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 | ₩516,380 | ₩519,787 | ₩510,407 | ₩517,342 | +0.19% | 33.8만 |
| 2026.10.08 | ₩508,136 | ₩514,429 | ₩506,265 | ₩510,608 | +0.49% | 38.1만 |
| 2026.10.07 | ₩509,232 | ₩517,783 | ₩505,183 | ₩515,832 | +1.30% | 47.4만 |
| 2026.10.06 | ₩504,208 | ₩522,179 | ₩500,573 | ₩515,472 | +2.23% | 65만 |
| 2026.10.05 | ₩501,361 | ₩506,880 | ₩495,482 | ₩501,949 | +0.12% | 34.8만 |
| 2026.10.02 | ₩509,753 | ₩511,997 | ₩502,096 | ₩502,217 | -1.48% | 33.2만 |
| 2026.10.01 | ₩504,742 | ₩510,421 | ₩498,409 | ₩501,669 | -0.61% | 39만 |
| 2026.09.30 | ₩502,711 | ₩507,748 | ₩498,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,809 |
| -0.78% |
| 33.4만 |
| 2026.09.29 | ₩502,604 | ₩508,884 | ₩489,710 | ₩502,364 | -0.05% | 59.5만 |
|---|
| 2026.09.28 | ₩494,801 | ₩500,693 | ₩486,289 | ₩496,885 | +0.42% | 63.9만 |
|---|
| 2026.09.25 | ₩489,322 | ₩499,745 | ₩487,732 | ₩494,440 | +1.05% | 55.2만 |
|---|
| 2026.09.24 | ₩491,875 | ₩495,242 | ₩484,713 | ₩487,839 | -0.82% | 54.8만 |
|---|
| 2026.09.23 | ₩485,020 | ₩500,987 | ₩481,706 | ₩495,749 | +2.21% | 65.2만 |
|---|
| 2026.09.22 | ₩474,798 | ₩485,942 | ₩468,251 | ₩483,176 | +1.76% | 55.1만 |
|---|
| 2026.09.21 | ₩470,255 | ₩472,447 | ₩462,906 | ₩468,785 | -0.31% | 48.4만 |
|---|
| 2026.09.18 | ₩467,035 | ₩467,650 | ₩457,067 | ₩463,160 | -0.83% | 137.3만 |
|---|
| 2026.09.17 | ₩461,423 | ₩466,567 | ₩455,664 | ₩464,737 | +0.72% | 53.6만 |
|---|
| 2026.09.16 | ₩460,795 | ₩464,349 | ₩452,524 | ₩455,878 | -1.07% | 51.4만 |
|---|
| 2026.09.15 | ₩470,028 | ₩475,079 | ₩454,796 | ₩457,949 | -2.57% | 49.4만 |
|---|
| 2026.09.14 | ₩459,780 | ₩473,515 | ₩458,991 | ₩470,081 | +2.24% | 56.8만 |
|---|
| 2026.09.11 | ₩465,391 | ₩476,709 | ₩465,391 | ₩468,157 | +0.59% | 58.3만 |
|---|
| 2026.09.10 | ₩455,303 | ₩463,481 | ₩449,491 | ₩459,659 | +0.96% | 50.1만 |
|---|
| 2026.09.09 | ₩468,024 | ₩470,669 | ₩458,630 | ₩460,755 | -1.55% | 42만 |
|---|
| 2026.09.08 | ₩480,464 | ₩480,464 | ₩465,873 | ₩471,057 | -1.96% | 56.9만 |
|---|
| 2026.09.04 | ₩477,711 | ₩487,706 | ₩469,320 | ₩484,686 | +1.46% | 40.1만 |
|---|
| 2026.09.03 | ₩469,948 | ₩478,473 | ₩466,233 | ₩477,684 | +1.65% | 41.6만 |
|---|
| 2026.09.02 | ₩461,690 | ₩473,449 | ₩456,933 | ₩469,146 | +1.61% | 51.7만 |
|---|
| 2026.09.01 | ₩470,335 | ₩473,996 | ₩457,775 | ₩459,245 | -2.36% | 66.4만 |
|---|
| 2026.08.31 | ₩474,878 | ₩476,856 | ₩469,053 | ₩472,406 | -0.52% | 51.7만 |
|---|
| 2026.08.28 | ₩482,094 | ₩493,050 | ₩472,447 | ₩476,281 | -1.21% | 58.1만 |
|---|
| 2026.08.27 | ₩483,457 | ₩490,258 | ₩480,544 | ₩482,508 | -0.20% | 46.9만 |
|---|
| 2026.08.26 | ₩483,644 | ₩490,619 | ₩480,036 | ₩480,811 | -0.59% | 57.6만 |
|---|
| 2026.08.25 | ₩488,668 | ₩490,244 | ₩480,731 | ₩481,720 | -1.42% | 49.1만 |
|---|
| 2026.08.24 | ₩488,013 | ₩491,688 | ₩478,927 | ₩485,434 | -0.53% | 63.8만 |
|---|
| 2026.08.21 | ₩482,722 | ₩496,097 | ₩480,170 | ₩492,396 | +2.00% | 71.9만 |
|---|
| 2026.08.20 | ₩472,834 | ₩486,370 | ₩468,144 | ₩481,720 | +1.88% | 52.3만 |
|---|
| 2026.08.19 | ₩494,640 | ₩496,377 | ₩472,874 | ₩473,876 | -4.20% | 71.5만 |
|---|
| 2026.08.18 | ₩491,915 | ₩495,121 | ₩479,261 | ₩489,603 | -0.47% | 54.4만 |
|---|
| 2026.08.17 | ₩502,885 | ₩505,236 | ₩493,465 | ₩496,070 | -1.36% | 80.9만 |
|---|
| 2026.08.14 | ₩513,360 | ₩513,360 | ₩495,870 | ₩502,444 | -2.13% | 57.3만 |
|---|
| 2026.08.13 | ₩509,232 | ₩511,129 | ₩502,604 | ₩507,254 | -0.39% | 76만 |
|---|
| 2026.08.12 | ₩513,400 | ₩516,073 | ₩499,758 | ₩505,570 | -1.53% | 74.9만 |
|---|
| 2026.08.11 | ₩505,183 | ₩514,576 | ₩502,751 | ₩511,837 | +1.32% | 57.9만 |
|---|
| 2026.08.10 | ₩503,459 | ₩508,844 | ₩498,903 | ₩505,183 | +0.34% | 56.4만 |
|---|
| 2026.08.07 | ₩492,102 | ₩512,599 | ₩488,374 | ₩503,058 | +2.23% | 73.4만 |
|---|
| 2026.08.06 | ₩491,073 | ₩497,460 | ₩485,621 | ₩486,690 | -0.89% | 73.4만 |
|---|
| 2026.08.05 | ₩489,576 | ₩503,339 | ₩483,470 | ₩493,037 | +0.71% | 138.5만 |
|---|
| 2026.08.04 | ₩441,073 | ₩494,106 | ₩440,231 | ₩492,823 | +11.73% | 261.5만 |
|---|
| 2026.08.03 | ₩396,592 | ₩402,177 | ₩386,410 | ₩389,684 | -1.74% | 130.1만 |
|---|
| 2026.07.31 | ₩386,477 | ₩395,202 | ₩382,535 | ₩392,596 | +1.58% | 97.7만 |
|---|
| 2026.07.30 | ₩378,246 | ₩391,180 | ₩369,494 | ₩385,581 | +1.94% | 76만 |
|---|
| 2026.07.29 | ₩379,983 | ₩385,608 | ₩375,373 | ₩378,112 | -0.49% | 108만 |
|---|
| 2026.07.28 | ₩354,288 | ₩380,584 | ₩351,522 | ₩380,010 | +7.26% | 126.2만 |
|---|
| 2026.07.27 | ₩352,778 | ₩358,657 | ₩349,986 | ₩353,540 | +0.22% | 56.8만 |
|---|
| 2026.07.24 | ₩345,349 | ₩354,916 | ₩342,957 | ₩347,300 | +0.56% | 40.6만 |
|---|
| 2026.07.23 | ₩350,079 | ₩352,204 | ₩339,523 | ₩343,331 | -1.93% | 63만 |
|---|
| 2026.07.22 | ₩347,888 | ₩353,540 | ₩344,307 | ₩351,081 | +0.92% | 65.4만 |
|---|
| 2026.07.21 | ₩352,752 | ₩353,607 | ₩339,002 | ₩350,614 | -0.61% | 94.9만 |
|---|
| 2026.07.20 | ₩357,842 | ₩358,043 | ₩347,794 | ₩353,673 | -1.17% | 52.7만 |
|---|
| 2026.07.17 | ₩347,019 | ₩359,967 | ₩345,322 | ₩357,295 | +2.96% | 67.4만 |
|---|
| 2026.07.16 | ₩337,238 | ₩355,638 | ₩337,065 | ₩354,141 | +5.01% | 54.5만 |
|---|
| 2026.07.15 | ₩347,554 | ₩348,382 | ₩334,473 | ₩340,953 | -1.90% | 62.9만 |
|---|
| 2026.07.14 | ₩356,626 | ₩361,610 | ₩345,416 | ₩347,554 | -2.54% | 45.1만 |
|---|
| 2026.07.13 | ₩363,828 | ₩369,053 | ₩353,366 | ₩356,373 | -2.05% | 73만 |
|---|
| 2026.07.10 | ₩365,873 | ₩370,095 | ₩362,065 | ₩364,136 | -0.47% | 59.3만 |
|---|
| 2026.07.09 | ₩352,204 | ₩365,392 | ₩351,375 | ₩364,309 | +3.44% | 64.3만 |
|---|
| 2026.07.08 | ₩347,808 | ₩353,673 | ₩342,703 | ₩353,179 | +1.54% | 37.4만 |
|---|
| 2026.07.07 | ₩359,072 | ₩361,423 | ₩348,342 | ₩353,620 | -1.52% | 52.8만 |
|---|
| 2026.07.06 | ₩358,631 | ₩368,786 | ₩354,756 | ₩361,156 | +0.70% | 69.4만 |
|---|
| 2026.07.02 | ₩357,909 | ₩365,565 | ₩354,943 | ₩357,001 | -0.25% | 74.6만 |
|---|
| 2026.07.01 | ₩350,480 | ₩366,848 | ₩347,687 | ₩357,896 | +2.12% | 94만 |
|---|
| 2026.06.30 | ₩340,726 | ₩352,177 | ₩335,395 | ₩351,763 | +3.24% | 88.6만 |
|---|
| 2026.06.29 | ₩337,038 | ₩342,116 | ₩332,268 | ₩341,808 | +1.42% | 86.8만 |
|---|
| 2026.06.26 | ₩321,218 | ₩337,840 | ₩319,481 | ₩336,089 | +4.63% | 122.2만 |
|---|
| 2026.06.25 | ₩334,940 | ₩337,385 | ₩323,382 | ₩325,213 | -2.90% | 79.1만 |
|---|
| 2026.06.24 | ₩318,839 | ₩333,871 | ₩316,675 | ₩331,079 | +3.84% | 100.3만 |
|---|
| 2026.06.23 | ₩322,875 | ₩326,763 | ₩317,583 | ₩317,637 | -1.62% | 62.1만 |
|---|
| 2026.06.22 | ₩315,726 | ₩332,308 | ₩314,069 | ₩328,286 | +3.98% | 97.8만 |
|---|
| 2026.06.18 | ₩316,341 | ₩320,002 | ₩312,452 | ₩315,312 | -0.33% | 156.4만 |
|---|
| 2026.06.17 | ₩317,196 | ₩319,574 | ₩309,727 | ₩311,303 | -1.86% | 71.8만 |
|---|
| 2026.06.16 | ₩322,220 | ₩328,233 | ₩316,140 | ₩317,196 | -1.56% | 91.7만 |
|---|
| 2026.06.15 | ₩313,241 | ₩321,739 | ₩310,274 | ₩320,750 | +2.40% | 92만 |
|---|
| 2026.06.12 | ₩297,634 | ₩305,678 | ₩294,908 | ₩305,210 | +2.55% | 58.4만 |
|---|
| 2026.06.11 | ₩288,575 | ₩297,487 | ₩283,083 | ₩297,220 | +3.00% | 88.8만 |
|---|
| 2026.06.10 | ₩307,415 | ₩311,437 | ₩286,357 | ₩289,670 | -5.77% | 91.9만 |
|---|
| 2026.06.09 | ₩311,664 | ₩320,095 | ₩297,661 | ₩312,933 | +0.41% | 96.6만 |
|---|
| 2026.06.08 | ₩309,860 | ₩316,501 | ₩306,346 | ₩311,383 | +0.49% | 101.1만 |
|---|
| 2026.06.05 | ₩323,770 | ₩325,520 | ₩305,945 | ₩310,141 | -4.21% | 115.5만 |
|---|
| 2026.06.04 | ₩334,272 | ₩337,212 | ₩327,858 | ₩328,005 | -1.87% | 76.9만 |
|---|
| 2026.06.03 | ₩336,717 | ₩337,065 | ₩328,233 | ₩333,110 | -1.07% | 101.5만 |
|---|
| 2026.06.02 | ₩335,087 | ₩341,634 | ₩331,934 | ₩339,978 | +1.46% | 93.1만 |
|---|
| 2026.06.01 | ₩326,549 | ₩336,677 | ₩324,946 | ₩333,992 | +2.28% | 113.8만 |
|---|
| 2026.05.29 | ₩328,353 | ₩332,014 | ₩322,434 | ₩325,534 | -0.86% | 460.9만 |
|---|
| 2026.05.28 | ₩336,250 | ₩338,027 | ₩325,707 | ₩331,239 | -1.49% | 110만 |
|---|
| 2026.05.27 | ₩337,706 | ₩344,734 | ₩332,255 | ₩337,399 | -0.09% | 97.7만 |
|---|
| 2026.05.26 | ₩339,323 | ₩344,734 | ₩333,470 | ₩337,305 | -0.59% | 106.5만 |
|---|
| 2026.05.22 | ₩327,605 | ₩343,585 | ₩327,605 | ₩341,461 | +4.23% | 138.3만 |
|---|
| 2026.05.21 | ₩321,939 | ₩327,418 | ₩312,666 | ₩323,703 | +0.55% | 101.3만 |
|---|
| 2026.05.20 | ₩329,930 | ₩331,693 | ₩320,095 | ₩325,320 | -1.40% | 110.2만 |
|---|
| 2026.05.19 | ₩346,926 | ₩347,206 | ₩329,622 | ₩330,237 | -4.81% | 109.6만 |
|---|
| 2026.05.18 | ₩348,823 | ₩352,070 | ₩340,539 | ₩347,487 | -0.38% | 106.8만 |
|---|
| 2026.05.15 | ₩340,739 | ₩348,062 | ₩338,054 | ₩346,538 | +1.70% | 122.5만 |
|---|
| 2026.05.14 | ₩333,430 | ₩349,291 | ₩328,046 | ₩344,868 | +3.43% | 126.5만 |
|---|
| 2026.05.13 | ₩332,281 | ₩335,368 | ₩316,715 | ₩329,716 | -0.77% | 139.3만 |
|---|
| 2026.05.12 | ₩332,629 | ₩346,525 | ₩318,666 | ₩323,075 | -2.87% | 287.9만 |
|---|
| 2026.05.11 | ₩302,043 | ₩305,958 | ₩289,163 | ₩289,898 | -4.02% | 97.2만 |
|---|
| 2026.05.08 | ₩306,573 | ₩306,573 | ₩297,407 | ₩302,017 | -1.49% | 77.9만 |
|---|
| 2026.05.07 | ₩308,070 | ₩312,639 | ₩304,088 | ₩305,477 | -0.84% | 77.1만 |
|---|
| 2026.05.06 | ₩309,994 | ₩309,994 | ₩301,629 | ₩307,001 | -0.97% | 59만 |
|---|
| 2026.05.05 | ₩300,280 | ₩306,092 | ₩296,204 | ₩305,170 | +1.63% | 71.1만 |
|---|
| 2026.05.04 | ₩302,404 | ₩305,224 | ₩293,332 | ₩298,944 | -1.14% | 62.4만 |
|---|
| 2026.05.01 | ₩305,785 | ₩306,653 | ₩299,238 | ₩303,420 | -0.77% | 65.6만 |
|---|
| 2026.04.30 | ₩288,682 | ₩304,422 | ₩285,502 | ₩302,324 | +4.73% | 101.6만 |
|---|
| 2026.04.29 | ₩292,450 | ₩294,534 | ₩286,905 | ₩288,000 | -1.52% | 89.1만 |
|---|
| 2026.04.28 | ₩294,013 | ₩297,594 | ₩291,127 | ₩292,944 | -0.36% | 76.1만 |
|---|
| 2026.04.27 | ₩304,248 | ₩309,246 | ₩294,334 | ₩295,296 | -2.94% | 73.9만 |
|---|
| 2026.04.24 | ₩303,861 | ₩305,584 | ₩300,119 | ₩304,262 | +0.13% | 65.7만 |
|---|
| 2026.04.23 | ₩308,658 | ₩309,807 | ₩296,164 | ₩303,139 | -1.79% | 85.1만 |
|---|
| 2026.04.22 | ₩320,189 | ₩321,619 | ₩307,134 | ₩308,791 | -3.56% | 70.7만 |
|---|
| 2026.04.21 | ₩319,374 | ₩325,614 | ₩313,869 | ₩316,234 | -0.98% | 76.4만 |
|---|
| 2026.04.20 | ₩311,864 | ₩318,051 | ₩311,731 | ₩317,076 | +1.67% | 70.3만 |
|---|
| 2026.04.17 | ₩317,289 | ₩321,792 | ₩310,822 | ₩313,241 | -1.28% | 107만 |
|---|
| 2026.04.16 | ₩307,802 | ₩312,332 | ₩305,477 | ₩311,383 | +1.16% | 98.2만 |
|---|
| 2026.04.15 | ₩302,992 | ₩309,299 | ₩301,576 | ₩306,840 | +1.27% | 80.6만 |
|---|
| 2026.04.14 | ₩305,945 | ₩308,938 | ₩302,043 | ₩302,912 | -0.99% | 89.5만 |
|---|
| 2026.04.13 | ₩292,797 | ₩302,458 | ₩289,243 | ₩302,097 | +3.18% | 80.3만 |
|---|
| 2026.04.10 | ₩299,892 | ₩301,135 | ₩295,069 | ₩296,806 | -1.03% | 55.3만 |
|---|
| 2026.04.09 | ₩292,530 | ₩299,291 | ₩292,530 | ₩298,062 | +1.89% | 60.8만 |
|---|
| 2026.04.08 | ₩298,783 | ₩302,899 | ₩294,387 | ₩295,483 | -1.10% | 78.9만 |
|---|
| 2026.04.07 | ₩280,023 | ₩286,731 | ₩279,288 | ₩283,952 | +1.40% | 75.4만 |
|---|
| 2026.04.06 | ₩269,334 | ₩283,056 | ₩269,334 | ₩282,094 | +4.74% | 86.1만 |
|---|
| 2026.04.02 | ₩270,576 | ₩281,867 | ₩266,929 | ₩271,031 | +0.17% | 50.9만 |
|---|
| 2026.04.01 | ₩279,141 | ₩280,852 | ₩273,543 | ₩276,963 | -0.78% | 70.9만 |
|---|
| 2026.03.31 | ₩268,425 | ₩283,430 | ₩268,425 | ₩279,369 | +4.08% | 59.7만 |
|---|
| 2026.03.30 | ₩271,712 | ₩274,278 | ₩265,967 | ₩266,301 | -1.99% | 71.8만 |
|---|
| 2026.03.27 | ₩270,576 | ₩273,716 | ₩268,425 | ₩270,764 | +0.07% | 59.5만 |
|---|
| 2026.03.26 | ₩274,278 | ₩282,789 | ₩272,193 | ₩273,142 | -0.41% | 41.5만 |
|---|
| 2026.03.25 | ₩281,720 | ₩283,537 | ₩269,187 | ₩278,527 | -1.13% | 45.7만 |
|---|
| 2026.03.24 | ₩270,857 | ₩279,128 | ₩269,173 | ₩277,244 | +2.36% | 42.5만 |
|---|
| 2026.03.23 | ₩281,025 | ₩283,591 | ₩274,572 | ₩275,079 | -2.12% | 60.2만 |
|---|
| 2026.03.20 | ₩272,460 | ₩275,253 | ₩267,824 | ₩272,073 | -0.14% | 185.8만 |
|---|
| 2026.03.19 | ₩273,917 | ₩278,874 | ₩270,576 | ₩275,507 | +0.58% | 59.3만 |
|---|
| 2026.03.18 | ₩277,017 | ₩285,796 | ₩276,990 | ₩277,271 | +0.09% | 61.5만 |
|---|
| 2026.03.17 | ₩275,574 | ₩282,602 | ₩275,266 | ₩279,342 | +1.37% | 55.3만 |
|---|
| 2026.03.16 | ₩276,068 | ₩278,393 | ₩270,737 | ₩272,541 | -1.28% | 59.1만 |
|---|
| 2026.03.13 | ₩277,191 | ₩277,458 | ₩269,427 | ₩270,870 | -2.28% | 75.6만 |
|---|
| 2026.03.12 | ₩280,357 | ₩283,203 | ₩272,180 | ₩272,648 | -2.75% | 84.9만 |
|---|
| 2026.03.11 | ₩284,860 | ₩288,027 | ₩280,651 | ₩285,502 | +0.23% | 58.3만 |
|---|
| 2026.03.10 | ₩285,649 | ₩291,354 | ₩279,021 | ₩283,898 | -0.61% | 71.3만 |
|---|
| 2026.03.09 | ₩287,279 | ₩289,230 | ₩276,482 | ₩285,649 | -0.57% | 88.1만 |
|---|
| 2026.03.06 | ₩298,703 | ₩303,340 | ₩291,488 | ₩293,492 | -1.74% | 100만 |
|---|
| 2026.03.05 | ₩305,037 | ₩316,007 | ₩304,582 | ₩306,880 | +0.60% | 84.1만 |
|---|
| 2026.03.04 | ₩306,560 | ₩312,078 | ₩304,462 | ₩309,219 | +0.87% | 86.1만 |
|---|
| 2026.03.03 | ₩288,588 | ₩307,041 | ₩287,105 | ₩301,148 | +4.35% | 80.6만 |
|---|
| 2026.03.02 | ₩288,882 | ₩300,574 | ₩287,720 | ₩299,197 | +3.57% | 92.6만 |
|---|
| 2026.02.27 | ₩308,925 | ₩310,916 | ₩297,447 | ₩299,251 | -3.13% | 96.8만 |
|---|
| 2026.02.26 | ₩320,656 | ₩320,656 | ₩310,836 | ₩314,042 | -2.06% | 80.6만 |
|---|
| 2026.02.25 | ₩318,532 | ₩320,803 | ₩310,528 | ₩319,360 | +0.26% | 76.8만 |
|---|
| 2026.02.24 | ₩313,989 | ₩322,287 | ₩312,666 | ₩315,111 | +0.36% | 99.9만 |
|---|
| 2026.02.23 | ₩337,145 | ₩338,321 | ₩307,321 | ₩309,085 | -8.32% | 119.5만 |
|---|
| 2026.02.20 | ₩334,018 | ₩349,865 | ₩330,758 | ₩341,274 | +2.17% | 85만 |
|---|
| 2026.02.19 | ₩336,063 | ₩339,831 | ₩330,117 | ₩336,370 | +0.09% | 63.7만 |
|---|
| 2026.02.18 | ₩348,543 | ₩351,963 | ₩332,909 | ₩337,412 | -3.19% | 91.4만 |
|---|
| 2026.02.17 | ₩350,052 | ₩354,342 | ₩344,922 | ₩348,422 | -0.47% | 74.5만 |
|---|
| 2026.02.13 | ₩372,367 | ₩374,558 | ₩348,823 | ₩353,580 | -5.05% | 98.3만 |
|---|
| 2026.02.12 | ₩392,356 | ₩405,397 | ₩365,031 | ₩366,314 | -6.64% | 198.6만 |
|---|
| 2026.02.11 | ₩347,166 | ₩353,233 | ₩334,459 | ₩337,385 | -2.82% | 109.6만 |
|---|
| 2026.02.10 | ₩345,469 | ₩347,126 | ₩340,940 | ₩342,824 | -0.77% | 93.6만 |
|---|
| 2026.02.09 | ₩335,662 | ₩345,590 | ₩335,114 | ₩344,454 | +2.62% | 70.2만 |
|---|
| 2026.02.06 | ₩326,442 | ₩337,132 | ₩325,534 | ₩335,916 | +2.90% | 67만 |
|---|
| 2026.02.05 | ₩324,972 | ₩328,046 | ₩319,200 | ₩322,126 | -0.88% | 90.9만 |
|---|
| 2026.02.04 | ₩313,695 | ₩334,045 | ₩313,227 | ₩327,698 | +4.46% | 122.8만 |
|---|
| 2026.02.03 | ₩323,369 | ₩326,656 | ₩308,577 | ₩311,544 | -3.66% | 100.7만 |
|---|
| 2026.02.02 | ₩312,947 | ₩329,435 | ₩312,239 | ₩323,369 | +3.33% | 87.8만 |
|---|
| 2026.01.30 | ₩314,791 | ₩316,862 | ₩310,782 | ₩313,976 | -0.26% | 55.9만 |
|---|
| 2026.01.29 | ₩315,579 | ₩320,910 | ₩312,666 | ₩317,957 | +0.75% | 74.1만 |
|---|
| 2026.01.28 | ₩321,338 | ₩321,766 | ₩313,361 | ₩315,646 | -1.77% | 48.4만 |
|---|
| 2026.01.27 | ₩325,640 | ₩326,496 | ₩318,599 | ₩318,759 | -2.11% | 58.7만 |
|---|
| 2026.01.26 | ₩321,204 | ₩327,351 | ₩320,697 | ₩325,373 | +1.30% | 43.4만 |
|---|
| 2026.01.23 | ₩328,393 | ₩329,088 | ₩319,107 | ₩321,405 | -2.13% | 41.3만 |
|---|
| 2026.01.22 | ₩330,077 | ₩332,415 | ₩325,520 | ₩329,809 | -0.08% | 62만 |
|---|
| 2026.01.21 | ₩323,770 | ₩328,794 | ₩319,588 | ₩324,665 | +0.28% | 71.3만 |
|---|
| 2026.01.20 | ₩325,373 | ₩333,698 | ₩318,011 | ₩318,960 | -1.97% | 70.9만 |
|---|
| 2026.01.16 | ₩343,625 | ₩345,496 | ₩335,515 | ₩335,662 | -2.32% | 64.5만 |
|---|
| 2026.01.15 | ₩351,015 | ₩352,992 | ₩340,459 | ₩345,870 | -1.47% | 76만 |
|---|
| 2026.01.14 | ₩348,382 | ₩353,807 | ₩347,540 | ₩350,761 | +0.68% | 53.5만 |
|---|
| 2026.01.13 | ₩354,849 | ₩358,096 | ₩349,090 | ₩349,331 | -1.56% | 74.1만 |
|---|
| 2026.01.12 | ₩346,471 | ₩354,342 | ₩343,425 | ₩353,326 | +1.98% | 76.6만 |
|---|
| 2026.01.09 | ₩340,272 | ₩347,955 | ₩336,757 | ₩346,712 | +1.89% | 66.8만 |
|---|
| 2026.01.08 | ₩327,364 | ₩341,153 | ₩325,988 | ₩340,245 | +3.93% | 70.2만 |
|---|
| 2026.01.07 | ₩343,933 | ₩343,946 | ₩329,061 | ₩329,983 | -4.06% | 72.1만 |
|---|
| 2026.01.06 | ₩335,795 | ₩344,841 | ₩335,795 | ₩344,213 | +2.51% | 58.6만 |
|---|
| 2026.01.05 | ₩332,909 | ₩343,492 | ₩332,909 | ₩337,573 | +1.40% | 81만 |
|---|
| 2026.01.02 | ₩329,141 | ₩337,332 | ₩328,874 | ₩331,773 | +0.80% | 48.6만 |
|---|
| 2025.12.31 | ₩329,742 | ₩329,983 | ₩324,211 | ₩324,451 | -1.60% | 37.7만 |
|---|
| 2025.12.30 | ₩326,856 | ₩330,090 | ₩325,119 | ₩329,689 | +0.87% | 49.2만 |
|---|
| 2025.12.29 | ₩328,794 | ₩330,371 | ₩323,088 | ₩328,353 | -0.13% | 56.4만 |
|---|
| 2025.12.26 | ₩328,567 | ₩329,435 | ₩325,614 | ₩329,061 | +0.15% | 62.2만 |
|---|
| 2025.12.24 | ₩330,932 | ₩330,932 | ₩326,616 | ₩328,567 | -0.71% | 37.4만 |
|---|
| 2025.12.23 | ₩331,533 | ₩334,780 | ₩327,992 | ₩329,716 | -0.55% | 52.6만 |
|---|
| 2025.12.22 | ₩339,403 | ₩340,766 | ₩331,640 | ₩333,217 | -1.82% | 71.1만 |
|---|
| 2025.12.19 | ₩337,666 | ₩343,131 | ₩335,608 | ₩336,250 | -0.42% | 132.6만 |
|---|
| 2025.12.18 | ₩345,242 | ₩346,191 | ₩333,484 | ₩337,666 | -2.19% | 70.6만 |
|---|
| 2025.12.17 | ₩349,545 | ₩355,544 | ₩338,321 | ₩339,750 | -2.80% | 54.3만 |
|---|
| 2025.12.16 | ₩354,903 | ₩357,482 | ₩348,850 | ₩348,970 | -1.67% | 45.4만 |
|---|
| 2025.12.15 | ₩364,042 | ₩364,777 | ₩351,549 | ₩354,475 | -2.63% | 58.6만 |
|---|
| 2025.12.12 | ₩365,619 | ₩366,474 | ₩355,384 | ₩358,617 | -1.91% | 54.3만 |
|---|
| 2025.12.11 | ₩360,034 | ₩365,686 | ₩358,096 | ₩365,499 | +1.52% | 60.2만 |
|---|
| 2025.12.10 | ₩354,555 | ₩366,340 | ₩352,618 | ₩362,506 | +2.24% | 45.8만 |
|---|
| 2025.12.09 | ₩351,870 | ₩357,201 | ₩349,692 | ₩354,408 | +0.72% | 31.2만 |
|---|
| 2025.12.08 | ₩354,342 | ₩357,254 | ₩349,585 | ₩353,299 | -0.29% | 46.7만 |
|---|
| 2025.12.05 | ₩349,264 | ₩357,856 | ₩349,264 | ₩353,834 | +1.31% | 52.5만 |
|---|
| 2025.12.04 | ₩347,233 | ₩353,072 | ₩346,872 | ₩351,482 | +1.22% | 50.8만 |
|---|
| 2025.12.03 | ₩340,258 | ₩346,846 | ₩337,866 | ₩346,525 | +1.84% | 59.4만 |
|---|
| 2025.12.02 | ₩338,708 | ₩341,100 | ₩336,744 | ₩338,548 | -0.05% | 48.6만 |
|---|
| 2025.12.01 | ₩332,842 | ₩339,697 | ₩331,827 | ₩335,769 | +0.88% | 47.6만 |
|---|
| 2025.11.28 | ₩336,651 | ₩340,686 | ₩335,648 | ₩337,719 | +0.32% | 20.6만 |
|---|
| 2025.11.26 | ₩332,054 | ₩337,145 | ₩331,653 | ₩334,713 | +0.80% | 50.8만 |
|---|
| 2025.11.25 | ₩324,545 | ₩334,914 | ₩324,291 | ₩333,123 | +2.64% | 67.1만 |
|---|
| 2025.11.24 | ₩323,075 | ₩328,714 | ₩321,912 | ₩323,957 | +0.27% | 93만 |
|---|
| 2025.11.21 | ₩310,234 | ₩324,438 | ₩306,987 | ₩321,953 | +3.78% | 114.2만 |
|---|
| 2025.11.20 | ₩316,033 | ₩318,131 | ₩303,567 | ₩305,184 | -3.43% | 101.1만 |
|---|
| 2025.11.19 | ₩308,297 | ₩312,733 | ₩307,068 | ₩308,564 | +0.09% | 72.1만 |
|---|
| 2025.11.18 | ₩308,778 | ₩312,666 | ₩304,021 | ₩308,524 | -0.08% | 88.3만 |
|---|
| 2025.11.17 | ₩319,267 | ₩320,509 | ₩308,831 | ₩310,942 | -2.61% | 62.9만 |
|---|
| 2025.11.14 | ₩318,024 | ₩325,346 | ₩316,835 | ₩321,431 | +1.07% | 82.6만 |
|---|
| 2025.11.13 | ₩340,726 | ₩344,066 | ₩321,899 | ₩322,781 | -5.27% | 97.1만 |
|---|
| 2025.11.12 | ₩343,358 | ₩347,754 | ₩341,287 | ₩341,648 | -0.50% | 57.7만 |
|---|
| 2025.11.11 | ₩344,761 | ₩349,398 | ₩340,379 | ₩340,953 | -1.10% | 48.2만 |
|---|
| 2025.11.10 | ₩353,754 | ₩354,048 | ₩342,864 | ₩348,249 | -1.56% | 65.8만 |
|---|
| 2025.11.07 | ₩341,795 | ₩347,086 | ₩336,904 | ₩346,792 | +1.46% | 77.8만 |
|---|
| 2025.11.06 | ₩355,117 | ₩358,070 | ₩343,118 | ₩345,055 | -2.83% | 53만 |
|---|
| 2025.11.05 | ₩349,411 | ₩359,112 | ₩344,080 | ₩355,785 | +1.82% | 108.4만 |
|---|
| 2025.11.04 | ₩354,542 | ₩359,045 | ₩347,594 | ₩347,874 | -1.88% | 88.6만 |
|---|
| 2025.11.03 | ₩361,637 | ₩368,839 | ₩359,152 | ₩361,544 | -0.03% | 82.7만 |
|---|
| 2025.10.31 | ₩353,460 | ₩363,548 | ₩349,398 | ₩359,766 | +1.78% | 65.9만 |
|---|
| 2025.10.30 | ₩357,882 | ₩358,497 | ₩348,008 | ₩349,237 | -2.42% | 94.4만 |
|---|
| 2025.10.29 | ₩367,303 | ₩370,122 | ₩359,072 | ₩361,797 | -1.50% | 108.8만 |
|---|
| 2025.10.28 | ₩392,169 | ₩392,169 | ₩346,084 | ₩366,528 | -6.54% | 314.1만 |
|---|
| 2025.10.27 | ₩416,795 | ₩420,335 | ₩413,280 | ₩414,977 | -0.44% | 97.5만 |
|---|
| 2025.10.24 | ₩425,547 | ₩428,753 | ₩412,171 | ₩412,639 | -3.03% | 60.1만 |
|---|
| 2025.10.23 | ₩404,555 | ₩420,082 | ₩404,555 | ₩419,414 | +3.67% | 74.8만 |
|---|
| 2025.10.22 | ₩408,577 | ₩410,381 | ₩399,798 | ₩404,368 | -1.03% | 39.9만 |
|---|
| 2025.10.21 | ₩402,310 | ₩412,385 | ₩402,310 | ₩409,152 | +1.70% | 37만 |
|---|
| 2025.10.20 | ₩396,979 | ₩407,187 | ₩396,979 | ₩402,791 | +1.46% | 38.4만 |
|---|
| 2025.10.17 | ₩391,394 | ₩394,734 | ₩388,414 | ₩391,915 | +0.13% | 41.3만 |
|---|
| 2025.10.16 | ₩394,160 | ₩397,500 | ₩385,996 | ₩392,743 | -0.36% | 42.3만 |
|---|
| 2025.10.15 | ₩391,087 | ₩395,162 | ₩384,646 | ₩391,968 | +0.23% | 58.3만 |
|---|
| 2025.10.14 | ₩370,122 | ₩388,828 | ₩370,122 | ₩386,143 | +4.33% | 51.1만 |
|---|
| 2025.10.13 | ₩374,652 | ₩383,096 | ₩372,059 | ₩376,749 | +0.56% | 56.9만 |
|---|
| 2025.10.10 | ₩400,066 | ₩402,123 | ₩368,465 | ₩368,639 | -7.86% | 99.6만 |
|---|