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 | ₩515,742 | ₩519,146 | ₩509,777 | ₩516,703 | +0.19% | 33.8만 |
| 2026.10.08 | ₩507,508 | ₩513,794 | ₩505,640 | ₩509,977 | +0.49% | 38.1만 |
| 2026.10.07 | ₩508,603 | ₩517,144 | ₩504,559 | ₩515,195 | +1.30% | 47.4만 |
| 2026.10.06 | ₩503,585 | ₩521,534 | ₩499,955 | ₩514,835 | +2.23% | 65만 |
| 2026.10.05 | ₩500,742 | ₩506,254 | ₩494,870 | ₩501,330 | +0.12% | 34.8만 |
| 2026.10.02 | ₩509,123 | ₩511,365 | ₩501,476 | ₩501,596 | -1.48% | 33.2만 |
| 2026.10.01 | ₩504,119 | ₩509,790 | ₩497,793 | ₩501,049 | -0.61% | 39만 |
| 2026.09.30 | ₩502,090 | ₩507,121 | ₩497,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,193 |
| -0.78% |
| 33.4만 |
| 2026.09.29 | ₩501,983 | ₩508,256 | ₩489,105 | ₩501,743 | -0.05% | 59.5만 |
|---|
| 2026.09.28 | ₩494,190 | ₩500,075 | ₩485,689 | ₩496,272 | +0.42% | 63.9만 |
|---|
| 2026.09.25 | ₩488,718 | ₩499,128 | ₩487,130 | ₩493,829 | +1.05% | 55.2만 |
|---|
| 2026.09.24 | ₩491,267 | ₩494,630 | ₩484,114 | ₩487,237 | -0.82% | 54.8만 |
|---|
| 2026.09.23 | ₩484,421 | ₩500,369 | ₩481,111 | ₩495,137 | +2.21% | 65.2만 |
|---|
| 2026.09.22 | ₩474,212 | ₩485,342 | ₩467,673 | ₩482,579 | +1.76% | 55.1만 |
|---|
| 2026.09.21 | ₩469,674 | ₩471,863 | ₩462,335 | ₩468,207 | -0.31% | 48.4만 |
|---|
| 2026.09.18 | ₩466,458 | ₩467,072 | ₩456,503 | ₩462,588 | -0.83% | 137.3만 |
|---|
| 2026.09.17 | ₩460,853 | ₩465,991 | ₩455,101 | ₩464,163 | +0.72% | 53.6만 |
|---|
| 2026.09.16 | ₩460,226 | ₩463,776 | ₩451,965 | ₩455,315 | -1.07% | 51.4만 |
|---|
| 2026.09.15 | ₩469,448 | ₩474,492 | ₩454,234 | ₩457,383 | -2.57% | 49.4만 |
|---|
| 2026.09.14 | ₩459,212 | ₩472,931 | ₩458,424 | ₩469,501 | +2.24% | 56.8만 |
|---|
| 2026.09.11 | ₩464,817 | ₩476,120 | ₩464,817 | ₩467,579 | +0.59% | 58.3만 |
|---|
| 2026.09.10 | ₩454,741 | ₩462,908 | ₩448,936 | ₩459,092 | +0.96% | 50.1만 |
|---|
| 2026.09.09 | ₩467,446 | ₩470,088 | ₩458,064 | ₩460,186 | -1.55% | 42만 |
|---|
| 2026.09.08 | ₩479,870 | ₩479,870 | ₩465,297 | ₩470,475 | -1.96% | 56.9만 |
|---|
| 2026.09.04 | ₩477,121 | ₩487,103 | ₩468,740 | ₩484,087 | +1.46% | 40.1만 |
|---|
| 2026.09.03 | ₩469,368 | ₩477,882 | ₩465,658 | ₩477,094 | +1.65% | 41.6만 |
|---|
| 2026.09.02 | ₩461,120 | ₩472,864 | ₩456,369 | ₩468,567 | +1.61% | 51.7만 |
|---|
| 2026.09.01 | ₩469,755 | ₩473,411 | ₩457,210 | ₩458,678 | -2.36% | 66.4만 |
|---|
| 2026.08.31 | ₩474,292 | ₩476,267 | ₩468,473 | ₩471,823 | -0.52% | 51.7만 |
|---|
| 2026.08.28 | ₩481,498 | ₩492,442 | ₩471,863 | ₩475,693 | -1.21% | 58.1만 |
|---|
| 2026.08.27 | ₩482,860 | ₩489,652 | ₩479,950 | ₩481,912 | -0.20% | 46.9만 |
|---|
| 2026.08.26 | ₩483,046 | ₩490,013 | ₩479,443 | ₩480,217 | -0.59% | 57.6만 |
|---|
| 2026.08.25 | ₩488,064 | ₩489,639 | ₩480,137 | ₩481,125 | -1.42% | 49.1만 |
|---|
| 2026.08.24 | ₩487,410 | ₩491,080 | ₩478,336 | ₩484,835 | -0.53% | 63.8만 |
|---|
| 2026.08.21 | ₩482,126 | ₩495,484 | ₩479,577 | ₩491,788 | +2.00% | 71.9만 |
|---|
| 2026.08.20 | ₩472,250 | ₩485,769 | ₩467,566 | ₩481,125 | +1.88% | 52.3만 |
|---|
| 2026.08.19 | ₩494,030 | ₩495,765 | ₩472,290 | ₩473,291 | -4.20% | 71.5만 |
|---|
| 2026.08.18 | ₩491,307 | ₩494,510 | ₩478,669 | ₩488,999 | -0.47% | 54.4만 |
|---|
| 2026.08.17 | ₩502,264 | ₩504,612 | ₩492,855 | ₩495,458 | -1.36% | 80.9만 |
|---|
| 2026.08.14 | ₩512,726 | ₩512,726 | ₩495,257 | ₩501,823 | -2.13% | 57.3만 |
|---|
| 2026.08.13 | ₩508,603 | ₩510,498 | ₩501,983 | ₩506,628 | -0.39% | 76만 |
|---|
| 2026.08.12 | ₩512,766 | ₩515,436 | ₩499,141 | ₩504,946 | -1.53% | 74.9만 |
|---|
| 2026.08.11 | ₩504,559 | ₩513,941 | ₩502,130 | ₩511,205 | +1.32% | 57.9만 |
|---|
| 2026.08.10 | ₩502,838 | ₩508,216 | ₩498,287 | ₩504,559 | +0.34% | 56.4만 |
|---|
| 2026.08.07 | ₩491,494 | ₩511,966 | ₩487,771 | ₩502,437 | +2.23% | 73.4만 |
|---|
| 2026.08.06 | ₩490,466 | ₩496,846 | ₩485,022 | ₩486,089 | -0.89% | 73.4만 |
|---|
| 2026.08.05 | ₩488,972 | ₩502,717 | ₩482,873 | ₩492,428 | +0.71% | 138.5만 |
|---|
| 2026.08.04 | ₩440,528 | ₩493,496 | ₩439,688 | ₩492,215 | +11.73% | 261.5만 |
|---|
| 2026.08.03 | ₩396,102 | ₩401,680 | ₩385,933 | ₩389,202 | -1.74% | 130.1만 |
|---|
| 2026.07.31 | ₩385,999 | ₩394,714 | ₩382,063 | ₩392,112 | +1.58% | 97.7만 |
|---|
| 2026.07.30 | ₩377,779 | ₩390,697 | ₩369,038 | ₩385,105 | +1.94% | 76만 |
|---|
| 2026.07.29 | ₩379,514 | ₩385,132 | ₩374,910 | ₩377,645 | -0.49% | 108만 |
|---|
| 2026.07.28 | ₩353,851 | ₩380,114 | ₩351,088 | ₩379,540 | +7.26% | 126.2만 |
|---|
| 2026.07.27 | ₩352,343 | ₩358,215 | ₩349,553 | ₩353,103 | +0.22% | 56.8만 |
|---|
| 2026.07.24 | ₩344,923 | ₩354,478 | ₩342,534 | ₩346,871 | +0.56% | 40.6만 |
|---|
| 2026.07.23 | ₩349,647 | ₩351,769 | ₩339,104 | ₩342,907 | -1.93% | 63만 |
|---|
| 2026.07.22 | ₩347,458 | ₩353,103 | ₩343,882 | ₩350,648 | +0.92% | 65.4만 |
|---|
| 2026.07.21 | ₩352,316 | ₩353,170 | ₩338,584 | ₩350,181 | -0.61% | 94.9만 |
|---|
| 2026.07.20 | ₩357,400 | ₩357,601 | ₩347,365 | ₩353,237 | -1.17% | 52.7만 |
|---|
| 2026.07.17 | ₩346,591 | ₩359,522 | ₩344,896 | ₩356,853 | +2.96% | 67.4만 |
|---|
| 2026.07.16 | ₩336,822 | ₩355,199 | ₩336,649 | ₩353,704 | +5.01% | 54.5만 |
|---|
| 2026.07.15 | ₩347,125 | ₩347,952 | ₩334,060 | ₩340,532 | -1.90% | 62.9만 |
|---|
| 2026.07.14 | ₩356,186 | ₩361,164 | ₩344,989 | ₩347,125 | -2.54% | 45.1만 |
|---|
| 2026.07.13 | ₩363,379 | ₩368,597 | ₩352,930 | ₩355,932 | -2.05% | 73만 |
|---|
| 2026.07.10 | ₩365,421 | ₩369,638 | ₩361,618 | ₩363,686 | -0.47% | 59.3만 |
|---|
| 2026.07.09 | ₩351,769 | ₩364,941 | ₩350,941 | ₩363,860 | +3.44% | 64.3만 |
|---|
| 2026.07.08 | ₩347,378 | ₩353,237 | ₩342,280 | ₩352,743 | +1.54% | 37.4만 |
|---|
| 2026.07.07 | ₩358,628 | ₩360,977 | ₩347,912 | ₩353,183 | -1.52% | 52.8만 |
|---|
| 2026.07.06 | ₩358,188 | ₩368,330 | ₩354,318 | ₩360,710 | +0.70% | 69.4만 |
|---|
| 2026.07.02 | ₩357,467 | ₩365,114 | ₩354,505 | ₩356,560 | -0.25% | 74.6만 |
|---|
| 2026.07.01 | ₩350,047 | ₩366,395 | ₩347,258 | ₩357,454 | +2.12% | 94만 |
|---|
| 2026.06.30 | ₩340,305 | ₩351,742 | ₩334,980 | ₩351,328 | +3.24% | 88.6만 |
|---|
| 2026.06.29 | ₩336,622 | ₩341,693 | ₩331,858 | ₩341,386 | +1.42% | 86.8만 |
|---|
| 2026.06.26 | ₩320,821 | ₩337,423 | ₩319,086 | ₩335,674 | +4.63% | 122.2만 |
|---|
| 2026.06.25 | ₩334,527 | ₩336,969 | ₩322,983 | ₩324,811 | -2.90% | 79.1만 |
|---|
| 2026.06.24 | ₩318,446 | ₩333,459 | ₩316,284 | ₩330,670 | +3.84% | 100.3만 |
|---|
| 2026.06.23 | ₩322,476 | ₩326,359 | ₩317,191 | ₩317,244 | -1.62% | 62.1만 |
|---|
| 2026.06.22 | ₩315,336 | ₩331,898 | ₩313,681 | ₩327,881 | +3.98% | 97.8만 |
|---|
| 2026.06.18 | ₩315,950 | ₩319,607 | ₩312,066 | ₩314,922 | -0.33% | 156.4만 |
|---|
| 2026.06.17 | ₩316,804 | ₩319,180 | ₩309,344 | ₩310,919 | -1.86% | 71.8만 |
|---|
| 2026.06.16 | ₩321,822 | ₩327,827 | ₩315,750 | ₩316,804 | -1.56% | 91.7만 |
|---|
| 2026.06.15 | ₩312,854 | ₩321,341 | ₩309,891 | ₩320,354 | +2.40% | 92만 |
|---|
| 2026.06.12 | ₩297,267 | ₩305,300 | ₩294,544 | ₩304,833 | +2.55% | 58.4만 |
|---|
| 2026.06.11 | ₩288,218 | ₩297,120 | ₩282,734 | ₩296,853 | +3.00% | 88.8만 |
|---|
| 2026.06.10 | ₩307,035 | ₩311,052 | ₩286,003 | ₩289,313 | -5.77% | 91.9만 |
|---|
| 2026.06.09 | ₩311,279 | ₩319,700 | ₩297,293 | ₩312,547 | +0.41% | 96.6만 |
|---|
| 2026.06.08 | ₩309,477 | ₩316,110 | ₩305,968 | ₩310,999 | +0.49% | 101.1만 |
|---|
| 2026.06.05 | ₩323,370 | ₩325,118 | ₩305,567 | ₩309,758 | -4.21% | 115.5만 |
|---|
| 2026.06.04 | ₩333,859 | ₩336,795 | ₩327,454 | ₩327,600 | -1.87% | 76.9만 |
|---|
| 2026.06.03 | ₩336,302 | ₩336,649 | ₩327,827 | ₩332,698 | -1.07% | 101.5만 |
|---|
| 2026.06.02 | ₩334,673 | ₩341,213 | ₩331,524 | ₩339,558 | +1.46% | 93.1만 |
|---|
| 2026.06.01 | ₩326,146 | ₩336,262 | ₩324,544 | ₩333,579 | +2.28% | 113.8만 |
|---|
| 2026.05.29 | ₩327,947 | ₩331,604 | ₩322,035 | ₩325,132 | -0.86% | 460.9만 |
|---|
| 2026.05.28 | ₩335,834 | ₩337,609 | ₩325,305 | ₩330,830 | -1.49% | 110만 |
|---|
| 2026.05.27 | ₩337,289 | ₩344,309 | ₩331,844 | ₩336,982 | -0.09% | 97.7만 |
|---|
| 2026.05.26 | ₩338,904 | ₩344,309 | ₩333,059 | ₩336,889 | -0.59% | 106.5만 |
|---|
| 2026.05.22 | ₩327,200 | ₩343,161 | ₩327,200 | ₩341,039 | +4.23% | 138.3만 |
|---|
| 2026.05.21 | ₩321,542 | ₩327,013 | ₩312,280 | ₩323,303 | +0.55% | 101.3만 |
|---|
| 2026.05.20 | ₩329,522 | ₩331,284 | ₩319,700 | ₩324,918 | -1.40% | 110.2만 |
|---|
| 2026.05.19 | ₩346,497 | ₩346,778 | ₩329,215 | ₩329,829 | -4.81% | 109.6만 |
|---|
| 2026.05.18 | ₩348,392 | ₩351,635 | ₩340,118 | ₩347,058 | -0.38% | 106.8만 |
|---|
| 2026.05.15 | ₩340,318 | ₩347,632 | ₩337,636 | ₩346,110 | +1.70% | 122.5만 |
|---|
| 2026.05.14 | ₩333,019 | ₩348,859 | ₩327,640 | ₩344,442 | +3.43% | 126.5만 |
|---|
| 2026.05.13 | ₩331,871 | ₩334,954 | ₩316,324 | ₩329,309 | -0.77% | 139.3만 |
|---|
| 2026.05.12 | ₩332,218 | ₩346,097 | ₩318,272 | ₩322,676 | -2.87% | 287.9만 |
|---|
| 2026.05.11 | ₩301,671 | ₩305,581 | ₩288,806 | ₩289,540 | -4.02% | 97.2만 |
|---|
| 2026.05.08 | ₩306,195 | ₩306,195 | ₩297,040 | ₩301,644 | -1.49% | 77.9만 |
|---|
| 2026.05.07 | ₩307,689 | ₩312,253 | ₩303,712 | ₩305,100 | -0.84% | 77.1만 |
|---|
| 2026.05.06 | ₩309,611 | ₩309,611 | ₩301,257 | ₩306,622 | -0.97% | 59만 |
|---|
| 2026.05.05 | ₩299,909 | ₩305,714 | ₩295,839 | ₩304,793 | +1.63% | 71.1만 |
|---|
| 2026.05.04 | ₩302,031 | ₩304,847 | ₩292,969 | ₩298,574 | -1.14% | 62.4만 |
|---|
| 2026.05.01 | ₩305,407 | ₩306,275 | ₩298,868 | ₩303,045 | -0.77% | 65.6만 |
|---|
| 2026.04.30 | ₩288,325 | ₩304,046 | ₩285,149 | ₩301,951 | +4.73% | 101.6만 |
|---|
| 2026.04.29 | ₩292,089 | ₩294,170 | ₩286,550 | ₩287,645 | -1.52% | 89.1만 |
|---|
| 2026.04.28 | ₩293,650 | ₩297,227 | ₩290,767 | ₩292,582 | -0.36% | 76.1만 |
|---|
| 2026.04.27 | ₩303,872 | ₩308,864 | ₩293,970 | ₩294,931 | -2.94% | 73.9만 |
|---|
| 2026.04.24 | ₩303,485 | ₩305,207 | ₩299,749 | ₩303,886 | +0.13% | 65.7만 |
|---|
| 2026.04.23 | ₩308,276 | ₩309,424 | ₩295,799 | ₩302,765 | -1.79% | 85.1만 |
|---|
| 2026.04.22 | ₩319,793 | ₩321,221 | ₩306,755 | ₩308,410 | -3.56% | 70.7만 |
|---|
| 2026.04.21 | ₩318,979 | ₩325,212 | ₩313,481 | ₩315,843 | -0.98% | 76.4만 |
|---|
| 2026.04.20 | ₩311,479 | ₩317,658 | ₩311,346 | ₩316,684 | +1.67% | 70.3만 |
|---|
| 2026.04.17 | ₩316,898 | ₩321,395 | ₩310,438 | ₩312,854 | -1.28% | 107만 |
|---|
| 2026.04.16 | ₩307,422 | ₩311,946 | ₩305,100 | ₩310,999 | +1.16% | 98.2만 |
|---|
| 2026.04.15 | ₩302,618 | ₩308,917 | ₩301,203 | ₩306,461 | +1.27% | 80.6만 |
|---|
| 2026.04.14 | ₩305,567 | ₩308,557 | ₩301,671 | ₩302,538 | -0.99% | 89.5만 |
|---|
| 2026.04.13 | ₩292,436 | ₩302,084 | ₩288,886 | ₩301,724 | +3.18% | 80.3만 |
|---|
| 2026.04.10 | ₩299,522 | ₩300,763 | ₩294,704 | ₩296,439 | -1.03% | 55.3만 |
|---|
| 2026.04.09 | ₩292,169 | ₩298,921 | ₩292,169 | ₩297,694 | +1.89% | 60.8만 |
|---|
| 2026.04.08 | ₩298,414 | ₩302,525 | ₩294,024 | ₩295,118 | -1.10% | 78.9만 |
|---|
| 2026.04.07 | ₩279,677 | ₩286,377 | ₩278,943 | ₩283,601 | +1.40% | 75.4만 |
|---|
| 2026.04.06 | ₩269,001 | ₩282,707 | ₩269,001 | ₩281,746 | +4.74% | 86.1만 |
|---|
| 2026.04.02 | ₩270,242 | ₩281,519 | ₩266,599 | ₩270,696 | +0.17% | 50.9만 |
|---|
| 2026.04.01 | ₩278,797 | ₩280,505 | ₩273,205 | ₩276,621 | -0.78% | 70.9만 |
|---|
| 2026.03.31 | ₩268,094 | ₩283,080 | ₩268,094 | ₩279,024 | +4.08% | 59.7만 |
|---|
| 2026.03.30 | ₩271,377 | ₩273,939 | ₩265,638 | ₩265,972 | -1.99% | 71.8만 |
|---|
| 2026.03.27 | ₩270,242 | ₩273,378 | ₩268,094 | ₩270,429 | +0.07% | 59.5만 |
|---|
| 2026.03.26 | ₩273,939 | ₩282,440 | ₩271,857 | ₩272,805 | -0.41% | 41.5만 |
|---|
| 2026.03.25 | ₩281,372 | ₩283,187 | ₩268,854 | ₩278,183 | -1.13% | 45.7만 |
|---|
| 2026.03.24 | ₩270,523 | ₩278,783 | ₩268,841 | ₩276,902 | +2.36% | 42.5만 |
|---|
| 2026.03.23 | ₩280,678 | ₩283,241 | ₩274,233 | ₩274,740 | -2.12% | 60.2만 |
|---|
| 2026.03.20 | ₩272,124 | ₩274,913 | ₩267,493 | ₩271,737 | -0.14% | 185.8만 |
|---|
| 2026.03.19 | ₩273,579 | ₩278,530 | ₩270,242 | ₩275,167 | +0.58% | 59.3만 |
|---|
| 2026.03.18 | ₩276,675 | ₩285,443 | ₩276,648 | ₩276,928 | +0.09% | 61.5만 |
|---|
| 2026.03.17 | ₩275,233 | ₩282,253 | ₩274,927 | ₩278,997 | +1.37% | 55.3만 |
|---|
| 2026.03.16 | ₩275,727 | ₩278,049 | ₩270,402 | ₩272,204 | -1.28% | 59.1만 |
|---|
| 2026.03.13 | ₩276,848 | ₩277,115 | ₩269,095 | ₩270,536 | -2.28% | 75.6만 |
|---|
| 2026.03.12 | ₩280,011 | ₩282,854 | ₩271,844 | ₩272,311 | -2.75% | 84.9만 |
|---|
| 2026.03.11 | ₩284,508 | ₩287,671 | ₩280,305 | ₩285,149 | +0.23% | 58.3만 |
|---|
| 2026.03.10 | ₩285,296 | ₩290,994 | ₩278,677 | ₩283,548 | -0.61% | 71.3만 |
|---|
| 2026.03.09 | ₩286,924 | ₩288,872 | ₩276,141 | ₩285,296 | -0.57% | 88.1만 |
|---|
| 2026.03.06 | ₩298,334 | ₩302,965 | ₩291,128 | ₩293,130 | -1.74% | 100만 |
|---|
| 2026.03.05 | ₩304,660 | ₩315,616 | ₩304,206 | ₩306,502 | +0.60% | 84.1만 |
|---|
| 2026.03.04 | ₩306,181 | ₩311,693 | ₩304,086 | ₩308,837 | +0.87% | 86.1만 |
|---|
| 2026.03.03 | ₩288,232 | ₩306,662 | ₩286,750 | ₩300,776 | +4.35% | 80.6만 |
|---|
| 2026.03.02 | ₩288,525 | ₩300,203 | ₩287,364 | ₩298,828 | +3.57% | 92.6만 |
|---|
| 2026.02.27 | ₩308,543 | ₩310,532 | ₩297,080 | ₩298,881 | -3.13% | 96.8만 |
|---|
| 2026.02.26 | ₩320,261 | ₩320,261 | ₩310,452 | ₩313,655 | -2.06% | 80.6만 |
|---|
| 2026.02.25 | ₩318,139 | ₩320,407 | ₩310,145 | ₩318,966 | +0.26% | 76.8만 |
|---|
| 2026.02.24 | ₩313,601 | ₩321,889 | ₩312,280 | ₩314,722 | +0.36% | 99.9만 |
|---|
| 2026.02.23 | ₩336,729 | ₩337,903 | ₩306,942 | ₩308,703 | -8.32% | 119.5만 |
|---|
| 2026.02.20 | ₩333,606 | ₩349,433 | ₩330,350 | ₩340,852 | +2.17% | 85만 |
|---|
| 2026.02.19 | ₩335,648 | ₩339,411 | ₩329,709 | ₩335,955 | +0.09% | 63.7만 |
|---|
| 2026.02.18 | ₩348,112 | ₩351,529 | ₩332,498 | ₩336,996 | -3.19% | 91.4만 |
|---|
| 2026.02.17 | ₩349,620 | ₩353,904 | ₩344,496 | ₩347,992 | -0.47% | 74.5만 |
|---|
| 2026.02.13 | ₩371,907 | ₩374,095 | ₩348,392 | ₩353,143 | -5.05% | 98.3만 |
|---|
| 2026.02.12 | ₩391,871 | ₩404,896 | ₩364,580 | ₩365,861 | -6.64% | 198.6만 |
|---|
| 2026.02.11 | ₩346,738 | ₩352,796 | ₩334,046 | ₩336,969 | -2.82% | 109.6만 |
|---|
| 2026.02.10 | ₩345,043 | ₩346,698 | ₩340,519 | ₩342,400 | -0.77% | 93.6만 |
|---|
| 2026.02.09 | ₩335,247 | ₩345,163 | ₩334,700 | ₩344,029 | +2.62% | 70.2만 |
|---|
| 2026.02.06 | ₩326,039 | ₩336,715 | ₩325,132 | ₩335,501 | +2.90% | 67만 |
|---|
| 2026.02.05 | ₩324,571 | ₩327,640 | ₩318,806 | ₩321,728 | -0.88% | 90.9만 |
|---|
| 2026.02.04 | ₩313,308 | ₩333,633 | ₩312,841 | ₩327,293 | +4.46% | 122.8만 |
|---|
| 2026.02.03 | ₩322,970 | ₩326,253 | ₩308,196 | ₩311,159 | -3.66% | 100.7만 |
|---|
| 2026.02.02 | ₩312,560 | ₩329,028 | ₩311,853 | ₩322,970 | +3.33% | 87.8만 |
|---|
| 2026.01.30 | ₩314,402 | ₩316,470 | ₩310,398 | ₩313,588 | -0.26% | 55.9만 |
|---|
| 2026.01.29 | ₩315,189 | ₩320,514 | ₩312,280 | ₩317,565 | +0.75% | 74.1만 |
|---|
| 2026.01.28 | ₩320,941 | ₩321,368 | ₩312,974 | ₩315,256 | -1.77% | 48.4만 |
|---|
| 2026.01.27 | ₩325,238 | ₩326,092 | ₩318,205 | ₩318,365 | -2.11% | 58.7만 |
|---|
| 2026.01.26 | ₩320,808 | ₩326,947 | ₩320,301 | ₩324,971 | +1.30% | 43.4만 |
|---|
| 2026.01.23 | ₩327,987 | ₩328,681 | ₩318,712 | ₩321,008 | -2.13% | 41.3만 |
|---|
| 2026.01.22 | ₩329,669 | ₩332,004 | ₩325,118 | ₩329,402 | -0.08% | 62만 |
|---|
| 2026.01.21 | ₩323,370 | ₩328,388 | ₩319,193 | ₩324,264 | +0.28% | 71.3만 |
|---|
| 2026.01.20 | ₩324,971 | ₩333,286 | ₩317,618 | ₩318,566 | -1.97% | 70.9만 |
|---|
| 2026.01.16 | ₩343,201 | ₩345,069 | ₩335,100 | ₩335,247 | -2.32% | 64.5만 |
|---|
| 2026.01.15 | ₩350,581 | ₩352,556 | ₩340,038 | ₩345,443 | -1.47% | 76만 |
|---|
| 2026.01.14 | ₩347,952 | ₩353,370 | ₩347,111 | ₩350,327 | +0.68% | 53.5만 |
|---|
| 2026.01.13 | ₩354,411 | ₩357,654 | ₩348,659 | ₩348,900 | -1.56% | 74.1만 |
|---|
| 2026.01.12 | ₩346,044 | ₩353,904 | ₩343,001 | ₩352,890 | +1.98% | 76.6만 |
|---|
| 2026.01.09 | ₩339,851 | ₩347,525 | ₩336,342 | ₩346,284 | +1.89% | 66.8만 |
|---|
| 2026.01.08 | ₩326,960 | ₩340,732 | ₩325,585 | ₩339,825 | +3.93% | 70.2만 |
|---|
| 2026.01.07 | ₩343,508 | ₩343,521 | ₩328,655 | ₩329,576 | -4.06% | 72.1만 |
|---|
| 2026.01.06 | ₩335,381 | ₩344,415 | ₩335,381 | ₩343,788 | +2.51% | 58.6만 |
|---|
| 2026.01.05 | ₩332,498 | ₩343,068 | ₩332,498 | ₩337,156 | +1.40% | 81만 |
|---|
| 2026.01.02 | ₩328,735 | ₩336,915 | ₩328,468 | ₩331,364 | +0.80% | 48.6만 |
|---|
| 2025.12.31 | ₩329,335 | ₩329,576 | ₩323,810 | ₩324,051 | -1.60% | 37.7만 |
|---|
| 2025.12.30 | ₩326,453 | ₩329,682 | ₩324,718 | ₩329,282 | +0.87% | 49.2만 |
|---|
| 2025.12.29 | ₩328,388 | ₩329,963 | ₩322,689 | ₩327,947 | -0.13% | 56.4만 |
|---|
| 2025.12.26 | ₩328,161 | ₩329,028 | ₩325,212 | ₩328,655 | +0.15% | 62.2만 |
|---|
| 2025.12.24 | ₩330,523 | ₩330,523 | ₩326,213 | ₩328,161 | -0.71% | 37.4만 |
|---|
| 2025.12.23 | ₩331,124 | ₩334,366 | ₩327,587 | ₩329,309 | -0.55% | 52.6만 |
|---|
| 2025.12.22 | ₩338,984 | ₩340,345 | ₩331,230 | ₩332,805 | -1.82% | 71.1만 |
|---|
| 2025.12.19 | ₩337,249 | ₩342,707 | ₩335,194 | ₩335,834 | -0.42% | 132.6만 |
|---|
| 2025.12.18 | ₩344,816 | ₩345,763 | ₩333,072 | ₩337,249 | -2.19% | 70.6만 |
|---|
| 2025.12.17 | ₩349,113 | ₩355,105 | ₩337,903 | ₩339,331 | -2.80% | 54.3만 |
|---|
| 2025.12.16 | ₩354,464 | ₩357,040 | ₩348,419 | ₩348,539 | -1.67% | 45.4만 |
|---|
| 2025.12.15 | ₩363,593 | ₩364,327 | ₩351,115 | ₩354,037 | -2.63% | 58.6만 |
|---|
| 2025.12.12 | ₩365,167 | ₩366,022 | ₩354,945 | ₩358,175 | -1.91% | 54.3만 |
|---|
| 2025.12.11 | ₩359,589 | ₩365,234 | ₩357,654 | ₩365,047 | +1.52% | 60.2만 |
|---|
| 2025.12.10 | ₩354,118 | ₩365,888 | ₩352,182 | ₩362,058 | +2.24% | 45.8만 |
|---|
| 2025.12.09 | ₩351,435 | ₩356,760 | ₩349,260 | ₩353,971 | +0.72% | 31.2만 |
|---|
| 2025.12.08 | ₩353,904 | ₩356,813 | ₩349,153 | ₩352,863 | -0.29% | 46.7만 |
|---|
| 2025.12.05 | ₩348,833 | ₩357,414 | ₩348,833 | ₩353,397 | +1.31% | 52.5만 |
|---|
| 2025.12.04 | ₩346,804 | ₩352,636 | ₩346,444 | ₩351,048 | +1.22% | 50.8만 |
|---|
| 2025.12.03 | ₩339,838 | ₩346,417 | ₩337,449 | ₩346,097 | +1.84% | 59.4만 |
|---|
| 2025.12.02 | ₩338,290 | ₩340,679 | ₩336,328 | ₩338,130 | -0.05% | 48.6만 |
|---|
| 2025.12.01 | ₩332,431 | ₩339,278 | ₩331,417 | ₩335,354 | +0.88% | 47.6만 |
|---|
| 2025.11.28 | ₩336,235 | ₩340,265 | ₩335,234 | ₩337,302 | +0.32% | 20.6만 |
|---|
| 2025.11.26 | ₩331,644 | ₩336,729 | ₩331,244 | ₩334,300 | +0.80% | 50.8만 |
|---|
| 2025.11.25 | ₩324,144 | ₩334,500 | ₩323,890 | ₩332,712 | +2.64% | 67.1만 |
|---|
| 2025.11.24 | ₩322,676 | ₩328,308 | ₩321,515 | ₩323,557 | +0.27% | 93만 |
|---|
| 2025.11.21 | ₩309,851 | ₩324,037 | ₩306,608 | ₩321,555 | +3.78% | 114.2만 |
|---|
| 2025.11.20 | ₩315,643 | ₩317,738 | ₩303,192 | ₩304,807 | -3.43% | 101.1만 |
|---|
| 2025.11.19 | ₩307,916 | ₩312,347 | ₩306,688 | ₩308,183 | +0.09% | 72.1만 |
|---|
| 2025.11.18 | ₩308,397 | ₩312,280 | ₩303,646 | ₩308,143 | -0.08% | 88.3만 |
|---|
| 2025.11.17 | ₩318,873 | ₩320,114 | ₩308,450 | ₩310,558 | -2.61% | 62.9만 |
|---|
| 2025.11.14 | ₩317,631 | ₩324,945 | ₩316,444 | ₩321,035 | +1.07% | 82.6만 |
|---|
| 2025.11.13 | ₩340,305 | ₩343,641 | ₩321,502 | ₩322,382 | -5.27% | 97.1만 |
|---|
| 2025.11.12 | ₩342,934 | ₩347,325 | ₩340,866 | ₩341,226 | -0.50% | 57.7만 |
|---|
| 2025.11.11 | ₩344,335 | ₩348,966 | ₩339,958 | ₩340,532 | -1.10% | 48.2만 |
|---|
| 2025.11.10 | ₩353,317 | ₩353,610 | ₩342,440 | ₩347,819 | -1.56% | 65.8만 |
|---|
| 2025.11.07 | ₩341,373 | ₩346,658 | ₩336,488 | ₩346,364 | +1.46% | 77.8만 |
|---|
| 2025.11.06 | ₩354,678 | ₩357,627 | ₩342,694 | ₩344,629 | -2.83% | 53만 |
|---|
| 2025.11.05 | ₩348,980 | ₩358,668 | ₩343,655 | ₩355,345 | +1.82% | 108.4만 |
|---|
| 2025.11.04 | ₩354,104 | ₩358,602 | ₩347,165 | ₩347,445 | -1.88% | 88.6만 |
|---|
| 2025.11.03 | ₩361,191 | ₩368,384 | ₩358,708 | ₩361,097 | -0.03% | 82.7만 |
|---|
| 2025.10.31 | ₩353,023 | ₩363,099 | ₩348,966 | ₩359,322 | +1.78% | 65.9만 |
|---|
| 2025.10.30 | ₩357,441 | ₩358,054 | ₩347,578 | ₩348,806 | -2.42% | 94.4만 |
|---|
| 2025.10.29 | ₩366,849 | ₩369,665 | ₩358,628 | ₩361,351 | -1.50% | 108.8만 |
|---|
| 2025.10.28 | ₩391,685 | ₩391,685 | ₩345,657 | ₩366,075 | -6.54% | 314.1만 |
|---|
| 2025.10.27 | ₩416,280 | ₩419,816 | ₩412,770 | ₩414,465 | -0.44% | 97.5만 |
|---|
| 2025.10.24 | ₩425,021 | ₩428,224 | ₩411,662 | ₩412,130 | -3.03% | 60.1만 |
|---|
| 2025.10.23 | ₩404,056 | ₩419,563 | ₩404,056 | ₩418,896 | +3.67% | 74.8만 |
|---|
| 2025.10.22 | ₩408,073 | ₩409,874 | ₩399,305 | ₩403,869 | -1.03% | 39.9만 |
|---|
| 2025.10.21 | ₩401,814 | ₩411,876 | ₩401,814 | ₩408,646 | +1.70% | 37만 |
|---|
| 2025.10.20 | ₩396,489 | ₩406,685 | ₩396,489 | ₩402,294 | +1.46% | 38.4만 |
|---|
| 2025.10.17 | ₩390,911 | ₩394,247 | ₩387,935 | ₩391,431 | +0.13% | 41.3만 |
|---|
| 2025.10.16 | ₩393,673 | ₩397,009 | ₩385,519 | ₩392,258 | -0.36% | 42.3만 |
|---|
| 2025.10.15 | ₩390,604 | ₩394,674 | ₩384,171 | ₩391,484 | +0.23% | 58.3만 |
|---|
| 2025.10.14 | ₩369,665 | ₩388,348 | ₩369,665 | ₩385,666 | +4.33% | 51.1만 |
|---|
| 2025.10.13 | ₩374,189 | ₩382,623 | ₩371,600 | ₩376,284 | +0.56% | 56.9만 |
|---|
| 2025.10.10 | ₩399,572 | ₩401,627 | ₩368,010 | ₩368,184 | -7.86% | 99.6만 |
|---|