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 | ₩516,098 | ₩519,503 | ₩510,129 | ₩517,060 | +0.19% | 33.8만 |
| 2026.10.08 | ₩507,858 | ₩514,148 | ₩505,989 | ₩510,329 | +0.49% | 38.1만 |
| 2026.10.07 | ₩508,953 | ₩517,500 | ₩504,907 | ₩515,550 | +1.30% | 47.4만 |
| 2026.10.06 | ₩503,932 | ₩521,894 | ₩500,300 | ₩515,190 | +2.23% | 65만 |
| 2026.10.05 | ₩501,088 | ₩506,603 | ₩495,212 | ₩501,675 | +0.12% | 34.8만 |
| 2026.10.02 | ₩509,474 | ₩511,718 | ₩501,822 | ₩501,942 | -1.48% | 33.2만 |
| 2026.10.01 | ₩504,466 | ₩510,142 | ₩498,136 | ₩501,395 | -0.61% | 39만 |
| 2026.09.30 | ₩502,436 | ₩507,471 | ₩497,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,537 |
| -0.78% |
| 33.4만 |
| 2026.09.29 | ₩502,330 | ₩508,606 | ₩489,442 | ₩502,089 | -0.05% | 59.5만 |
|---|
| 2026.09.28 | ₩494,530 | ₩500,420 | ₩486,024 | ₩496,614 | +0.42% | 63.9만 |
|---|
| 2026.09.25 | ₩489,055 | ₩499,472 | ₩487,466 | ₩494,170 | +1.05% | 55.2만 |
|---|
| 2026.09.24 | ₩491,606 | ₩494,971 | ₩484,448 | ₩487,573 | -0.82% | 54.8만 |
|---|
| 2026.09.23 | ₩484,755 | ₩500,714 | ₩481,443 | ₩495,479 | +2.21% | 65.2만 |
|---|
| 2026.09.22 | ₩474,539 | ₩485,676 | ₩467,995 | ₩482,912 | +1.76% | 55.1만 |
|---|
| 2026.09.21 | ₩469,998 | ₩472,188 | ₩462,653 | ₩468,529 | -0.31% | 48.4만 |
|---|
| 2026.09.18 | ₩466,780 | ₩467,394 | ₩456,817 | ₩462,907 | -0.83% | 137.3만 |
|---|
| 2026.09.17 | ₩461,171 | ₩466,312 | ₩455,415 | ₩464,483 | +0.72% | 53.6만 |
|---|
| 2026.09.16 | ₩460,543 | ₩464,096 | ₩452,277 | ₩455,629 | -1.07% | 51.4만 |
|---|
| 2026.09.15 | ₩469,771 | ₩474,819 | ₩454,547 | ₩457,699 | -2.57% | 49.4만 |
|---|
| 2026.09.14 | ₩459,528 | ₩473,257 | ₩458,740 | ₩469,825 | +2.24% | 56.8만 |
|---|
| 2026.09.11 | ₩465,137 | ₩476,448 | ₩465,137 | ₩467,902 | +0.59% | 58.3만 |
|---|
| 2026.09.10 | ₩455,055 | ₩463,228 | ₩449,245 | ₩459,408 | +0.96% | 50.1만 |
|---|
| 2026.09.09 | ₩467,768 | ₩470,412 | ₩458,380 | ₩460,503 | -1.55% | 42만 |
|---|
| 2026.09.08 | ₩480,201 | ₩480,201 | ₩465,618 | ₩470,800 | -1.96% | 56.9만 |
|---|
| 2026.09.04 | ₩477,450 | ₩487,439 | ₩469,063 | ₩484,421 | +1.46% | 40.1만 |
|---|
| 2026.09.03 | ₩469,691 | ₩478,211 | ₩465,979 | ₩477,423 | +1.65% | 41.6만 |
|---|
| 2026.09.02 | ₩461,438 | ₩473,190 | ₩456,684 | ₩468,890 | +1.61% | 51.7만 |
|---|
| 2026.09.01 | ₩470,078 | ₩473,738 | ₩457,525 | ₩458,994 | -2.36% | 66.4만 |
|---|
| 2026.08.31 | ₩474,619 | ₩476,595 | ₩468,796 | ₩472,148 | -0.52% | 51.7만 |
|---|
| 2026.08.28 | ₩481,830 | ₩492,781 | ₩472,188 | ₩476,021 | -1.21% | 58.1만 |
|---|
| 2026.08.27 | ₩483,193 | ₩489,990 | ₩480,281 | ₩482,244 | -0.20% | 46.9만 |
|---|
| 2026.08.26 | ₩483,379 | ₩490,351 | ₩479,774 | ₩480,548 | -0.59% | 57.6만 |
|---|
| 2026.08.25 | ₩488,401 | ₩489,977 | ₩480,468 | ₩481,456 | -1.42% | 49.1만 |
|---|
| 2026.08.24 | ₩487,746 | ₩491,419 | ₩478,665 | ₩485,169 | -0.53% | 63.8만 |
|---|
| 2026.08.21 | ₩482,458 | ₩495,826 | ₩479,907 | ₩492,127 | +2.00% | 71.9만 |
|---|
| 2026.08.20 | ₩472,576 | ₩486,104 | ₩467,888 | ₩481,456 | +1.88% | 52.3만 |
|---|
| 2026.08.19 | ₩494,370 | ₩496,106 | ₩472,616 | ₩473,617 | -4.20% | 71.5만 |
|---|
| 2026.08.18 | ₩491,646 | ₩494,851 | ₩478,999 | ₩489,336 | -0.47% | 54.4만 |
|---|
| 2026.08.17 | ₩502,610 | ₩504,960 | ₩493,195 | ₩495,799 | -1.36% | 80.9만 |
|---|
| 2026.08.14 | ₩513,080 | ₩513,080 | ₩495,599 | ₩502,169 | -2.13% | 57.3만 |
|---|
| 2026.08.13 | ₩508,953 | ₩510,850 | ₩502,330 | ₩506,977 | -0.39% | 76만 |
|---|
| 2026.08.12 | ₩513,120 | ₩515,791 | ₩499,485 | ₩505,294 | -1.53% | 74.9만 |
|---|
| 2026.08.11 | ₩504,907 | ₩514,295 | ₩502,476 | ₩511,557 | +1.32% | 57.9만 |
|---|
| 2026.08.10 | ₩503,184 | ₩508,566 | ₩498,630 | ₩504,907 | +0.34% | 56.4만 |
|---|
| 2026.08.07 | ₩491,833 | ₩512,319 | ₩488,107 | ₩502,784 | +2.23% | 73.4만 |
|---|
| 2026.08.06 | ₩490,805 | ₩497,188 | ₩485,356 | ₩486,424 | -0.89% | 73.4만 |
|---|
| 2026.08.05 | ₩489,309 | ₩503,064 | ₩483,206 | ₩492,768 | +0.71% | 138.5만 |
|---|
| 2026.08.04 | ₩440,832 | ₩493,836 | ₩439,991 | ₩492,554 | +11.73% | 261.5만 |
|---|
| 2026.08.03 | ₩396,375 | ₩401,957 | ₩386,199 | ₩389,471 | -1.74% | 130.1만 |
|---|
| 2026.07.31 | ₩386,266 | ₩394,986 | ₩382,326 | ₩392,382 | +1.58% | 97.7만 |
|---|
| 2026.07.30 | ₩378,039 | ₩390,966 | ₩369,292 | ₩385,371 | +1.94% | 76만 |
|---|
| 2026.07.29 | ₩379,775 | ₩385,398 | ₩375,168 | ₩377,906 | -0.49% | 108만 |
|---|
| 2026.07.28 | ₩354,095 | ₩380,376 | ₩351,330 | ₩379,802 | +7.26% | 126.2만 |
|---|
| 2026.07.27 | ₩352,585 | ₩358,462 | ₩349,794 | ₩353,347 | +0.22% | 56.8만 |
|---|
| 2026.07.24 | ₩345,160 | ₩354,722 | ₩342,770 | ₩347,110 | +0.56% | 40.6만 |
|---|
| 2026.07.23 | ₩349,888 | ₩352,011 | ₩339,338 | ₩343,144 | -1.93% | 63만 |
|---|
| 2026.07.22 | ₩347,698 | ₩353,347 | ₩344,119 | ₩350,889 | +0.92% | 65.4만 |
|---|
| 2026.07.21 | ₩352,559 | ₩353,414 | ₩338,817 | ₩350,422 | -0.61% | 94.9만 |
|---|
| 2026.07.20 | ₩357,647 | ₩357,847 | ₩347,604 | ₩353,480 | -1.17% | 52.7만 |
|---|
| 2026.07.17 | ₩346,830 | ₩359,770 | ₩345,134 | ₩357,099 | +2.96% | 67.4만 |
|---|
| 2026.07.16 | ₩337,054 | ₩355,443 | ₩336,881 | ₩353,948 | +5.01% | 54.5만 |
|---|
| 2026.07.15 | ₩347,364 | ₩348,192 | ₩334,290 | ₩340,767 | -1.90% | 62.9만 |
|---|
| 2026.07.14 | ₩356,432 | ₩361,413 | ₩345,227 | ₩347,364 | -2.54% | 45.1만 |
|---|
| 2026.07.13 | ₩363,630 | ₩368,851 | ₩353,173 | ₩356,178 | -2.05% | 73만 |
|---|
| 2026.07.10 | ₩365,673 | ₩369,893 | ₩361,867 | ₩363,937 | -0.47% | 59.3만 |
|---|
| 2026.07.09 | ₩352,011 | ₩365,192 | ₩351,183 | ₩364,110 | +3.44% | 64.3만 |
|---|
| 2026.07.08 | ₩347,618 | ₩353,480 | ₩342,516 | ₩352,986 | +1.54% | 37.4만 |
|---|
| 2026.07.07 | ₩358,875 | ₩361,226 | ₩348,152 | ₩353,427 | -1.52% | 52.8만 |
|---|
| 2026.07.06 | ₩358,435 | ₩368,584 | ₩354,562 | ₩360,959 | +0.70% | 69.4만 |
|---|
| 2026.07.02 | ₩357,714 | ₩365,366 | ₩354,749 | ₩356,806 | -0.25% | 74.6만 |
|---|
| 2026.07.01 | ₩350,289 | ₩366,648 | ₩347,497 | ₩357,700 | +2.12% | 94만 |
|---|
| 2026.06.30 | ₩340,540 | ₩351,985 | ₩335,211 | ₩351,571 | +3.24% | 88.6만 |
|---|
| 2026.06.29 | ₩336,854 | ₩341,929 | ₩332,086 | ₩341,621 | +1.42% | 86.8만 |
|---|
| 2026.06.26 | ₩321,042 | ₩337,655 | ₩319,306 | ₩335,906 | +4.63% | 122.2만 |
|---|
| 2026.06.25 | ₩334,757 | ₩337,201 | ₩323,206 | ₩325,035 | -2.90% | 79.1만 |
|---|
| 2026.06.24 | ₩318,665 | ₩333,689 | ₩316,502 | ₩330,898 | +3.84% | 100.3만 |
|---|
| 2026.06.23 | ₩322,698 | ₩326,584 | ₩317,410 | ₩317,463 | -1.62% | 62.1만 |
|---|
| 2026.06.22 | ₩315,553 | ₩332,126 | ₩313,898 | ₩328,107 | +3.98% | 97.8만 |
|---|
| 2026.06.18 | ₩316,168 | ₩319,827 | ₩312,282 | ₩315,139 | -0.33% | 156.4만 |
|---|
| 2026.06.17 | ₩317,022 | ₩319,400 | ₩309,557 | ₩311,133 | -1.86% | 71.8만 |
|---|
| 2026.06.16 | ₩322,044 | ₩328,053 | ₩315,967 | ₩317,022 | -1.56% | 91.7만 |
|---|
| 2026.06.15 | ₩313,070 | ₩321,563 | ₩310,105 | ₩320,575 | +2.40% | 92만 |
|---|
| 2026.06.12 | ₩297,471 | ₩305,511 | ₩294,747 | ₩305,043 | +2.55% | 58.4만 |
|---|
| 2026.06.11 | ₩288,417 | ₩297,325 | ₩282,928 | ₩297,058 | +3.00% | 88.8만 |
|---|
| 2026.06.10 | ₩307,247 | ₩311,267 | ₩286,200 | ₩289,512 | -5.77% | 91.9만 |
|---|
| 2026.06.09 | ₩311,494 | ₩319,920 | ₩297,498 | ₩312,762 | +0.41% | 96.6만 |
|---|
| 2026.06.08 | ₩309,691 | ₩316,328 | ₩306,179 | ₩311,213 | +0.49% | 101.1만 |
|---|
| 2026.06.05 | ₩323,593 | ₩325,342 | ₩305,778 | ₩309,971 | -4.21% | 115.5만 |
|---|
| 2026.06.04 | ₩334,090 | ₩337,028 | ₩327,679 | ₩327,826 | -1.87% | 76.9만 |
|---|
| 2026.06.03 | ₩336,533 | ₩336,881 | ₩328,053 | ₩332,928 | -1.07% | 101.5만 |
|---|
| 2026.06.02 | ₩334,904 | ₩341,448 | ₩331,752 | ₩339,792 | +1.46% | 93.1만 |
|---|
| 2026.06.01 | ₩326,371 | ₩336,493 | ₩324,768 | ₩333,809 | +2.28% | 113.8만 |
|---|
| 2026.05.29 | ₩328,173 | ₩331,833 | ₩322,257 | ₩325,356 | -0.86% | 460.9만 |
|---|
| 2026.05.28 | ₩336,066 | ₩337,842 | ₩325,529 | ₩331,058 | -1.49% | 110만 |
|---|
| 2026.05.27 | ₩337,522 | ₩344,546 | ₩332,073 | ₩337,214 | -0.09% | 97.7만 |
|---|
| 2026.05.26 | ₩339,138 | ₩344,546 | ₩333,288 | ₩337,121 | -0.59% | 106.5만 |
|---|
| 2026.05.22 | ₩327,426 | ₩343,398 | ₩327,426 | ₩341,274 | +4.23% | 138.3만 |
|---|
| 2026.05.21 | ₩321,763 | ₩327,239 | ₩312,495 | ₩323,526 | +0.55% | 101.3만 |
|---|
| 2026.05.20 | ₩329,749 | ₩331,512 | ₩319,920 | ₩325,142 | -1.40% | 110.2만 |
|---|
| 2026.05.19 | ₩346,736 | ₩347,017 | ₩329,442 | ₩330,056 | -4.81% | 109.6만 |
|---|
| 2026.05.18 | ₩348,633 | ₩351,878 | ₩340,353 | ₩347,297 | -0.38% | 106.8만 |
|---|
| 2026.05.15 | ₩340,553 | ₩347,871 | ₩337,869 | ₩346,349 | +1.70% | 122.5만 |
|---|
| 2026.05.14 | ₩333,248 | ₩349,100 | ₩327,866 | ₩344,680 | +3.43% | 126.5만 |
|---|
| 2026.05.13 | ₩332,100 | ₩335,185 | ₩316,542 | ₩329,536 | -0.77% | 139.3만 |
|---|
| 2026.05.12 | ₩332,447 | ₩346,336 | ₩318,491 | ₩322,898 | -2.87% | 287.9만 |
|---|
| 2026.05.11 | ₩301,878 | ₩305,791 | ₩289,005 | ₩289,739 | -4.02% | 97.2만 |
|---|
| 2026.05.08 | ₩306,406 | ₩306,406 | ₩297,244 | ₩301,852 | -1.49% | 77.9만 |
|---|
| 2026.05.07 | ₩307,901 | ₩312,469 | ₩303,922 | ₩305,311 | -0.84% | 77.1만 |
|---|
| 2026.05.06 | ₩309,824 | ₩309,824 | ₩301,464 | ₩306,833 | -0.97% | 59만 |
|---|
| 2026.05.05 | ₩300,116 | ₩305,925 | ₩296,043 | ₩305,003 | +1.63% | 71.1만 |
|---|
| 2026.05.04 | ₩302,239 | ₩305,057 | ₩293,171 | ₩298,780 | -1.14% | 62.4만 |
|---|
| 2026.05.01 | ₩305,618 | ₩306,486 | ₩299,074 | ₩303,254 | -0.77% | 65.6만 |
|---|
| 2026.04.30 | ₩288,524 | ₩304,256 | ₩285,346 | ₩302,159 | +4.73% | 101.6만 |
|---|
| 2026.04.29 | ₩292,290 | ₩294,373 | ₩286,748 | ₩287,843 | -1.52% | 89.1만 |
|---|
| 2026.04.28 | ₩293,852 | ₩297,431 | ₩290,968 | ₩292,784 | -0.36% | 76.1만 |
|---|
| 2026.04.27 | ₩304,082 | ₩309,077 | ₩294,173 | ₩295,134 | -2.94% | 73.9만 |
|---|
| 2026.04.24 | ₩303,695 | ₩305,417 | ₩299,955 | ₩304,095 | +0.13% | 65.7만 |
|---|
| 2026.04.23 | ₩308,489 | ₩309,637 | ₩296,002 | ₩302,974 | -1.79% | 85.1만 |
|---|
| 2026.04.22 | ₩320,014 | ₩321,443 | ₩306,967 | ₩308,623 | -3.56% | 70.7만 |
|---|
| 2026.04.21 | ₩319,199 | ₩325,436 | ₩313,697 | ₩316,061 | -0.98% | 76.4만 |
|---|
| 2026.04.20 | ₩311,694 | ₩317,877 | ₩311,560 | ₩316,902 | +1.67% | 70.3만 |
|---|
| 2026.04.17 | ₩317,116 | ₩321,616 | ₩310,652 | ₩313,070 | -1.28% | 107만 |
|---|
| 2026.04.16 | ₩307,634 | ₩312,161 | ₩305,311 | ₩311,213 | +1.16% | 98.2만 |
|---|
| 2026.04.15 | ₩302,827 | ₩309,130 | ₩301,411 | ₩306,673 | +1.27% | 80.6만 |
|---|
| 2026.04.14 | ₩305,778 | ₩308,769 | ₩301,878 | ₩302,747 | -0.99% | 89.5만 |
|---|
| 2026.04.13 | ₩292,637 | ₩302,292 | ₩289,085 | ₩301,932 | +3.18% | 80.3만 |
|---|
| 2026.04.10 | ₩299,728 | ₩300,970 | ₩294,907 | ₩296,644 | -1.03% | 55.3만 |
|---|
| 2026.04.09 | ₩292,370 | ₩299,127 | ₩292,370 | ₩297,899 | +1.89% | 60.8만 |
|---|
| 2026.04.08 | ₩298,620 | ₩302,733 | ₩294,226 | ₩295,321 | -1.10% | 78.9만 |
|---|
| 2026.04.07 | ₩279,870 | ₩286,574 | ₩279,136 | ₩283,796 | +1.40% | 75.4만 |
|---|
| 2026.04.06 | ₩269,187 | ₩282,902 | ₩269,187 | ₩281,940 | +4.74% | 86.1만 |
|---|
| 2026.04.02 | ₩270,429 | ₩281,713 | ₩266,783 | ₩270,883 | +0.17% | 50.9만 |
|---|
| 2026.04.01 | ₩278,989 | ₩280,698 | ₩273,393 | ₩276,812 | -0.78% | 70.9만 |
|---|
| 2026.03.31 | ₩268,279 | ₩283,276 | ₩268,279 | ₩279,216 | +4.08% | 59.7만 |
|---|
| 2026.03.30 | ₩271,564 | ₩274,128 | ₩265,821 | ₩266,155 | -1.99% | 71.8만 |
|---|
| 2026.03.27 | ₩270,429 | ₩273,567 | ₩268,279 | ₩270,616 | +0.07% | 59.5만 |
|---|
| 2026.03.26 | ₩274,128 | ₩282,635 | ₩272,045 | ₩272,993 | -0.41% | 41.5만 |
|---|
| 2026.03.25 | ₩281,566 | ₩283,382 | ₩269,040 | ₩278,375 | -1.13% | 45.7만 |
|---|
| 2026.03.24 | ₩270,709 | ₩278,975 | ₩269,026 | ₩277,093 | +2.36% | 42.5만 |
|---|
| 2026.03.23 | ₩280,872 | ₩283,436 | ₩274,422 | ₩274,929 | -2.12% | 60.2만 |
|---|
| 2026.03.20 | ₩272,312 | ₩275,103 | ₩267,678 | ₩271,924 | -0.14% | 185.8만 |
|---|
| 2026.03.19 | ₩273,767 | ₩278,722 | ₩270,429 | ₩275,356 | +0.58% | 59.3만 |
|---|
| 2026.03.18 | ₩276,866 | ₩285,639 | ₩276,839 | ₩277,119 | +0.09% | 61.5만 |
|---|
| 2026.03.17 | ₩275,423 | ₩282,448 | ₩275,116 | ₩279,189 | +1.37% | 55.3만 |
|---|
| 2026.03.16 | ₩275,917 | ₩278,241 | ₩270,589 | ₩272,392 | -1.28% | 59.1만 |
|---|
| 2026.03.13 | ₩277,039 | ₩277,306 | ₩269,280 | ₩270,722 | -2.28% | 75.6만 |
|---|
| 2026.03.12 | ₩280,204 | ₩283,049 | ₩272,031 | ₩272,499 | -2.75% | 84.9만 |
|---|
| 2026.03.11 | ₩284,705 | ₩287,870 | ₩280,498 | ₩285,346 | +0.23% | 58.3만 |
|---|
| 2026.03.10 | ₩285,492 | ₩291,195 | ₩278,869 | ₩283,743 | -0.61% | 71.3만 |
|---|
| 2026.03.09 | ₩287,122 | ₩289,072 | ₩276,331 | ₩285,492 | -0.57% | 88.1만 |
|---|
| 2026.03.06 | ₩298,540 | ₩303,174 | ₩291,328 | ₩293,332 | -1.74% | 100만 |
|---|
| 2026.03.05 | ₩304,870 | ₩315,834 | ₩304,416 | ₩306,713 | +0.60% | 84.1만 |
|---|
| 2026.03.04 | ₩306,392 | ₩311,908 | ₩304,296 | ₩309,050 | +0.87% | 86.1만 |
|---|
| 2026.03.03 | ₩288,430 | ₩306,873 | ₩286,948 | ₩300,984 | +4.35% | 80.6만 |
|---|
| 2026.03.02 | ₩288,724 | ₩300,409 | ₩287,562 | ₩299,034 | +3.57% | 92.6만 |
|---|
| 2026.02.27 | ₩308,756 | ₩310,746 | ₩297,285 | ₩299,087 | -3.13% | 96.8만 |
|---|
| 2026.02.26 | ₩320,481 | ₩320,481 | ₩310,666 | ₩313,871 | -2.06% | 80.6만 |
|---|
| 2026.02.25 | ₩318,358 | ₩320,628 | ₩310,359 | ₩319,186 | +0.26% | 76.8만 |
|---|
| 2026.02.24 | ₩313,817 | ₩322,111 | ₩312,495 | ₩314,939 | +0.36% | 99.9만 |
|---|
| 2026.02.23 | ₩336,961 | ₩338,136 | ₩307,154 | ₩308,916 | -8.32% | 119.5만 |
|---|
| 2026.02.20 | ₩333,836 | ₩349,674 | ₩330,577 | ₩341,087 | +2.17% | 85만 |
|---|
| 2026.02.19 | ₩335,879 | ₩339,645 | ₩329,936 | ₩336,186 | +0.09% | 63.7만 |
|---|
| 2026.02.18 | ₩348,352 | ₩351,771 | ₩332,727 | ₩337,228 | -3.19% | 91.4만 |
|---|
| 2026.02.17 | ₩349,861 | ₩354,148 | ₩344,733 | ₩348,232 | -0.47% | 74.5만 |
|---|
| 2026.02.13 | ₩372,163 | ₩374,353 | ₩348,633 | ₩353,387 | -5.05% | 98.3만 |
|---|
| 2026.02.12 | ₩392,142 | ₩405,176 | ₩364,832 | ₩366,114 | -6.64% | 198.6만 |
|---|
| 2026.02.11 | ₩346,977 | ₩353,040 | ₩334,276 | ₩337,201 | -2.82% | 109.6만 |
|---|
| 2026.02.10 | ₩345,281 | ₩346,937 | ₩340,753 | ₩342,636 | -0.77% | 93.6만 |
|---|
| 2026.02.09 | ₩335,478 | ₩345,401 | ₩334,931 | ₩344,266 | +2.62% | 70.2만 |
|---|
| 2026.02.06 | ₩326,264 | ₩336,947 | ₩325,356 | ₩335,732 | +2.90% | 67만 |
|---|
| 2026.02.05 | ₩324,795 | ₩327,866 | ₩319,026 | ₩321,950 | -0.88% | 90.9만 |
|---|
| 2026.02.04 | ₩313,524 | ₩333,863 | ₩313,056 | ₩327,519 | +4.46% | 122.8만 |
|---|
| 2026.02.03 | ₩323,192 | ₩326,477 | ₩308,409 | ₩311,374 | -3.66% | 100.7만 |
|---|
| 2026.02.02 | ₩312,776 | ₩329,255 | ₩312,068 | ₩323,192 | +3.33% | 87.8만 |
|---|
| 2026.01.30 | ₩314,619 | ₩316,689 | ₩310,612 | ₩313,804 | -0.26% | 55.9만 |
|---|
| 2026.01.29 | ₩315,407 | ₩320,735 | ₩312,495 | ₩317,784 | +0.75% | 74.1만 |
|---|
| 2026.01.28 | ₩321,162 | ₩321,590 | ₩313,190 | ₩315,473 | -1.77% | 48.4만 |
|---|
| 2026.01.27 | ₩325,463 | ₩326,317 | ₩318,425 | ₩318,585 | -2.11% | 58.7만 |
|---|
| 2026.01.26 | ₩321,029 | ₩327,172 | ₩320,521 | ₩325,195 | +1.30% | 43.4만 |
|---|
| 2026.01.23 | ₩328,214 | ₩328,908 | ₩318,932 | ₩321,229 | -2.13% | 41.3만 |
|---|
| 2026.01.22 | ₩329,896 | ₩332,233 | ₩325,342 | ₩329,629 | -0.08% | 62만 |
|---|
| 2026.01.21 | ₩323,593 | ₩328,614 | ₩319,413 | ₩324,488 | +0.28% | 71.3만 |
|---|
| 2026.01.20 | ₩325,195 | ₩333,515 | ₩317,837 | ₩318,785 | -1.97% | 70.9만 |
|---|
| 2026.01.16 | ₩343,438 | ₩345,307 | ₩335,332 | ₩335,478 | -2.32% | 64.5만 |
|---|
| 2026.01.15 | ₩350,823 | ₩352,799 | ₩340,273 | ₩345,681 | -1.47% | 76만 |
|---|
| 2026.01.14 | ₩348,192 | ₩353,614 | ₩347,351 | ₩350,569 | +0.68% | 53.5만 |
|---|
| 2026.01.13 | ₩354,655 | ₩357,901 | ₩348,900 | ₩349,140 | -1.56% | 74.1만 |
|---|
| 2026.01.12 | ₩346,282 | ₩354,148 | ₩343,237 | ₩353,133 | +1.98% | 76.6만 |
|---|
| 2026.01.09 | ₩340,086 | ₩347,765 | ₩336,573 | ₩346,523 | +1.89% | 66.8만 |
|---|
| 2026.01.08 | ₩327,185 | ₩340,967 | ₩325,810 | ₩340,059 | +3.93% | 70.2만 |
|---|
| 2026.01.07 | ₩343,745 | ₩343,758 | ₩328,881 | ₩329,803 | -4.06% | 72.1만 |
|---|
| 2026.01.06 | ₩335,612 | ₩344,653 | ₩335,612 | ₩344,025 | +2.51% | 58.6만 |
|---|
| 2026.01.05 | ₩332,727 | ₩343,304 | ₩332,727 | ₩337,388 | +1.40% | 81만 |
|---|
| 2026.01.02 | ₩328,961 | ₩337,148 | ₩328,694 | ₩331,592 | +0.80% | 48.6만 |
|---|
| 2025.12.31 | ₩329,562 | ₩329,803 | ₩324,034 | ₩324,274 | -1.60% | 37.7만 |
|---|
| 2025.12.30 | ₩326,678 | ₩329,910 | ₩324,942 | ₩329,509 | +0.87% | 49.2만 |
|---|
| 2025.12.29 | ₩328,614 | ₩330,190 | ₩322,912 | ₩328,173 | -0.13% | 56.4만 |
|---|
| 2025.12.26 | ₩328,387 | ₩329,255 | ₩325,436 | ₩328,881 | +0.15% | 62.2만 |
|---|
| 2025.12.24 | ₩330,751 | ₩330,751 | ₩326,437 | ₩328,387 | -0.71% | 37.4만 |
|---|
| 2025.12.23 | ₩331,352 | ₩334,597 | ₩327,813 | ₩329,536 | -0.55% | 52.6만 |
|---|
| 2025.12.22 | ₩339,218 | ₩340,580 | ₩331,459 | ₩333,035 | -1.82% | 71.1만 |
|---|
| 2025.12.19 | ₩337,482 | ₩342,944 | ₩335,425 | ₩336,066 | -0.42% | 132.6만 |
|---|
| 2025.12.18 | ₩345,054 | ₩346,002 | ₩333,302 | ₩337,482 | -2.19% | 70.6만 |
|---|
| 2025.12.17 | ₩349,354 | ₩355,350 | ₩338,136 | ₩339,565 | -2.80% | 54.3만 |
|---|
| 2025.12.16 | ₩354,709 | ₩357,286 | ₩348,659 | ₩348,779 | -1.67% | 45.4만 |
|---|
| 2025.12.15 | ₩363,843 | ₩364,578 | ₩351,357 | ₩354,282 | -2.63% | 58.6만 |
|---|
| 2025.12.12 | ₩365,419 | ₩366,274 | ₩355,190 | ₩358,421 | -1.91% | 54.3만 |
|---|
| 2025.12.11 | ₩359,837 | ₩365,486 | ₩357,901 | ₩365,299 | +1.52% | 60.2만 |
|---|
| 2025.12.10 | ₩354,362 | ₩366,140 | ₩352,425 | ₩362,308 | +2.24% | 45.8만 |
|---|
| 2025.12.09 | ₩351,677 | ₩357,006 | ₩349,501 | ₩354,215 | +0.72% | 31.2만 |
|---|
| 2025.12.08 | ₩354,148 | ₩357,059 | ₩349,394 | ₩353,106 | -0.29% | 46.7만 |
|---|
| 2025.12.05 | ₩349,073 | ₩357,660 | ₩349,073 | ₩353,641 | +1.31% | 52.5만 |
|---|
| 2025.12.04 | ₩347,043 | ₩352,879 | ₩346,683 | ₩351,290 | +1.22% | 50.8만 |
|---|
| 2025.12.03 | ₩340,072 | ₩346,656 | ₩337,682 | ₩346,336 | +1.84% | 59.4만 |
|---|
| 2025.12.02 | ₩338,523 | ₩340,914 | ₩336,560 | ₩338,363 | -0.05% | 48.6만 |
|---|
| 2025.12.01 | ₩332,661 | ₩339,511 | ₩331,646 | ₩335,585 | +0.88% | 47.6만 |
|---|
| 2025.11.28 | ₩336,467 | ₩340,500 | ₩335,465 | ₩337,535 | +0.32% | 20.6만 |
|---|
| 2025.11.26 | ₩331,873 | ₩336,961 | ₩331,472 | ₩334,530 | +0.80% | 50.8만 |
|---|
| 2025.11.25 | ₩324,367 | ₩334,731 | ₩324,114 | ₩332,941 | +2.64% | 67.1만 |
|---|
| 2025.11.24 | ₩322,898 | ₩328,534 | ₩321,737 | ₩323,780 | +0.27% | 93만 |
|---|
| 2025.11.21 | ₩310,065 | ₩324,261 | ₩306,820 | ₩321,777 | +3.78% | 114.2만 |
|---|
| 2025.11.20 | ₩315,861 | ₩317,957 | ₩303,401 | ₩305,017 | -3.43% | 101.1만 |
|---|
| 2025.11.19 | ₩308,128 | ₩312,562 | ₩306,900 | ₩308,395 | +0.09% | 72.1만 |
|---|
| 2025.11.18 | ₩308,609 | ₩312,495 | ₩303,855 | ₩308,355 | -0.08% | 88.3만 |
|---|
| 2025.11.17 | ₩319,092 | ₩320,334 | ₩308,663 | ₩310,773 | -2.61% | 62.9만 |
|---|
| 2025.11.14 | ₩317,850 | ₩325,169 | ₩316,662 | ₩321,256 | +1.07% | 82.6만 |
|---|
| 2025.11.13 | ₩340,540 | ₩343,878 | ₩321,723 | ₩322,605 | -5.27% | 97.1만 |
|---|
| 2025.11.12 | ₩343,171 | ₩347,564 | ₩341,101 | ₩341,461 | -0.50% | 57.7만 |
|---|
| 2025.11.11 | ₩344,573 | ₩349,207 | ₩340,193 | ₩340,767 | -1.10% | 48.2만 |
|---|
| 2025.11.10 | ₩353,560 | ₩353,854 | ₩342,676 | ₩348,058 | -1.56% | 65.8만 |
|---|
| 2025.11.07 | ₩341,608 | ₩346,897 | ₩336,720 | ₩346,603 | +1.46% | 77.8만 |
|---|
| 2025.11.06 | ₩354,923 | ₩357,874 | ₩342,930 | ₩344,867 | -2.83% | 53만 |
|---|
| 2025.11.05 | ₩349,220 | ₩358,916 | ₩343,892 | ₩355,590 | +1.82% | 108.4만 |
|---|
| 2025.11.04 | ₩354,348 | ₩358,849 | ₩347,404 | ₩347,684 | -1.88% | 88.6만 |
|---|
| 2025.11.03 | ₩361,440 | ₩368,638 | ₩358,956 | ₩361,346 | -0.03% | 82.7만 |
|---|
| 2025.10.31 | ₩353,267 | ₩363,349 | ₩349,207 | ₩359,570 | +1.78% | 65.9만 |
|---|
| 2025.10.30 | ₩357,687 | ₩358,301 | ₩347,818 | ₩349,047 | -2.42% | 94.4만 |
|---|
| 2025.10.29 | ₩367,102 | ₩369,920 | ₩358,875 | ₩361,600 | -1.50% | 108.8만 |
|---|
| 2025.10.28 | ₩391,955 | ₩391,955 | ₩345,895 | ₩366,327 | -6.54% | 314.1만 |
|---|
| 2025.10.27 | ₩416,567 | ₩420,106 | ₩413,055 | ₩414,751 | -0.44% | 97.5만 |
|---|
| 2025.10.24 | ₩425,314 | ₩428,519 | ₩411,946 | ₩412,414 | -3.03% | 60.1만 |
|---|
| 2025.10.23 | ₩404,334 | ₩419,852 | ₩404,334 | ₩419,184 | +3.67% | 74.8만 |
|---|
| 2025.10.22 | ₩408,354 | ₩410,157 | ₩399,580 | ₩404,147 | -1.03% | 39.9만 |
|---|
| 2025.10.21 | ₩402,091 | ₩412,160 | ₩402,091 | ₩408,928 | +1.70% | 37만 |
|---|
| 2025.10.20 | ₩396,762 | ₩406,965 | ₩396,762 | ₩402,571 | +1.46% | 38.4만 |
|---|
| 2025.10.17 | ₩391,180 | ₩394,519 | ₩388,202 | ₩391,701 | +0.13% | 41.3만 |
|---|
| 2025.10.16 | ₩393,944 | ₩397,283 | ₩385,785 | ₩392,529 | -0.36% | 42.3만 |
|---|
| 2025.10.15 | ₩390,873 | ₩394,946 | ₩384,436 | ₩391,754 | +0.23% | 58.3만 |
|---|
| 2025.10.14 | ₩369,920 | ₩388,616 | ₩369,920 | ₩385,932 | +4.33% | 51.1만 |
|---|
| 2025.10.13 | ₩374,447 | ₩382,887 | ₩371,856 | ₩376,543 | +0.56% | 56.9만 |
|---|
| 2025.10.10 | ₩399,847 | ₩401,904 | ₩368,264 | ₩368,437 | -7.86% | 99.6만 |
|---|