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 | ₩516,535 | ₩519,943 | ₩510,560 | ₩517,497 | +0.19% | 33.8만 |
| 2026.10.08 | ₩508,288 | ₩514,583 | ₩506,417 | ₩510,761 | +0.49% | 38.1만 |
| 2026.10.07 | ₩509,384 | ₩517,938 | ₩505,334 | ₩515,987 | +1.30% | 47.4만 |
| 2026.10.06 | ₩504,358 | ₩522,335 | ₩500,723 | ₩515,626 | +2.23% | 65만 |
| 2026.10.05 | ₩501,512 | ₩507,032 | ₩495,631 | ₩502,100 | +0.12% | 34.8만 |
| 2026.10.02 | ₩509,905 | ₩512,151 | ₩502,247 | ₩502,367 | -1.48% | 33.2만 |
| 2026.10.01 | ₩504,893 | ₩510,574 | ₩498,558 | ₩501,819 | -0.61% | 39만 |
| 2026.09.30 | ₩502,862 | ₩507,900 | ₩498,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,959 |
| -0.78% |
| 33.4만 |
| 2026.09.29 | ₩502,755 | ₩509,037 | ₩489,857 | ₩502,514 | -0.05% | 59.5만 |
|---|
| 2026.09.28 | ₩494,949 | ₩500,843 | ₩486,435 | ₩497,034 | +0.42% | 63.9만 |
|---|
| 2026.09.25 | ₩489,469 | ₩499,894 | ₩487,878 | ₩494,588 | +1.05% | 55.2만 |
|---|
| 2026.09.24 | ₩492,022 | ₩495,390 | ₩484,858 | ₩487,985 | -0.82% | 54.8만 |
|---|
| 2026.09.23 | ₩485,165 | ₩501,137 | ₩481,850 | ₩495,898 | +2.21% | 65.2만 |
|---|
| 2026.09.22 | ₩474,940 | ₩486,087 | ₩468,391 | ₩483,321 | +1.76% | 55.1만 |
|---|
| 2026.09.21 | ₩470,396 | ₩472,588 | ₩463,045 | ₩468,926 | -0.31% | 48.4만 |
|---|
| 2026.09.18 | ₩467,175 | ₩467,790 | ₩457,204 | ₩463,299 | -0.83% | 137.3만 |
|---|
| 2026.09.17 | ₩461,561 | ₩466,707 | ₩455,800 | ₩464,876 | +0.72% | 53.6만 |
|---|
| 2026.09.16 | ₩460,933 | ₩464,488 | ₩452,660 | ₩456,014 | -1.07% | 51.4만 |
|---|
| 2026.09.15 | ₩470,169 | ₩475,221 | ₩454,932 | ₩458,086 | -2.57% | 49.4만 |
|---|
| 2026.09.14 | ₩459,917 | ₩473,657 | ₩459,129 | ₩470,222 | +2.24% | 56.8만 |
|---|
| 2026.09.11 | ₩465,531 | ₩476,852 | ₩465,531 | ₩468,298 | +0.59% | 58.3만 |
|---|
| 2026.09.10 | ₩455,440 | ₩463,619 | ₩449,626 | ₩459,797 | +0.96% | 50.1만 |
|---|
| 2026.09.09 | ₩468,164 | ₩470,810 | ₩458,768 | ₩460,893 | -1.55% | 42만 |
|---|
| 2026.09.08 | ₩480,607 | ₩480,607 | ₩466,012 | ₩471,198 | -1.96% | 56.9만 |
|---|
| 2026.09.04 | ₩477,854 | ₩487,852 | ₩469,460 | ₩484,831 | +1.46% | 40.1만 |
|---|
| 2026.09.03 | ₩470,089 | ₩478,616 | ₩466,373 | ₩477,827 | +1.65% | 41.6만 |
|---|
| 2026.09.02 | ₩461,828 | ₩473,590 | ₩457,070 | ₩469,287 | +1.61% | 51.7만 |
|---|
| 2026.09.01 | ₩470,476 | ₩474,138 | ₩457,912 | ₩459,383 | -2.36% | 66.4만 |
|---|
| 2026.08.31 | ₩475,021 | ₩476,999 | ₩469,193 | ₩472,548 | -0.52% | 51.7만 |
|---|
| 2026.08.28 | ₩482,238 | ₩493,198 | ₩472,588 | ₩476,424 | -1.21% | 58.1만 |
|---|
| 2026.08.27 | ₩483,601 | ₩490,405 | ₩480,688 | ₩482,652 | -0.20% | 46.9만 |
|---|
| 2026.08.26 | ₩483,788 | ₩490,765 | ₩480,180 | ₩480,955 | -0.59% | 57.6만 |
|---|
| 2026.08.25 | ₩488,814 | ₩490,391 | ₩480,875 | ₩481,864 | -1.42% | 49.1만 |
|---|
| 2026.08.24 | ₩488,159 | ₩491,835 | ₩479,070 | ₩485,579 | -0.53% | 63.8만 |
|---|
| 2026.08.21 | ₩482,866 | ₩496,245 | ₩480,313 | ₩492,543 | +2.00% | 71.9만 |
|---|
| 2026.08.20 | ₩472,976 | ₩486,515 | ₩468,284 | ₩481,864 | +1.88% | 52.3만 |
|---|
| 2026.08.19 | ₩494,789 | ₩496,526 | ₩473,016 | ₩474,018 | -4.20% | 71.5만 |
|---|
| 2026.08.18 | ₩492,062 | ₩495,270 | ₩479,405 | ₩489,750 | -0.47% | 54.4만 |
|---|
| 2026.08.17 | ₩503,035 | ₩505,388 | ₩493,612 | ₩496,219 | -1.36% | 80.9만 |
|---|
| 2026.08.14 | ₩513,514 | ₩513,514 | ₩496,018 | ₩502,594 | -2.13% | 57.3만 |
|---|
| 2026.08.13 | ₩509,384 | ₩511,282 | ₩502,755 | ₩507,406 | -0.39% | 76만 |
|---|
| 2026.08.12 | ₩513,554 | ₩516,227 | ₩499,908 | ₩505,722 | -1.53% | 74.9만 |
|---|
| 2026.08.11 | ₩505,334 | ₩514,730 | ₩502,902 | ₩511,990 | +1.32% | 57.9만 |
|---|
| 2026.08.10 | ₩503,610 | ₩508,996 | ₩499,052 | ₩505,334 | +0.34% | 56.4만 |
|---|
| 2026.08.07 | ₩492,249 | ₩512,752 | ₩488,520 | ₩503,209 | +2.23% | 73.4만 |
|---|
| 2026.08.06 | ₩491,220 | ₩497,609 | ₩485,767 | ₩486,836 | -0.89% | 73.4만 |
|---|
| 2026.08.05 | ₩489,723 | ₩503,490 | ₩483,615 | ₩493,185 | +0.71% | 138.5만 |
|---|
| 2026.08.04 | ₩441,205 | ₩494,254 | ₩440,363 | ₩492,971 | +11.73% | 261.5만 |
|---|
| 2026.08.03 | ₩396,710 | ₩402,297 | ₩386,526 | ₩389,800 | -1.74% | 130.1만 |
|---|
| 2026.07.31 | ₩386,592 | ₩395,320 | ₩382,649 | ₩392,714 | +1.58% | 97.7만 |
|---|
| 2026.07.30 | ₩378,359 | ₩391,297 | ₩369,604 | ₩385,697 | +1.94% | 76만 |
|---|
| 2026.07.29 | ₩380,097 | ₩385,724 | ₩375,485 | ₩378,225 | -0.49% | 108만 |
|---|
| 2026.07.28 | ₩354,394 | ₩380,698 | ₩351,627 | ₩380,123 | +7.26% | 126.2만 |
|---|
| 2026.07.27 | ₩352,884 | ₩358,765 | ₩350,090 | ₩353,646 | +0.22% | 56.8만 |
|---|
| 2026.07.24 | ₩345,452 | ₩355,022 | ₩343,060 | ₩347,404 | +0.56% | 40.6만 |
|---|
| 2026.07.23 | ₩350,184 | ₩352,309 | ₩339,625 | ₩343,434 | -1.93% | 63만 |
|---|
| 2026.07.22 | ₩347,992 | ₩353,646 | ₩344,410 | ₩351,186 | +0.92% | 65.4만 |
|---|
| 2026.07.21 | ₩352,857 | ₩353,713 | ₩339,104 | ₩350,719 | -0.61% | 94.9만 |
|---|
| 2026.07.20 | ₩357,949 | ₩358,150 | ₩347,898 | ₩353,779 | -1.17% | 52.7만 |
|---|
| 2026.07.17 | ₩347,123 | ₩360,075 | ₩345,426 | ₩357,401 | +2.96% | 67.4만 |
|---|
| 2026.07.16 | ₩337,339 | ₩355,744 | ₩337,166 | ₩354,247 | +5.01% | 54.5만 |
|---|
| 2026.07.15 | ₩347,658 | ₩348,487 | ₩334,573 | ₩341,055 | -1.90% | 62.9만 |
|---|
| 2026.07.14 | ₩356,733 | ₩361,719 | ₩345,519 | ₩347,658 | -2.54% | 45.1만 |
|---|
| 2026.07.13 | ₩363,937 | ₩369,163 | ₩353,472 | ₩356,479 | -2.05% | 73만 |
|---|
| 2026.07.10 | ₩365,982 | ₩370,206 | ₩362,173 | ₩364,245 | -0.47% | 59.3만 |
|---|
| 2026.07.09 | ₩352,309 | ₩365,501 | ₩351,480 | ₩364,419 | +3.44% | 64.3만 |
|---|
| 2026.07.08 | ₩347,912 | ₩353,779 | ₩342,806 | ₩353,285 | +1.54% | 37.4만 |
|---|
| 2026.07.07 | ₩359,179 | ₩361,532 | ₩348,446 | ₩353,726 | -1.52% | 52.8만 |
|---|
| 2026.07.06 | ₩358,738 | ₩368,896 | ₩354,862 | ₩361,264 | +0.70% | 69.4만 |
|---|
| 2026.07.02 | ₩358,016 | ₩365,675 | ₩355,049 | ₩357,107 | -0.25% | 74.6만 |
|---|
| 2026.07.01 | ₩350,585 | ₩366,958 | ₩347,791 | ₩358,003 | +2.12% | 94만 |
|---|
| 2026.06.30 | ₩340,828 | ₩352,282 | ₩335,495 | ₩351,868 | +3.24% | 88.6만 |
|---|
| 2026.06.29 | ₩337,139 | ₩342,218 | ₩332,367 | ₩341,911 | +1.42% | 86.8만 |
|---|
| 2026.06.26 | ₩321,314 | ₩337,941 | ₩319,576 | ₩336,190 | +4.63% | 122.2만 |
|---|
| 2026.06.25 | ₩335,041 | ₩337,486 | ₩323,479 | ₩325,310 | -2.90% | 79.1만 |
|---|
| 2026.06.24 | ₩318,935 | ₩333,971 | ₩316,769 | ₩331,178 | +3.84% | 100.3만 |
|---|
| 2026.06.23 | ₩322,971 | ₩326,861 | ₩317,678 | ₩317,732 | -1.62% | 62.1만 |
|---|
| 2026.06.22 | ₩315,820 | ₩332,407 | ₩314,163 | ₩328,384 | +3.98% | 97.8만 |
|---|
| 2026.06.18 | ₩316,435 | ₩320,098 | ₩312,546 | ₩315,406 | -0.33% | 156.4만 |
|---|
| 2026.06.17 | ₩317,291 | ₩319,670 | ₩309,819 | ₩311,396 | -1.86% | 71.8만 |
|---|
| 2026.06.16 | ₩322,316 | ₩328,331 | ₩316,235 | ₩317,291 | -1.56% | 91.7만 |
|---|
| 2026.06.15 | ₩313,334 | ₩321,835 | ₩310,367 | ₩320,846 | +2.40% | 92만 |
|---|
| 2026.06.12 | ₩297,723 | ₩305,769 | ₩294,997 | ₩305,302 | +2.55% | 58.4만 |
|---|
| 2026.06.11 | ₩288,661 | ₩297,576 | ₩283,168 | ₩297,309 | +3.00% | 88.8만 |
|---|
| 2026.06.10 | ₩307,507 | ₩311,530 | ₩286,442 | ₩289,757 | -5.77% | 91.9만 |
|---|
| 2026.06.09 | ₩311,757 | ₩320,191 | ₩297,750 | ₩313,027 | +0.41% | 96.6만 |
|---|
| 2026.06.08 | ₩309,953 | ₩316,596 | ₩306,438 | ₩311,477 | +0.49% | 101.1만 |
|---|
| 2026.06.05 | ₩323,867 | ₩325,618 | ₩306,037 | ₩310,234 | -4.21% | 115.5만 |
|---|
| 2026.06.04 | ₩334,372 | ₩337,313 | ₩327,957 | ₩328,104 | -1.87% | 76.9만 |
|---|
| 2026.06.03 | ₩336,818 | ₩337,166 | ₩328,331 | ₩333,209 | -1.07% | 101.5만 |
|---|
| 2026.06.02 | ₩335,188 | ₩341,737 | ₩332,033 | ₩340,079 | +1.46% | 93.1만 |
|---|
| 2026.06.01 | ₩326,647 | ₩336,778 | ₩325,043 | ₩334,092 | +2.28% | 113.8만 |
|---|
| 2026.05.29 | ₩328,451 | ₩332,113 | ₩322,530 | ₩325,631 | -0.86% | 460.9만 |
|---|
| 2026.05.28 | ₩336,350 | ₩338,128 | ₩325,805 | ₩331,338 | -1.49% | 110만 |
|---|
| 2026.05.27 | ₩337,807 | ₩344,838 | ₩332,354 | ₩337,500 | -0.09% | 97.7만 |
|---|
| 2026.05.26 | ₩339,424 | ₩344,838 | ₩333,570 | ₩337,406 | -0.59% | 106.5만 |
|---|
| 2026.05.22 | ₩327,703 | ₩343,688 | ₩327,703 | ₩341,563 | +4.23% | 138.3만 |
|---|
| 2026.05.21 | ₩322,036 | ₩327,516 | ₩312,760 | ₩323,800 | +0.55% | 101.3만 |
|---|
| 2026.05.20 | ₩330,028 | ₩331,793 | ₩320,191 | ₩325,417 | -1.40% | 110.2만 |
|---|
| 2026.05.19 | ₩347,030 | ₩347,310 | ₩329,721 | ₩330,336 | -4.81% | 109.6만 |
|---|
| 2026.05.18 | ₩348,928 | ₩352,175 | ₩340,641 | ₩347,591 | -0.38% | 106.8만 |
|---|
| 2026.05.15 | ₩340,841 | ₩348,166 | ₩338,155 | ₩346,642 | +1.70% | 122.5만 |
|---|
| 2026.05.14 | ₩333,530 | ₩349,395 | ₩328,144 | ₩344,971 | +3.43% | 126.5만 |
|---|
| 2026.05.13 | ₩332,381 | ₩335,468 | ₩316,810 | ₩329,814 | -0.77% | 139.3만 |
|---|
| 2026.05.12 | ₩332,728 | ₩346,629 | ₩318,761 | ₩323,172 | -2.87% | 287.9만 |
|---|
| 2026.05.11 | ₩302,134 | ₩306,050 | ₩289,249 | ₩289,984 | -4.02% | 97.2만 |
|---|
| 2026.05.08 | ₩306,665 | ₩306,665 | ₩297,496 | ₩302,107 | -1.49% | 77.9만 |
|---|
| 2026.05.07 | ₩308,162 | ₩312,733 | ₩304,179 | ₩305,569 | -0.84% | 77.1만 |
|---|
| 2026.05.06 | ₩310,087 | ₩310,087 | ₩301,720 | ₩307,093 | -0.97% | 59만 |
|---|
| 2026.05.05 | ₩300,370 | ₩306,184 | ₩296,293 | ₩305,262 | +1.63% | 71.1만 |
|---|
| 2026.05.04 | ₩302,495 | ₩305,315 | ₩293,419 | ₩299,033 | -1.14% | 62.4만 |
|---|
| 2026.05.01 | ₩305,876 | ₩306,745 | ₩299,327 | ₩303,511 | -0.77% | 65.6만 |
|---|
| 2026.04.30 | ₩288,768 | ₩304,513 | ₩285,587 | ₩302,415 | +4.73% | 101.6만 |
|---|
| 2026.04.29 | ₩292,537 | ₩294,622 | ₩286,990 | ₩288,086 | -1.52% | 89.1만 |
|---|
| 2026.04.28 | ₩294,101 | ₩297,683 | ₩291,214 | ₩293,032 | -0.36% | 76.1만 |
|---|
| 2026.04.27 | ₩304,339 | ₩309,338 | ₩294,422 | ₩295,384 | -2.94% | 73.9만 |
|---|
| 2026.04.24 | ₩303,952 | ₩305,676 | ₩300,209 | ₩304,353 | +0.13% | 65.7만 |
|---|
| 2026.04.23 | ₩308,750 | ₩309,899 | ₩296,253 | ₩303,230 | -1.79% | 85.1만 |
|---|
| 2026.04.22 | ₩320,285 | ₩321,715 | ₩307,226 | ₩308,884 | -3.56% | 70.7만 |
|---|
| 2026.04.21 | ₩319,469 | ₩325,711 | ₩313,963 | ₩316,328 | -0.98% | 76.4만 |
|---|
| 2026.04.20 | ₩311,958 | ₩318,146 | ₩311,824 | ₩317,170 | +1.67% | 70.3만 |
|---|
| 2026.04.17 | ₩317,384 | ₩321,889 | ₩310,915 | ₩313,334 | -1.28% | 107만 |
|---|
| 2026.04.16 | ₩307,895 | ₩312,426 | ₩305,569 | ₩311,477 | +1.16% | 98.2만 |
|---|
| 2026.04.15 | ₩303,083 | ₩309,392 | ₩301,666 | ₩306,932 | +1.27% | 80.6만 |
|---|
| 2026.04.14 | ₩306,037 | ₩309,031 | ₩302,134 | ₩303,003 | -0.99% | 89.5만 |
|---|
| 2026.04.13 | ₩292,885 | ₩302,548 | ₩289,329 | ₩302,187 | +3.18% | 80.3만 |
|---|
| 2026.04.10 | ₩299,982 | ₩301,225 | ₩295,157 | ₩296,895 | -1.03% | 55.3만 |
|---|
| 2026.04.09 | ₩292,617 | ₩299,381 | ₩292,617 | ₩298,151 | +1.89% | 60.8만 |
|---|
| 2026.04.08 | ₩298,873 | ₩302,989 | ₩294,475 | ₩295,571 | -1.10% | 78.9만 |
|---|
| 2026.04.07 | ₩280,107 | ₩286,817 | ₩279,372 | ₩284,037 | +1.40% | 75.4만 |
|---|
| 2026.04.06 | ₩269,414 | ₩283,141 | ₩269,414 | ₩282,179 | +4.74% | 86.1만 |
|---|
| 2026.04.02 | ₩270,657 | ₩281,952 | ₩267,009 | ₩271,112 | +0.17% | 50.9만 |
|---|
| 2026.04.01 | ₩279,225 | ₩280,936 | ₩273,625 | ₩277,046 | -0.78% | 70.9만 |
|---|
| 2026.03.31 | ₩268,506 | ₩283,515 | ₩268,506 | ₩279,452 | +4.08% | 59.7만 |
|---|
| 2026.03.30 | ₩271,794 | ₩274,360 | ₩266,046 | ₩266,380 | -1.99% | 71.8만 |
|---|
| 2026.03.27 | ₩270,657 | ₩273,798 | ₩268,506 | ₩270,845 | +0.07% | 59.5만 |
|---|
| 2026.03.26 | ₩274,360 | ₩282,874 | ₩272,275 | ₩273,224 | -0.41% | 41.5만 |
|---|
| 2026.03.25 | ₩281,805 | ₩283,622 | ₩269,267 | ₩278,610 | -1.13% | 45.7만 |
|---|
| 2026.03.24 | ₩270,938 | ₩279,212 | ₩269,254 | ₩277,327 | +2.36% | 42.5만 |
|---|
| 2026.03.23 | ₩281,110 | ₩283,676 | ₩274,654 | ₩275,162 | -2.12% | 60.2만 |
|---|
| 2026.03.20 | ₩272,542 | ₩275,335 | ₩267,904 | ₩272,154 | -0.14% | 185.8만 |
|---|
| 2026.03.19 | ₩273,999 | ₩278,958 | ₩270,657 | ₩275,589 | +0.58% | 59.3만 |
|---|
| 2026.03.18 | ₩277,100 | ₩285,881 | ₩277,073 | ₩277,354 | +0.09% | 61.5만 |
|---|
| 2026.03.17 | ₩275,656 | ₩282,687 | ₩275,349 | ₩279,425 | +1.37% | 55.3만 |
|---|
| 2026.03.16 | ₩276,151 | ₩278,476 | ₩270,818 | ₩272,622 | -1.28% | 59.1만 |
|---|
| 2026.03.13 | ₩277,274 | ₩277,541 | ₩269,508 | ₩270,951 | -2.28% | 75.6만 |
|---|
| 2026.03.12 | ₩280,441 | ₩283,288 | ₩272,261 | ₩272,729 | -2.75% | 84.9만 |
|---|
| 2026.03.11 | ₩284,945 | ₩288,113 | ₩280,735 | ₩285,587 | +0.23% | 58.3만 |
|---|
| 2026.03.10 | ₩285,734 | ₩291,441 | ₩279,105 | ₩283,983 | -0.61% | 71.3만 |
|---|
| 2026.03.09 | ₩287,365 | ₩289,316 | ₩276,565 | ₩285,734 | -0.57% | 88.1만 |
|---|
| 2026.03.06 | ₩298,792 | ₩303,430 | ₩291,575 | ₩293,580 | -1.74% | 100만 |
|---|
| 2026.03.05 | ₩305,128 | ₩316,101 | ₩304,673 | ₩306,972 | +0.60% | 84.1만 |
|---|
| 2026.03.04 | ₩306,652 | ₩312,172 | ₩304,553 | ₩309,311 | +0.87% | 86.1만 |
|---|
| 2026.03.03 | ₩288,675 | ₩307,133 | ₩287,191 | ₩301,238 | +4.35% | 80.6만 |
|---|
| 2026.03.02 | ₩288,969 | ₩300,664 | ₩287,806 | ₩299,287 | +3.57% | 92.6만 |
|---|
| 2026.02.27 | ₩309,017 | ₩311,009 | ₩297,536 | ₩299,340 | -3.13% | 96.8만 |
|---|
| 2026.02.26 | ₩320,752 | ₩320,752 | ₩310,929 | ₩314,136 | -2.06% | 80.6만 |
|---|
| 2026.02.25 | ₩318,627 | ₩320,899 | ₩310,621 | ₩319,456 | +0.26% | 76.8만 |
|---|
| 2026.02.24 | ₩314,083 | ₩322,383 | ₩312,760 | ₩315,206 | +0.36% | 99.9만 |
|---|
| 2026.02.23 | ₩337,246 | ₩338,422 | ₩307,413 | ₩309,178 | -8.32% | 119.5만 |
|---|
| 2026.02.20 | ₩334,118 | ₩349,970 | ₩330,857 | ₩341,376 | +2.17% | 85만 |
|---|
| 2026.02.19 | ₩336,163 | ₩339,932 | ₩330,215 | ₩336,471 | +0.09% | 63.7만 |
|---|
| 2026.02.18 | ₩348,647 | ₩352,069 | ₩333,009 | ₩337,513 | -3.19% | 91.4만 |
|---|
| 2026.02.17 | ₩350,157 | ₩354,448 | ₩345,025 | ₩348,527 | -0.47% | 74.5만 |
|---|
| 2026.02.13 | ₩372,478 | ₩374,670 | ₩348,928 | ₩353,686 | -5.05% | 98.3만 |
|---|
| 2026.02.12 | ₩392,473 | ₩405,518 | ₩365,140 | ₩366,423 | -6.64% | 198.6만 |
|---|
| 2026.02.11 | ₩347,270 | ₩353,338 | ₩334,559 | ₩337,486 | -2.82% | 109.6만 |
|---|
| 2026.02.10 | ₩345,573 | ₩347,230 | ₩341,042 | ₩342,926 | -0.77% | 93.6만 |
|---|
| 2026.02.09 | ₩335,762 | ₩345,693 | ₩335,214 | ₩344,557 | +2.62% | 70.2만 |
|---|
| 2026.02.06 | ₩326,540 | ₩337,232 | ₩325,631 | ₩336,016 | +2.90% | 67만 |
|---|
| 2026.02.05 | ₩325,070 | ₩328,144 | ₩319,296 | ₩322,223 | -0.88% | 90.9만 |
|---|
| 2026.02.04 | ₩313,789 | ₩334,145 | ₩313,321 | ₩327,796 | +4.46% | 122.8만 |
|---|
| 2026.02.03 | ₩323,466 | ₩326,754 | ₩308,670 | ₩311,637 | -3.66% | 100.7만 |
|---|
| 2026.02.02 | ₩313,040 | ₩329,534 | ₩312,332 | ₩323,466 | +3.33% | 87.8만 |
|---|
| 2026.01.30 | ₩314,885 | ₩316,957 | ₩310,875 | ₩314,070 | -0.26% | 55.9만 |
|---|
| 2026.01.29 | ₩315,673 | ₩321,006 | ₩312,760 | ₩318,053 | +0.75% | 74.1만 |
|---|
| 2026.01.28 | ₩321,434 | ₩321,862 | ₩313,455 | ₩315,740 | -1.77% | 48.4만 |
|---|
| 2026.01.27 | ₩325,738 | ₩326,593 | ₩318,694 | ₩318,855 | -2.11% | 58.7만 |
|---|
| 2026.01.26 | ₩321,300 | ₩327,449 | ₩320,793 | ₩325,471 | +1.30% | 43.4만 |
|---|
| 2026.01.23 | ₩328,491 | ₩329,186 | ₩319,202 | ₩321,501 | -2.13% | 41.3만 |
|---|
| 2026.01.22 | ₩330,175 | ₩332,514 | ₩325,618 | ₩329,908 | -0.08% | 62만 |
|---|
| 2026.01.21 | ₩323,867 | ₩328,892 | ₩319,683 | ₩324,762 | +0.28% | 71.3만 |
|---|
| 2026.01.20 | ₩325,471 | ₩333,797 | ₩318,106 | ₩319,055 | -1.97% | 70.9만 |
|---|
| 2026.01.16 | ₩343,728 | ₩345,600 | ₩335,615 | ₩335,762 | -2.32% | 64.5만 |
|---|
| 2026.01.15 | ₩351,120 | ₩353,098 | ₩340,561 | ₩345,974 | -1.47% | 76만 |
|---|
| 2026.01.14 | ₩348,487 | ₩353,913 | ₩347,644 | ₩350,866 | +0.68% | 53.5만 |
|---|
| 2026.01.13 | ₩354,956 | ₩358,203 | ₩349,195 | ₩349,435 | -1.56% | 74.1만 |
|---|
| 2026.01.12 | ₩346,575 | ₩354,448 | ₩343,528 | ₩353,432 | +1.98% | 76.6만 |
|---|
| 2026.01.09 | ₩340,373 | ₩348,059 | ₩336,858 | ₩346,816 | +1.89% | 66.8만 |
|---|
| 2026.01.08 | ₩327,462 | ₩341,256 | ₩326,085 | ₩340,347 | +3.93% | 70.2만 |
|---|
| 2026.01.07 | ₩344,036 | ₩344,049 | ₩329,160 | ₩330,082 | -4.06% | 72.1만 |
|---|
| 2026.01.06 | ₩335,896 | ₩344,945 | ₩335,896 | ₩344,316 | +2.51% | 58.6만 |
|---|
| 2026.01.05 | ₩333,009 | ₩343,595 | ₩333,009 | ₩337,674 | +1.40% | 81만 |
|---|
| 2026.01.02 | ₩329,240 | ₩337,433 | ₩328,972 | ₩331,873 | +0.80% | 48.6만 |
|---|
| 2025.12.31 | ₩329,841 | ₩330,082 | ₩324,308 | ₩324,548 | -1.60% | 37.7만 |
|---|
| 2025.12.30 | ₩326,954 | ₩330,189 | ₩325,217 | ₩329,788 | +0.87% | 49.2만 |
|---|
| 2025.12.29 | ₩328,892 | ₩330,469 | ₩323,185 | ₩328,451 | -0.13% | 56.4만 |
|---|
| 2025.12.26 | ₩328,665 | ₩329,534 | ₩325,711 | ₩329,160 | +0.15% | 62.2만 |
|---|
| 2025.12.24 | ₩331,031 | ₩331,031 | ₩326,714 | ₩328,665 | -0.71% | 37.4만 |
|---|
| 2025.12.23 | ₩331,632 | ₩334,880 | ₩328,090 | ₩329,814 | -0.55% | 52.6만 |
|---|
| 2025.12.22 | ₩339,505 | ₩340,868 | ₩331,739 | ₩333,316 | -1.82% | 71.1만 |
|---|
| 2025.12.19 | ₩337,767 | ₩343,234 | ₩335,709 | ₩336,350 | -0.42% | 132.6만 |
|---|
| 2025.12.18 | ₩345,346 | ₩346,295 | ₩333,584 | ₩337,767 | -2.19% | 70.6만 |
|---|
| 2025.12.17 | ₩349,649 | ₩355,651 | ₩338,422 | ₩339,852 | -2.80% | 54.3만 |
|---|
| 2025.12.16 | ₩355,009 | ₩357,589 | ₩348,954 | ₩349,075 | -1.67% | 45.4만 |
|---|
| 2025.12.15 | ₩364,151 | ₩364,886 | ₩351,654 | ₩354,581 | -2.63% | 58.6만 |
|---|
| 2025.12.12 | ₩365,728 | ₩366,584 | ₩355,490 | ₩358,725 | -1.91% | 54.3만 |
|---|
| 2025.12.11 | ₩360,141 | ₩365,795 | ₩358,203 | ₩365,608 | +1.52% | 60.2만 |
|---|
| 2025.12.10 | ₩354,662 | ₩366,450 | ₩352,723 | ₩362,614 | +2.24% | 45.8만 |
|---|
| 2025.12.09 | ₩351,975 | ₩357,308 | ₩349,796 | ₩354,514 | +0.72% | 31.2만 |
|---|
| 2025.12.08 | ₩354,448 | ₩357,361 | ₩349,689 | ₩353,405 | -0.29% | 46.7만 |
|---|
| 2025.12.05 | ₩349,369 | ₩357,963 | ₩349,369 | ₩353,940 | +1.31% | 52.5만 |
|---|
| 2025.12.04 | ₩347,337 | ₩353,178 | ₩346,976 | ₩351,587 | +1.22% | 50.8만 |
|---|
| 2025.12.03 | ₩340,360 | ₩346,949 | ₩337,968 | ₩346,629 | +1.84% | 59.4만 |
|---|
| 2025.12.02 | ₩338,810 | ₩341,202 | ₩336,845 | ₩338,649 | -0.05% | 48.6만 |
|---|
| 2025.12.01 | ₩332,942 | ₩339,799 | ₩331,926 | ₩335,869 | +0.88% | 47.6만 |
|---|
| 2025.11.28 | ₩336,751 | ₩340,788 | ₩335,749 | ₩337,821 | +0.32% | 20.6만 |
|---|
| 2025.11.26 | ₩332,153 | ₩337,246 | ₩331,753 | ₩334,813 | +0.80% | 50.8만 |
|---|
| 2025.11.25 | ₩324,642 | ₩335,014 | ₩324,388 | ₩333,223 | +2.64% | 67.1만 |
|---|
| 2025.11.24 | ₩323,172 | ₩328,812 | ₩322,009 | ₩324,054 | +0.27% | 93만 |
|---|
| 2025.11.21 | ₩310,327 | ₩324,535 | ₩307,079 | ₩322,049 | +3.78% | 114.2만 |
|---|
| 2025.11.20 | ₩316,128 | ₩318,226 | ₩303,658 | ₩305,275 | -3.43% | 101.1만 |
|---|
| 2025.11.19 | ₩308,389 | ₩312,827 | ₩307,159 | ₩308,656 | +0.09% | 72.1만 |
|---|
| 2025.11.18 | ₩308,870 | ₩312,760 | ₩304,112 | ₩308,616 | -0.08% | 88.3만 |
|---|
| 2025.11.17 | ₩319,362 | ₩320,605 | ₩308,924 | ₩311,036 | -2.61% | 62.9만 |
|---|
| 2025.11.14 | ₩318,119 | ₩325,444 | ₩316,930 | ₩321,528 | +1.07% | 82.6만 |
|---|
| 2025.11.13 | ₩340,828 | ₩344,169 | ₩321,995 | ₩322,878 | -5.27% | 97.1만 |
|---|
| 2025.11.12 | ₩343,461 | ₩347,858 | ₩341,389 | ₩341,750 | -0.50% | 57.7만 |
|---|
| 2025.11.11 | ₩344,864 | ₩349,502 | ₩340,480 | ₩341,055 | -1.10% | 48.2만 |
|---|
| 2025.11.10 | ₩353,860 | ₩354,154 | ₩342,966 | ₩348,353 | -1.56% | 65.8만 |
|---|
| 2025.11.07 | ₩341,897 | ₩347,190 | ₩337,005 | ₩346,896 | +1.46% | 77.8만 |
|---|
| 2025.11.06 | ₩355,223 | ₩358,177 | ₩343,220 | ₩345,158 | -2.83% | 53만 |
|---|
| 2025.11.05 | ₩349,516 | ₩359,219 | ₩344,183 | ₩355,891 | +1.82% | 108.4만 |
|---|
| 2025.11.04 | ₩354,648 | ₩359,152 | ₩347,698 | ₩347,979 | -1.88% | 88.6만 |
|---|
| 2025.11.03 | ₩361,745 | ₩368,950 | ₩359,259 | ₩361,652 | -0.03% | 82.7만 |
|---|
| 2025.10.31 | ₩353,566 | ₩363,657 | ₩349,502 | ₩359,874 | +1.78% | 65.9만 |
|---|
| 2025.10.30 | ₩357,990 | ₩358,604 | ₩348,112 | ₩349,342 | -2.42% | 94.4만 |
|---|
| 2025.10.29 | ₩367,412 | ₩370,233 | ₩359,179 | ₩361,906 | -1.50% | 108.8만 |
|---|
| 2025.10.28 | ₩392,286 | ₩392,286 | ₩346,188 | ₩366,637 | -6.54% | 314.1만 |
|---|
| 2025.10.27 | ₩416,919 | ₩420,461 | ₩413,404 | ₩415,102 | -0.44% | 97.5만 |
|---|
| 2025.10.24 | ₩425,674 | ₩428,882 | ₩412,295 | ₩412,763 | -3.03% | 60.1만 |
|---|
| 2025.10.23 | ₩404,676 | ₩420,207 | ₩404,676 | ₩419,539 | +3.67% | 74.8만 |
|---|
| 2025.10.22 | ₩408,699 | ₩410,504 | ₩399,918 | ₩404,489 | -1.03% | 39.9만 |
|---|
| 2025.10.21 | ₩402,431 | ₩412,509 | ₩402,431 | ₩409,274 | +1.70% | 37만 |
|---|
| 2025.10.20 | ₩397,098 | ₩407,309 | ₩397,098 | ₩402,912 | +1.46% | 38.4만 |
|---|
| 2025.10.17 | ₩391,511 | ₩394,852 | ₩388,530 | ₩392,032 | +0.13% | 41.3만 |
|---|
| 2025.10.16 | ₩394,278 | ₩397,619 | ₩386,111 | ₩392,861 | -0.36% | 42.3만 |
|---|
| 2025.10.15 | ₩391,204 | ₩395,280 | ₩384,761 | ₩392,086 | +0.23% | 58.3만 |
|---|
| 2025.10.14 | ₩370,233 | ₩388,945 | ₩370,233 | ₩386,258 | +4.33% | 51.1만 |
|---|
| 2025.10.13 | ₩374,764 | ₩383,211 | ₩372,171 | ₩376,862 | +0.56% | 56.9만 |
|---|
| 2025.10.10 | ₩400,185 | ₩402,244 | ₩368,575 | ₩368,749 | -7.86% | 99.6만 |
|---|