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 | ₩516,303 | ₩519,710 | ₩510,331 | ₩517,265 | +0.19% | 33.8만 |
| 2026.10.08 | ₩508,060 | ₩514,352 | ₩506,189 | ₩510,531 | +0.49% | 38.1만 |
| 2026.10.07 | ₩509,155 | ₩517,706 | ₩505,107 | ₩515,755 | +1.30% | 47.4만 |
| 2026.10.06 | ₩504,132 | ₩522,101 | ₩500,498 | ₩515,394 | +2.23% | 65만 |
| 2026.10.05 | ₩501,286 | ₩506,804 | ₩495,408 | ₩501,874 | +0.12% | 34.8만 |
| 2026.10.02 | ₩509,676 | ₩511,921 | ₩502,021 | ₩502,141 | -1.48% | 33.2만 |
| 2026.10.01 | ₩504,666 | ₩510,344 | ₩498,334 | ₩501,594 | -0.61% | 39만 |
| 2026.09.30 | ₩502,636 | ₩507,672 | ₩498,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,735 |
| -0.78% |
| 33.4만 |
| 2026.09.29 | ₩502,529 | ₩508,808 | ₩489,637 | ₩502,288 | -0.05% | 59.5만 |
|---|
| 2026.09.28 | ₩494,727 | ₩500,618 | ₩486,217 | ₩496,811 | +0.42% | 63.9만 |
|---|
| 2026.09.25 | ₩489,249 | ₩499,670 | ₩487,659 | ₩494,366 | +1.05% | 55.2만 |
|---|
| 2026.09.24 | ₩491,801 | ₩495,168 | ₩484,640 | ₩487,766 | -0.82% | 54.8만 |
|---|
| 2026.09.23 | ₩484,947 | ₩500,912 | ₩481,634 | ₩495,675 | +2.21% | 65.2만 |
|---|
| 2026.09.22 | ₩474,727 | ₩485,869 | ₩468,181 | ₩483,104 | +1.76% | 55.1만 |
|---|
| 2026.09.21 | ₩470,185 | ₩472,376 | ₩462,837 | ₩468,715 | -0.31% | 48.4만 |
|---|
| 2026.09.18 | ₩466,965 | ₩467,580 | ₩456,999 | ₩463,091 | -0.83% | 137.3만 |
|---|
| 2026.09.17 | ₩461,354 | ₩466,497 | ₩455,596 | ₩464,667 | +0.72% | 53.6만 |
|---|
| 2026.09.16 | ₩460,726 | ₩464,280 | ₩452,456 | ₩455,810 | -1.07% | 51.4만 |
|---|
| 2026.09.15 | ₩469,958 | ₩475,008 | ₩454,728 | ₩457,880 | -2.57% | 49.4만 |
|---|
| 2026.09.14 | ₩459,711 | ₩473,445 | ₩458,923 | ₩470,011 | +2.24% | 56.8만 |
|---|
| 2026.09.11 | ₩465,322 | ₩476,638 | ₩465,322 | ₩468,087 | +0.59% | 58.3만 |
|---|
| 2026.09.10 | ₩455,235 | ₩463,411 | ₩449,424 | ₩459,590 | +0.96% | 50.1만 |
|---|
| 2026.09.09 | ₩467,954 | ₩470,599 | ₩458,562 | ₩460,686 | -1.55% | 42만 |
|---|
| 2026.09.08 | ₩480,392 | ₩480,392 | ₩465,803 | ₩470,986 | -1.96% | 56.9만 |
|---|
| 2026.09.04 | ₩477,640 | ₩487,633 | ₩469,250 | ₩484,613 | +1.46% | 40.1만 |
|---|
| 2026.09.03 | ₩469,878 | ₩478,401 | ₩466,163 | ₩477,613 | +1.65% | 41.6만 |
|---|
| 2026.09.02 | ₩461,621 | ₩473,378 | ₩456,865 | ₩469,076 | +1.61% | 51.7만 |
|---|
| 2026.09.01 | ₩470,265 | ₩473,926 | ₩457,707 | ₩459,176 | -2.36% | 66.4만 |
|---|
| 2026.08.31 | ₩474,807 | ₩476,785 | ₩468,982 | ₩472,336 | -0.52% | 51.7만 |
|---|
| 2026.08.28 | ₩482,022 | ₩492,977 | ₩472,376 | ₩476,210 | -1.21% | 58.1만 |
|---|
| 2026.08.27 | ₩483,384 | ₩490,184 | ₩480,472 | ₩482,436 | -0.20% | 46.9만 |
|---|
| 2026.08.26 | ₩483,571 | ₩490,545 | ₩479,964 | ₩480,739 | -0.59% | 57.6만 |
|---|
| 2026.08.25 | ₩488,595 | ₩490,171 | ₩480,659 | ₩481,647 | -1.42% | 49.1만 |
|---|
| 2026.08.24 | ₩487,940 | ₩491,614 | ₩478,855 | ₩485,362 | -0.53% | 63.8만 |
|---|
| 2026.08.21 | ₩482,649 | ₩496,023 | ₩480,098 | ₩492,322 | +2.00% | 71.9만 |
|---|
| 2026.08.20 | ₩472,763 | ₩486,297 | ₩468,074 | ₩481,647 | +1.88% | 52.3만 |
|---|
| 2026.08.19 | ₩494,566 | ₩496,303 | ₩472,803 | ₩473,805 | -4.20% | 71.5만 |
|---|
| 2026.08.18 | ₩491,841 | ₩495,047 | ₩479,189 | ₩489,530 | -0.47% | 54.4만 |
|---|
| 2026.08.17 | ₩502,809 | ₩505,161 | ₩493,391 | ₩495,996 | -1.36% | 80.9만 |
|---|
| 2026.08.14 | ₩513,284 | ₩513,284 | ₩495,796 | ₩502,369 | -2.13% | 57.3만 |
|---|
| 2026.08.13 | ₩509,155 | ₩511,052 | ₩502,529 | ₩507,178 | -0.39% | 76만 |
|---|
| 2026.08.12 | ₩513,324 | ₩515,996 | ₩499,683 | ₩505,495 | -1.53% | 74.9만 |
|---|
| 2026.08.11 | ₩505,107 | ₩514,499 | ₩502,676 | ₩511,760 | +1.32% | 57.9만 |
|---|
| 2026.08.10 | ₩503,384 | ₩508,768 | ₩498,828 | ₩505,107 | +0.34% | 56.4만 |
|---|
| 2026.08.07 | ₩492,028 | ₩512,522 | ₩488,301 | ₩502,983 | +2.23% | 73.4만 |
|---|
| 2026.08.06 | ₩490,999 | ₩497,385 | ₩485,549 | ₩486,617 | -0.89% | 73.4만 |
|---|
| 2026.08.05 | ₩489,503 | ₩503,264 | ₩483,398 | ₩492,963 | +0.71% | 138.5만 |
|---|
| 2026.08.04 | ₩441,007 | ₩494,032 | ₩440,165 | ₩492,749 | +11.73% | 261.5만 |
|---|
| 2026.08.03 | ₩396,532 | ₩402,117 | ₩386,352 | ₩389,625 | -1.74% | 130.1만 |
|---|
| 2026.07.31 | ₩386,419 | ₩395,143 | ₩382,478 | ₩392,538 | +1.58% | 97.7만 |
|---|
| 2026.07.30 | ₩378,189 | ₩391,122 | ₩369,439 | ₩385,524 | +1.94% | 76만 |
|---|
| 2026.07.29 | ₩379,926 | ₩385,550 | ₩375,317 | ₩378,056 | -0.49% | 108만 |
|---|
| 2026.07.28 | ₩354,235 | ₩380,527 | ₩351,470 | ₩379,953 | +7.26% | 126.2만 |
|---|
| 2026.07.27 | ₩352,725 | ₩358,604 | ₩349,933 | ₩353,487 | +0.22% | 56.8만 |
|---|
| 2026.07.24 | ₩345,297 | ₩354,863 | ₩342,906 | ₩347,248 | +0.56% | 40.6만 |
|---|
| 2026.07.23 | ₩350,027 | ₩352,151 | ₩339,473 | ₩343,280 | -1.93% | 63만 |
|---|
| 2026.07.22 | ₩347,836 | ₩353,487 | ₩344,255 | ₩351,029 | +0.92% | 65.4만 |
|---|
| 2026.07.21 | ₩352,699 | ₩353,554 | ₩338,951 | ₩350,561 | -0.61% | 94.9만 |
|---|
| 2026.07.20 | ₩357,789 | ₩357,989 | ₩347,742 | ₩353,621 | -1.17% | 52.7만 |
|---|
| 2026.07.17 | ₩346,967 | ₩359,913 | ₩345,271 | ₩357,241 | +2.96% | 67.4만 |
|---|
| 2026.07.16 | ₩337,188 | ₩355,584 | ₩337,014 | ₩354,088 | +5.01% | 54.5만 |
|---|
| 2026.07.15 | ₩347,502 | ₩348,330 | ₩334,423 | ₩340,902 | -1.90% | 62.9만 |
|---|
| 2026.07.14 | ₩356,573 | ₩361,556 | ₩345,364 | ₩347,502 | -2.54% | 45.1만 |
|---|
| 2026.07.13 | ₩363,774 | ₩368,998 | ₩353,313 | ₩356,319 | -2.05% | 73만 |
|---|
| 2026.07.10 | ₩365,818 | ₩370,040 | ₩362,011 | ₩364,081 | -0.47% | 59.3만 |
|---|
| 2026.07.09 | ₩352,151 | ₩365,337 | ₩351,323 | ₩364,255 | +3.44% | 64.3만 |
|---|
| 2026.07.08 | ₩347,756 | ₩353,621 | ₩342,652 | ₩353,126 | +1.54% | 37.4만 |
|---|
| 2026.07.07 | ₩359,018 | ₩361,369 | ₩348,290 | ₩353,567 | -1.52% | 52.8만 |
|---|
| 2026.07.06 | ₩358,577 | ₩368,730 | ₩354,703 | ₩361,102 | +0.70% | 69.4만 |
|---|
| 2026.07.02 | ₩357,856 | ₩365,511 | ₩354,890 | ₩356,947 | -0.25% | 74.6만 |
|---|
| 2026.07.01 | ₩350,428 | ₩366,793 | ₩347,635 | ₩357,842 | +2.12% | 94만 |
|---|
| 2026.06.30 | ₩340,675 | ₩352,124 | ₩335,344 | ₩351,710 | +3.24% | 88.6만 |
|---|
| 2026.06.29 | ₩336,988 | ₩342,064 | ₩332,218 | ₩341,757 | +1.42% | 86.8만 |
|---|
| 2026.06.26 | ₩321,170 | ₩337,789 | ₩319,433 | ₩336,039 | +4.63% | 122.2만 |
|---|
| 2026.06.25 | ₩334,890 | ₩337,335 | ₩323,334 | ₩325,164 | -2.90% | 79.1만 |
|---|
| 2026.06.24 | ₩318,792 | ₩333,821 | ₩316,627 | ₩331,029 | +3.84% | 100.3만 |
|---|
| 2026.06.23 | ₩322,826 | ₩326,714 | ₩317,536 | ₩317,589 | -1.62% | 62.1만 |
|---|
| 2026.06.22 | ₩315,679 | ₩332,258 | ₩314,022 | ₩328,237 | +3.98% | 97.8만 |
|---|
| 2026.06.18 | ₩316,293 | ₩319,954 | ₩312,406 | ₩315,265 | -0.33% | 156.4만 |
|---|
| 2026.06.17 | ₩317,148 | ₩319,526 | ₩309,680 | ₩311,257 | -1.86% | 71.8만 |
|---|
| 2026.06.16 | ₩322,172 | ₩328,183 | ₩316,093 | ₩317,148 | -1.56% | 91.7만 |
|---|
| 2026.06.15 | ₩313,194 | ₩321,691 | ₩310,228 | ₩320,702 | +2.40% | 92만 |
|---|
| 2026.06.12 | ₩297,590 | ₩305,632 | ₩294,864 | ₩305,165 | +2.55% | 58.4만 |
|---|
| 2026.06.11 | ₩288,532 | ₩297,443 | ₩283,041 | ₩297,175 | +3.00% | 88.8만 |
|---|
| 2026.06.10 | ₩307,369 | ₩311,390 | ₩286,314 | ₩289,627 | -5.77% | 91.9만 |
|---|
| 2026.06.09 | ₩311,617 | ₩320,047 | ₩297,616 | ₩312,887 | +0.41% | 96.6만 |
|---|
| 2026.06.08 | ₩309,814 | ₩316,454 | ₩306,300 | ₩311,337 | +0.49% | 101.1만 |
|---|
| 2026.06.05 | ₩323,721 | ₩325,471 | ₩305,899 | ₩310,094 | -4.21% | 115.5만 |
|---|
| 2026.06.04 | ₩334,222 | ₩337,161 | ₩327,809 | ₩327,956 | -1.87% | 76.9만 |
|---|
| 2026.06.03 | ₩336,667 | ₩337,014 | ₩328,183 | ₩333,060 | -1.07% | 101.5만 |
|---|
| 2026.06.02 | ₩335,037 | ₩341,583 | ₩331,884 | ₩339,927 | +1.46% | 93.1만 |
|---|
| 2026.06.01 | ₩326,500 | ₩336,627 | ₩324,897 | ₩333,942 | +2.28% | 113.8만 |
|---|
| 2026.05.29 | ₩328,304 | ₩331,964 | ₩322,385 | ₩325,485 | -0.86% | 460.9만 |
|---|
| 2026.05.28 | ₩336,199 | ₩337,976 | ₩325,658 | ₩331,189 | -1.49% | 110만 |
|---|
| 2026.05.27 | ₩337,656 | ₩344,683 | ₩332,205 | ₩337,348 | -0.09% | 97.7만 |
|---|
| 2026.05.26 | ₩339,272 | ₩344,683 | ₩333,421 | ₩337,255 | -0.59% | 106.5만 |
|---|
| 2026.05.22 | ₩327,556 | ₩343,534 | ₩327,556 | ₩341,410 | +4.23% | 138.3만 |
|---|
| 2026.05.21 | ₩321,891 | ₩327,369 | ₩312,619 | ₩323,655 | +0.55% | 101.3만 |
|---|
| 2026.05.20 | ₩329,880 | ₩331,644 | ₩320,047 | ₩325,271 | -1.40% | 110.2만 |
|---|
| 2026.05.19 | ₩346,874 | ₩347,154 | ₩329,573 | ₩330,187 | -4.81% | 109.6만 |
|---|
| 2026.05.18 | ₩348,771 | ₩352,017 | ₩340,488 | ₩347,435 | -0.38% | 106.8만 |
|---|
| 2026.05.15 | ₩340,688 | ₩348,009 | ₩338,003 | ₩346,486 | +1.70% | 122.5만 |
|---|
| 2026.05.14 | ₩333,380 | ₩349,239 | ₩327,996 | ₩344,816 | +3.43% | 126.5만 |
|---|
| 2026.05.13 | ₩332,231 | ₩335,318 | ₩316,667 | ₩329,666 | -0.77% | 139.3만 |
|---|
| 2026.05.12 | ₩332,579 | ₩346,473 | ₩318,618 | ₩323,027 | -2.87% | 287.9만 |
|---|
| 2026.05.11 | ₩301,998 | ₩305,913 | ₩289,119 | ₩289,854 | -4.02% | 97.2만 |
|---|
| 2026.05.08 | ₩306,527 | ₩306,527 | ₩297,362 | ₩301,972 | -1.49% | 77.9만 |
|---|
| 2026.05.07 | ₩308,024 | ₩312,593 | ₩304,042 | ₩305,432 | -0.84% | 77.1만 |
|---|
| 2026.05.06 | ₩309,947 | ₩309,947 | ₩301,584 | ₩306,955 | -0.97% | 59만 |
|---|
| 2026.05.05 | ₩300,235 | ₩306,046 | ₩296,160 | ₩305,124 | +1.63% | 71.1만 |
|---|
| 2026.05.04 | ₩302,359 | ₩305,178 | ₩293,288 | ₩298,899 | -1.14% | 62.4만 |
|---|
| 2026.05.01 | ₩305,739 | ₩306,607 | ₩299,193 | ₩303,374 | -0.77% | 65.6만 |
|---|
| 2026.04.30 | ₩288,638 | ₩304,376 | ₩285,459 | ₩302,279 | +4.73% | 101.6만 |
|---|
| 2026.04.29 | ₩292,406 | ₩294,490 | ₩286,862 | ₩287,957 | -1.52% | 89.1만 |
|---|
| 2026.04.28 | ₩293,969 | ₩297,549 | ₩291,083 | ₩292,900 | -0.36% | 76.1만 |
|---|
| 2026.04.27 | ₩304,203 | ₩309,199 | ₩294,290 | ₩295,252 | -2.94% | 73.9만 |
|---|
| 2026.04.24 | ₩303,815 | ₩305,539 | ₩300,074 | ₩304,216 | +0.13% | 65.7만 |
|---|
| 2026.04.23 | ₩308,611 | ₩309,760 | ₩296,120 | ₩303,094 | -1.79% | 85.1만 |
|---|
| 2026.04.22 | ₩320,141 | ₩321,570 | ₩307,088 | ₩308,745 | -3.56% | 70.7만 |
|---|
| 2026.04.21 | ₩319,326 | ₩325,565 | ₩313,822 | ₩316,186 | -0.98% | 76.4만 |
|---|
| 2026.04.20 | ₩311,818 | ₩318,003 | ₩311,684 | ₩317,028 | +1.67% | 70.3만 |
|---|
| 2026.04.17 | ₩317,242 | ₩321,744 | ₩310,776 | ₩313,194 | -1.28% | 107만 |
|---|
| 2026.04.16 | ₩307,756 | ₩312,285 | ₩305,432 | ₩311,337 | +1.16% | 98.2만 |
|---|
| 2026.04.15 | ₩302,947 | ₩309,253 | ₩301,531 | ₩306,794 | +1.27% | 80.6만 |
|---|
| 2026.04.14 | ₩305,899 | ₩308,892 | ₩301,998 | ₩302,867 | -0.99% | 89.5만 |
|---|
| 2026.04.13 | ₩292,753 | ₩302,412 | ₩289,200 | ₩302,052 | +3.18% | 80.3만 |
|---|
| 2026.04.10 | ₩299,847 | ₩301,090 | ₩295,024 | ₩296,761 | -1.03% | 55.3만 |
|---|
| 2026.04.09 | ₩292,486 | ₩299,246 | ₩292,486 | ₩298,017 | +1.89% | 60.8만 |
|---|
| 2026.04.08 | ₩298,738 | ₩302,853 | ₩294,343 | ₩295,439 | -1.10% | 78.9만 |
|---|
| 2026.04.07 | ₩279,981 | ₩286,688 | ₩279,247 | ₩283,909 | +1.40% | 75.4만 |
|---|
| 2026.04.06 | ₩269,293 | ₩283,014 | ₩269,293 | ₩282,052 | +4.74% | 86.1만 |
|---|
| 2026.04.02 | ₩270,536 | ₩281,825 | ₩266,889 | ₩270,990 | +0.17% | 50.9만 |
|---|
| 2026.04.01 | ₩279,100 | ₩280,810 | ₩273,502 | ₩276,922 | -0.78% | 70.9만 |
|---|
| 2026.03.31 | ₩268,385 | ₩283,388 | ₩268,385 | ₩279,327 | +4.08% | 59.7만 |
|---|
| 2026.03.30 | ₩271,672 | ₩274,237 | ₩265,927 | ₩266,261 | -1.99% | 71.8만 |
|---|
| 2026.03.27 | ₩270,536 | ₩273,676 | ₩268,385 | ₩270,723 | +0.07% | 59.5만 |
|---|
| 2026.03.26 | ₩274,237 | ₩282,747 | ₩272,152 | ₩273,101 | -0.41% | 41.5만 |
|---|
| 2026.03.25 | ₩281,678 | ₩283,495 | ₩269,147 | ₩278,485 | -1.13% | 45.7만 |
|---|
| 2026.03.24 | ₩270,817 | ₩279,086 | ₩269,133 | ₩277,202 | +2.36% | 42.5만 |
|---|
| 2026.03.23 | ₩280,983 | ₩283,548 | ₩274,531 | ₩275,038 | -2.12% | 60.2만 |
|---|
| 2026.03.20 | ₩272,420 | ₩275,212 | ₩267,784 | ₩272,032 | -0.14% | 185.8만 |
|---|
| 2026.03.19 | ₩273,876 | ₩278,832 | ₩270,536 | ₩275,466 | +0.58% | 59.3만 |
|---|
| 2026.03.18 | ₩276,975 | ₩285,753 | ₩276,949 | ₩277,229 | +0.09% | 61.5만 |
|---|
| 2026.03.17 | ₩275,533 | ₩282,560 | ₩275,225 | ₩279,300 | +1.37% | 55.3만 |
|---|
| 2026.03.16 | ₩276,027 | ₩278,351 | ₩270,696 | ₩272,500 | -1.28% | 59.1만 |
|---|
| 2026.03.13 | ₩277,149 | ₩277,416 | ₩269,387 | ₩270,830 | -2.28% | 75.6만 |
|---|
| 2026.03.12 | ₩280,315 | ₩283,161 | ₩272,139 | ₩272,607 | -2.75% | 84.9만 |
|---|
| 2026.03.11 | ₩284,818 | ₩287,984 | ₩280,609 | ₩285,459 | +0.23% | 58.3만 |
|---|
| 2026.03.10 | ₩285,606 | ₩291,310 | ₩278,979 | ₩283,856 | -0.61% | 71.3만 |
|---|
| 2026.03.09 | ₩287,236 | ₩289,186 | ₩276,441 | ₩285,606 | -0.57% | 88.1만 |
|---|
| 2026.03.06 | ₩298,658 | ₩303,294 | ₩291,444 | ₩293,448 | -1.74% | 100만 |
|---|
| 2026.03.05 | ₩304,991 | ₩315,959 | ₩304,537 | ₩306,835 | +0.60% | 84.1만 |
|---|
| 2026.03.04 | ₩306,514 | ₩312,031 | ₩304,416 | ₩309,172 | +0.87% | 86.1만 |
|---|
| 2026.03.03 | ₩288,545 | ₩306,995 | ₩287,062 | ₩301,103 | +4.35% | 80.6만 |
|---|
| 2026.03.02 | ₩288,839 | ₩300,529 | ₩287,677 | ₩299,153 | +3.57% | 92.6만 |
|---|
| 2026.02.27 | ₩308,879 | ₩310,869 | ₩297,403 | ₩299,206 | -3.13% | 96.8만 |
|---|
| 2026.02.26 | ₩320,608 | ₩320,608 | ₩310,789 | ₩313,995 | -2.06% | 80.6만 |
|---|
| 2026.02.25 | ₩318,484 | ₩320,755 | ₩310,482 | ₩319,313 | +0.26% | 76.8만 |
|---|
| 2026.02.24 | ₩313,942 | ₩322,238 | ₩312,619 | ₩315,064 | +0.36% | 99.9만 |
|---|
| 2026.02.23 | ₩337,094 | ₩338,270 | ₩307,275 | ₩309,039 | -8.32% | 119.5만 |
|---|
| 2026.02.20 | ₩333,968 | ₩349,813 | ₩330,708 | ₩341,223 | +2.17% | 85만 |
|---|
| 2026.02.19 | ₩336,012 | ₩339,780 | ₩330,067 | ₩336,320 | +0.09% | 63.7만 |
|---|
| 2026.02.18 | ₩348,490 | ₩351,910 | ₩332,859 | ₩337,362 | -3.19% | 91.4만 |
|---|
| 2026.02.17 | ₩350,000 | ₩354,289 | ₩344,870 | ₩348,370 | -0.47% | 74.5만 |
|---|
| 2026.02.13 | ₩372,311 | ₩374,502 | ₩348,771 | ₩353,527 | -5.05% | 98.3만 |
|---|
| 2026.02.12 | ₩392,297 | ₩405,336 | ₩364,976 | ₩366,259 | -6.64% | 198.6만 |
|---|
| 2026.02.11 | ₩347,114 | ₩353,180 | ₩334,409 | ₩337,335 | -2.82% | 109.6만 |
|---|
| 2026.02.10 | ₩345,418 | ₩347,074 | ₩340,889 | ₩342,772 | -0.77% | 93.6만 |
|---|
| 2026.02.09 | ₩335,612 | ₩345,538 | ₩335,064 | ₩344,402 | +2.62% | 70.2만 |
|---|
| 2026.02.06 | ₩326,393 | ₩337,081 | ₩325,485 | ₩335,865 | +2.90% | 67만 |
|---|
| 2026.02.05 | ₩324,924 | ₩327,996 | ₩319,152 | ₩322,078 | -0.88% | 90.9만 |
|---|
| 2026.02.04 | ₩313,648 | ₩333,995 | ₩313,180 | ₩327,649 | +4.46% | 122.8만 |
|---|
| 2026.02.03 | ₩323,321 | ₩326,607 | ₩308,531 | ₩311,497 | -3.66% | 100.7만 |
|---|
| 2026.02.02 | ₩312,900 | ₩329,386 | ₩312,192 | ₩323,321 | +3.33% | 87.8만 |
|---|
| 2026.01.30 | ₩314,744 | ₩316,814 | ₩310,736 | ₩313,929 | -0.26% | 55.9만 |
|---|
| 2026.01.29 | ₩315,532 | ₩320,862 | ₩312,619 | ₩317,910 | +0.75% | 74.1만 |
|---|
| 2026.01.28 | ₩321,290 | ₩321,717 | ₩313,314 | ₩315,599 | -1.77% | 48.4만 |
|---|
| 2026.01.27 | ₩325,592 | ₩326,447 | ₩318,551 | ₩318,711 | -2.11% | 58.7만 |
|---|
| 2026.01.26 | ₩321,156 | ₩327,302 | ₩320,649 | ₩325,324 | +1.30% | 43.4만 |
|---|
| 2026.01.23 | ₩328,344 | ₩329,039 | ₩319,059 | ₩321,357 | -2.13% | 41.3만 |
|---|
| 2026.01.22 | ₩330,027 | ₩332,365 | ₩325,471 | ₩329,760 | -0.08% | 62만 |
|---|
| 2026.01.21 | ₩323,721 | ₩328,745 | ₩319,540 | ₩324,616 | +0.28% | 71.3만 |
|---|
| 2026.01.20 | ₩325,324 | ₩333,648 | ₩317,963 | ₩318,912 | -1.97% | 70.9만 |
|---|
| 2026.01.16 | ₩343,574 | ₩345,444 | ₩335,465 | ₩335,612 | -2.32% | 64.5만 |
|---|
| 2026.01.15 | ₩350,962 | ₩352,939 | ₩340,408 | ₩345,818 | -1.47% | 76만 |
|---|
| 2026.01.14 | ₩348,330 | ₩353,754 | ₩347,488 | ₩350,708 | +0.68% | 53.5만 |
|---|
| 2026.01.13 | ₩354,796 | ₩358,043 | ₩349,038 | ₩349,279 | -1.56% | 74.1만 |
|---|
| 2026.01.12 | ₩346,420 | ₩354,289 | ₩343,374 | ₩353,273 | +1.98% | 76.6만 |
|---|
| 2026.01.09 | ₩340,221 | ₩347,903 | ₩336,707 | ₩346,660 | +1.89% | 66.8만 |
|---|
| 2026.01.08 | ₩327,315 | ₩341,102 | ₩325,939 | ₩340,194 | +3.93% | 70.2만 |
|---|
| 2026.01.07 | ₩343,881 | ₩343,895 | ₩329,012 | ₩329,934 | -4.06% | 72.1만 |
|---|
| 2026.01.06 | ₩335,745 | ₩344,790 | ₩335,745 | ₩344,162 | +2.51% | 58.6만 |
|---|
| 2026.01.05 | ₩332,859 | ₩343,440 | ₩332,859 | ₩337,522 | +1.40% | 81만 |
|---|
| 2026.01.02 | ₩329,092 | ₩337,282 | ₩328,825 | ₩331,724 | +0.80% | 48.6만 |
|---|
| 2025.12.31 | ₩329,693 | ₩329,934 | ₩324,162 | ₩324,403 | -1.60% | 37.7만 |
|---|
| 2025.12.30 | ₩326,807 | ₩330,040 | ₩325,071 | ₩329,640 | +0.87% | 49.2만 |
|---|
| 2025.12.29 | ₩328,745 | ₩330,321 | ₩323,040 | ₩328,304 | -0.13% | 56.4만 |
|---|
| 2025.12.26 | ₩328,517 | ₩329,386 | ₩325,565 | ₩329,012 | +0.15% | 62.2만 |
|---|
| 2025.12.24 | ₩330,882 | ₩330,882 | ₩326,567 | ₩328,517 | -0.71% | 37.4만 |
|---|
| 2025.12.23 | ₩331,483 | ₩334,730 | ₩327,943 | ₩329,666 | -0.55% | 52.6만 |
|---|
| 2025.12.22 | ₩339,352 | ₩340,715 | ₩331,590 | ₩333,167 | -1.82% | 71.1만 |
|---|
| 2025.12.19 | ₩337,616 | ₩343,080 | ₩335,558 | ₩336,199 | -0.42% | 132.6만 |
|---|
| 2025.12.18 | ₩345,191 | ₩346,139 | ₩333,434 | ₩337,616 | -2.19% | 70.6만 |
|---|
| 2025.12.17 | ₩349,492 | ₩355,491 | ₩338,270 | ₩339,700 | -2.80% | 54.3만 |
|---|
| 2025.12.16 | ₩354,850 | ₩357,428 | ₩348,798 | ₩348,918 | -1.67% | 45.4만 |
|---|
| 2025.12.15 | ₩363,988 | ₩364,723 | ₩351,496 | ₩354,422 | -2.63% | 58.6만 |
|---|
| 2025.12.12 | ₩365,564 | ₩366,419 | ₩355,331 | ₩358,564 | -1.91% | 54.3만 |
|---|
| 2025.12.11 | ₩359,980 | ₩365,631 | ₩358,043 | ₩365,444 | +1.52% | 60.2만 |
|---|
| 2025.12.10 | ₩354,502 | ₩366,286 | ₩352,565 | ₩362,451 | +2.24% | 45.8만 |
|---|
| 2025.12.09 | ₩351,817 | ₩357,148 | ₩349,639 | ₩354,355 | +0.72% | 31.2만 |
|---|
| 2025.12.08 | ₩354,289 | ₩357,201 | ₩349,532 | ₩353,246 | -0.29% | 46.7만 |
|---|
| 2025.12.05 | ₩349,212 | ₩357,802 | ₩349,212 | ₩353,781 | +1.31% | 52.5만 |
|---|
| 2025.12.04 | ₩347,181 | ₩353,019 | ₩346,820 | ₩351,430 | +1.22% | 50.8만 |
|---|
| 2025.12.03 | ₩340,207 | ₩346,794 | ₩337,816 | ₩346,473 | +1.84% | 59.4만 |
|---|
| 2025.12.02 | ₩338,658 | ₩341,049 | ₩336,694 | ₩338,497 | -0.05% | 48.6만 |
|---|
| 2025.12.01 | ₩332,793 | ₩339,646 | ₩331,777 | ₩335,718 | +0.88% | 47.6만 |
|---|
| 2025.11.28 | ₩336,600 | ₩340,635 | ₩335,598 | ₩337,669 | +0.32% | 20.6만 |
|---|
| 2025.11.26 | ₩332,004 | ₩337,094 | ₩331,604 | ₩334,663 | +0.80% | 50.8만 |
|---|
| 2025.11.25 | ₩324,496 | ₩334,863 | ₩324,242 | ₩333,073 | +2.64% | 67.1만 |
|---|
| 2025.11.24 | ₩323,027 | ₩328,664 | ₩321,864 | ₩323,908 | +0.27% | 93만 |
|---|
| 2025.11.21 | ₩310,188 | ₩324,389 | ₩306,941 | ₩321,904 | +3.78% | 114.2만 |
|---|
| 2025.11.20 | ₩315,986 | ₩318,083 | ₩303,521 | ₩305,138 | -3.43% | 101.1만 |
|---|
| 2025.11.19 | ₩308,251 | ₩312,686 | ₩307,022 | ₩308,518 | +0.09% | 72.1만 |
|---|
| 2025.11.18 | ₩308,732 | ₩312,619 | ₩303,976 | ₩308,478 | -0.08% | 88.3만 |
|---|
| 2025.11.17 | ₩319,219 | ₩320,462 | ₩308,785 | ₩310,896 | -2.61% | 62.9만 |
|---|
| 2025.11.14 | ₩317,977 | ₩325,298 | ₩316,788 | ₩321,383 | +1.07% | 82.6만 |
|---|
| 2025.11.13 | ₩340,675 | ₩344,015 | ₩321,851 | ₩322,733 | -5.27% | 97.1만 |
|---|
| 2025.11.12 | ₩343,307 | ₩347,702 | ₩341,236 | ₩341,597 | -0.50% | 57.7만 |
|---|
| 2025.11.11 | ₩344,710 | ₩349,345 | ₩340,328 | ₩340,902 | -1.10% | 48.2만 |
|---|
| 2025.11.10 | ₩353,701 | ₩353,995 | ₩342,812 | ₩348,196 | -1.56% | 65.8만 |
|---|
| 2025.11.07 | ₩341,744 | ₩347,034 | ₩336,854 | ₩346,740 | +1.46% | 77.8만 |
|---|
| 2025.11.06 | ₩355,063 | ₩358,016 | ₩343,066 | ₩345,003 | -2.83% | 53만 |
|---|
| 2025.11.05 | ₩349,359 | ₩359,058 | ₩344,028 | ₩355,731 | +1.82% | 108.4만 |
|---|
| 2025.11.04 | ₩354,489 | ₩358,991 | ₩347,542 | ₩347,822 | -1.88% | 88.6만 |
|---|
| 2025.11.03 | ₩361,583 | ₩368,784 | ₩359,098 | ₩361,489 | -0.03% | 82.7만 |
|---|
| 2025.10.31 | ₩353,407 | ₩363,493 | ₩349,345 | ₩359,713 | +1.78% | 65.9만 |
|---|
| 2025.10.30 | ₩357,829 | ₩358,443 | ₩347,956 | ₩349,185 | -2.42% | 94.4만 |
|---|
| 2025.10.29 | ₩367,248 | ₩370,066 | ₩359,018 | ₩361,743 | -1.50% | 108.8만 |
|---|
| 2025.10.28 | ₩392,110 | ₩392,110 | ₩346,032 | ₩366,473 | -6.54% | 314.1만 |
|---|
| 2025.10.27 | ₩416,732 | ₩420,273 | ₩413,219 | ₩414,915 | -0.44% | 97.5만 |
|---|
| 2025.10.24 | ₩425,483 | ₩428,689 | ₩412,110 | ₩412,577 | -3.03% | 60.1만 |
|---|
| 2025.10.23 | ₩404,495 | ₩420,019 | ₩404,495 | ₩419,351 | +3.67% | 74.8만 |
|---|
| 2025.10.22 | ₩408,516 | ₩410,320 | ₩399,739 | ₩404,308 | -1.03% | 39.9만 |
|---|
| 2025.10.21 | ₩402,250 | ₩412,324 | ₩402,250 | ₩409,090 | +1.70% | 37만 |
|---|
| 2025.10.20 | ₩396,920 | ₩407,127 | ₩396,920 | ₩402,731 | +1.46% | 38.4만 |
|---|
| 2025.10.17 | ₩391,335 | ₩394,675 | ₩388,356 | ₩391,856 | +0.13% | 41.3만 |
|---|
| 2025.10.16 | ₩394,101 | ₩397,441 | ₩385,938 | ₩392,685 | -0.36% | 42.3만 |
|---|
| 2025.10.15 | ₩391,028 | ₩395,103 | ₩384,589 | ₩391,910 | +0.23% | 58.3만 |
|---|
| 2025.10.14 | ₩370,066 | ₩388,770 | ₩370,066 | ₩386,085 | +4.33% | 51.1만 |
|---|
| 2025.10.13 | ₩374,595 | ₩383,039 | ₩372,004 | ₩376,693 | +0.56% | 56.9만 |
|---|
| 2025.10.10 | ₩400,006 | ₩402,063 | ₩368,410 | ₩368,584 | -7.86% | 99.6만 |
|---|