시장 데이터를 불러오는 중
전체 종목
줌 커뮤니케이션스 과거 주가
Zoom Communications, Inc. - Class A Common Stock · ZM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zoom Communications, Inc. - Class A Common Stock · ZM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,186 | ₩131,061 | ₩127,691 | ₩130,974 | +2.17% | 236.3만 |
| 2026.10.08 | ₩126,712 | ₩127,530 | ₩123,838 | ₩126,860 | +0.12% | 391.3만 |
| 2026.10.07 | ₩125,064 | ₩127,476 | ₩125,064 | ₩126,994 | +1.54% | 234.2만 |
| 2026.10.06 | ₩126,002 | ₩127,168 | ₩125,225 | ₩126,230 | +0.18% | 190.8만 |
| 2026.10.05 | ₩125,319 | ₩126,759 | ₩124,608 | ₩125,453 | +0.11% | 210.3만 |
| 2026.10.02 | ₩126,545 | ₩127,530 | ₩123,396 | ₩124,461 | -1.65% | 200.7만 |
| 2026.10.01 | ₩123,456 | ₩126,846 | ₩121,379 | ₩125,694 | +1.81% | 365.4만 |
| 2026.09.30 | ₩118,498 | ₩122,826 | ₩118,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,634 |
| +2.65% |
| 289.1만 |
| 2026.09.29 | ₩116,917 | ₩118,726 | ₩115,717 | ₩118,397 | +1.27% | 240.8만 |
|---|
| 2026.09.28 | ₩117,821 | ₩117,902 | ₩114,411 | ₩116,984 | -0.71% | 236.8만 |
|---|
| 2026.09.25 | ₩121,526 | ₩123,054 | ₩120,093 | ₩120,213 | -1.08% | 195.7만 |
|---|
| 2026.09.24 | ₩123,215 | ₩123,349 | ₩119,932 | ₩121,071 | -1.74% | 202.5만 |
|---|
| 2026.09.23 | ₩122,103 | ₩125,064 | ₩121,607 | ₩123,148 | +0.86% | 308.7만 |
|---|
| 2026.09.22 | ₩123,081 | ₩123,443 | ₩120,213 | ₩121,875 | -0.98% | 357.5만 |
|---|
| 2026.09.21 | ₩118,954 | ₩122,719 | ₩117,667 | ₩121,808 | +2.40% | 395.3만 |
|---|
| 2026.09.18 | ₩123,510 | ₩123,624 | ₩118,190 | ₩118,954 | -3.69% | 578.3만 |
|---|
| 2026.09.17 | ₩122,612 | ₩125,017 | ₩121,433 | ₩123,496 | +0.72% | 259.4만 |
|---|
| 2026.09.16 | ₩123,630 | ₩125,024 | ₩122,719 | ₩123,201 | -0.35% | 266.6만 |
|---|
| 2026.09.15 | ₩126,940 | ₩127,573 | ₩124,253 | ₩124,716 | -1.75% | 393.4만 |
|---|
| 2026.09.14 | ₩129,774 | ₩129,982 | ₩127,288 | ₩127,784 | -1.53% | 334.5만 |
|---|
| 2026.09.11 | ₩127,624 | ₩129,768 | ₩126,967 | ₩128,066 | +0.35% | 224.6만 |
|---|
| 2026.09.10 | ₩128,850 | ₩129,714 | ₩127,014 | ₩127,918 | -0.72% | 235.9만 |
|---|
| 2026.09.09 | ₩130,947 | ₩132,032 | ₩128,253 | ₩128,883 | -1.58% | 238.5만 |
|---|
| 2026.09.08 | ₩133,506 | ₩133,761 | ₩128,026 | ₩129,232 | -3.20% | 247.2만 |
|---|
| 2026.09.04 | ₩131,429 | ₩137,017 | ₩129,794 | ₩135,784 | +3.31% | 351.3만 |
|---|
| 2026.09.03 | ₩130,491 | ₩132,829 | ₩129,459 | ₩131,510 | +0.78% | 239.8만 |
|---|
| 2026.09.02 | ₩127,396 | ₩130,257 | ₩127,396 | ₩128,454 | +0.83% | 241.1만 |
|---|
| 2026.09.01 | ₩127,302 | ₩128,843 | ₩126,846 | ₩127,168 | -0.11% | 263.5만 |
|---|
| 2026.08.31 | ₩131,670 | ₩132,501 | ₩128,722 | ₩129,553 | -1.61% | 363.3만 |
|---|
| 2026.08.28 | ₩133,694 | ₩136,910 | ₩130,518 | ₩131,898 | -1.34% | 281.5만 |
|---|
| 2026.08.27 | ₩126,927 | ₩134,431 | ₩126,766 | ₩134,364 | +5.86% | 445.9만 |
|---|
| 2026.08.26 | ₩127,570 | ₩131,804 | ₩124,247 | ₩125,734 | -1.44% | 728만 |
|---|
| 2026.08.25 | ₩138,692 | ₩140,602 | ₩134,364 | ₩135,235 | -2.49% | 705.7만 |
|---|
| 2026.08.24 | ₩144,039 | ₩144,039 | ₩138,035 | ₩140,474 | -2.47% | 441.9만 |
|---|
| 2026.08.21 | ₩142,578 | ₩145,566 | ₩140,535 | ₩143,958 | +0.97% | 271만 |
|---|
| 2026.08.20 | ₩142,846 | ₩145,004 | ₩142,096 | ₩142,444 | -0.28% | 198.8만 |
|---|
| 2026.08.19 | ₩141,895 | ₩145,767 | ₩141,895 | ₩144,012 | +1.49% | 274.3만 |
|---|
| 2026.08.18 | ₩141,077 | ₩143,087 | ₩139,978 | ₩140,313 | -0.54% | 188.4만 |
|---|
| 2026.08.17 | ₩140,702 | ₩142,833 | ₩140,421 | ₩141,453 | +0.53% | 243.2만 |
|---|
| 2026.08.14 | ₩148,313 | ₩148,595 | ₩140,729 | ₩141,989 | -4.26% | 278.3만 |
|---|
| 2026.08.13 | ₩142,565 | ₩147,844 | ₩140,032 | ₩147,188 | +3.24% | 385.1만 |
|---|
| 2026.08.12 | ₩139,215 | ₩140,970 | ₩138,411 | ₩140,876 | +1.19% | 213.4만 |
|---|
| 2026.08.11 | ₩141,533 | ₩143,824 | ₩140,943 | ₩142,123 | +0.42% | 222.7만 |
|---|
| 2026.08.10 | ₩139,489 | ₩144,012 | ₩138,531 | ₩143,650 | +2.98% | 334.7만 |
|---|
| 2026.08.07 | ₩137,017 | ₩141,412 | ₩137,017 | ₩140,032 | +2.20% | 336.1만 |
|---|
| 2026.08.06 | ₩132,407 | ₩135,891 | ₩131,804 | ₩135,744 | +2.52% | 201.7만 |
|---|
| 2026.08.05 | ₩136,427 | ₩137,674 | ₩132,856 | ₩134,860 | -1.15% | 255.8만 |
|---|
| 2026.08.04 | ₩130,572 | ₩137,097 | ₩129,526 | ₩136,843 | +4.80% | 365.4만 |
|---|
| 2026.08.03 | ₩130,692 | ₩133,989 | ₩130,183 | ₩131,657 | +0.74% | 335.5만 |
|---|
| 2026.07.31 | ₩123,536 | ₩129,138 | ₩122,123 | ₩128,736 | +4.21% | 459.9만 |
|---|
| 2026.07.30 | ₩123,483 | ₩123,918 | ₩121,513 | ₩123,711 | +0.18% | 284.1만 |
|---|
| 2026.07.29 | ₩122,103 | ₩126,149 | ₩121,312 | ₩123,831 | +1.42% | 309.3만 |
|---|
| 2026.07.28 | ₩122,170 | ₩123,577 | ₩119,731 | ₩122,585 | +0.34% | 345.5만 |
|---|
| 2026.07.27 | ₩120,749 | ₩122,880 | ₩120,247 | ₩122,237 | +1.23% | 313.1만 |
|---|
| 2026.07.24 | ₩114,197 | ₩118,150 | ₩114,197 | ₩117,908 | +3.25% | 398.2만 |
|---|
| 2026.07.23 | ₩115,081 | ₩115,898 | ₩111,657 | ₩112,709 | -2.06% | 303.2만 |
|---|
| 2026.07.22 | ₩119,798 | ₩120,206 | ₩114,612 | ₩114,987 | -4.02% | 308.9만 |
|---|
| 2026.07.21 | ₩120,012 | ₩121,942 | ₩119,396 | ₩120,294 | +0.23% | 257만 |
|---|
| 2026.07.20 | ₩121,486 | ₩123,094 | ₩119,664 | ₩121,821 | +0.28% | 258.7만 |
|---|
| 2026.07.17 | ₩121,743 | ₩123,764 | ₩120,481 | ₩122,116 | +0.31% | 275.1만 |
|---|
| 2026.07.16 | ₩124,622 | ₩126,565 | ₩122,826 | ₩124,515 | -0.09% | 272.4만 |
|---|
| 2026.07.15 | ₩123,255 | ₩126,096 | ₩122,679 | ₩124,086 | +0.67% | 375.4만 |
|---|
| 2026.07.14 | ₩118,726 | ₩123,121 | ₩118,326 | ₩122,143 | +2.88% | 319.8만 |
|---|
| 2026.07.13 | ₩120,588 | ₩124,823 | ₩120,588 | ₩123,121 | +2.10% | 318.1만 |
|---|
| 2026.07.10 | ₩121,754 | ₩122,598 | ₩119,737 | ₩120,280 | -1.21% | 273.3만 |
|---|
| 2026.07.09 | ₩115,114 | ₩120,535 | ₩114,639 | ₩120,441 | +4.63% | 311만 |
|---|
| 2026.07.08 | ₩114,947 | ₩117,788 | ₩113,942 | ₩117,118 | +1.89% | 373.6만 |
|---|
| 2026.07.07 | ₩115,878 | ₩117,694 | ₩114,759 | ₩114,813 | -0.92% | 247.3만 |
|---|
| 2026.07.06 | ₩115,738 | ₩116,702 | ₩113,433 | ₩113,848 | -1.63% | 340.2만 |
|---|
| 2026.07.02 | ₩119,597 | ₩121,272 | ₩116,387 | ₩116,776 | -2.36% | 351.4만 |
|---|
| 2026.07.01 | ₩118,672 | ₩122,062 | ₩117,774 | ₩120,776 | +1.77% | 356.5만 |
|---|
| 2026.06.30 | ₩115,108 | ₩117,011 | ₩114,223 | ₩115,657 | +0.48% | 382.4만 |
|---|
| 2026.06.29 | ₩117,928 | ₩118,927 | ₩115,054 | ₩115,429 | -2.12% | 322만 |
|---|
| 2026.06.26 | ₩111,798 | ₩116,220 | ₩111,222 | ₩115,885 | +3.66% | 388.2만 |
|---|
| 2026.06.25 | ₩113,687 | ₩114,103 | ₩110,241 | ₩111,061 | -2.31% | 326.5만 |
|---|
| 2026.06.24 | ₩114,197 | ₩117,078 | ₩113,875 | ₩114,532 | +0.29% | 386.5만 |
|---|
| 2026.06.23 | ₩113,017 | ₩116,180 | ₩112,964 | ₩115,838 | +2.50% | 391.3만 |
|---|
| 2026.06.22 | ₩114,277 | ₩117,547 | ₩111,155 | ₩113,017 | -1.10% | 548.8만 |
|---|
| 2026.06.18 | ₩115,952 | ₩116,515 | ₩113,915 | ₩115,724 | -0.20% | 813.6만 |
|---|
| 2026.06.17 | ₩122,746 | ₩122,746 | ₩116,856 | ₩117,104 | -4.60% | 413.1만 |
|---|
| 2026.06.16 | ₩125,010 | ₩125,466 | ₩121,124 | ₩123,376 | -1.31% | 471.2만 |
|---|
| 2026.06.15 | ₩125,734 | ₩129,165 | ₩124,622 | ₩126,297 | +0.45% | 422만 |
|---|
| 2026.06.12 | ₩123,282 | ₩126,498 | ₩120,977 | ₩125,533 | +1.83% | 325.3만 |
|---|
| 2026.06.11 | ₩124,086 | ₩125,600 | ₩121,667 | ₩123,711 | -0.30% | 415.4만 |
|---|
| 2026.06.10 | ₩127,972 | ₩129,781 | ₩125,600 | ₩125,908 | -1.61% | 346.8만 |
|---|
| 2026.06.09 | ₩135,804 | ₩136,012 | ₩125,051 | ₩129,754 | -4.46% | 479.9만 |
|---|
| 2026.06.08 | ₩136,521 | ₩137,754 | ₩134,223 | ₩135,543 | -0.72% | 373.1만 |
|---|
| 2026.06.05 | ₩141,587 | ₩141,989 | ₩133,426 | ₩136,173 | -3.82% | 360.6만 |
|---|
| 2026.06.04 | ₩141,520 | ₩143,154 | ₩138,411 | ₩140,984 | -0.38% | 360.9만 |
|---|
| 2026.06.03 | ₩147,911 | ₩148,387 | ₩141,506 | ₩142,310 | -3.79% | 309.3만 |
|---|
| 2026.06.02 | ₩145,111 | ₩152,126 | ₩144,870 | ₩149,921 | +3.32% | 476.1만 |
|---|
| 2026.06.01 | ₩139,362 | ₩153,754 | ₩138,504 | ₩149,573 | +7.33% | 869.7만 |
|---|
| 2026.05.29 | ₩136,119 | ₩137,526 | ₩133,158 | ₩136,133 | +0.01% | 550.3만 |
|---|
| 2026.05.28 | ₩134,002 | ₩137,875 | ₩132,575 | ₩134,618 | +0.46% | 385.1만 |
|---|
| 2026.05.27 | ₩133,252 | ₩136,602 | ₩132,327 | ₩133,948 | +0.52% | 356.1만 |
|---|
| 2026.05.26 | ₩140,990 | ₩140,990 | ₩133,546 | ₩134,123 | -4.87% | 542.7만 |
|---|
| 2026.05.22 | ₩145,392 | ₩152,400 | ₩140,823 | ₩141,560 | -2.64% | 962.7만 |
|---|
| 2026.05.21 | ₩132,662 | ₩134,096 | ₩127,784 | ₩129,647 | -2.27% | 912.3만 |
|---|
| 2026.05.20 | ₩129,258 | ₩133,453 | ₩128,253 | ₩133,225 | +3.07% | 496.9만 |
|---|
| 2026.05.19 | ₩131,603 | ₩134,659 | ₩130,022 | ₩130,505 | -0.83% | 587.3만 |
|---|
| 2026.05.18 | ₩133,332 | ₩134,592 | ₩131,697 | ₩132,488 | -0.63% | 600만 |
|---|
| 2026.05.15 | ₩132,126 | ₩137,312 | ₩132,019 | ₩134,216 | +1.58% | 657.9만 |
|---|
| 2026.05.14 | ₩137,459 | ₩137,888 | ₩131,067 | ₩131,630 | -4.24% | 626.1만 |
|---|
| 2026.05.13 | ₩138,665 | ₩139,308 | ₩136,025 | ₩137,258 | -1.01% | 347.9만 |
|---|
| 2026.05.12 | ₩142,525 | ₩142,920 | ₩136,977 | ₩137,968 | -3.20% | 489만 |
|---|
| 2026.05.11 | ₩146,471 | ₩149,493 | ₩141,319 | ₩143,543 | -2.00% | 411만 |
|---|
| 2026.05.08 | ₩145,057 | ₩146,612 | ₩140,997 | ₩146,344 | +0.89% | 377.1만 |
|---|
| 2026.05.07 | ₩144,253 | ₩145,955 | ₩141,144 | ₩145,205 | +0.66% | 475.1만 |
|---|
| 2026.05.06 | ₩143,039 | ₩145,071 | ₩140,179 | ₩140,876 | -1.51% | 618.7만 |
|---|
| 2026.05.05 | ₩143,402 | ₩146,732 | ₩141,144 | ₩146,196 | +1.95% | 423.9만 |
|---|
| 2026.05.04 | ₩138,759 | ₩144,602 | ₩138,303 | ₩142,886 | +2.97% | 550.2만 |
|---|
| 2026.05.01 | ₩132,662 | ₩139,550 | ₩132,407 | ₩138,612 | +4.48% | 582.6만 |
|---|
| 2026.04.30 | ₩127,972 | ₩131,054 | ₩125,278 | ₩130,183 | +1.73% | 794.9만 |
|---|
| 2026.04.29 | ₩122,860 | ₩129,325 | ₩121,969 | ₩128,320 | +4.44% | 681.6만 |
|---|
| 2026.04.28 | ₩122,304 | ₩123,791 | ₩120,964 | ₩122,129 | -0.14% | 305.4만 |
|---|
| 2026.04.27 | ₩122,049 | ₩123,282 | ₩120,217 | ₩121,714 | -0.27% | 388.5만 |
|---|
| 2026.04.24 | ₩121,285 | ₩124,903 | ₩119,992 | ₩123,322 | +1.68% | 425.5만 |
|---|
| 2026.04.23 | ₩120,923 | ₩121,406 | ₩116,836 | ₩120,615 | -0.25% | 381.1만 |
|---|
| 2026.04.22 | ₩124,220 | ₩125,305 | ₩119,932 | ₩123,175 | -0.84% | 349.1만 |
|---|
| 2026.04.21 | ₩124,287 | ₩126,639 | ₩121,526 | ₩121,888 | -1.93% | 483.8만 |
|---|
| 2026.04.20 | ₩119,369 | ₩121,526 | ₩118,069 | ₩121,352 | +1.66% | 352.9만 |
|---|
| 2026.04.17 | ₩119,021 | ₩119,396 | ₩116,729 | ₩117,949 | -0.90% | 363.4만 |
|---|
| 2026.04.16 | ₩120,602 | ₩121,272 | ₩115,349 | ₩116,153 | -3.69% | 506.1만 |
|---|
| 2026.04.15 | ₩112,367 | ₩119,878 | ₩111,664 | ₩119,302 | +6.17% | 606.4만 |
|---|
| 2026.04.14 | ₩111,892 | ₩113,419 | ₩108,850 | ₩110,418 | -1.32% | 356.3만 |
|---|
| 2026.04.13 | ₩107,014 | ₩111,061 | ₩106,183 | ₩110,954 | +3.68% | 463.5만 |
|---|
| 2026.04.10 | ₩112,575 | ₩112,642 | ₩103,202 | ₩106,183 | -5.68% | 605.6만 |
|---|
| 2026.04.09 | ₩111,583 | ₩113,205 | ₩109,748 | ₩112,602 | +0.91% | 491.9만 |
|---|
| 2026.04.08 | ₩114,974 | ₩115,697 | ₩111,061 | ₩111,530 | -3.00% | 406.8만 |
|---|
| 2026.04.07 | ₩111,074 | ₩114,290 | ₩110,994 | ₩112,588 | +1.36% | 405.7만 |
|---|
| 2026.04.06 | ₩109,922 | ₩111,248 | ₩108,850 | ₩110,793 | +0.79% | 271.9만 |
|---|
| 2026.04.02 | ₩107,202 | ₩110,418 | ₩106,089 | ₩110,364 | +2.95% | 283.4만 |
|---|
| 2026.04.01 | ₩108,408 | ₩109,037 | ₩105,741 | ₩108,140 | -0.25% | 285.7만 |
|---|
| 2026.03.31 | ₩105,929 | ₩107,999 | ₩104,501 | ₩107,724 | +1.70% | 414.5만 |
|---|
| 2026.03.30 | ₩103,731 | ₩106,116 | ₩103,262 | ₩105,433 | +1.64% | 371.3만 |
|---|
| 2026.03.27 | ₩105,194 | ₩106,016 | ₩103,396 | ₩104,133 | -1.01% | 346.7만 |
|---|
| 2026.03.26 | ₩104,857 | ₩108,669 | ₩104,743 | ₩106,290 | +1.37% | 425.1만 |
|---|
| 2026.03.25 | ₩103,182 | ₩105,259 | ₩101,882 | ₩104,669 | +1.44% | 378.2만 |
|---|
| 2026.03.24 | ₩103,919 | ₩103,919 | ₩101,105 | ₩101,815 | -2.02% | 378.1만 |
|---|
| 2026.03.23 | ₩103,356 | ₩105,379 | ₩101,882 | ₩104,455 | +1.06% | 323.8만 |
|---|
| 2026.03.20 | ₩102,565 | ₩103,872 | ₩100,307 | ₩102,659 | +0.09% | 547.6만 |
|---|
| 2026.03.19 | ₩101,399 | ₩103,275 | ₩100,971 | ₩102,833 | +1.41% | 283.9만 |
|---|
| 2026.03.18 | ₩100,944 | ₩103,409 | ₩100,944 | ₩102,418 | +1.46% | 267.1만 |
|---|
| 2026.03.17 | ₩100,783 | ₩103,450 | ₩100,254 | ₩101,828 | +1.04% | 220.6만 |
|---|
| 2026.03.16 | ₩100,099 | ₩101,734 | ₩99,604 | ₩100,448 | +0.35% | 298.8만 |
|---|
| 2026.03.13 | ₩100,421 | ₩101,386 | ₩98,666 | ₩99,295 | -1.12% | 274.3만 |
|---|
| 2026.03.12 | ₩101,587 | ₩103,691 | ₩100,314 | ₩100,421 | -1.15% | 293.3만 |
|---|
| 2026.03.11 | ₩102,351 | ₩104,441 | ₩100,368 | ₩101,909 | -0.43% | 351.2만 |
|---|
| 2026.03.10 | ₩104,843 | ₩104,843 | ₩100,260 | ₩102,351 | -2.38% | 336.4만 |
|---|
| 2026.03.09 | ₩102,297 | ₩104,026 | ₩101,576 | ₩103,262 | +0.94% | 337.4만 |
|---|
| 2026.03.06 | ₩102,471 | ₩104,227 | ₩101,681 | ₩103,852 | +1.35% | 447.5만 |
|---|
| 2026.03.05 | ₩104,133 | ₩106,371 | ₩103,182 | ₩103,624 | -0.49% | 558.5만 |
|---|
| 2026.03.04 | ₩98,491 | ₩105,125 | ₩98,491 | ₩104,548 | +6.15% | 780.5만 |
|---|
| 2026.03.03 | ₩94,994 | ₩100,046 | ₩94,739 | ₩98,491 | +3.68% | 451.4만 |
|---|
| 2026.03.02 | ₩97,165 | ₩99,483 | ₩96,133 | ₩97,446 | +0.29% | 579.7만 |
|---|
| 2026.02.27 | ₩99,128 | ₩100,656 | ₩97,406 | ₩99,081 | -0.05% | 757.2만 |
|---|
| 2026.02.26 | ₩105,862 | ₩107,537 | ₩97,728 | ₩101,225 | -4.38% | 1682.5만 |
|---|
| 2026.02.25 | ₩116,294 | ₩116,950 | ₩113,232 | ₩114,478 | -1.56% | 691.5만 |
|---|
| 2026.02.24 | ₩115,242 | ₩121,325 | ₩115,108 | ₩117,265 | +1.76% | 418.6만 |
|---|
| 2026.02.23 | ₩119,925 | ₩119,925 | ₩110,940 | ₩115,322 | -3.84% | 618.8만 |
|---|
| 2026.02.20 | ₩121,191 | ₩124,716 | ₩120,106 | ₩120,990 | -0.17% | 306.1만 |
|---|
| 2026.02.19 | ₩122,598 | ₩124,180 | ₩121,272 | ₩121,888 | -0.58% | 293.8만 |
|---|
| 2026.02.18 | ₩119,021 | ₩122,665 | ₩117,949 | ₩122,103 | +2.59% | 306.2만 |
|---|
| 2026.02.17 | ₩122,933 | ₩124,903 | ₩118,150 | ₩118,793 | -3.37% | 280.9만 |
|---|
| 2026.02.13 | ₩123,684 | ₩124,501 | ₩120,457 | ₩124,086 | +0.33% | 316만 |
|---|
| 2026.02.12 | ₩122,913 | ₩125,437 | ₩119,851 | ₩123,603 | +0.56% | 435.2만 |
|---|
| 2026.02.11 | ₩126,632 | ₩127,905 | ₩118,726 | ₩123,483 | -2.49% | 482.2만 |
|---|
| 2026.02.10 | ₩128,066 | ₩129,339 | ₩126,538 | ₩127,288 | -0.61% | 365.2만 |
|---|
| 2026.02.09 | ₩122,692 | ₩127,972 | ₩121,272 | ₩127,825 | +4.18% | 378.3만 |
|---|
| 2026.02.06 | ₩120,414 | ₩123,657 | ₩118,056 | ₩123,550 | +2.60% | 376.4만 |
|---|
| 2026.02.05 | ₩125,024 | ₩125,479 | ₩118,900 | ₩119,369 | -4.52% | 553.9만 |
|---|
| 2026.02.04 | ₩117,855 | ₩123,382 | ₩116,839 | ₩121,714 | +3.27% | 561.2만 |
|---|
| 2026.02.03 | ₩123,784 | ₩125,335 | ₩117,788 | ₩118,900 | -3.95% | 490만 |
|---|
| 2026.02.02 | ₩122,866 | ₩126,350 | ₩120,990 | ₩124,441 | +1.28% | 432.6만 |
|---|
| 2026.01.30 | ₩122,826 | ₩125,962 | ₩122,176 | ₩123,416 | +0.48% | 343.5만 |
|---|
| 2026.01.29 | ₩126,632 | ₩127,503 | ₩120,240 | ₩124,059 | -2.03% | 407.7만 |
|---|
| 2026.01.28 | ₩127,222 | ₩130,759 | ₩125,962 | ₩128,937 | +1.35% | 448.3만 |
|---|
| 2026.01.27 | ₩129,647 | ₩130,304 | ₩124,890 | ₩126,551 | -2.39% | 568.7만 |
|---|
| 2026.01.26 | ₩116,126 | ₩128,414 | ₩115,784 | ₩127,918 | +10.15% | 1034만 |
|---|
| 2026.01.23 | ₩113,359 | ₩115,161 | ₩113,111 | ₩114,947 | +1.40% | 265.3만 |
|---|
| 2026.01.22 | ₩109,882 | ₩113,794 | ₩109,533 | ₩113,433 | +3.23% | 390.1만 |
|---|
| 2026.01.21 | ₩109,051 | ₩110,109 | ₩107,202 | ₩108,783 | -0.25% | 298만 |
|---|
| 2026.01.20 | ₩107,202 | ₩109,024 | ₩106,893 | ₩108,970 | +1.65% | 239.8만 |
|---|
| 2026.01.16 | ₩109,426 | ₩110,143 | ₩107,979 | ₩108,488 | -0.86% | 237.6만 |
|---|
| 2026.01.15 | ₩110,632 | ₩111,377 | ₩109,145 | ₩109,238 | -1.26% | 235.5만 |
|---|
| 2026.01.14 | ₩111,396 | ₩113,419 | ₩110,853 | ₩110,900 | -0.45% | 221.4만 |
|---|
| 2026.01.13 | ₩116,113 | ₩116,609 | ₩110,552 | ₩111,476 | -3.99% | 336.8만 |
|---|
| 2026.01.12 | ₩116,917 | ₩117,815 | ₩114,759 | ₩116,247 | -0.57% | 246.6만 |
|---|
| 2026.01.09 | ₩114,960 | ₩116,743 | ₩113,835 | ₩114,143 | -0.71% | 192.6만 |
|---|
| 2026.01.08 | ₩115,537 | ₩115,992 | ₩113,478 | ₩114,773 | -0.66% | 213.8만 |
|---|
| 2026.01.07 | ₩115,322 | ₩116,421 | ₩112,937 | ₩116,086 | +0.66% | 307.5만 |
|---|
| 2026.01.06 | ₩115,483 | ₩116,917 | ₩114,076 | ₩114,920 | -0.49% | 318.6만 |
|---|
| 2026.01.05 | ₩111,959 | ₩116,287 | ₩111,825 | ₩115,952 | +3.57% | 306.5만 |
|---|
| 2026.01.02 | ₩115,617 | ₩115,764 | ₩109,962 | ₩111,650 | -3.43% | 284.1만 |
|---|
| 2025.12.31 | ₩115,242 | ₩116,354 | ₩115,141 | ₩115,630 | +0.34% | 165.1만 |
|---|
| 2025.12.30 | ₩115,202 | ₩115,818 | ₩114,935 | ₩115,644 | +0.38% | 173.2만 |
|---|
| 2025.12.29 | ₩117,439 | ₩118,444 | ₩115,389 | ₩115,684 | -1.49% | 191.7만 |
|---|
| 2025.12.26 | ₩117,185 | ₩118,042 | ₩117,171 | ₩117,975 | +0.67% | 118.9만 |
|---|
| 2025.12.24 | ₩116,354 | ₩117,774 | ₩116,019 | ₩117,640 | +1.11% | 103.6만 |
|---|
| 2025.12.23 | ₩119,771 | ₩120,562 | ₩116,341 | ₩116,796 | -2.48% | 214.9만 |
|---|
| 2025.12.22 | ₩120,334 | ₩121,788 | ₩120,133 | ₩120,588 | +0.21% | 230.3만 |
|---|
| 2025.12.19 | ₩119,744 | ₩120,743 | ₩119,033 | ₩120,361 | +0.51% | 324.2만 |
|---|
| 2025.12.18 | ₩118,887 | ₩120,575 | ₩118,860 | ₩119,771 | +0.74% | 226.8만 |
|---|
| 2025.12.17 | ₩118,739 | ₩121,466 | ₩118,511 | ₩118,927 | +0.16% | 233.9만 |
|---|
| 2025.12.16 | ₩115,644 | ₩117,982 | ₩115,617 | ₩117,801 | +1.87% | 260만 |
|---|
| 2025.12.15 | ₩119,664 | ₩119,744 | ₩115,637 | ₩115,965 | -3.09% | 289.7만 |
|---|
| 2025.12.12 | ₩121,084 | ₩122,511 | ₩118,605 | ₩119,959 | -0.93% | 258.9만 |
|---|
| 2025.12.11 | ₩117,975 | ₩121,433 | ₩117,815 | ₩120,923 | +2.50% | 295.1만 |
|---|
| 2025.12.10 | ₩117,707 | ₩119,594 | ₩117,506 | ₩117,989 | +0.24% | 240.9만 |
|---|
| 2025.12.09 | ₩119,449 | ₩119,583 | ₩116,930 | ₩117,426 | -1.69% | 253.7만 |
|---|
| 2025.12.08 | ₩117,922 | ₩120,039 | ₩115,992 | ₩119,382 | +1.24% | 296.2만 |
|---|
| 2025.12.05 | ₩116,153 | ₩118,598 | ₩115,992 | ₩117,453 | +1.12% | 225.5만 |
|---|
| 2025.12.04 | ₩115,088 | ₩116,059 | ₩114,257 | ₩116,019 | +0.81% | 172.9만 |
|---|
| 2025.12.03 | ₩112,763 | ₩115,470 | ₩112,548 | ₩114,759 | +1.77% | 198.9만 |
|---|
| 2025.12.02 | ₩114,036 | ₩116,555 | ₩113,232 | ₩113,312 | -0.63% | 364.5만 |
|---|
| 2025.12.01 | ₩112,535 | ₩116,140 | ₩112,508 | ₩113,821 | +1.14% | 331만 |
|---|
| 2025.11.28 | ₩113,004 | ₩114,893 | ₩112,709 | ₩113,848 | +0.75% | 151.7만 |
|---|
| 2025.11.26 | ₩115,912 | ₩116,394 | ₩112,776 | ₩113,138 | -2.39% | 519.9만 |
|---|
| 2025.11.25 | ₩112,026 | ₩121,995 | ₩109,292 | ₩115,697 | +3.28% | 1260.6만 |
|---|
| 2025.11.24 | ₩105,996 | ₩107,563 | ₩105,312 | ₩105,326 | -0.63% | 1004.5만 |
|---|
| 2025.11.21 | ₩104,857 | ₩106,518 | ₩103,744 | ₩105,366 | +0.49% | 295.5만 |
|---|
| 2025.11.20 | ₩109,547 | ₩109,841 | ₩104,723 | ₩105,084 | -4.07% | 291.7만 |
|---|
| 2025.11.19 | ₩108,716 | ₩108,836 | ₩107,537 | ₩108,153 | -0.52% | 172.2만 |
|---|
| 2025.11.18 | ₩109,386 | ₩109,882 | ₩107,845 | ₩108,957 | -0.39% | 235.4만 |
|---|
| 2025.11.17 | ₩111,985 | ₩112,910 | ₩108,476 | ₩109,694 | -2.05% | 222.4만 |
|---|
| 2025.11.14 | ₩111,021 | ₩113,741 | ₩110,552 | ₩112,856 | +1.65% | 211.1만 |
|---|
| 2025.11.13 | ₩113,044 | ₩114,384 | ₩111,664 | ₩112,615 | -0.38% | 193.7만 |
|---|
| 2025.11.12 | ₩113,768 | ₩114,572 | ₩113,232 | ₩113,500 | -0.24% | 250만 |
|---|
| 2025.11.11 | ₩113,473 | ₩114,903 | ₩112,602 | ₩113,352 | -0.11% | 328.9만 |
|---|
| 2025.11.10 | ₩109,748 | ₩112,113 | ₩109,694 | ₩111,436 | +1.54% | 207.6만 |
|---|
| 2025.11.07 | ₩109,386 | ₩110,042 | ₩108,300 | ₩109,466 | +0.07% | 227.8만 |
|---|
| 2025.11.06 | ₩111,825 | ₩112,558 | ₩109,439 | ₩110,176 | -1.47% | 221.5만 |
|---|
| 2025.11.05 | ₩112,696 | ₩113,433 | ₩110,954 | ₩111,985 | -0.63% | 205.2만 |
|---|
| 2025.11.04 | ₩113,902 | ₩114,639 | ₩111,456 | ₩112,334 | -1.38% | 219.6만 |
|---|
| 2025.11.03 | ₩117,118 | ₩118,873 | ₩114,210 | ₩115,617 | -1.28% | 299.4만 |
|---|
| 2025.10.31 | ₩113,124 | ₩117,131 | ₩113,124 | ₩116,890 | +3.33% | 402.2만 |
|---|
| 2025.10.30 | ₩110,927 | ₩114,532 | ₩110,580 | ₩113,017 | +1.88% | 212.3만 |
|---|
| 2025.10.29 | ₩113,057 | ₩113,103 | ₩111,047 | ₩111,650 | -1.24% | 200.1만 |
|---|
| 2025.10.28 | ₩113,989 | ₩115,228 | ₩112,990 | ₩113,754 | -0.21% | 233만 |
|---|
| 2025.10.27 | ₩116,073 | ₩116,307 | ₩114,116 | ₩114,130 | -1.67% | 290.1만 |
|---|
| 2025.10.24 | ₩111,697 | ₩114,277 | ₩111,570 | ₩112,937 | +1.11% | 295.1만 |
|---|
| 2025.10.23 | ₩109,882 | ₩112,066 | ₩109,882 | ₩110,940 | +0.96% | 368.2만 |
|---|
| 2025.10.22 | ₩111,650 | ₩111,905 | ₩109,694 | ₩109,895 | -1.57% | 161.5만 |
|---|
| 2025.10.21 | ₩109,721 | ₩112,508 | ₩109,335 | ₩112,039 | +2.11% | 188만 |
|---|
| 2025.10.20 | ₩107,872 | ₩110,270 | ₩107,785 | ₩109,761 | +1.75% | 202.6만 |
|---|
| 2025.10.17 | ₩106,264 | ₩107,764 | ₩105,862 | ₩107,215 | +0.90% | 264.3만 |
|---|
| 2025.10.16 | ₩107,068 | ₩108,066 | ₩106,076 | ₩106,974 | -0.09% | 194.4만 |
|---|
| 2025.10.15 | ₩106,907 | ₩107,369 | ₩105,004 | ₩106,545 | -0.34% | 234.7만 |
|---|
| 2025.10.14 | ₩104,602 | ₩107,349 | ₩104,200 | ₩106,290 | +1.61% | 208.9만 |
|---|
| 2025.10.13 | ₩107,992 | ₩108,267 | ₩106,009 | ₩106,089 | -1.76% | 237.1만 |
|---|
| 2025.10.10 | ₩110,940 | ₩111,222 | ₩106,800 | ₩107,577 | -3.03% | 327.9만 |
|---|