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 | ₩127,716 | ₩130,579 | ₩127,222 | ₩130,493 | +2.17% | 236.3만 |
| 2026.10.08 | ₩126,247 | ₩127,061 | ₩123,383 | ₩126,394 | +0.12% | 391.3만 |
| 2026.10.07 | ₩124,605 | ₩127,008 | ₩124,605 | ₩126,527 | +1.54% | 234.2만 |
| 2026.10.06 | ₩125,539 | ₩126,701 | ₩124,765 | ₩125,766 | +0.18% | 190.8만 |
| 2026.10.05 | ₩124,859 | ₩126,294 | ₩124,151 | ₩124,992 | +0.11% | 210.3만 |
| 2026.10.02 | ₩126,080 | ₩127,061 | ₩122,943 | ₩124,004 | -1.65% | 200.7만 |
| 2026.10.01 | ₩123,003 | ₩126,381 | ₩120,933 | ₩125,232 | +1.81% | 365.4만 |
| 2026.09.30 | ₩118,063 | ₩122,375 | ₩117,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,187 |
| +2.65% |
| 289.1만 |
| 2026.09.29 | ₩116,487 | ₩118,290 | ₩115,293 | ₩117,963 | +1.27% | 240.8만 |
|---|
| 2026.09.28 | ₩117,389 | ₩117,469 | ₩113,991 | ₩116,554 | -0.71% | 236.8만 |
|---|
| 2026.09.25 | ₩121,080 | ₩122,602 | ₩119,652 | ₩119,772 | -1.08% | 195.7만 |
|---|
| 2026.09.24 | ₩122,762 | ₩122,896 | ₩119,491 | ₩120,626 | -1.74% | 202.5만 |
|---|
| 2026.09.23 | ₩121,654 | ₩124,605 | ₩121,160 | ₩122,696 | +0.86% | 308.7만 |
|---|
| 2026.09.22 | ₩122,629 | ₩122,989 | ₩119,772 | ₩121,427 | -0.98% | 357.5만 |
|---|
| 2026.09.21 | ₩118,517 | ₩122,268 | ₩117,235 | ₩121,361 | +2.40% | 395.3만 |
|---|
| 2026.09.18 | ₩123,056 | ₩123,170 | ₩117,756 | ₩118,517 | -3.69% | 578.3만 |
|---|
| 2026.09.17 | ₩122,162 | ₩124,558 | ₩120,987 | ₩123,043 | +0.72% | 259.4만 |
|---|
| 2026.09.16 | ₩123,176 | ₩124,565 | ₩122,268 | ₩122,749 | -0.35% | 266.6만 |
|---|
| 2026.09.15 | ₩126,474 | ₩127,104 | ₩123,797 | ₩124,258 | -1.75% | 393.4만 |
|---|
| 2026.09.14 | ₩129,298 | ₩129,505 | ₩126,821 | ₩127,315 | -1.53% | 334.5만 |
|---|
| 2026.09.11 | ₩127,155 | ₩129,291 | ₩126,501 | ₩127,596 | +0.35% | 224.6만 |
|---|
| 2026.09.10 | ₩128,377 | ₩129,238 | ₩126,547 | ₩127,449 | -0.72% | 235.9만 |
|---|
| 2026.09.09 | ₩130,466 | ₩131,547 | ₩127,782 | ₩128,410 | -1.58% | 238.5만 |
|---|
| 2026.09.08 | ₩133,016 | ₩133,270 | ₩127,555 | ₩128,757 | -3.20% | 247.2만 |
|---|
| 2026.09.04 | ₩130,947 | ₩136,514 | ₩129,318 | ₩135,286 | +3.31% | 351.3만 |
|---|
| 2026.09.03 | ₩130,012 | ₩132,342 | ₩128,984 | ₩131,027 | +0.78% | 239.8만 |
|---|
| 2026.09.02 | ₩126,928 | ₩129,778 | ₩126,928 | ₩127,983 | +0.83% | 241.1만 |
|---|
| 2026.09.01 | ₩126,834 | ₩128,370 | ₩126,381 | ₩126,701 | -0.11% | 263.5만 |
|---|
| 2026.08.31 | ₩131,187 | ₩132,015 | ₩128,250 | ₩129,077 | -1.61% | 363.3만 |
|---|
| 2026.08.28 | ₩133,203 | ₩136,407 | ₩130,039 | ₩131,414 | -1.34% | 281.5만 |
|---|
| 2026.08.27 | ₩126,461 | ₩133,937 | ₩126,300 | ₩133,870 | +5.86% | 445.9만 |
|---|
| 2026.08.26 | ₩127,102 | ₩131,320 | ₩123,790 | ₩125,272 | -1.44% | 728만 |
|---|
| 2026.08.25 | ₩138,183 | ₩140,085 | ₩133,870 | ₩134,738 | -2.49% | 705.7만 |
|---|
| 2026.08.24 | ₩143,510 | ₩143,510 | ₩137,529 | ₩139,959 | -2.47% | 441.9만 |
|---|
| 2026.08.21 | ₩142,055 | ₩145,032 | ₩140,019 | ₩143,430 | +0.97% | 271만 |
|---|
| 2026.08.20 | ₩142,322 | ₩144,471 | ₩141,574 | ₩141,921 | -0.28% | 198.8만 |
|---|
| 2026.08.19 | ₩141,374 | ₩145,232 | ₩141,374 | ₩143,483 | +1.49% | 274.3만 |
|---|
| 2026.08.18 | ₩140,559 | ₩142,562 | ₩139,465 | ₩139,798 | -0.54% | 188.4만 |
|---|
| 2026.08.17 | ₩140,186 | ₩142,308 | ₩139,905 | ₩140,933 | +0.53% | 243.2만 |
|---|
| 2026.08.14 | ₩147,769 | ₩148,049 | ₩140,212 | ₩141,467 | -4.26% | 278.3만 |
|---|
| 2026.08.13 | ₩142,041 | ₩147,302 | ₩139,518 | ₩146,647 | +3.24% | 385.1만 |
|---|
| 2026.08.12 | ₩138,704 | ₩140,453 | ₩137,902 | ₩140,359 | +1.19% | 213.4만 |
|---|
| 2026.08.11 | ₩141,013 | ₩143,296 | ₩140,426 | ₩141,601 | +0.42% | 222.7만 |
|---|
| 2026.08.10 | ₩138,977 | ₩143,483 | ₩138,023 | ₩143,123 | +2.98% | 334.7만 |
|---|
| 2026.08.07 | ₩136,514 | ₩140,893 | ₩136,514 | ₩139,518 | +2.20% | 336.1만 |
|---|
| 2026.08.06 | ₩131,921 | ₩135,392 | ₩131,320 | ₩135,246 | +2.52% | 201.7만 |
|---|
| 2026.08.05 | ₩135,927 | ₩137,168 | ₩132,368 | ₩134,364 | -1.15% | 255.8만 |
|---|
| 2026.08.04 | ₩130,092 | ₩136,594 | ₩129,051 | ₩136,340 | +4.80% | 365.4만 |
|---|
| 2026.08.03 | ₩130,212 | ₩133,497 | ₩129,705 | ₩131,174 | +0.74% | 335.5만 |
|---|
| 2026.07.31 | ₩123,083 | ₩128,664 | ₩121,674 | ₩128,263 | +4.21% | 459.9만 |
|---|
| 2026.07.30 | ₩123,029 | ₩123,463 | ₩121,067 | ₩123,256 | +0.18% | 284.1만 |
|---|
| 2026.07.29 | ₩121,654 | ₩125,686 | ₩120,867 | ₩123,377 | +1.42% | 309.3만 |
|---|
| 2026.07.28 | ₩121,721 | ₩123,123 | ₩119,291 | ₩122,135 | +0.34% | 345.5만 |
|---|
| 2026.07.27 | ₩120,306 | ₩122,429 | ₩119,805 | ₩121,788 | +1.23% | 313.1만 |
|---|
| 2026.07.24 | ₩113,777 | ₩117,716 | ₩113,777 | ₩117,475 | +3.25% | 398.2만 |
|---|
| 2026.07.23 | ₩114,658 | ₩115,473 | ₩111,247 | ₩112,295 | -2.06% | 303.2만 |
|---|
| 2026.07.22 | ₩119,358 | ₩119,765 | ₩114,191 | ₩114,565 | -4.02% | 308.9만 |
|---|
| 2026.07.21 | ₩119,572 | ₩121,494 | ₩118,957 | ₩119,852 | +0.23% | 257만 |
|---|
| 2026.07.20 | ₩121,040 | ₩122,642 | ₩119,224 | ₩121,374 | +0.28% | 258.7만 |
|---|
| 2026.07.17 | ₩121,297 | ₩123,310 | ₩120,039 | ₩121,668 | +0.31% | 275.1만 |
|---|
| 2026.07.16 | ₩124,164 | ₩126,100 | ₩122,375 | ₩124,057 | -0.09% | 272.4만 |
|---|
| 2026.07.15 | ₩122,803 | ₩125,633 | ₩122,228 | ₩123,630 | +0.67% | 375.4만 |
|---|
| 2026.07.14 | ₩118,290 | ₩122,669 | ₩117,892 | ₩121,694 | +2.88% | 319.8만 |
|---|
| 2026.07.13 | ₩120,146 | ₩124,365 | ₩120,146 | ₩122,669 | +2.10% | 318.1만 |
|---|
| 2026.07.10 | ₩121,307 | ₩122,148 | ₩119,298 | ₩119,839 | -1.21% | 273.3만 |
|---|
| 2026.07.09 | ₩114,692 | ₩120,092 | ₩114,218 | ₩119,999 | +4.63% | 311만 |
|---|
| 2026.07.08 | ₩114,525 | ₩117,355 | ₩113,524 | ₩116,688 | +1.89% | 373.6만 |
|---|
| 2026.07.07 | ₩115,453 | ₩117,262 | ₩114,338 | ₩114,391 | -0.92% | 247.3만 |
|---|
| 2026.07.06 | ₩115,313 | ₩116,274 | ₩113,016 | ₩113,430 | -1.63% | 340.2만 |
|---|
| 2026.07.02 | ₩119,158 | ₩120,827 | ₩115,960 | ₩116,347 | -2.36% | 351.4만 |
|---|
| 2026.07.01 | ₩118,236 | ₩121,614 | ₩117,342 | ₩120,333 | +1.77% | 356.5만 |
|---|
| 2026.06.30 | ₩114,685 | ₩116,581 | ₩113,804 | ₩115,232 | +0.48% | 382.4만 |
|---|
| 2026.06.29 | ₩117,495 | ₩118,490 | ₩114,632 | ₩115,006 | -2.12% | 322만 |
|---|
| 2026.06.26 | ₩111,387 | ₩115,793 | ₩110,813 | ₩115,459 | +3.66% | 388.2만 |
|---|
| 2026.06.25 | ₩113,270 | ₩113,684 | ₩109,836 | ₩110,653 | -2.31% | 326.5만 |
|---|
| 2026.06.24 | ₩113,777 | ₩116,648 | ₩113,457 | ₩114,111 | +0.29% | 386.5만 |
|---|
| 2026.06.23 | ₩112,602 | ₩115,753 | ₩112,549 | ₩115,413 | +2.50% | 391.3만 |
|---|
| 2026.06.22 | ₩113,857 | ₩117,115 | ₩110,747 | ₩112,602 | -1.10% | 548.8만 |
|---|
| 2026.06.18 | ₩115,526 | ₩116,087 | ₩113,497 | ₩115,299 | -0.20% | 813.6만 |
|---|
| 2026.06.17 | ₩122,295 | ₩122,295 | ₩116,427 | ₩116,674 | -4.60% | 413.1만 |
|---|
| 2026.06.16 | ₩124,551 | ₩125,005 | ₩120,680 | ₩122,923 | -1.31% | 471.2만 |
|---|
| 2026.06.15 | ₩125,272 | ₩128,690 | ₩124,164 | ₩125,833 | +0.45% | 422만 |
|---|
| 2026.06.12 | ₩122,829 | ₩126,033 | ₩120,533 | ₩125,072 | +1.83% | 325.3만 |
|---|
| 2026.06.11 | ₩123,630 | ₩125,139 | ₩121,220 | ₩123,256 | -0.30% | 415.4만 |
|---|
| 2026.06.10 | ₩127,502 | ₩129,304 | ₩125,139 | ₩125,446 | -1.61% | 346.8만 |
|---|
| 2026.06.09 | ₩135,306 | ₩135,513 | ₩124,592 | ₩129,278 | -4.46% | 479.9만 |
|---|
| 2026.06.08 | ₩136,020 | ₩137,248 | ₩133,730 | ₩135,045 | -0.72% | 373.1만 |
|---|
| 2026.06.05 | ₩141,067 | ₩141,467 | ₩132,936 | ₩135,673 | -3.82% | 360.6만 |
|---|
| 2026.06.04 | ₩141,000 | ₩142,629 | ₩137,902 | ₩140,466 | -0.38% | 360.9만 |
|---|
| 2026.06.03 | ₩147,368 | ₩147,842 | ₩140,987 | ₩141,788 | -3.79% | 309.3만 |
|---|
| 2026.06.02 | ₩144,578 | ₩151,567 | ₩144,338 | ₩149,371 | +3.32% | 476.1만 |
|---|
| 2026.06.01 | ₩138,850 | ₩153,189 | ₩137,996 | ₩149,024 | +7.33% | 869.7만 |
|---|
| 2026.05.29 | ₩135,619 | ₩137,021 | ₩132,669 | ₩135,633 | +0.01% | 550.3만 |
|---|
| 2026.05.28 | ₩133,510 | ₩137,368 | ₩132,088 | ₩134,124 | +0.46% | 385.1만 |
|---|
| 2026.05.27 | ₩132,762 | ₩136,100 | ₩131,841 | ₩133,457 | +0.52% | 356.1만 |
|---|
| 2026.05.26 | ₩140,473 | ₩140,473 | ₩133,056 | ₩133,630 | -4.87% | 542.7만 |
|---|
| 2026.05.22 | ₩144,858 | ₩151,841 | ₩140,306 | ₩141,040 | -2.64% | 962.7만 |
|---|
| 2026.05.21 | ₩132,175 | ₩133,603 | ₩127,315 | ₩129,171 | -2.27% | 912.3만 |
|---|
| 2026.05.20 | ₩128,784 | ₩132,963 | ₩127,782 | ₩132,736 | +3.07% | 496.9만 |
|---|
| 2026.05.19 | ₩131,120 | ₩134,164 | ₩129,545 | ₩130,025 | -0.83% | 587.3만 |
|---|
| 2026.05.18 | ₩132,842 | ₩134,097 | ₩131,214 | ₩132,001 | -0.63% | 600만 |
|---|
| 2026.05.15 | ₩131,641 | ₩136,808 | ₩131,534 | ₩133,724 | +1.58% | 657.9만 |
|---|
| 2026.05.14 | ₩136,955 | ₩137,382 | ₩130,586 | ₩131,147 | -4.24% | 626.1만 |
|---|
| 2026.05.13 | ₩138,156 | ₩138,797 | ₩135,526 | ₩136,754 | -1.01% | 347.9만 |
|---|
| 2026.05.12 | ₩142,001 | ₩142,395 | ₩136,474 | ₩137,462 | -3.20% | 489만 |
|---|
| 2026.05.11 | ₩145,933 | ₩148,944 | ₩140,800 | ₩143,016 | -2.00% | 411만 |
|---|
| 2026.05.08 | ₩144,525 | ₩146,073 | ₩140,479 | ₩145,806 | +0.89% | 377.1만 |
|---|
| 2026.05.07 | ₩143,724 | ₩145,419 | ₩140,626 | ₩144,671 | +0.66% | 475.1만 |
|---|
| 2026.05.06 | ₩142,514 | ₩144,538 | ₩139,665 | ₩140,359 | -1.51% | 618.7만 |
|---|
| 2026.05.05 | ₩142,876 | ₩146,193 | ₩140,626 | ₩145,659 | +1.95% | 423.9만 |
|---|
| 2026.05.04 | ₩138,250 | ₩144,071 | ₩137,796 | ₩142,362 | +2.97% | 550.2만 |
|---|
| 2026.05.01 | ₩132,175 | ₩139,037 | ₩131,921 | ₩138,103 | +4.48% | 582.6만 |
|---|
| 2026.04.30 | ₩127,502 | ₩130,573 | ₩124,818 | ₩129,705 | +1.73% | 794.9만 |
|---|
| 2026.04.29 | ₩122,409 | ₩128,851 | ₩121,521 | ₩127,849 | +4.44% | 681.6만 |
|---|
| 2026.04.28 | ₩121,855 | ₩123,337 | ₩120,519 | ₩121,681 | -0.14% | 305.4만 |
|---|
| 2026.04.27 | ₩121,601 | ₩122,829 | ₩119,776 | ₩121,267 | -0.27% | 388.5만 |
|---|
| 2026.04.24 | ₩120,840 | ₩124,445 | ₩119,552 | ₩122,869 | +1.68% | 425.5만 |
|---|
| 2026.04.23 | ₩120,479 | ₩120,960 | ₩116,407 | ₩120,172 | -0.25% | 381.1만 |
|---|
| 2026.04.22 | ₩123,764 | ₩124,845 | ₩119,491 | ₩122,722 | -0.84% | 349.1만 |
|---|
| 2026.04.21 | ₩123,831 | ₩126,174 | ₩121,080 | ₩121,441 | -1.93% | 483.8만 |
|---|
| 2026.04.20 | ₩118,931 | ₩121,080 | ₩117,636 | ₩120,907 | +1.66% | 352.9만 |
|---|
| 2026.04.17 | ₩118,584 | ₩118,957 | ₩116,301 | ₩117,515 | -0.90% | 363.4만 |
|---|
| 2026.04.16 | ₩120,159 | ₩120,827 | ₩114,925 | ₩115,726 | -3.69% | 506.1만 |
|---|
| 2026.04.15 | ₩111,955 | ₩119,438 | ₩111,254 | ₩118,864 | +6.17% | 606.4만 |
|---|
| 2026.04.14 | ₩111,481 | ₩113,003 | ₩108,450 | ₩110,012 | -1.32% | 356.3만 |
|---|
| 2026.04.13 | ₩106,621 | ₩110,653 | ₩105,793 | ₩110,546 | +3.68% | 463.5만 |
|---|
| 2026.04.10 | ₩112,162 | ₩112,229 | ₩102,823 | ₩105,793 | -5.68% | 605.6만 |
|---|
| 2026.04.09 | ₩111,174 | ₩112,789 | ₩109,345 | ₩112,188 | +0.91% | 491.9만 |
|---|
| 2026.04.08 | ₩114,552 | ₩115,273 | ₩110,653 | ₩111,120 | -3.00% | 406.8만 |
|---|
| 2026.04.07 | ₩110,666 | ₩113,871 | ₩110,586 | ₩112,175 | +1.36% | 405.7만 |
|---|
| 2026.04.06 | ₩109,518 | ₩110,840 | ₩108,450 | ₩110,386 | +0.79% | 271.9만 |
|---|
| 2026.04.02 | ₩106,808 | ₩110,012 | ₩105,700 | ₩109,959 | +2.95% | 283.4만 |
|---|
| 2026.04.01 | ₩108,010 | ₩108,637 | ₩105,353 | ₩107,743 | -0.25% | 285.7만 |
|---|
| 2026.03.31 | ₩105,540 | ₩107,602 | ₩104,118 | ₩107,329 | +1.70% | 414.5만 |
|---|
| 2026.03.30 | ₩103,350 | ₩105,727 | ₩102,883 | ₩105,046 | +1.64% | 371.3만 |
|---|
| 2026.03.27 | ₩104,808 | ₩105,626 | ₩103,016 | ₩103,751 | -1.01% | 346.7만 |
|---|
| 2026.03.26 | ₩104,472 | ₩108,270 | ₩104,358 | ₩105,900 | +1.37% | 425.1만 |
|---|
| 2026.03.25 | ₩102,803 | ₩104,872 | ₩101,508 | ₩104,285 | +1.44% | 378.2만 |
|---|
| 2026.03.24 | ₩103,537 | ₩103,537 | ₩100,733 | ₩101,441 | -2.02% | 378.1만 |
|---|
| 2026.03.23 | ₩102,976 | ₩104,992 | ₩101,508 | ₩104,071 | +1.06% | 323.8만 |
|---|
| 2026.03.20 | ₩102,189 | ₩103,490 | ₩99,939 | ₩102,282 | +0.09% | 547.6만 |
|---|
| 2026.03.19 | ₩101,027 | ₩102,896 | ₩100,600 | ₩102,456 | +1.41% | 283.9만 |
|---|
| 2026.03.18 | ₩100,573 | ₩103,030 | ₩100,573 | ₩102,042 | +1.46% | 267.1만 |
|---|
| 2026.03.17 | ₩100,413 | ₩103,070 | ₩99,886 | ₩101,454 | +1.04% | 220.6만 |
|---|
| 2026.03.16 | ₩99,732 | ₩101,361 | ₩99,238 | ₩100,079 | +0.35% | 298.8만 |
|---|
| 2026.03.13 | ₩100,052 | ₩101,014 | ₩98,303 | ₩98,931 | -1.12% | 274.3만 |
|---|
| 2026.03.12 | ₩101,214 | ₩103,310 | ₩99,946 | ₩100,052 | -1.15% | 293.3만 |
|---|
| 2026.03.11 | ₩101,975 | ₩104,058 | ₩99,999 | ₩101,534 | -0.43% | 351.2만 |
|---|
| 2026.03.10 | ₩104,458 | ₩104,458 | ₩99,892 | ₩101,975 | -2.38% | 336.4만 |
|---|
| 2026.03.09 | ₩101,922 | ₩103,644 | ₩101,203 | ₩102,883 | +0.94% | 337.4만 |
|---|
| 2026.03.06 | ₩102,095 | ₩103,844 | ₩101,307 | ₩103,470 | +1.35% | 447.5만 |
|---|
| 2026.03.05 | ₩103,751 | ₩105,980 | ₩102,803 | ₩103,243 | -0.49% | 558.5만 |
|---|
| 2026.03.04 | ₩98,130 | ₩104,739 | ₩98,130 | ₩104,164 | +6.15% | 780.5만 |
|---|
| 2026.03.03 | ₩94,645 | ₩99,679 | ₩94,392 | ₩98,130 | +3.68% | 451.4만 |
|---|
| 2026.03.02 | ₩96,808 | ₩99,118 | ₩95,780 | ₩97,088 | +0.29% | 579.7만 |
|---|
| 2026.02.27 | ₩98,764 | ₩100,286 | ₩97,048 | ₩98,717 | -0.05% | 757.2만 |
|---|
| 2026.02.26 | ₩105,473 | ₩107,142 | ₩97,369 | ₩100,853 | -4.38% | 1682.5만 |
|---|
| 2026.02.25 | ₩115,867 | ₩116,521 | ₩112,816 | ₩114,058 | -1.56% | 691.5만 |
|---|
| 2026.02.24 | ₩114,819 | ₩120,880 | ₩114,685 | ₩116,835 | +1.76% | 418.6만 |
|---|
| 2026.02.23 | ₩119,485 | ₩119,485 | ₩110,533 | ₩114,899 | -3.84% | 618.8만 |
|---|
| 2026.02.20 | ₩120,746 | ₩124,258 | ₩119,665 | ₩120,546 | -0.17% | 306.1만 |
|---|
| 2026.02.19 | ₩122,148 | ₩123,724 | ₩120,827 | ₩121,441 | -0.58% | 293.8만 |
|---|
| 2026.02.18 | ₩118,584 | ₩122,215 | ₩117,515 | ₩121,654 | +2.59% | 306.2만 |
|---|
| 2026.02.17 | ₩122,482 | ₩124,445 | ₩117,716 | ₩118,357 | -3.37% | 280.9만 |
|---|
| 2026.02.13 | ₩123,230 | ₩124,044 | ₩120,015 | ₩123,630 | +0.33% | 316만 |
|---|
| 2026.02.12 | ₩122,462 | ₩124,976 | ₩119,411 | ₩123,150 | +0.56% | 435.2만 |
|---|
| 2026.02.11 | ₩126,167 | ₩127,435 | ₩118,290 | ₩123,029 | -2.49% | 482.2만 |
|---|
| 2026.02.10 | ₩127,596 | ₩128,864 | ₩126,073 | ₩126,821 | -0.61% | 365.2만 |
|---|
| 2026.02.09 | ₩122,242 | ₩127,502 | ₩120,827 | ₩127,355 | +4.18% | 378.3만 |
|---|
| 2026.02.06 | ₩119,972 | ₩123,203 | ₩117,622 | ₩123,096 | +2.60% | 376.4만 |
|---|
| 2026.02.05 | ₩124,565 | ₩125,019 | ₩118,463 | ₩118,931 | -4.52% | 553.9만 |
|---|
| 2026.02.04 | ₩117,422 | ₩122,929 | ₩116,410 | ₩121,267 | +3.27% | 561.2만 |
|---|
| 2026.02.03 | ₩123,330 | ₩124,875 | ₩117,355 | ₩118,463 | -3.95% | 490만 |
|---|
| 2026.02.02 | ₩122,415 | ₩125,887 | ₩120,546 | ₩123,984 | +1.28% | 432.6만 |
|---|
| 2026.01.30 | ₩122,375 | ₩125,499 | ₩121,728 | ₩122,963 | +0.48% | 343.5만 |
|---|
| 2026.01.29 | ₩126,167 | ₩127,035 | ₩119,799 | ₩123,604 | -2.03% | 407.7만 |
|---|
| 2026.01.28 | ₩126,754 | ₩130,279 | ₩125,499 | ₩128,463 | +1.35% | 448.3만 |
|---|
| 2026.01.27 | ₩129,171 | ₩129,825 | ₩124,431 | ₩126,087 | -2.39% | 568.7만 |
|---|
| 2026.01.26 | ₩115,700 | ₩127,943 | ₩115,359 | ₩127,449 | +10.15% | 1034만 |
|---|
| 2026.01.23 | ₩112,943 | ₩114,738 | ₩112,696 | ₩114,525 | +1.40% | 265.3만 |
|---|
| 2026.01.22 | ₩109,478 | ₩113,377 | ₩109,131 | ₩113,016 | +3.23% | 390.1만 |
|---|
| 2026.01.21 | ₩108,650 | ₩109,705 | ₩106,808 | ₩108,383 | -0.25% | 298만 |
|---|
| 2026.01.20 | ₩106,808 | ₩108,624 | ₩106,501 | ₩108,570 | +1.65% | 239.8만 |
|---|
| 2026.01.16 | ₩109,024 | ₩109,739 | ₩107,582 | ₩108,090 | -0.86% | 237.6만 |
|---|
| 2026.01.15 | ₩110,226 | ₩110,968 | ₩108,744 | ₩108,837 | -1.26% | 235.5만 |
|---|
| 2026.01.14 | ₩110,987 | ₩113,003 | ₩110,446 | ₩110,493 | -0.45% | 221.4만 |
|---|
| 2026.01.13 | ₩115,686 | ₩116,180 | ₩110,146 | ₩111,067 | -3.99% | 336.8만 |
|---|
| 2026.01.12 | ₩116,487 | ₩117,382 | ₩114,338 | ₩115,820 | -0.57% | 246.6만 |
|---|
| 2026.01.09 | ₩114,538 | ₩116,314 | ₩113,417 | ₩113,724 | -0.71% | 192.6만 |
|---|
| 2026.01.08 | ₩115,112 | ₩115,566 | ₩113,062 | ₩114,351 | -0.66% | 213.8만 |
|---|
| 2026.01.07 | ₩114,899 | ₩115,993 | ₩112,522 | ₩115,660 | +0.66% | 307.5만 |
|---|
| 2026.01.06 | ₩115,059 | ₩116,487 | ₩113,657 | ₩114,498 | -0.49% | 318.6만 |
|---|
| 2026.01.05 | ₩111,548 | ₩115,860 | ₩111,414 | ₩115,526 | +3.57% | 306.5만 |
|---|
| 2026.01.02 | ₩115,192 | ₩115,339 | ₩109,558 | ₩111,241 | -3.43% | 284.1만 |
|---|
| 2025.12.31 | ₩114,819 | ₩115,927 | ₩114,718 | ₩115,206 | +0.34% | 165.1만 |
|---|
| 2025.12.30 | ₩114,779 | ₩115,393 | ₩114,513 | ₩115,219 | +0.38% | 173.2만 |
|---|
| 2025.12.29 | ₩117,008 | ₩118,009 | ₩114,965 | ₩115,259 | -1.49% | 191.7만 |
|---|
| 2025.12.26 | ₩116,754 | ₩117,609 | ₩116,741 | ₩117,542 | +0.67% | 118.9만 |
|---|
| 2025.12.24 | ₩115,927 | ₩117,342 | ₩115,593 | ₩117,208 | +1.11% | 103.6만 |
|---|
| 2025.12.23 | ₩119,331 | ₩120,119 | ₩115,913 | ₩116,367 | -2.48% | 214.9만 |
|---|
| 2025.12.22 | ₩119,892 | ₩121,341 | ₩119,692 | ₩120,146 | +0.21% | 230.3만 |
|---|
| 2025.12.19 | ₩119,305 | ₩120,299 | ₩118,596 | ₩119,919 | +0.51% | 324.2만 |
|---|
| 2025.12.18 | ₩118,450 | ₩120,132 | ₩118,423 | ₩119,331 | +0.74% | 226.8만 |
|---|
| 2025.12.17 | ₩118,303 | ₩121,020 | ₩118,076 | ₩118,490 | +0.16% | 233.9만 |
|---|
| 2025.12.16 | ₩115,219 | ₩117,549 | ₩115,192 | ₩117,369 | +1.87% | 260만 |
|---|
| 2025.12.15 | ₩119,224 | ₩119,305 | ₩115,212 | ₩115,540 | -3.09% | 289.7만 |
|---|
| 2025.12.12 | ₩120,640 | ₩122,062 | ₩118,170 | ₩119,518 | -0.93% | 258.9만 |
|---|
| 2025.12.11 | ₩117,542 | ₩120,987 | ₩117,382 | ₩120,479 | +2.50% | 295.1만 |
|---|
| 2025.12.10 | ₩117,275 | ₩119,155 | ₩117,075 | ₩117,556 | +0.24% | 240.9만 |
|---|
| 2025.12.09 | ₩119,011 | ₩119,144 | ₩116,501 | ₩116,995 | -1.69% | 253.7만 |
|---|
| 2025.12.08 | ₩117,489 | ₩119,598 | ₩115,566 | ₩118,944 | +1.24% | 296.2만 |
|---|
| 2025.12.05 | ₩115,726 | ₩118,163 | ₩115,566 | ₩117,022 | +1.12% | 225.5만 |
|---|
| 2025.12.04 | ₩114,665 | ₩115,633 | ₩113,837 | ₩115,593 | +0.81% | 172.9만 |
|---|
| 2025.12.03 | ₩112,349 | ₩115,046 | ₩112,135 | ₩114,338 | +1.77% | 198.9만 |
|---|
| 2025.12.02 | ₩113,617 | ₩116,127 | ₩112,816 | ₩112,896 | -0.63% | 364.5만 |
|---|
| 2025.12.01 | ₩112,122 | ₩115,713 | ₩112,095 | ₩113,403 | +1.14% | 331만 |
|---|
| 2025.11.28 | ₩112,589 | ₩114,471 | ₩112,295 | ₩113,430 | +0.75% | 151.7만 |
|---|
| 2025.11.26 | ₩115,486 | ₩115,967 | ₩112,362 | ₩112,722 | -2.39% | 519.9만 |
|---|
| 2025.11.25 | ₩111,614 | ₩121,548 | ₩108,891 | ₩115,273 | +3.28% | 1260.6만 |
|---|
| 2025.11.24 | ₩105,606 | ₩107,168 | ₩104,926 | ₩104,939 | -0.63% | 1004.5만 |
|---|
| 2025.11.21 | ₩104,472 | ₩106,127 | ₩103,363 | ₩104,979 | +0.49% | 295.5만 |
|---|
| 2025.11.20 | ₩109,144 | ₩109,438 | ₩104,338 | ₩104,699 | -4.07% | 291.7만 |
|---|
| 2025.11.19 | ₩108,317 | ₩108,437 | ₩107,142 | ₩107,756 | -0.52% | 172.2만 |
|---|
| 2025.11.18 | ₩108,984 | ₩109,478 | ₩107,449 | ₩108,557 | -0.39% | 235.4만 |
|---|
| 2025.11.17 | ₩111,574 | ₩112,496 | ₩108,078 | ₩109,291 | -2.05% | 222.4만 |
|---|
| 2025.11.14 | ₩110,613 | ₩113,323 | ₩110,146 | ₩112,442 | +1.65% | 211.1만 |
|---|
| 2025.11.13 | ₩112,629 | ₩113,964 | ₩111,254 | ₩112,202 | -0.38% | 193.7만 |
|---|
| 2025.11.12 | ₩113,350 | ₩114,151 | ₩112,816 | ₩113,083 | -0.24% | 250만 |
|---|
| 2025.11.11 | ₩113,056 | ₩114,481 | ₩112,188 | ₩112,936 | -0.11% | 328.9만 |
|---|
| 2025.11.10 | ₩109,345 | ₩111,701 | ₩109,291 | ₩111,027 | +1.54% | 207.6만 |
|---|
| 2025.11.07 | ₩108,984 | ₩109,638 | ₩107,903 | ₩109,064 | +0.07% | 227.8만 |
|---|
| 2025.11.06 | ₩111,414 | ₩112,144 | ₩109,038 | ₩109,772 | -1.47% | 221.5만 |
|---|
| 2025.11.05 | ₩112,282 | ₩113,016 | ₩110,546 | ₩111,574 | -0.63% | 205.2만 |
|---|
| 2025.11.04 | ₩113,483 | ₩114,218 | ₩111,047 | ₩111,921 | -1.38% | 219.6만 |
|---|
| 2025.11.03 | ₩116,688 | ₩118,437 | ₩113,791 | ₩115,192 | -1.28% | 299.4만 |
|---|
| 2025.10.31 | ₩112,709 | ₩116,701 | ₩112,709 | ₩116,461 | +3.33% | 402.2만 |
|---|
| 2025.10.30 | ₩110,520 | ₩114,111 | ₩110,174 | ₩112,602 | +1.88% | 212.3만 |
|---|
| 2025.10.29 | ₩112,642 | ₩112,688 | ₩110,640 | ₩111,241 | -1.24% | 200.1만 |
|---|
| 2025.10.28 | ₩113,570 | ₩114,805 | ₩112,576 | ₩113,337 | -0.21% | 233만 |
|---|
| 2025.10.27 | ₩115,646 | ₩115,880 | ₩113,697 | ₩113,710 | -1.67% | 290.1만 |
|---|
| 2025.10.24 | ₩111,287 | ₩113,857 | ₩111,160 | ₩112,522 | +1.11% | 295.1만 |
|---|
| 2025.10.23 | ₩109,478 | ₩111,654 | ₩109,478 | ₩110,533 | +0.96% | 368.2만 |
|---|
| 2025.10.22 | ₩111,241 | ₩111,494 | ₩109,291 | ₩109,492 | -1.57% | 161.5만 |
|---|
| 2025.10.21 | ₩109,318 | ₩112,095 | ₩108,933 | ₩111,628 | +2.11% | 188만 |
|---|
| 2025.10.20 | ₩107,476 | ₩109,865 | ₩107,389 | ₩109,358 | +1.75% | 202.6만 |
|---|
| 2025.10.17 | ₩105,873 | ₩107,369 | ₩105,473 | ₩106,821 | +0.90% | 264.3만 |
|---|
| 2025.10.16 | ₩106,674 | ₩107,669 | ₩105,687 | ₩106,581 | -0.09% | 194.4만 |
|---|
| 2025.10.15 | ₩106,514 | ₩106,975 | ₩104,618 | ₩106,154 | -0.34% | 234.7만 |
|---|
| 2025.10.14 | ₩104,218 | ₩106,955 | ₩103,817 | ₩105,900 | +1.61% | 208.9만 |
|---|
| 2025.10.13 | ₩107,596 | ₩107,869 | ₩105,620 | ₩105,700 | -1.76% | 237.1만 |
|---|
| 2025.10.10 | ₩110,533 | ₩110,813 | ₩106,407 | ₩107,182 | -3.03% | 327.9만 |
|---|