.3만 |
|---|
| 2026.04.17 | ₩317,156 | ₩321,657 | ₩310,692 | ₩313,109 | -1.28% | 107만 |
|---|
| 2026.04.16 | ₩307,673 | ₩312,201 | ₩305,349 | ₩311,253 | +1.16% | 98.2만 |
|---|
| 2026.04.15 | ₩302,865 | ₩309,169 | ₩301,449 | ₩306,712 | +1.27% | 80.6만 |
|---|
| 2026.04.14 | ₩305,817 | ₩308,809 | ₩301,917 | ₩302,785 | -0.99% | 89.5만 |
|---|
| 2026.04.13 | ₩292,674 | ₩302,331 | ₩289,122 | ₩301,970 | +3.18% | 80.3만 |
|---|
| 2026.04.10 | ₩299,767 | ₩301,009 | ₩294,945 | ₩296,681 | -1.03% | 55.3만 |
|---|
| 2026.04.09 | ₩292,407 | ₩299,166 | ₩292,407 | ₩297,937 | +1.89% | 60.8만 |
|---|
| 2026.04.08 | ₩298,658 | ₩302,772 | ₩294,264 | ₩295,359 | -1.10% | 78.9만 |
|---|
| 2026.04.07 | ₩279,906 | ₩286,611 | ₩279,171 | ₩283,833 | +1.40% | 75.4만 |
|---|
| 2026.04.06 | ₩269,221 | ₩282,938 | ₩269,221 | ₩281,976 | +4.74% | 86.1만 |
|---|
| 2026.04.02 | ₩270,463 | ₩281,749 | ₩266,817 | ₩270,917 | +0.17% | 50.9만 |
|---|
| 2026.04.01 | ₩279,024 | ₩280,734 | ₩273,428 | ₩276,847 | -0.78% | 70.9만 |
|---|
| 2026.03.31 | ₩268,313 | ₩283,312 | ₩268,313 | ₩279,251 | +4.08% | 59.7만 |
|---|
| 2026.03.30 | ₩271,598 | ₩274,163 | ₩265,855 | ₩266,189 | -1.99% | 71.8만 |
|---|
| 2026.03.27 | ₩270,463 | ₩273,602 | ₩268,313 | ₩270,650 | +0.07% | 59.5만 |
|---|
| 2026.03.26 | ₩274,163 | ₩282,671 | ₩272,079 | ₩273,027 | -0.41% | 41.5만 |
|---|
| 2026.03.25 | ₩281,602 | ₩283,419 | ₩269,074 | ₩278,410 | -1.13% | 45.7만 |
|---|
| 2026.03.24 | ₩270,744 | ₩279,011 | ₩269,061 | ₩277,128 | +2.36% | 42.5만 |
|---|
| 2026.03.23 | ₩280,908 | ₩283,472 | ₩274,457 | ₩274,964 | -2.12% | 60.2만 |
|---|
| 2026.03.20 | ₩272,346 | ₩275,138 | ₩267,712 | ₩271,959 | -0.14% | 185.8만 |
|---|
| 2026.03.19 | ₩273,802 | ₩278,757 | ₩270,463 | ₩275,391 | +0.58% | 59.3만 |
|---|
| 2026.03.18 | ₩276,901 | ₩285,676 | ₩276,874 | ₩277,154 | +0.09% | 61.5만 |
|---|
| 2026.03.17 | ₩275,458 | ₩282,484 | ₩275,151 | ₩279,225 | +1.37% | 55.3만 |
|---|
| 2026.03.16 | ₩275,952 | ₩278,276 | ₩270,623 | ₩272,426 | -1.28% | 59.1만 |
|---|
| 2026.03.13 | ₩277,074 | ₩277,341 | ₩269,314 | ₩270,757 | -2.28% | 75.6만 |
|---|
| 2026.03.12 | ₩280,240 | ₩283,085 | ₩272,066 | ₩272,533 | -2.75% | 84.9만 |
|---|
| 2026.03.11 | ₩284,741 | ₩287,906 | ₩280,534 | ₩285,382 | +0.23% | 58.3만 |
|---|
| 2026.03.10 | ₩285,529 | ₩291,232 | ₩278,904 | ₩283,779 | -0.61% | 71.3만 |
|---|
| 2026.03.09 | ₩287,158 | ₩289,108 | ₩276,366 | ₩285,529 | -0.57% | 88.1만 |
|---|
| 2026.03.06 | ₩298,578 | ₩303,212 | ₩291,365 | ₩293,369 | -1.74% | 100만 |
|---|
| 2026.03.05 | ₩304,909 | ₩315,874 | ₩304,455 | ₩306,752 | +0.60% | 84.1만 |
|---|
| 2026.03.04 | ₩306,431 | ₩311,947 | ₩304,334 | ₩309,089 | +0.87% | 86.1만 |
|---|
| 2026.03.03 | ₩288,467 | ₩306,912 | ₩286,985 | ₩301,022 | +4.35% | 80.6만 |
|---|
| 2026.03.02 | ₩288,761 | ₩300,448 | ₩287,599 | ₩299,072 | +3.57% | 92.6만 |
|---|
| 2026.02.27 | ₩308,795 | ₩310,785 | ₩297,322 | ₩299,125 | -3.13% | 96.8만 |
|---|
| 2026.02.26 | ₩320,522 | ₩320,522 | ₩310,705 | ₩313,911 | -2.06% | 80.6만 |
|---|
| 2026.02.25 | ₩318,398 | ₩320,669 | ₩310,398 | ₩319,227 | +0.26% | 76.8만 |
|---|
| 2026.02.24 | ₩313,857 | ₩322,152 | ₩312,535 | ₩314,979 | +0.36% | 99.9만 |
|---|
| 2026.02.23 | ₩337,004 | ₩338,179 | ₩307,193 | ₩308,956 | -8.32% | 119.5만 |
|---|
| 2026.02.20 | ₩333,878 | ₩349,719 | ₩330,619 | ₩341,131 | +2.17% | 85만 |
|---|
| 2026.02.19 | ₩335,922 | ₩339,688 | ₩329,978 | ₩336,229 | +0.09% | 63.7만 |
|---|
| 2026.02.18 | ₩348,396 | ₩351,816 | ₩332,770 | ₩337,271 | -3.19% | 91.4만 |
|---|
| 2026.02.17 | ₩349,906 | ₩354,193 | ₩344,777 | ₩348,276 | -0.47% | 74.5만 |
|---|
| 2026.02.13 | ₩372,211 | ₩374,401 | ₩348,677 | ₩353,432 | -5.05% | 98.3만 |
|---|
| 2026.02.12 | ₩392,191 | ₩405,227 | ₩364,878 | ₩366,160 | -6.64% | 198.6만 |
|---|
| 2026.02.11 | ₩347,021 | ₩353,084 | ₩334,319 | ₩337,244 | -2.82% | 109.6만 |
|---|
| 2026.02.10 | ₩345,325 | ₩346,981 | ₩340,797 | ₩342,680 | -0.77% | 93.6만 |
|---|
| 2026.02.09 | ₩335,521 | ₩345,445 | ₩334,974 | ₩344,309 | +2.62% | 70.2만 |
|---|
| 2026.02.06 | ₩326,305 | ₩336,990 | ₩325,397 | ₩335,775 | +2.90% | 67만 |
|---|
| 2026.02.05 | ₩324,836 | ₩327,908 | ₩319,066 | ₩321,991 | -0.88% | 90.9만 |
|---|
| 2026.02.04 | ₩313,564 | ₩333,905 | ₩313,096 | ₩327,561 | +4.46% | 122.8만 |
|---|
| 2026.02.03 | ₩323,233 | ₩326,519 | ₩308,448 | ₩311,413 | -3.66% | 100.7만 |
|---|
| 2026.02.02 | ₩312,816 | ₩329,297 | ₩312,108 | ₩323,233 | +3.33% | 87.8만 |
|---|
| 2026.01.30 | ₩314,659 | ₩316,729 | ₩310,652 | ₩313,844 | -0.26% | 55.9만 |
|---|
| 2026.01.29 | ₩315,447 | ₩320,776 | ₩312,535 | ₩317,824 | +0.75% | 74.1만 |
|---|
| 2026.01.28 | ₩321,203 | ₩321,631 | ₩313,230 | ₩315,514 | -1.77% | 48.4만 |
|---|
| 2026.01.27 | ₩325,504 | ₩326,359 | ₩318,465 | ₩318,626 | -2.11% | 58.7만 |
|---|
| 2026.01.26 | ₩321,070 | ₩327,214 | ₩320,562 | ₩325,237 | +1.30% | 43.4만 |
|---|
| 2026.01.23 | ₩328,255 | ₩328,950 | ₩318,973 | ₩321,270 | -2.13% | 41.3만 |
|---|
| 2026.01.22 | ₩329,938 | ₩332,276 | ₩325,384 | ₩329,671 | -0.08% | 62만 |
|---|
| 2026.01.21 | ₩323,634 | ₩328,656 | ₩319,454 | ₩324,529 | +0.28% | 71.3만 |
|---|
| 2026.01.20 | ₩325,237 | ₩333,558 | ₩317,878 | ₩318,826 | -1.97% | 70.9만 |
|---|
| 2026.01.16 | ₩343,481 | ₩345,351 | ₩335,374 | ₩335,521 | -2.32% | 64.5만 |
|---|
| 2026.01.15 | ₩350,867 | ₩352,844 | ₩340,316 | ₩345,725 | -1.47% | 76만 |
|---|
| 2026.01.14 | ₩348,236 | ₩353,659 | ₩347,395 | ₩350,614 | +0.68% | 53.5만 |
|---|
| 2026.01.13 | ₩354,701 | ₩357,946 | ₩348,944 | ₩349,184 | -1.56% | 74.1만 |
|---|
| 2026.01.12 | ₩346,326 | ₩354,193 | ₩343,281 | ₩353,178 | +1.98% | 76.6만 |
|---|
| 2026.01.09 | ₩340,129 | ₩347,809 | ₩336,616 | ₩346,567 | +1.89% | 66.8만 |
|---|
| 2026.01.08 | ₩327,227 | ₩341,011 | ₩325,851 | ₩340,102 | +3.93% | 70.2만 |
|---|
| 2026.01.07 | ₩343,789 | ₩343,802 | ₩328,923 | ₩329,845 | -4.06% | 72.1만 |
|---|
| 2026.01.06 | ₩335,655 | ₩344,697 | ₩335,655 | ₩344,069 | +2.51% | 58.6만 |
|---|
| 2026.01.05 | ₩332,770 | ₩343,348 | ₩332,770 | ₩337,431 | +1.40% | 81만 |
|---|
| 2026.01.02 | ₩329,003 | ₩337,191 | ₩328,736 | ₩331,634 | +0.80% | 48.6만 |
|---|
| 2025.12.31 | ₩329,604 | ₩329,845 | ₩324,075 | ₩324,315 | -1.60% | 37.7만 |
|---|
| 2025.12.30 | ₩326,719 | ₩329,952 | ₩324,983 | ₩329,551 | +0.87% | 49.2만 |
|---|
| 2025.12.29 | ₩328,656 | ₩330,232 | ₩322,953 | ₩328,215 | -0.13% | 56.4만 |
|---|
| 2025.12.26 | ₩328,429 | ₩329,297 | ₩325,477 | ₩328,923 | +0.15% | 62.2만 |
|---|
| 2025.12.24 | ₩330,793 | ₩330,793 | ₩326,479 | ₩328,429 | -0.71% | 37.4만 |
|---|
| 2025.12.23 | ₩331,394 | ₩334,640 | ₩327,855 | ₩329,578 | -0.55% | 52.6만 |
|---|
| 2025.12.22 | ₩339,261 | ₩340,623 | ₩331,501 | ₩333,077 | -1.82% | 71.1만 |
|---|
| 2025.12.19 | ₩337,525 | ₩342,987 | ₩335,468 | ₩336,109 | -0.42% | 132.6만 |
|---|
| 2025.12.18 | ₩345,098 | ₩346,046 | ₩333,344 | ₩337,525 | -2.19% | 70.6만 |
|---|
| 2025.12.17 | ₩349,398 | ₩355,395 | ₩338,179 | ₩339,608 | -2.80% | 54.3만 |
|---|
| 2025.12.16 | ₩354,754 | ₩357,332 | ₩348,704 | ₩348,824 | -1.67% | 45.4만 |
|---|
| 2025.12.15 | ₩363,890 | ₩364,624 | ₩351,402 | ₩354,327 | -2.63% | 58.6만 |
|---|
| 2025.12.12 | ₩365,466 | ₩366,320 | ₩355,235 | ₩358,467 | -1.91% | 54.3만 |
|---|
| 2025.12.11 | ₩359,883 | ₩365,532 | ₩357,946 | ₩365,346 | +1.52% | 60.2만 |
|---|
| 2025.12.10 | ₩354,407 | ₩366,187 | ₩352,470 | ₩362,354 | +2.24% | 45.8만 |
|---|
| 2025.12.09 | ₩351,722 | ₩357,051 | ₩349,545 | ₩354,260 | +0.72% | 31.2만 |
|---|
| 2025.12.08 | ₩354,193 | ₩357,105 | ₩349,438 | ₩353,151 | -0.29% | 46.7만 |
|---|
| 2025.12.05 | ₩349,118 | ₩357,706 | ₩349,118 | ₩353,686 | +1.31% | 52.5만 |
|---|
| 2025.12.04 | ₩347,088 | ₩352,924 | ₩346,727 | ₩351,335 | +1.22% | 50.8만 |
|---|
| 2025.12.03 | ₩340,116 | ₩346,700 | ₩337,725 | ₩346,380 | +1.84% | 59.4만 |
|---|
| 2025.12.02 | ₩338,566 | ₩340,957 | ₩336,603 | ₩338,406 | -0.05% | 48.6만 |
|---|
| 2025.12.01 | ₩332,703 | ₩339,555 | ₩331,688 | ₩335,628 | +0.88% | 47.6만 |
|---|
| 2025.11.28 | ₩336,509 | ₩340,543 | ₩335,508 | ₩337,578 | +0.32% | 20.6만 |
|---|
| 2025.11.26 | ₩331,915 | ₩337,004 | ₩331,514 | ₩334,573 | +0.80% | 50.8만 |
|---|
| 2025.11.25 | ₩324,409 | ₩334,773 | ₩324,155 | ₩332,983 | +2.64% | 67.1만 |
|---|
| 2025.11.24 | ₩322,940 | ₩328,576 | ₩321,778 | ₩323,821 | +0.27% | 93만 |
|---|
| 2025.11.21 | ₩310,104 | ₩324,302 | ₩306,859 | ₩321,818 | +3.78% | 114.2만 |
|---|
| 2025.11.20 | ₩315,901 | ₩317,998 | ₩303,440 | ₩305,056 | -3.43% | 101.1만 |
|---|
| 2025.11.19 | ₩308,168 | ₩312,602 | ₩306,939 | ₩308,435 | +0.09% | 72.1만 |
|---|
| 2025.11.18 | ₩308,648 | ₩312,535 | ₩303,894 | ₩308,395 | -0.08% | 88.3만 |
|---|
| 2025.11.17 | ₩319,133 | ₩320,375 | ₩308,702 | ₩310,812 | -2.61% | 62.9만 |
|---|
| 2025.11.14 | ₩317,891 | ₩325,210 | ₩316,702 | ₩321,297 | +1.07% | 82.6만 |
|---|
| 2025.11.13 | ₩340,583 | ₩343,922 | ₩321,764 | ₩322,646 | -5.27% | 97.1만 |
|---|
| 2025.11.12 | ₩343,214 | ₩347,608 | ₩341,144 | ₩341,505 | -0.50% | 57.7만 |
|---|
| 2025.11.11 | ₩344,617 | ₩349,251 | ₩340,236 | ₩340,810 | -1.10% | 48.2만 |
|---|
| 2025.11.10 | ₩353,605 | ₩353,899 | ₩342,720 | ₩348,103 | -1.56% | 65.8만 |
|---|
| 2025.11.07 | ₩341,652 | ₩346,941 | ₩336,763 | ₩346,647 | +1.46% | 77.8만 |
|---|
| 2025.11.06 | ₩354,968 | ₩357,919 | ₩342,974 | ₩344,910 | -2.83% | 53만 |
|---|
| 2025.11.05 | ₩349,265 | ₩358,961 | ₩343,936 | ₩355,636 | +1.82% | 108.4만 |
|---|
| 2025.11.04 | ₩354,393 | ₩358,894 | ₩347,448 | ₩347,729 | -1.88% | 88.6만 |
|---|
| 2025.11.03 | ₩361,486 | ₩368,685 | ₩359,001 | ₩361,392 | -0.03% | 82.7만 |
|---|
| 2025.10.31 | ₩353,312 | ₩363,395 | ₩349,251 | ₩359,616 | +1.78% | 65.9만 |
|---|
| 2025.10.30 | ₩357,732 | ₩358,347 | ₩347,862 | ₩349,091 | -2.42% | 94.4만 |
|---|
| 2025.10.29 | ₩367,149 | ₩369,967 | ₩358,921 | ₩361,646 | -1.50% | 108.8만 |
|---|
| 2025.10.28 | ₩392,004 | ₩392,004 | ₩345,939 | ₩366,374 | -6.54% | 314.1만 |
|---|
| 2025.10.27 | ₩416,620 | ₩420,159 | ₩413,107 | ₩414,804 | -0.44% | 97.5만 |
|---|
| 2025.10.24 | ₩425,368 | ₩428,574 | ₩411,999 | ₩412,466 | -3.03% | 60.1만 |
|---|
| 2025.10.23 | ₩404,386 | ₩419,906 | ₩404,386 | ₩419,238 | +3.67% | 74.8만 |
|---|
| 2025.10.22 | ₩408,406 | ₩410,209 | ₩399,631 | ₩404,199 | -1.03% | 39.9만 |
|---|
| 2025.10.21 | ₩402,142 | ₩412,212 | ₩402,142 | ₩408,980 | +1.70% | 37만 |
|---|
| 2025.10.20 | ₩396,813 | ₩407,017 | ₩396,813 | ₩402,623 | +1.46% | 38.4만 |
|---|
| 2025.10.17 | ₩391,230 | ₩394,569 | ₩388,251 | ₩391,751 | +0.13% | 41.3만 |
|---|
| 2025.10.16 | ₩393,995 | ₩397,334 | ₩385,834 | ₩392,579 | -0.36% | 42.3만 |
|---|
| 2025.10.15 | ₩390,923 | ₩394,996 | ₩384,485 | ₩391,804 | +0.23% | 58.3만 |
|---|
| 2025.10.14 | ₩369,967 | ₩388,665 | ₩369,967 | ₩385,981 | +4.33% | 51.1만 |
|---|
| 2025.10.13 | ₩374,495 | ₩382,936 | ₩371,903 | ₩376,591 | +0.56% | 56.9만 |
|---|
| 2025.10.10 | ₩399,898 | ₩401,955 | ₩368,311 | ₩368,484 | -7.86% | 99.6만 |
|---|