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 | ₩127,848 | ₩130,714 | ₩127,353 | ₩130,628 | +2.17% | 236.3만 |
| 2026.10.08 | ₩126,378 | ₩127,193 | ₩123,511 | ₩126,525 | +0.12% | 391.3만 |
| 2026.10.07 | ₩124,734 | ₩127,139 | ₩124,734 | ₩126,658 | +1.54% | 234.2만 |
| 2026.10.06 | ₩125,669 | ₩126,832 | ₩124,894 | ₩125,896 | +0.18% | 190.8만 |
| 2026.10.05 | ₩124,988 | ₩126,424 | ₩124,279 | ₩125,121 | +0.11% | 210.3만 |
| 2026.10.02 | ₩126,210 | ₩127,193 | ₩123,070 | ₩124,132 | -1.65% | 200.7만 |
| 2026.10.01 | ₩123,130 | ₩126,511 | ₩121,058 | ₩125,362 | +1.81% | 365.4만 |
| 2026.09.30 | ₩118,185 | ₩122,502 | ₩118,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,312 |
| +2.65% |
| 289.1만 |
| 2026.09.29 | ₩116,608 | ₩118,412 | ₩115,412 | ₩118,085 | +1.27% | 240.8만 |
|---|
| 2026.09.28 | ₩117,510 | ₩117,590 | ₩114,109 | ₩116,675 | -0.71% | 236.8만 |
|---|
| 2026.09.25 | ₩121,205 | ₩122,729 | ₩119,775 | ₩119,896 | -1.08% | 195.7만 |
|---|
| 2026.09.24 | ₩122,889 | ₩123,023 | ₩119,615 | ₩120,751 | -1.74% | 202.5만 |
|---|
| 2026.09.23 | ₩121,780 | ₩124,734 | ₩121,286 | ₩122,823 | +0.86% | 308.7만 |
|---|
| 2026.09.22 | ₩122,756 | ₩123,117 | ₩119,896 | ₩121,553 | -0.98% | 357.5만 |
|---|
| 2026.09.21 | ₩118,639 | ₩122,395 | ₩117,356 | ₩121,486 | +2.40% | 395.3만 |
|---|
| 2026.09.18 | ₩123,183 | ₩123,297 | ₩117,878 | ₩118,639 | -3.69% | 578.3만 |
|---|
| 2026.09.17 | ₩122,288 | ₩124,687 | ₩121,112 | ₩123,170 | +0.72% | 259.4만 |
|---|
| 2026.09.16 | ₩123,304 | ₩124,694 | ₩122,395 | ₩122,876 | -0.35% | 266.6만 |
|---|
| 2026.09.15 | ₩126,605 | ₩127,236 | ₩123,925 | ₩124,386 | -1.75% | 393.4만 |
|---|
| 2026.09.14 | ₩129,431 | ₩129,639 | ₩126,952 | ₩127,447 | -1.53% | 334.5만 |
|---|
| 2026.09.11 | ₩127,286 | ₩129,425 | ₩126,631 | ₩127,727 | +0.35% | 224.6만 |
|---|
| 2026.09.10 | ₩128,509 | ₩129,371 | ₩126,678 | ₩127,580 | -0.72% | 235.9만 |
|---|
| 2026.09.09 | ₩130,601 | ₩131,683 | ₩127,914 | ₩128,543 | -1.58% | 238.5만 |
|---|
| 2026.09.08 | ₩133,153 | ₩133,407 | ₩127,687 | ₩128,890 | -3.20% | 247.2만 |
|---|
| 2026.09.04 | ₩131,082 | ₩136,655 | ₩129,451 | ₩135,426 | +3.31% | 351.3만 |
|---|
| 2026.09.03 | ₩130,146 | ₩132,479 | ₩129,117 | ₩131,162 | +0.78% | 239.8만 |
|---|
| 2026.09.02 | ₩127,059 | ₩129,913 | ₩127,059 | ₩128,115 | +0.83% | 241.1만 |
|---|
| 2026.09.01 | ₩126,966 | ₩128,503 | ₩126,511 | ₩126,832 | -0.11% | 263.5만 |
|---|
| 2026.08.31 | ₩131,323 | ₩132,151 | ₩128,382 | ₩129,211 | -1.61% | 363.3만 |
|---|
| 2026.08.28 | ₩133,341 | ₩136,548 | ₩130,173 | ₩131,550 | -1.34% | 281.5만 |
|---|
| 2026.08.27 | ₩126,591 | ₩134,076 | ₩126,431 | ₩134,009 | +5.86% | 445.9만 |
|---|
| 2026.08.26 | ₩127,233 | ₩131,456 | ₩123,918 | ₩125,402 | -1.44% | 728만 |
|---|
| 2026.08.25 | ₩138,326 | ₩140,230 | ₩134,009 | ₩134,878 | -2.49% | 705.7만 |
|---|
| 2026.08.24 | ₩143,658 | ₩143,658 | ₩137,671 | ₩140,103 | -2.47% | 441.9만 |
|---|
| 2026.08.21 | ₩142,201 | ₩145,182 | ₩140,163 | ₩143,578 | +0.97% | 271만 |
|---|
| 2026.08.20 | ₩142,469 | ₩144,620 | ₩141,720 | ₩142,068 | -0.28% | 198.8만 |
|---|
| 2026.08.19 | ₩141,520 | ₩145,382 | ₩141,520 | ₩143,632 | +1.49% | 274.3만 |
|---|
| 2026.08.18 | ₩140,705 | ₩142,709 | ₩139,609 | ₩139,943 | -0.54% | 188.4만 |
|---|
| 2026.08.17 | ₩140,330 | ₩142,455 | ₩140,050 | ₩141,079 | +0.53% | 243.2만 |
|---|
| 2026.08.14 | ₩147,922 | ₩148,202 | ₩140,357 | ₩141,613 | -4.26% | 278.3만 |
|---|
| 2026.08.13 | ₩142,188 | ₩147,454 | ₩139,662 | ₩146,799 | +3.24% | 385.1만 |
|---|
| 2026.08.12 | ₩138,847 | ₩140,598 | ₩138,045 | ₩140,504 | +1.19% | 213.4만 |
|---|
| 2026.08.11 | ₩141,159 | ₩143,444 | ₩140,571 | ₩141,747 | +0.42% | 222.7만 |
|---|
| 2026.08.10 | ₩139,121 | ₩143,632 | ₩138,165 | ₩143,271 | +2.98% | 334.7만 |
|---|
| 2026.08.07 | ₩136,655 | ₩141,039 | ₩136,655 | ₩139,662 | +2.20% | 336.1만 |
|---|
| 2026.08.06 | ₩132,058 | ₩135,532 | ₩131,456 | ₩135,385 | +2.52% | 201.7만 |
|---|
| 2026.08.05 | ₩136,067 | ₩137,310 | ₩132,505 | ₩134,503 | -1.15% | 255.8만 |
|---|
| 2026.08.04 | ₩130,227 | ₩136,735 | ₩129,184 | ₩136,481 | +4.80% | 365.4만 |
|---|
| 2026.08.03 | ₩130,347 | ₩133,635 | ₩129,839 | ₩131,309 | +0.74% | 335.5만 |
|---|
| 2026.07.31 | ₩123,210 | ₩128,797 | ₩121,800 | ₩128,396 | +4.21% | 459.9만 |
|---|
| 2026.07.30 | ₩123,157 | ₩123,591 | ₩121,192 | ₩123,384 | +0.18% | 284.1만 |
|---|
| 2026.07.29 | ₩121,780 | ₩125,816 | ₩120,992 | ₩123,504 | +1.42% | 309.3만 |
|---|
| 2026.07.28 | ₩121,847 | ₩123,250 | ₩119,414 | ₩122,261 | +0.34% | 345.5만 |
|---|
| 2026.07.27 | ₩120,430 | ₩122,555 | ₩119,929 | ₩121,914 | +1.23% | 313.1만 |
|---|
| 2026.07.24 | ₩113,895 | ₩117,837 | ₩113,895 | ₩117,597 | +3.25% | 398.2만 |
|---|
| 2026.07.23 | ₩114,777 | ₩115,592 | ₩111,362 | ₩112,411 | -2.06% | 303.2만 |
|---|
| 2026.07.22 | ₩119,481 | ₩119,889 | ₩114,309 | ₩114,683 | -4.02% | 308.9만 |
|---|
| 2026.07.21 | ₩119,695 | ₩121,620 | ₩119,080 | ₩119,976 | +0.23% | 257만 |
|---|
| 2026.07.20 | ₩121,165 | ₩122,769 | ₩119,348 | ₩121,499 | +0.28% | 258.7만 |
|---|
| 2026.07.17 | ₩121,422 | ₩123,437 | ₩120,163 | ₩121,793 | +0.31% | 275.1만 |
|---|
| 2026.07.16 | ₩124,293 | ₩126,231 | ₩122,502 | ₩124,186 | -0.09% | 272.4만 |
|---|
| 2026.07.15 | ₩122,929 | ₩125,763 | ₩122,355 | ₩123,758 | +0.67% | 375.4만 |
|---|
| 2026.07.14 | ₩118,412 | ₩122,796 | ₩118,014 | ₩121,820 | +2.88% | 319.8만 |
|---|
| 2026.07.13 | ₩120,270 | ₩124,493 | ₩120,270 | ₩122,796 | +2.10% | 318.1만 |
|---|
| 2026.07.10 | ₩121,433 | ₩122,275 | ₩119,421 | ₩119,962 | -1.21% | 273.3만 |
|---|
| 2026.07.09 | ₩114,810 | ₩120,216 | ₩114,336 | ₩120,123 | +4.63% | 311만 |
|---|
| 2026.07.08 | ₩114,643 | ₩117,477 | ₩113,641 | ₩116,808 | +1.89% | 373.6만 |
|---|
| 2026.07.07 | ₩115,572 | ₩117,383 | ₩114,456 | ₩114,510 | -0.92% | 247.3만 |
|---|
| 2026.07.06 | ₩115,432 | ₩116,394 | ₩113,133 | ₩113,547 | -1.63% | 340.2만 |
|---|
| 2026.07.02 | ₩119,281 | ₩120,951 | ₩116,080 | ₩116,468 | -2.36% | 351.4만 |
|---|
| 2026.07.01 | ₩118,359 | ₩121,740 | ₩117,463 | ₩120,457 | +1.77% | 356.5만 |
|---|
| 2026.06.30 | ₩114,804 | ₩116,701 | ₩113,922 | ₩115,352 | +0.48% | 382.4만 |
|---|
| 2026.06.29 | ₩117,617 | ₩118,613 | ₩114,750 | ₩115,124 | -2.12% | 322만 |
|---|
| 2026.06.26 | ₩111,503 | ₩115,913 | ₩110,928 | ₩115,579 | +3.66% | 388.2만 |
|---|
| 2026.06.25 | ₩113,387 | ₩113,801 | ₩109,950 | ₩110,767 | -2.31% | 326.5만 |
|---|
| 2026.06.24 | ₩113,895 | ₩116,768 | ₩113,574 | ₩114,229 | +0.29% | 386.5만 |
|---|
| 2026.06.23 | ₩112,719 | ₩115,873 | ₩112,665 | ₩115,532 | +2.50% | 391.3만 |
|---|
| 2026.06.22 | ₩113,975 | ₩117,236 | ₩110,861 | ₩112,719 | -1.10% | 548.8만 |
|---|
| 2026.06.18 | ₩115,646 | ₩116,207 | ₩113,614 | ₩115,418 | -0.20% | 813.6만 |
|---|
| 2026.06.17 | ₩122,422 | ₩122,422 | ₩116,548 | ₩116,795 | -4.60% | 413.1만 |
|---|
| 2026.06.16 | ₩124,680 | ₩125,135 | ₩120,804 | ₩123,050 | -1.31% | 471.2만 |
|---|
| 2026.06.15 | ₩125,402 | ₩128,823 | ₩124,293 | ₩125,963 | +0.45% | 422만 |
|---|
| 2026.06.12 | ₩122,956 | ₩126,164 | ₩120,657 | ₩125,201 | +1.83% | 325.3만 |
|---|
| 2026.06.11 | ₩123,758 | ₩125,268 | ₩121,346 | ₩123,384 | -0.30% | 415.4만 |
|---|
| 2026.06.10 | ₩127,634 | ₩129,438 | ₩125,268 | ₩125,576 | -1.61% | 346.8만 |
|---|
| 2026.06.09 | ₩135,446 | ₩135,653 | ₩124,720 | ₩129,411 | -4.46% | 479.9만 |
|---|
| 2026.06.08 | ₩136,161 | ₩137,390 | ₩133,869 | ₩135,185 | -0.72% | 373.1만 |
|---|
| 2026.06.05 | ₩141,212 | ₩141,613 | ₩133,073 | ₩135,813 | -3.82% | 360.6만 |
|---|
| 2026.06.04 | ₩141,146 | ₩142,776 | ₩138,045 | ₩140,611 | -0.38% | 360.9만 |
|---|
| 2026.06.03 | ₩147,521 | ₩147,995 | ₩141,132 | ₩141,934 | -3.79% | 309.3만 |
|---|
| 2026.06.02 | ₩144,727 | ₩151,724 | ₩144,487 | ₩149,525 | +3.32% | 476.1만 |
|---|
| 2026.06.01 | ₩138,994 | ₩153,348 | ₩138,139 | ₩149,178 | +7.33% | 869.7만 |
|---|
| 2026.05.29 | ₩135,760 | ₩137,163 | ₩132,806 | ₩135,773 | +0.01% | 550.3만 |
|---|
| 2026.05.28 | ₩133,648 | ₩137,510 | ₩132,225 | ₩134,263 | +0.46% | 385.1만 |
|---|
| 2026.05.27 | ₩132,900 | ₩136,241 | ₩131,977 | ₩133,595 | +0.52% | 356.1만 |
|---|
| 2026.05.26 | ₩140,618 | ₩140,618 | ₩133,194 | ₩133,768 | -4.87% | 542.7만 |
|---|
| 2026.05.22 | ₩145,008 | ₩151,998 | ₩140,451 | ₩141,186 | -2.64% | 962.7만 |
|---|
| 2026.05.21 | ₩132,312 | ₩133,742 | ₩127,447 | ₩129,304 | -2.27% | 912.3만 |
|---|
| 2026.05.20 | ₩128,917 | ₩133,100 | ₩127,914 | ₩132,873 | +3.07% | 496.9만 |
|---|
| 2026.05.19 | ₩131,256 | ₩134,303 | ₩129,679 | ₩130,160 | -0.83% | 587.3만 |
|---|
| 2026.05.18 | ₩132,980 | ₩134,236 | ₩131,349 | ₩132,138 | -0.63% | 600만 |
|---|
| 2026.05.15 | ₩131,777 | ₩136,949 | ₩131,670 | ₩133,862 | +1.58% | 657.9만 |
|---|
| 2026.05.14 | ₩137,096 | ₩137,524 | ₩130,721 | ₩131,282 | -4.24% | 626.1만 |
|---|
| 2026.05.13 | ₩138,299 | ₩138,940 | ₩135,666 | ₩136,896 | -1.01% | 347.9만 |
|---|
| 2026.05.12 | ₩142,148 | ₩142,542 | ₩136,615 | ₩137,604 | -3.20% | 489만 |
|---|
| 2026.05.11 | ₩146,084 | ₩149,098 | ₩140,945 | ₩143,164 | -2.00% | 411만 |
|---|
| 2026.05.08 | ₩144,674 | ₩146,224 | ₩140,624 | ₩145,957 | +0.89% | 377.1만 |
|---|
| 2026.05.07 | ₩143,872 | ₩145,569 | ₩140,771 | ₩144,821 | +0.66% | 475.1만 |
|---|
| 2026.05.06 | ₩142,661 | ₩144,687 | ₩139,809 | ₩140,504 | -1.51% | 618.7만 |
|---|
| 2026.05.05 | ₩143,023 | ₩146,345 | ₩140,771 | ₩145,810 | +1.95% | 423.9만 |
|---|
| 2026.05.04 | ₩138,393 | ₩144,220 | ₩137,938 | ₩142,509 | +2.97% | 550.2만 |
|---|
| 2026.05.01 | ₩132,312 | ₩139,181 | ₩132,058 | ₩138,245 | +4.48% | 582.6만 |
|---|
| 2026.04.30 | ₩127,634 | ₩130,708 | ₩124,948 | ₩129,839 | +1.73% | 794.9만 |
|---|
| 2026.04.29 | ₩122,535 | ₩128,984 | ₩121,646 | ₩127,981 | +4.44% | 681.6만 |
|---|
| 2026.04.28 | ₩121,981 | ₩123,464 | ₩120,644 | ₩121,807 | -0.14% | 305.4만 |
|---|
| 2026.04.27 | ₩121,727 | ₩122,956 | ₩119,900 | ₩121,392 | -0.27% | 388.5만 |
|---|
| 2026.04.24 | ₩120,965 | ₩124,573 | ₩119,675 | ₩122,996 | +1.68% | 425.5만 |
|---|
| 2026.04.23 | ₩120,604 | ₩121,085 | ₩116,528 | ₩120,297 | -0.25% | 381.1만 |
|---|
| 2026.04.22 | ₩123,892 | ₩124,974 | ₩119,615 | ₩122,849 | -0.84% | 349.1만 |
|---|
| 2026.04.21 | ₩123,959 | ₩126,304 | ₩121,205 | ₩121,566 | -1.93% | 483.8만 |
|---|
| 2026.04.20 | ₩119,054 | ₩121,205 | ₩117,757 | ₩121,032 | +1.66% | 352.9만 |
|---|
| 2026.04.17 | ₩118,706 | ₩119,080 | ₩116,421 | ₩117,637 | -0.90% | 363.4만 |
|---|
| 2026.04.16 | ₩120,283 | ₩120,951 | ₩115,044 | ₩115,846 | -3.69% | 506.1만 |
|---|
| 2026.04.15 | ₩112,071 | ₩119,561 | ₩111,369 | ₩118,987 | +6.17% | 606.4만 |
|---|
| 2026.04.14 | ₩111,596 | ₩113,120 | ₩108,562 | ₩110,126 | -1.32% | 356.3만 |
|---|
| 2026.04.13 | ₩106,731 | ₩110,767 | ₩105,903 | ₩110,661 | +3.68% | 463.5만 |
|---|
| 2026.04.10 | ₩112,278 | ₩112,345 | ₩102,929 | ₩105,903 | -5.68% | 605.6만 |
|---|
| 2026.04.09 | ₩111,289 | ₩112,906 | ₩109,458 | ₩112,304 | +0.91% | 491.9만 |
|---|
| 2026.04.08 | ₩114,670 | ₩115,392 | ₩110,767 | ₩111,235 | -3.00% | 406.8만 |
|---|
| 2026.04.07 | ₩110,781 | ₩113,988 | ₩110,701 | ₩112,291 | +1.36% | 405.7만 |
|---|
| 2026.04.06 | ₩109,631 | ₩110,955 | ₩108,562 | ₩110,500 | +0.79% | 271.9만 |
|---|
| 2026.04.02 | ₩106,918 | ₩110,126 | ₩105,809 | ₩110,072 | +2.95% | 283.4만 |
|---|
| 2026.04.01 | ₩108,121 | ₩108,749 | ₩105,462 | ₩107,854 | -0.25% | 285.7만 |
|---|
| 2026.03.31 | ₩105,649 | ₩107,714 | ₩104,225 | ₩107,440 | +1.70% | 414.5만 |
|---|
| 2026.03.30 | ₩103,457 | ₩105,836 | ₩102,989 | ₩105,154 | +1.64% | 371.3만 |
|---|
| 2026.03.27 | ₩104,916 | ₩105,736 | ₩103,123 | ₩103,858 | -1.01% | 346.7만 |
|---|
| 2026.03.26 | ₩104,580 | ₩108,382 | ₩104,466 | ₩106,010 | +1.37% | 425.1만 |
|---|
| 2026.03.25 | ₩102,909 | ₩104,981 | ₩101,613 | ₩104,392 | +1.44% | 378.2만 |
|---|
| 2026.03.24 | ₩103,644 | ₩103,644 | ₩100,837 | ₩101,546 | -2.02% | 378.1만 |
|---|
| 2026.03.23 | ₩103,083 | ₩105,101 | ₩101,613 | ₩104,179 | +1.06% | 323.8만 |
|---|
| 2026.03.20 | ₩102,294 | ₩103,597 | ₩100,042 | ₩102,388 | +0.09% | 547.6만 |
|---|
| 2026.03.19 | ₩101,131 | ₩103,003 | ₩100,704 | ₩102,561 | +1.41% | 283.9만 |
|---|
| 2026.03.18 | ₩100,677 | ₩103,136 | ₩100,677 | ₩102,147 | +1.46% | 267.1만 |
|---|
| 2026.03.17 | ₩100,517 | ₩103,176 | ₩99,989 | ₩101,559 | +1.04% | 220.6만 |
|---|
| 2026.03.16 | ₩99,835 | ₩101,466 | ₩99,341 | ₩100,183 | +0.35% | 298.8만 |
|---|
| 2026.03.13 | ₩100,156 | ₩101,118 | ₩98,405 | ₩99,033 | -1.12% | 274.3만 |
|---|
| 2026.03.12 | ₩101,319 | ₩103,417 | ₩100,049 | ₩100,156 | -1.15% | 293.3만 |
|---|
| 2026.03.11 | ₩102,080 | ₩104,165 | ₩100,102 | ₩101,639 | -0.43% | 351.2만 |
|---|
| 2026.03.10 | ₩104,566 | ₩104,566 | ₩99,995 | ₩102,080 | -2.38% | 336.4만 |
|---|
| 2026.03.09 | ₩102,027 | ₩103,751 | ₩101,308 | ₩102,989 | +0.94% | 337.4만 |
|---|
| 2026.03.06 | ₩102,201 | ₩103,951 | ₩101,412 | ₩103,577 | +1.35% | 447.5만 |
|---|
| 2026.03.05 | ₩103,858 | ₩106,090 | ₩102,909 | ₩103,350 | -0.49% | 558.5만 |
|---|
| 2026.03.04 | ₩98,231 | ₩104,847 | ₩98,231 | ₩104,272 | +6.15% | 780.5만 |
|---|
| 2026.03.03 | ₩94,743 | ₩99,782 | ₩94,489 | ₩98,231 | +3.68% | 451.4만 |
|---|
| 2026.03.02 | ₩96,908 | ₩99,220 | ₩95,879 | ₩97,189 | +0.29% | 579.7만 |
|---|
| 2026.02.27 | ₩98,866 | ₩100,390 | ₩97,149 | ₩98,819 | -0.05% | 757.2만 |
|---|
| 2026.02.26 | ₩105,582 | ₩107,253 | ₩97,469 | ₩100,958 | -4.38% | 1682.5만 |
|---|
| 2026.02.25 | ₩115,986 | ₩116,641 | ₩112,933 | ₩114,175 | -1.56% | 691.5만 |
|---|
| 2026.02.24 | ₩114,937 | ₩121,005 | ₩114,804 | ₩116,955 | +1.76% | 418.6만 |
|---|
| 2026.02.23 | ₩119,608 | ₩119,608 | ₩110,647 | ₩115,017 | -3.84% | 618.8만 |
|---|
| 2026.02.20 | ₩120,871 | ₩124,386 | ₩119,789 | ₩120,671 | -0.17% | 306.1만 |
|---|
| 2026.02.19 | ₩122,275 | ₩123,852 | ₩120,951 | ₩121,566 | -0.58% | 293.8만 |
|---|
| 2026.02.18 | ₩118,706 | ₩122,341 | ₩117,637 | ₩121,780 | +2.59% | 306.2만 |
|---|
| 2026.02.17 | ₩122,609 | ₩124,573 | ₩117,837 | ₩118,479 | -3.37% | 280.9만 |
|---|
| 2026.02.13 | ₩123,357 | ₩124,172 | ₩120,139 | ₩123,758 | +0.33% | 316만 |
|---|
| 2026.02.12 | ₩122,589 | ₩125,105 | ₩119,535 | ₩123,277 | +0.56% | 435.2만 |
|---|
| 2026.02.11 | ₩126,297 | ₩127,567 | ₩118,412 | ₩123,157 | -2.49% | 482.2만 |
|---|
| 2026.02.10 | ₩127,727 | ₩128,997 | ₩126,204 | ₩126,952 | -0.61% | 365.2만 |
|---|
| 2026.02.09 | ₩122,368 | ₩127,634 | ₩120,951 | ₩127,487 | +4.18% | 378.3만 |
|---|
| 2026.02.06 | ₩120,096 | ₩123,330 | ₩117,744 | ₩123,223 | +2.60% | 376.4만 |
|---|
| 2026.02.05 | ₩124,694 | ₩125,148 | ₩118,586 | ₩119,054 | -4.52% | 553.9만 |
|---|
| 2026.02.04 | ₩117,543 | ₩123,056 | ₩116,530 | ₩121,392 | +3.27% | 561.2만 |
|---|
| 2026.02.03 | ₩123,457 | ₩125,004 | ₩117,477 | ₩118,586 | -3.95% | 490만 |
|---|
| 2026.02.02 | ₩122,542 | ₩126,017 | ₩120,671 | ₩124,112 | +1.28% | 432.6만 |
|---|
| 2026.01.30 | ₩122,502 | ₩125,629 | ₩121,854 | ₩123,090 | +0.48% | 343.5만 |
|---|
| 2026.01.29 | ₩126,297 | ₩127,166 | ₩119,922 | ₩123,731 | -2.03% | 407.7만 |
|---|
| 2026.01.28 | ₩126,885 | ₩130,414 | ₩125,629 | ₩128,596 | +1.35% | 448.3만 |
|---|
| 2026.01.27 | ₩129,304 | ₩129,959 | ₩124,560 | ₩126,217 | -2.39% | 568.7만 |
|---|
| 2026.01.26 | ₩115,819 | ₩128,075 | ₩115,479 | ₩127,580 | +10.15% | 1034만 |
|---|
| 2026.01.23 | ₩113,060 | ₩114,857 | ₩112,812 | ₩114,643 | +1.40% | 265.3만 |
|---|
| 2026.01.22 | ₩109,591 | ₩113,494 | ₩109,244 | ₩113,133 | +3.23% | 390.1만 |
|---|
| 2026.01.21 | ₩108,763 | ₩109,819 | ₩106,918 | ₩108,495 | -0.25% | 298만 |
|---|
| 2026.01.20 | ₩106,918 | ₩108,736 | ₩106,611 | ₩108,683 | +1.65% | 239.8만 |
|---|
| 2026.01.16 | ₩109,137 | ₩109,852 | ₩107,694 | ₩108,201 | -0.86% | 237.6만 |
|---|
| 2026.01.15 | ₩110,340 | ₩111,083 | ₩108,856 | ₩108,950 | -1.26% | 235.5만 |
|---|
| 2026.01.14 | ₩111,102 | ₩113,120 | ₩110,560 | ₩110,607 | -0.45% | 221.4만 |
|---|
| 2026.01.13 | ₩115,806 | ₩116,300 | ₩110,260 | ₩111,182 | -3.99% | 336.8만 |
|---|
| 2026.01.12 | ₩116,608 | ₩117,503 | ₩114,456 | ₩115,940 | -0.57% | 246.6만 |
|---|
| 2026.01.09 | ₩114,657 | ₩116,434 | ₩113,534 | ₩113,841 | -0.71% | 192.6만 |
|---|
| 2026.01.08 | ₩115,231 | ₩115,686 | ₩113,178 | ₩114,470 | -0.66% | 213.8만 |
|---|
| 2026.01.07 | ₩115,017 | ₩116,113 | ₩112,639 | ₩115,779 | +0.66% | 307.5만 |
|---|
| 2026.01.06 | ₩115,178 | ₩116,608 | ₩113,775 | ₩114,617 | -0.49% | 318.6만 |
|---|
| 2026.01.05 | ₩111,663 | ₩115,980 | ₩111,529 | ₩115,646 | +3.57% | 306.5만 |
|---|
| 2026.01.02 | ₩115,311 | ₩115,459 | ₩109,672 | ₩111,356 | -3.43% | 284.1만 |
|---|
| 2025.12.31 | ₩114,937 | ₩116,047 | ₩114,837 | ₩115,325 | +0.34% | 165.1만 |
|---|
| 2025.12.30 | ₩114,897 | ₩115,512 | ₩114,631 | ₩115,338 | +0.38% | 173.2만 |
|---|
| 2025.12.29 | ₩117,129 | ₩118,131 | ₩115,084 | ₩115,378 | -1.49% | 191.7만 |
|---|
| 2025.12.26 | ₩116,875 | ₩117,731 | ₩116,862 | ₩117,664 | +0.67% | 118.9만 |
|---|
| 2025.12.24 | ₩116,047 | ₩117,463 | ₩115,712 | ₩117,330 | +1.11% | 103.6만 |
|---|
| 2025.12.23 | ₩119,455 | ₩120,243 | ₩116,033 | ₩116,488 | -2.48% | 214.9만 |
|---|
| 2025.12.22 | ₩120,016 | ₩121,466 | ₩119,815 | ₩120,270 | +0.21% | 230.3만 |
|---|
| 2025.12.19 | ₩119,428 | ₩120,424 | ₩118,718 | ₩120,043 | +0.51% | 324.2만 |
|---|
| 2025.12.18 | ₩118,573 | ₩120,256 | ₩118,546 | ₩119,455 | +0.74% | 226.8만 |
|---|
| 2025.12.17 | ₩118,425 | ₩121,145 | ₩118,198 | ₩118,613 | +0.16% | 233.9만 |
|---|
| 2025.12.16 | ₩115,338 | ₩117,670 | ₩115,311 | ₩117,490 | +1.87% | 260만 |
|---|
| 2025.12.15 | ₩119,348 | ₩119,428 | ₩115,332 | ₩115,659 | -3.09% | 289.7만 |
|---|
| 2025.12.12 | ₩120,764 | ₩122,188 | ₩118,292 | ₩119,642 | -0.93% | 258.9만 |
|---|
| 2025.12.11 | ₩117,664 | ₩121,112 | ₩117,503 | ₩120,604 | +2.50% | 295.1만 |
|---|
| 2025.12.10 | ₩117,396 | ₩119,278 | ₩117,196 | ₩117,677 | +0.24% | 240.9만 |
|---|
| 2025.12.09 | ₩119,134 | ₩119,267 | ₩116,621 | ₩117,116 | -1.69% | 253.7만 |
|---|
| 2025.12.08 | ₩117,610 | ₩119,722 | ₩115,686 | ₩119,067 | +1.24% | 296.2만 |
|---|
| 2025.12.05 | ₩115,846 | ₩118,285 | ₩115,686 | ₩117,142 | +1.12% | 225.5만 |
|---|
| 2025.12.04 | ₩114,784 | ₩115,753 | ₩113,955 | ₩115,712 | +0.81% | 172.9만 |
|---|
| 2025.12.03 | ₩112,465 | ₩115,164 | ₩112,251 | ₩114,456 | +1.77% | 198.9만 |
|---|
| 2025.12.02 | ₩113,734 | ₩116,247 | ₩112,933 | ₩113,013 | -0.63% | 364.5만 |
|---|
| 2025.12.01 | ₩112,238 | ₩115,833 | ₩112,211 | ₩113,521 | +1.14% | 331만 |
|---|
| 2025.11.28 | ₩112,705 | ₩114,590 | ₩112,411 | ₩113,547 | +0.75% | 151.7만 |
|---|
| 2025.11.26 | ₩115,606 | ₩116,087 | ₩112,478 | ₩112,839 | -2.39% | 519.9만 |
|---|
| 2025.11.25 | ₩111,730 | ₩121,673 | ₩109,003 | ₩115,392 | +3.28% | 1260.6만 |
|---|
| 2025.11.24 | ₩105,716 | ₩107,279 | ₩105,034 | ₩105,047 | -0.63% | 1004.5만 |
|---|
| 2025.11.21 | ₩104,580 | ₩106,237 | ₩103,470 | ₩105,087 | +0.49% | 295.5만 |
|---|
| 2025.11.20 | ₩109,257 | ₩109,551 | ₩104,446 | ₩104,807 | -4.07% | 291.7만 |
|---|
| 2025.11.19 | ₩108,429 | ₩108,549 | ₩107,253 | ₩107,867 | -0.52% | 172.2만 |
|---|
| 2025.11.18 | ₩109,097 | ₩109,591 | ₩107,560 | ₩108,669 | -0.39% | 235.4만 |
|---|
| 2025.11.17 | ₩111,690 | ₩112,612 | ₩108,189 | ₩109,404 | -2.05% | 222.4만 |
|---|
| 2025.11.14 | ₩110,727 | ₩113,440 | ₩110,260 | ₩112,558 | +1.65% | 211.1만 |
|---|
| 2025.11.13 | ₩112,745 | ₩114,082 | ₩111,369 | ₩112,318 | -0.38% | 193.7만 |
|---|
| 2025.11.12 | ₩113,467 | ₩114,269 | ₩112,933 | ₩113,200 | -0.24% | 250만 |
|---|
| 2025.11.11 | ₩113,173 | ₩114,599 | ₩112,304 | ₩113,053 | -0.11% | 328.9만 |
|---|
| 2025.11.10 | ₩109,458 | ₩111,817 | ₩109,404 | ₩111,142 | +1.54% | 207.6만 |
|---|
| 2025.11.07 | ₩109,097 | ₩109,752 | ₩108,014 | ₩109,177 | +0.07% | 227.8만 |
|---|
| 2025.11.06 | ₩111,529 | ₩112,260 | ₩109,150 | ₩109,885 | -1.47% | 221.5만 |
|---|
| 2025.11.05 | ₩112,398 | ₩113,133 | ₩110,661 | ₩111,690 | -0.63% | 205.2만 |
|---|
| 2025.11.04 | ₩113,601 | ₩114,336 | ₩111,162 | ₩112,037 | -1.38% | 219.6만 |
|---|
| 2025.11.03 | ₩116,808 | ₩118,559 | ₩113,908 | ₩115,311 | -1.28% | 299.4만 |
|---|
| 2025.10.31 | ₩112,826 | ₩116,822 | ₩112,826 | ₩116,581 | +3.33% | 402.2만 |
|---|
| 2025.10.30 | ₩110,634 | ₩114,229 | ₩110,288 | ₩112,719 | +1.88% | 212.3만 |
|---|
| 2025.10.29 | ₩112,759 | ₩112,804 | ₩110,754 | ₩111,356 | -1.24% | 200.1만 |
|---|
| 2025.10.28 | ₩113,688 | ₩114,924 | ₩112,692 | ₩113,454 | -0.21% | 233만 |
|---|
| 2025.10.27 | ₩115,766 | ₩116,000 | ₩113,815 | ₩113,828 | -1.67% | 290.1만 |
|---|
| 2025.10.24 | ₩111,402 | ₩113,975 | ₩111,275 | ₩112,639 | +1.11% | 295.1만 |
|---|
| 2025.10.23 | ₩109,591 | ₩111,770 | ₩109,591 | ₩110,647 | +0.96% | 368.2만 |
|---|
| 2025.10.22 | ₩111,356 | ₩111,609 | ₩109,404 | ₩109,605 | -1.57% | 161.5만 |
|---|
| 2025.10.21 | ₩109,431 | ₩112,211 | ₩109,046 | ₩111,743 | +2.11% | 188만 |
|---|
| 2025.10.20 | ₩107,587 | ₩109,979 | ₩107,500 | ₩109,471 | +1.75% | 202.6만 |
|---|
| 2025.10.17 | ₩105,983 | ₩107,480 | ₩105,582 | ₩106,932 | +0.90% | 264.3만 |
|---|
| 2025.10.16 | ₩106,785 | ₩107,780 | ₩105,796 | ₩106,691 | -0.09% | 194.4만 |
|---|
| 2025.10.15 | ₩106,624 | ₩107,085 | ₩104,727 | ₩106,264 | -0.34% | 234.7만 |
|---|
| 2025.10.14 | ₩104,326 | ₩107,065 | ₩103,925 | ₩106,010 | +1.61% | 208.9만 |
|---|
| 2025.10.13 | ₩107,707 | ₩107,981 | ₩105,729 | ₩105,809 | -1.76% | 237.1만 |
|---|
| 2025.10.10 | ₩110,647 | ₩110,928 | ₩106,517 | ₩107,293 | -3.03% | 327.9만 |
|---|