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 | ₩516,264 | ₩519,671 | ₩510,293 | ₩517,226 | +0.19% | 33.8만 |
| 2026.10.08 | ₩508,022 | ₩514,314 | ₩506,152 | ₩510,493 | +0.49% | 38.1만 |
| 2026.10.07 | ₩509,117 | ₩517,667 | ₩505,069 | ₩515,716 | +1.30% | 47.4만 |
| 2026.10.06 | ₩504,094 | ₩522,062 | ₩500,461 | ₩515,356 | +2.23% | 65만 |
| 2026.10.05 | ₩501,249 | ₩506,766 | ₩495,371 | ₩501,837 | +0.12% | 34.8만 |
| 2026.10.02 | ₩509,638 | ₩511,882 | ₩501,984 | ₩502,104 | -1.48% | 33.2만 |
| 2026.10.01 | ₩504,629 | ₩510,306 | ₩498,297 | ₩501,556 | -0.61% | 39만 |
| 2026.09.30 | ₩502,598 | ₩507,634 | ₩498,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,697 |
| -0.78% |
| 33.4만 |
| 2026.09.29 | ₩502,491 | ₩508,770 | ₩489,600 | ₩502,251 | -0.05% | 59.5만 |
|---|
| 2026.09.28 | ₩494,690 | ₩500,581 | ₩486,180 | ₩496,774 | +0.42% | 63.9만 |
|---|
| 2026.09.25 | ₩489,213 | ₩499,632 | ₩487,623 | ₩494,329 | +1.05% | 55.2만 |
|---|
| 2026.09.24 | ₩491,764 | ₩495,131 | ₩484,604 | ₩487,730 | -0.82% | 54.8만 |
|---|
| 2026.09.23 | ₩484,911 | ₩500,875 | ₩481,598 | ₩495,638 | +2.21% | 65.2만 |
|---|
| 2026.09.22 | ₩474,692 | ₩485,833 | ₩468,146 | ₩483,068 | +1.76% | 55.1만 |
|---|
| 2026.09.21 | ₩470,150 | ₩472,340 | ₩462,802 | ₩468,680 | -0.31% | 48.4만 |
|---|
| 2026.09.18 | ₩466,930 | ₩467,545 | ₩456,964 | ₩463,056 | -0.83% | 137.3만 |
|---|
| 2026.09.17 | ₩461,319 | ₩466,463 | ₩455,562 | ₩464,632 | +0.72% | 53.6만 |
|---|
| 2026.09.16 | ₩460,692 | ₩464,245 | ₩452,422 | ₩455,776 | -1.07% | 51.4만 |
|---|
| 2026.09.15 | ₩469,922 | ₩474,972 | ₩454,693 | ₩457,846 | -2.57% | 49.4만 |
|---|
| 2026.09.14 | ₩459,676 | ₩473,409 | ₩458,888 | ₩469,976 | +2.24% | 56.8만 |
|---|
| 2026.09.11 | ₩465,287 | ₩476,602 | ₩465,287 | ₩468,052 | +0.59% | 58.3만 |
|---|
| 2026.09.10 | ₩455,201 | ₩463,377 | ₩449,390 | ₩459,556 | +0.96% | 50.1만 |
|---|
| 2026.09.09 | ₩467,919 | ₩470,564 | ₩458,527 | ₩460,651 | -1.55% | 42만 |
|---|
| 2026.09.08 | ₩480,356 | ₩480,356 | ₩465,768 | ₩470,951 | -1.96% | 56.9만 |
|---|
| 2026.09.04 | ₩477,604 | ₩487,596 | ₩469,214 | ₩484,577 | +1.46% | 40.1만 |
|---|
| 2026.09.03 | ₩469,842 | ₩478,365 | ₩466,129 | ₩477,577 | +1.65% | 41.6만 |
|---|
| 2026.09.02 | ₩461,587 | ₩473,342 | ₩456,831 | ₩469,041 | +1.61% | 51.7만 |
|---|
| 2026.09.01 | ₩470,230 | ₩473,890 | ₩457,672 | ₩459,142 | -2.36% | 66.4만 |
|---|
| 2026.08.31 | ₩474,772 | ₩476,749 | ₩468,947 | ₩472,300 | -0.52% | 51.7만 |
|---|
| 2026.08.28 | ₩481,985 | ₩492,940 | ₩472,340 | ₩476,174 | -1.21% | 58.1만 |
|---|
| 2026.08.27 | ₩483,348 | ₩490,148 | ₩480,436 | ₩482,400 | -0.20% | 46.9만 |
|---|
| 2026.08.26 | ₩483,535 | ₩490,508 | ₩479,928 | ₩480,703 | -0.59% | 57.6만 |
|---|
| 2026.08.25 | ₩488,558 | ₩490,134 | ₩480,623 | ₩481,611 | -1.42% | 49.1만 |
|---|
| 2026.08.24 | ₩487,903 | ₩491,577 | ₩478,819 | ₩485,325 | -0.53% | 63.8만 |
|---|
| 2026.08.21 | ₩482,613 | ₩495,986 | ₩480,062 | ₩492,285 | +2.00% | 71.9만 |
|---|
| 2026.08.20 | ₩472,728 | ₩486,260 | ₩468,039 | ₩481,611 | +1.88% | 52.3만 |
|---|
| 2026.08.19 | ₩494,529 | ₩496,266 | ₩472,768 | ₩473,770 | -4.20% | 71.5만 |
|---|
| 2026.08.18 | ₩491,804 | ₩495,010 | ₩479,153 | ₩489,493 | -0.47% | 54.4만 |
|---|
| 2026.08.17 | ₩502,772 | ₩505,123 | ₩493,354 | ₩495,959 | -1.36% | 80.9만 |
|---|
| 2026.08.14 | ₩513,245 | ₩513,245 | ₩495,758 | ₩502,331 | -2.13% | 57.3만 |
|---|
| 2026.08.13 | ₩509,117 | ₩511,014 | ₩502,491 | ₩507,140 | -0.39% | 76만 |
|---|
| 2026.08.12 | ₩513,285 | ₩515,957 | ₩499,646 | ₩505,457 | -1.53% | 74.9만 |
|---|
| 2026.08.11 | ₩505,069 | ₩514,461 | ₩502,638 | ₩511,722 | +1.32% | 57.9만 |
|---|
| 2026.08.10 | ₩503,346 | ₩508,730 | ₩498,791 | ₩505,069 | +0.34% | 56.4만 |
|---|
| 2026.08.07 | ₩491,991 | ₩512,484 | ₩488,264 | ₩502,945 | +2.23% | 73.4만 |
|---|
| 2026.08.06 | ₩490,963 | ₩497,348 | ₩485,512 | ₩486,581 | -0.89% | 73.4만 |
|---|
| 2026.08.05 | ₩489,466 | ₩503,226 | ₩483,361 | ₩492,926 | +0.71% | 138.5만 |
|---|
| 2026.08.04 | ₩440,974 | ₩493,995 | ₩440,132 | ₩492,713 | +11.73% | 261.5만 |
|---|
| 2026.08.03 | ₩396,503 | ₩402,087 | ₩386,323 | ₩389,596 | -1.74% | 130.1만 |
|---|
| 2026.07.31 | ₩386,390 | ₩395,113 | ₩382,449 | ₩392,508 | +1.58% | 97.7만 |
|---|
| 2026.07.30 | ₩378,161 | ₩391,092 | ₩369,411 | ₩385,495 | +1.94% | 76만 |
|---|
| 2026.07.29 | ₩379,898 | ₩385,522 | ₩375,289 | ₩378,027 | -0.49% | 108만 |
|---|
| 2026.07.28 | ₩354,209 | ₩380,499 | ₩351,443 | ₩379,924 | +7.26% | 126.2만 |
|---|
| 2026.07.27 | ₩352,699 | ₩358,577 | ₩349,907 | ₩353,460 | +0.22% | 56.8만 |
|---|
| 2026.07.24 | ₩345,272 | ₩354,836 | ₩342,880 | ₩347,222 | +0.56% | 40.6만 |
|---|
| 2026.07.23 | ₩350,001 | ₩352,125 | ₩339,447 | ₩343,254 | -1.93% | 63만 |
|---|
| 2026.07.22 | ₩347,810 | ₩353,460 | ₩344,230 | ₩351,002 | +0.92% | 65.4만 |
|---|
| 2026.07.21 | ₩352,672 | ₩353,527 | ₩338,926 | ₩350,535 | -0.61% | 94.9만 |
|---|
| 2026.07.20 | ₩357,762 | ₩357,962 | ₩347,716 | ₩353,594 | -1.17% | 52.7만 |
|---|
| 2026.07.17 | ₩346,941 | ₩359,886 | ₩345,245 | ₩357,214 | +2.96% | 67.4만 |
|---|
| 2026.07.16 | ₩337,163 | ₩355,558 | ₩336,989 | ₩354,062 | +5.01% | 54.5만 |
|---|
| 2026.07.15 | ₩347,476 | ₩348,304 | ₩334,397 | ₩340,876 | -1.90% | 62.9만 |
|---|
| 2026.07.14 | ₩356,546 | ₩361,529 | ₩345,338 | ₩347,476 | -2.54% | 45.1만 |
|---|
| 2026.07.13 | ₩363,747 | ₩368,970 | ₩353,287 | ₩356,293 | -2.05% | 73만 |
|---|
| 2026.07.10 | ₩365,791 | ₩370,012 | ₩361,983 | ₩364,054 | -0.47% | 59.3만 |
|---|
| 2026.07.09 | ₩352,125 | ₩365,310 | ₩351,296 | ₩364,228 | +3.44% | 64.3만 |
|---|
| 2026.07.08 | ₩347,730 | ₩353,594 | ₩342,627 | ₩353,100 | +1.54% | 37.4만 |
|---|
| 2026.07.07 | ₩358,991 | ₩361,342 | ₩348,264 | ₩353,541 | -1.52% | 52.8만 |
|---|
| 2026.07.06 | ₩358,550 | ₩368,703 | ₩354,676 | ₩361,075 | +0.70% | 69.4만 |
|---|
| 2026.07.02 | ₩357,829 | ₩365,483 | ₩354,863 | ₩356,920 | -0.25% | 74.6만 |
|---|
| 2026.07.01 | ₩350,401 | ₩366,766 | ₩347,609 | ₩357,815 | +2.12% | 94만 |
|---|
| 2026.06.30 | ₩340,649 | ₩352,098 | ₩335,319 | ₩351,684 | +3.24% | 88.6만 |
|---|
| 2026.06.29 | ₩336,962 | ₩342,039 | ₩332,193 | ₩341,731 | +1.42% | 86.8만 |
|---|
| 2026.06.26 | ₩321,146 | ₩337,764 | ₩319,409 | ₩336,014 | +4.63% | 122.2만 |
|---|
| 2026.06.25 | ₩334,865 | ₩337,310 | ₩323,310 | ₩325,140 | -2.90% | 79.1만 |
|---|
| 2026.06.24 | ₩318,768 | ₩333,796 | ₩316,604 | ₩331,004 | +3.84% | 100.3만 |
|---|
| 2026.06.23 | ₩322,802 | ₩326,689 | ₩317,512 | ₩317,565 | -1.62% | 62.1만 |
|---|
| 2026.06.22 | ₩315,655 | ₩332,233 | ₩313,999 | ₩328,212 | +3.98% | 97.8만 |
|---|
| 2026.06.18 | ₩316,270 | ₩319,930 | ₩312,382 | ₩315,241 | -0.33% | 156.4만 |
|---|
| 2026.06.17 | ₩317,125 | ₩319,502 | ₩309,657 | ₩311,233 | -1.86% | 71.8만 |
|---|
| 2026.06.16 | ₩322,147 | ₩328,159 | ₩316,069 | ₩317,125 | -1.56% | 91.7만 |
|---|
| 2026.06.15 | ₩313,170 | ₩321,667 | ₩310,205 | ₩320,678 | +2.40% | 92만 |
|---|
| 2026.06.12 | ₩297,567 | ₩305,609 | ₩294,842 | ₩305,142 | +2.55% | 58.4만 |
|---|
| 2026.06.11 | ₩288,510 | ₩297,420 | ₩283,020 | ₩297,153 | +3.00% | 88.8만 |
|---|
| 2026.06.10 | ₩307,346 | ₩311,367 | ₩286,292 | ₩289,605 | -5.77% | 91.9만 |
|---|
| 2026.06.09 | ₩311,594 | ₩320,023 | ₩297,594 | ₩312,863 | +0.41% | 96.6만 |
|---|
| 2026.06.08 | ₩309,791 | ₩316,430 | ₩306,277 | ₩311,313 | +0.49% | 101.1만 |
|---|
| 2026.06.05 | ₩323,697 | ₩325,447 | ₩305,876 | ₩310,071 | -4.21% | 115.5만 |
|---|
| 2026.06.04 | ₩334,197 | ₩337,136 | ₩327,785 | ₩327,932 | -1.87% | 76.9만 |
|---|
| 2026.06.03 | ₩336,642 | ₩336,989 | ₩328,159 | ₩333,035 | -1.07% | 101.5만 |
|---|
| 2026.06.02 | ₩335,012 | ₩341,558 | ₩331,859 | ₩339,901 | +1.46% | 93.1만 |
|---|
| 2026.06.01 | ₩326,476 | ₩336,602 | ₩324,873 | ₩333,917 | +2.28% | 113.8만 |
|---|
| 2026.05.29 | ₩328,279 | ₩331,939 | ₩322,361 | ₩325,460 | -0.86% | 460.9만 |
|---|
| 2026.05.28 | ₩336,174 | ₩337,951 | ₩325,634 | ₩331,165 | -1.49% | 110만 |
|---|
| 2026.05.27 | ₩337,630 | ₩344,657 | ₩332,180 | ₩337,323 | -0.09% | 97.7만 |
|---|
| 2026.05.26 | ₩339,247 | ₩344,657 | ₩333,396 | ₩337,230 | -0.59% | 106.5만 |
|---|
| 2026.05.22 | ₩327,531 | ₩343,508 | ₩327,531 | ₩341,384 | +4.23% | 138.3만 |
|---|
| 2026.05.21 | ₩321,867 | ₩327,344 | ₩312,596 | ₩323,630 | +0.55% | 101.3만 |
|---|
| 2026.05.20 | ₩329,855 | ₩331,619 | ₩320,023 | ₩325,247 | -1.40% | 110.2만 |
|---|
| 2026.05.19 | ₩346,848 | ₩347,128 | ₩329,548 | ₩330,163 | -4.81% | 109.6만 |
|---|
| 2026.05.18 | ₩348,745 | ₩351,991 | ₩340,462 | ₩347,409 | -0.38% | 106.8만 |
|---|
| 2026.05.15 | ₩340,663 | ₩347,983 | ₩337,978 | ₩346,460 | +1.70% | 122.5만 |
|---|
| 2026.05.14 | ₩333,355 | ₩349,212 | ₩327,972 | ₩344,791 | +3.43% | 126.5만 |
|---|
| 2026.05.13 | ₩332,207 | ₩335,293 | ₩316,644 | ₩329,642 | -0.77% | 139.3만 |
|---|
| 2026.05.12 | ₩332,554 | ₩346,447 | ₩318,594 | ₩323,002 | -2.87% | 287.9만 |
|---|
| 2026.05.11 | ₩301,976 | ₩305,890 | ₩289,098 | ₩289,833 | -4.02% | 97.2만 |
|---|
| 2026.05.08 | ₩306,504 | ₩306,504 | ₩297,340 | ₩301,949 | -1.49% | 77.9만 |
|---|
| 2026.05.07 | ₩308,000 | ₩312,569 | ₩304,020 | ₩305,409 | -0.84% | 77.1만 |
|---|
| 2026.05.06 | ₩309,924 | ₩309,924 | ₩301,562 | ₩306,932 | -0.97% | 59만 |
|---|
| 2026.05.05 | ₩300,212 | ₩306,023 | ₩296,138 | ₩305,102 | +1.63% | 71.1만 |
|---|
| 2026.05.04 | ₩302,336 | ₩305,155 | ₩293,266 | ₩298,876 | -1.14% | 62.4만 |
|---|
| 2026.05.01 | ₩305,716 | ₩306,584 | ₩299,170 | ₩303,352 | -0.77% | 65.6만 |
|---|
| 2026.04.30 | ₩288,617 | ₩304,354 | ₩285,437 | ₩302,256 | +4.73% | 101.6만 |
|---|
| 2026.04.29 | ₩292,384 | ₩294,468 | ₩286,840 | ₩287,936 | -1.52% | 89.1만 |
|---|
| 2026.04.28 | ₩293,947 | ₩297,527 | ₩291,062 | ₩292,878 | -0.36% | 76.1만 |
|---|
| 2026.04.27 | ₩304,180 | ₩309,176 | ₩294,268 | ₩295,229 | -2.94% | 73.9만 |
|---|
| 2026.04.24 | ₩303,792 | ₩305,516 | ₩300,052 | ₩304,193 | +0.13% | 65.7만 |
|---|
| 2026.04.23 | ₩308,588 | ₩309,737 | ₩296,098 | ₩303,071 | -1.79% | 85.1만 |
|---|
| 2026.04.22 | ₩320,117 | ₩321,546 | ₩307,065 | ₩308,722 | -3.56% | 70.7만 |
|---|
| 2026.04.21 | ₩319,302 | ₩325,541 | ₩313,798 | ₩316,163 | -0.98% | 76.4만 |
|---|
| 2026.04.20 | ₩311,794 | ₩317,980 | ₩311,661 | ₩317,004 | +1.67% | 70.3만 |
|---|
| 2026.04.17 | ₩317,218 | ₩321,720 | ₩310,752 | ₩313,170 | -1.28% | 107만 |
|---|
| 2026.04.16 | ₩307,733 | ₩312,262 | ₩305,409 | ₩311,313 | +1.16% | 98.2만 |
|---|
| 2026.04.15 | ₩302,924 | ₩309,229 | ₩301,508 | ₩306,771 | +1.27% | 80.6만 |
|---|
| 2026.04.14 | ₩305,876 | ₩308,869 | ₩301,976 | ₩302,844 | -0.99% | 89.5만 |
|---|
| 2026.04.13 | ₩292,731 | ₩302,390 | ₩289,178 | ₩302,029 | +3.18% | 80.3만 |
|---|
| 2026.04.10 | ₩299,825 | ₩301,067 | ₩295,002 | ₩296,739 | -1.03% | 55.3만 |
|---|
| 2026.04.09 | ₩292,464 | ₩299,224 | ₩292,464 | ₩297,995 | +1.89% | 60.8만 |
|---|
| 2026.04.08 | ₩298,716 | ₩302,831 | ₩294,321 | ₩295,417 | -1.10% | 78.9만 |
|---|
| 2026.04.07 | ₩279,960 | ₩286,666 | ₩279,226 | ₩283,888 | +1.40% | 75.4만 |
|---|
| 2026.04.06 | ₩269,273 | ₩282,993 | ₩269,273 | ₩282,031 | +4.74% | 86.1만 |
|---|
| 2026.04.02 | ₩270,516 | ₩281,804 | ₩266,869 | ₩270,970 | +0.17% | 50.9만 |
|---|
| 2026.04.01 | ₩279,079 | ₩280,789 | ₩273,481 | ₩276,901 | -0.78% | 70.9만 |
|---|
| 2026.03.31 | ₩268,365 | ₩283,367 | ₩268,365 | ₩279,306 | +4.08% | 59.7만 |
|---|
| 2026.03.30 | ₩271,651 | ₩274,216 | ₩265,907 | ₩266,241 | -1.99% | 71.8만 |
|---|
| 2026.03.27 | ₩270,516 | ₩273,655 | ₩268,365 | ₩270,703 | +0.07% | 59.5만 |
|---|
| 2026.03.26 | ₩274,216 | ₩282,726 | ₩272,132 | ₩273,081 | -0.41% | 41.5만 |
|---|
| 2026.03.25 | ₩281,657 | ₩283,474 | ₩269,126 | ₩278,464 | -1.13% | 45.7만 |
|---|
| 2026.03.24 | ₩270,796 | ₩279,065 | ₩269,113 | ₩277,182 | +2.36% | 42.5만 |
|---|
| 2026.03.23 | ₩280,962 | ₩283,527 | ₩274,510 | ₩275,018 | -2.12% | 60.2만 |
|---|
| 2026.03.20 | ₩272,399 | ₩275,191 | ₩267,764 | ₩272,012 | -0.14% | 185.8만 |
|---|
| 2026.03.19 | ₩273,855 | ₩278,812 | ₩270,516 | ₩275,445 | +0.58% | 59.3만 |
|---|
| 2026.03.18 | ₩276,955 | ₩285,731 | ₩276,928 | ₩277,208 | +0.09% | 61.5만 |
|---|
| 2026.03.17 | ₩275,512 | ₩282,539 | ₩275,205 | ₩279,279 | +1.37% | 55.3만 |
|---|
| 2026.03.16 | ₩276,006 | ₩278,331 | ₩270,676 | ₩272,479 | -1.28% | 59.1만 |
|---|
| 2026.03.13 | ₩277,128 | ₩277,395 | ₩269,367 | ₩270,810 | -2.28% | 75.6만 |
|---|
| 2026.03.12 | ₩280,294 | ₩283,140 | ₩272,119 | ₩272,586 | -2.75% | 84.9만 |
|---|
| 2026.03.11 | ₩284,796 | ₩287,962 | ₩280,588 | ₩285,437 | +0.23% | 58.3만 |
|---|
| 2026.03.10 | ₩285,584 | ₩291,289 | ₩278,958 | ₩283,834 | -0.61% | 71.3만 |
|---|
| 2026.03.09 | ₩287,214 | ₩289,165 | ₩276,420 | ₩285,584 | -0.57% | 88.1만 |
|---|
| 2026.03.06 | ₩298,636 | ₩303,271 | ₩291,422 | ₩293,426 | -1.74% | 100만 |
|---|
| 2026.03.05 | ₩304,968 | ₩315,936 | ₩304,514 | ₩306,812 | +0.60% | 84.1만 |
|---|
| 2026.03.04 | ₩306,491 | ₩312,008 | ₩304,394 | ₩309,149 | +0.87% | 86.1만 |
|---|
| 2026.03.03 | ₩288,523 | ₩306,972 | ₩287,041 | ₩301,081 | +4.35% | 80.6만 |
|---|
| 2026.03.02 | ₩288,817 | ₩300,506 | ₩287,655 | ₩299,130 | +3.57% | 92.6만 |
|---|
| 2026.02.27 | ₩308,855 | ₩310,846 | ₩297,380 | ₩299,184 | -3.13% | 96.8만 |
|---|
| 2026.02.26 | ₩320,584 | ₩320,584 | ₩310,766 | ₩313,972 | -2.06% | 80.6만 |
|---|
| 2026.02.25 | ₩318,460 | ₩320,731 | ₩310,459 | ₩319,289 | +0.26% | 76.8만 |
|---|
| 2026.02.24 | ₩313,918 | ₩322,214 | ₩312,596 | ₩315,041 | +0.36% | 99.9만 |
|---|
| 2026.02.23 | ₩337,069 | ₩338,245 | ₩307,252 | ₩309,016 | -8.32% | 119.5만 |
|---|
| 2026.02.20 | ₩333,943 | ₩349,787 | ₩330,684 | ₩341,197 | +2.17% | 85만 |
|---|
| 2026.02.19 | ₩335,987 | ₩339,754 | ₩330,043 | ₩336,294 | +0.09% | 63.7만 |
|---|
| 2026.02.18 | ₩348,464 | ₩351,884 | ₩332,834 | ₩337,336 | -3.19% | 91.4만 |
|---|
| 2026.02.17 | ₩349,974 | ₩354,262 | ₩344,844 | ₩348,344 | -0.47% | 74.5만 |
|---|
| 2026.02.13 | ₩372,283 | ₩374,474 | ₩348,745 | ₩353,501 | -5.05% | 98.3만 |
|---|
| 2026.02.12 | ₩392,268 | ₩405,306 | ₩364,949 | ₩366,231 | -6.64% | 198.6만 |
|---|
| 2026.02.11 | ₩347,088 | ₩353,153 | ₩334,384 | ₩337,310 | -2.82% | 109.6만 |
|---|
| 2026.02.10 | ₩345,392 | ₩347,048 | ₩340,863 | ₩342,747 | -0.77% | 93.6만 |
|---|
| 2026.02.09 | ₩335,586 | ₩345,512 | ₩335,039 | ₩344,377 | +2.62% | 70.2만 |
|---|
| 2026.02.06 | ₩326,369 | ₩337,056 | ₩325,460 | ₩335,840 | +2.90% | 67만 |
|---|
| 2026.02.05 | ₩324,899 | ₩327,972 | ₩319,128 | ₩322,054 | -0.88% | 90.9만 |
|---|
| 2026.02.04 | ₩313,625 | ₩333,970 | ₩313,157 | ₩327,625 | +4.46% | 122.8만 |
|---|
| 2026.02.03 | ₩323,296 | ₩326,583 | ₩308,508 | ₩311,474 | -3.66% | 100.7만 |
|---|
| 2026.02.02 | ₩312,876 | ₩329,361 | ₩312,168 | ₩323,296 | +3.33% | 87.8만 |
|---|
| 2026.01.30 | ₩314,720 | ₩316,791 | ₩310,712 | ₩313,905 | -0.26% | 55.9만 |
|---|
| 2026.01.29 | ₩315,508 | ₩320,838 | ₩312,596 | ₩317,886 | +0.75% | 74.1만 |
|---|
| 2026.01.28 | ₩321,266 | ₩321,693 | ₩313,291 | ₩315,575 | -1.77% | 48.4만 |
|---|
| 2026.01.27 | ₩325,567 | ₩326,422 | ₩318,527 | ₩318,688 | -2.11% | 58.7만 |
|---|
| 2026.01.26 | ₩321,132 | ₩327,277 | ₩320,625 | ₩325,300 | +1.30% | 43.4만 |
|---|
| 2026.01.23 | ₩328,319 | ₩329,014 | ₩319,035 | ₩321,333 | -2.13% | 41.3만 |
|---|
| 2026.01.22 | ₩330,002 | ₩332,340 | ₩325,447 | ₩329,735 | -0.08% | 62만 |
|---|
| 2026.01.21 | ₩323,697 | ₩328,720 | ₩319,516 | ₩324,592 | +0.28% | 71.3만 |
|---|
| 2026.01.20 | ₩325,300 | ₩333,623 | ₩317,939 | ₩318,888 | -1.97% | 70.9만 |
|---|
| 2026.01.16 | ₩343,548 | ₩345,419 | ₩335,439 | ₩335,586 | -2.32% | 64.5만 |
|---|
| 2026.01.15 | ₩350,936 | ₩352,913 | ₩340,382 | ₩345,793 | -1.47% | 76만 |
|---|
| 2026.01.14 | ₩348,304 | ₩353,728 | ₩347,462 | ₩350,682 | +0.68% | 53.5만 |
|---|
| 2026.01.13 | ₩354,770 | ₩358,016 | ₩349,012 | ₩349,252 | -1.56% | 74.1만 |
|---|
| 2026.01.12 | ₩346,394 | ₩354,262 | ₩343,348 | ₩353,247 | +1.98% | 76.6만 |
|---|
| 2026.01.09 | ₩340,195 | ₩347,877 | ₩336,682 | ₩346,634 | +1.89% | 66.8만 |
|---|
| 2026.01.08 | ₩327,291 | ₩341,077 | ₩325,915 | ₩340,168 | +3.93% | 70.2만 |
|---|
| 2026.01.07 | ₩343,856 | ₩343,869 | ₩328,987 | ₩329,909 | -4.06% | 72.1만 |
|---|
| 2026.01.06 | ₩335,720 | ₩344,764 | ₩335,720 | ₩344,136 | +2.51% | 58.6만 |
|---|
| 2026.01.05 | ₩332,834 | ₩343,415 | ₩332,834 | ₩337,497 | +1.40% | 81만 |
|---|
| 2026.01.02 | ₩329,067 | ₩337,256 | ₩328,800 | ₩331,699 | +0.80% | 48.6만 |
|---|
| 2025.12.31 | ₩329,668 | ₩329,909 | ₩324,138 | ₩324,378 | -1.60% | 37.7만 |
|---|
| 2025.12.30 | ₩326,783 | ₩330,016 | ₩325,046 | ₩329,615 | +0.87% | 49.2만 |
|---|
| 2025.12.29 | ₩328,720 | ₩330,296 | ₩323,016 | ₩328,279 | -0.13% | 56.4만 |
|---|
| 2025.12.26 | ₩328,493 | ₩329,361 | ₩325,541 | ₩328,987 | +0.15% | 62.2만 |
|---|
| 2025.12.24 | ₩330,857 | ₩330,857 | ₩326,543 | ₩328,493 | -0.71% | 37.4만 |
|---|
| 2025.12.23 | ₩331,459 | ₩334,705 | ₩327,918 | ₩329,642 | -0.55% | 52.6만 |
|---|
| 2025.12.22 | ₩339,327 | ₩340,689 | ₩331,565 | ₩333,142 | -1.82% | 71.1만 |
|---|
| 2025.12.19 | ₩337,590 | ₩343,054 | ₩335,533 | ₩336,174 | -0.42% | 132.6만 |
|---|
| 2025.12.18 | ₩345,165 | ₩346,113 | ₩333,409 | ₩337,590 | -2.19% | 70.6만 |
|---|
| 2025.12.17 | ₩349,466 | ₩355,464 | ₩338,245 | ₩339,674 | -2.80% | 54.3만 |
|---|
| 2025.12.16 | ₩354,823 | ₩357,401 | ₩348,772 | ₩348,892 | -1.67% | 45.4만 |
|---|
| 2025.12.15 | ₩363,961 | ₩364,695 | ₩351,470 | ₩354,396 | -2.63% | 58.6만 |
|---|
| 2025.12.12 | ₩365,537 | ₩366,392 | ₩355,304 | ₩358,537 | -1.91% | 54.3만 |
|---|
| 2025.12.11 | ₩359,953 | ₩365,604 | ₩358,016 | ₩365,417 | +1.52% | 60.2만 |
|---|
| 2025.12.10 | ₩354,476 | ₩366,258 | ₩352,539 | ₩362,424 | +2.24% | 45.8만 |
|---|
| 2025.12.09 | ₩351,791 | ₩357,121 | ₩349,613 | ₩354,329 | +0.72% | 31.2만 |
|---|
| 2025.12.08 | ₩354,262 | ₩357,174 | ₩349,506 | ₩353,220 | -0.29% | 46.7만 |
|---|
| 2025.12.05 | ₩349,186 | ₩357,775 | ₩349,186 | ₩353,754 | +1.31% | 52.5만 |
|---|
| 2025.12.04 | ₩347,155 | ₩352,993 | ₩346,794 | ₩351,403 | +1.22% | 50.8만 |
|---|
| 2025.12.03 | ₩340,182 | ₩346,768 | ₩337,791 | ₩346,447 | +1.84% | 59.4만 |
|---|
| 2025.12.02 | ₩338,632 | ₩341,023 | ₩336,668 | ₩338,472 | -0.05% | 48.6만 |
|---|
| 2025.12.01 | ₩332,768 | ₩339,621 | ₩331,752 | ₩335,693 | +0.88% | 47.6만 |
|---|
| 2025.11.28 | ₩336,575 | ₩340,609 | ₩335,573 | ₩337,644 | +0.32% | 20.6만 |
|---|
| 2025.11.26 | ₩331,980 | ₩337,069 | ₩331,579 | ₩334,638 | +0.80% | 50.8만 |
|---|
| 2025.11.25 | ₩324,472 | ₩334,838 | ₩324,218 | ₩333,048 | +2.64% | 67.1만 |
|---|
| 2025.11.24 | ₩323,002 | ₩328,640 | ₩321,840 | ₩323,884 | +0.27% | 93만 |
|---|
| 2025.11.21 | ₩310,165 | ₩324,365 | ₩306,918 | ₩321,880 | +3.78% | 114.2만 |
|---|
| 2025.11.20 | ₩315,962 | ₩318,060 | ₩303,499 | ₩305,115 | -3.43% | 101.1만 |
|---|
| 2025.11.19 | ₩308,228 | ₩312,663 | ₩306,999 | ₩308,495 | +0.09% | 72.1만 |
|---|
| 2025.11.18 | ₩308,709 | ₩312,596 | ₩303,953 | ₩308,455 | -0.08% | 88.3만 |
|---|
| 2025.11.17 | ₩319,195 | ₩320,438 | ₩308,762 | ₩310,873 | -2.61% | 62.9만 |
|---|
| 2025.11.14 | ₩317,953 | ₩325,273 | ₩316,764 | ₩321,359 | +1.07% | 82.6만 |
|---|
| 2025.11.13 | ₩340,649 | ₩343,989 | ₩321,827 | ₩322,709 | -5.27% | 97.1만 |
|---|
| 2025.11.12 | ₩343,281 | ₩347,676 | ₩341,210 | ₩341,571 | -0.50% | 57.7만 |
|---|
| 2025.11.11 | ₩344,684 | ₩349,319 | ₩340,302 | ₩340,876 | -1.10% | 48.2만 |
|---|
| 2025.11.10 | ₩353,674 | ₩353,968 | ₩342,787 | ₩348,170 | -1.56% | 65.8만 |
|---|
| 2025.11.07 | ₩341,718 | ₩347,008 | ₩336,829 | ₩346,714 | +1.46% | 77.8만 |
|---|
| 2025.11.06 | ₩355,037 | ₩357,989 | ₩343,041 | ₩344,978 | -2.83% | 53만 |
|---|
| 2025.11.05 | ₩349,333 | ₩359,031 | ₩344,002 | ₩355,705 | +1.82% | 108.4만 |
|---|
| 2025.11.04 | ₩354,462 | ₩358,964 | ₩347,516 | ₩347,796 | -1.88% | 88.6만 |
|---|
| 2025.11.03 | ₩361,556 | ₩368,756 | ₩359,071 | ₩361,462 | -0.03% | 82.7만 |
|---|
| 2025.10.31 | ₩353,380 | ₩363,466 | ₩349,319 | ₩359,686 | +1.78% | 65.9만 |
|---|
| 2025.10.30 | ₩357,802 | ₩358,417 | ₩347,930 | ₩349,159 | -2.42% | 94.4만 |
|---|
| 2025.10.29 | ₩367,220 | ₩370,039 | ₩358,991 | ₩361,716 | -1.50% | 108.8만 |
|---|
| 2025.10.28 | ₩392,081 | ₩392,081 | ₩346,006 | ₩366,445 | -6.54% | 314.1만 |
|---|
| 2025.10.27 | ₩416,701 | ₩420,241 | ₩413,188 | ₩414,884 | -0.44% | 97.5만 |
|---|
| 2025.10.24 | ₩425,451 | ₩428,657 | ₩412,079 | ₩412,546 | -3.03% | 60.1만 |
|---|
| 2025.10.23 | ₩404,464 | ₩419,987 | ₩404,464 | ₩419,319 | +3.67% | 74.8만 |
|---|
| 2025.10.22 | ₩408,485 | ₩410,289 | ₩399,709 | ₩404,277 | -1.03% | 39.9만 |
|---|
| 2025.10.21 | ₩402,220 | ₩412,293 | ₩402,220 | ₩409,060 | +1.70% | 37만 |
|---|
| 2025.10.20 | ₩396,890 | ₩407,096 | ₩396,890 | ₩402,701 | +1.46% | 38.4만 |
|---|
| 2025.10.17 | ₩391,306 | ₩394,646 | ₩388,327 | ₩391,827 | +0.13% | 41.3만 |
|---|
| 2025.10.16 | ₩394,071 | ₩397,411 | ₩385,909 | ₩392,655 | -0.36% | 42.3만 |
|---|
| 2025.10.15 | ₩390,999 | ₩395,073 | ₩384,560 | ₩391,880 | +0.23% | 58.3만 |
|---|
| 2025.10.14 | ₩370,039 | ₩388,741 | ₩370,039 | ₩386,056 | +4.33% | 51.1만 |
|---|
| 2025.10.13 | ₩374,567 | ₩383,010 | ₩371,976 | ₩376,665 | +0.56% | 56.9만 |
|---|
| 2025.10.10 | ₩399,976 | ₩402,033 | ₩368,382 | ₩368,556 | -7.86% | 99.6만 |
|---|