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 | ₩127,950 | ₩130,819 | ₩127,455 | ₩130,732 | +2.17% | 236.3만 |
| 2026.10.08 | ₩126,479 | ₩127,295 | ₩123,610 | ₩126,626 | +0.12% | 391.3만 |
| 2026.10.07 | ₩124,834 | ₩127,241 | ₩124,834 | ₩126,760 | +1.54% | 234.2만 |
| 2026.10.06 | ₩125,770 | ₩126,933 | ₩124,994 | ₩125,997 | +0.18% | 190.8만 |
| 2026.10.05 | ₩125,088 | ₩126,526 | ₩124,379 | ₩125,221 | +0.11% | 210.3만 |
| 2026.10.02 | ₩126,312 | ₩127,295 | ₩123,168 | ₩124,232 | -1.65% | 200.7만 |
| 2026.10.01 | ₩123,228 | ₩126,612 | ₩121,155 | ₩125,462 | +1.81% | 365.4만 |
| 2026.09.30 | ₩118,280 | ₩122,600 | ₩118,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,409 |
| +2.65% |
| 289.1만 |
| 2026.09.29 | ₩116,701 | ₩118,507 | ₩115,504 | ₩118,179 | +1.27% | 240.8만 |
|---|
| 2026.09.28 | ₩117,604 | ₩117,684 | ₩114,200 | ₩116,768 | -0.71% | 236.8만 |
|---|
| 2026.09.25 | ₩121,302 | ₩122,827 | ₩119,871 | ₩119,992 | -1.08% | 195.7만 |
|---|
| 2026.09.24 | ₩122,988 | ₩123,121 | ₩119,711 | ₩120,848 | -1.74% | 202.5만 |
|---|
| 2026.09.23 | ₩121,878 | ₩124,834 | ₩121,383 | ₩122,921 | +0.86% | 308.7만 |
|---|
| 2026.09.22 | ₩122,854 | ₩123,215 | ₩119,992 | ₩121,650 | -0.98% | 357.5만 |
|---|
| 2026.09.21 | ₩118,734 | ₩122,493 | ₩117,450 | ₩121,583 | +2.40% | 395.3만 |
|---|
| 2026.09.18 | ₩123,282 | ₩123,396 | ₩117,972 | ₩118,734 | -3.69% | 578.3만 |
|---|
| 2026.09.17 | ₩122,386 | ₩124,787 | ₩121,209 | ₩123,269 | +0.72% | 259.4만 |
|---|
| 2026.09.16 | ₩123,402 | ₩124,793 | ₩122,493 | ₩122,974 | -0.35% | 266.6만 |
|---|
| 2026.09.15 | ₩126,706 | ₩127,337 | ₩124,024 | ₩124,486 | -1.75% | 393.4만 |
|---|
| 2026.09.14 | ₩129,535 | ₩129,742 | ₩127,054 | ₩127,549 | -1.53% | 334.5만 |
|---|
| 2026.09.11 | ₩127,388 | ₩129,528 | ₩126,733 | ₩127,830 | +0.35% | 224.6만 |
|---|
| 2026.09.10 | ₩128,612 | ₩129,475 | ₩126,780 | ₩127,683 | -0.72% | 235.9만 |
|---|
| 2026.09.09 | ₩130,705 | ₩131,789 | ₩128,017 | ₩128,646 | -1.58% | 238.5만 |
|---|
| 2026.09.08 | ₩133,260 | ₩133,514 | ₩127,790 | ₩128,993 | -3.20% | 247.2만 |
|---|
| 2026.09.04 | ₩131,187 | ₩136,764 | ₩129,555 | ₩135,534 | +3.31% | 351.3만 |
|---|
| 2026.09.03 | ₩130,251 | ₩132,585 | ₩129,221 | ₩131,267 | +0.78% | 239.8만 |
|---|
| 2026.09.02 | ₩127,161 | ₩130,017 | ₩127,161 | ₩128,218 | +0.83% | 241.1만 |
|---|
| 2026.09.01 | ₩127,067 | ₩128,605 | ₩126,612 | ₩126,933 | -0.11% | 263.5만 |
|---|
| 2026.08.31 | ₩131,428 | ₩132,257 | ₩128,485 | ₩129,314 | -1.61% | 363.3만 |
|---|
| 2026.08.28 | ₩133,447 | ₩136,657 | ₩130,277 | ₩131,655 | -1.34% | 281.5만 |
|---|
| 2026.08.27 | ₩126,693 | ₩134,183 | ₩126,532 | ₩134,116 | +5.86% | 445.9만 |
|---|
| 2026.08.26 | ₩127,335 | ₩131,561 | ₩124,018 | ₩125,502 | -1.44% | 728만 |
|---|
| 2026.08.25 | ₩138,436 | ₩140,342 | ₩134,116 | ₩134,986 | -2.49% | 705.7만 |
|---|
| 2026.08.24 | ₩143,773 | ₩143,773 | ₩137,781 | ₩140,215 | -2.47% | 441.9만 |
|---|
| 2026.08.21 | ₩142,315 | ₩145,298 | ₩140,276 | ₩143,693 | +0.97% | 271만 |
|---|
| 2026.08.20 | ₩142,583 | ₩144,736 | ₩141,834 | ₩142,182 | -0.28% | 198.8만 |
|---|
| 2026.08.19 | ₩141,633 | ₩145,499 | ₩141,633 | ₩143,747 | +1.49% | 274.3만 |
|---|
| 2026.08.18 | ₩140,817 | ₩142,824 | ₩139,720 | ₩140,055 | -0.54% | 188.4만 |
|---|
| 2026.08.17 | ₩140,443 | ₩142,569 | ₩140,162 | ₩141,192 | +0.53% | 243.2만 |
|---|
| 2026.08.14 | ₩148,040 | ₩148,321 | ₩140,469 | ₩141,727 | -4.26% | 278.3만 |
|---|
| 2026.08.13 | ₩142,302 | ₩147,572 | ₩139,774 | ₩146,916 | +3.24% | 385.1만 |
|---|
| 2026.08.12 | ₩138,958 | ₩140,710 | ₩138,156 | ₩140,617 | +1.19% | 213.4만 |
|---|
| 2026.08.11 | ₩141,272 | ₩143,559 | ₩140,684 | ₩141,861 | +0.42% | 222.7만 |
|---|
| 2026.08.10 | ₩139,232 | ₩143,747 | ₩138,276 | ₩143,385 | +2.98% | 334.7만 |
|---|
| 2026.08.07 | ₩136,764 | ₩141,152 | ₩136,764 | ₩139,774 | +2.20% | 336.1만 |
|---|
| 2026.08.06 | ₩132,163 | ₩135,641 | ₩131,561 | ₩135,494 | +2.52% | 201.7만 |
|---|
| 2026.08.05 | ₩136,176 | ₩137,420 | ₩132,611 | ₩134,611 | -1.15% | 255.8만 |
|---|
| 2026.08.04 | ₩130,331 | ₩136,845 | ₩129,288 | ₩136,591 | +4.80% | 365.4만 |
|---|
| 2026.08.03 | ₩130,451 | ₩133,742 | ₩129,943 | ₩131,414 | +0.74% | 335.5만 |
|---|
| 2026.07.31 | ₩123,309 | ₩128,900 | ₩121,898 | ₩128,498 | +4.21% | 459.9만 |
|---|
| 2026.07.30 | ₩123,255 | ₩123,690 | ₩121,289 | ₩123,483 | +0.18% | 284.1만 |
|---|
| 2026.07.29 | ₩121,878 | ₩125,917 | ₩121,088 | ₩123,603 | +1.42% | 309.3만 |
|---|
| 2026.07.28 | ₩121,944 | ₩123,349 | ₩119,510 | ₩122,359 | +0.34% | 345.5만 |
|---|
| 2026.07.27 | ₩120,527 | ₩122,653 | ₩120,025 | ₩122,011 | +1.23% | 313.1만 |
|---|
| 2026.07.24 | ₩113,986 | ₩117,932 | ₩113,986 | ₩117,691 | +3.25% | 398.2만 |
|---|
| 2026.07.23 | ₩114,869 | ₩115,685 | ₩111,451 | ₩112,501 | -2.06% | 303.2만 |
|---|
| 2026.07.22 | ₩119,577 | ₩119,985 | ₩114,401 | ₩114,775 | -4.02% | 308.9만 |
|---|
| 2026.07.21 | ₩119,791 | ₩121,717 | ₩119,176 | ₩120,072 | +0.23% | 257만 |
|---|
| 2026.07.20 | ₩121,262 | ₩122,867 | ₩119,443 | ₩121,597 | +0.28% | 258.7만 |
|---|
| 2026.07.17 | ₩121,519 | ₩123,536 | ₩120,259 | ₩121,891 | +0.31% | 275.1만 |
|---|
| 2026.07.16 | ₩124,392 | ₩126,332 | ₩122,600 | ₩124,285 | -0.09% | 272.4만 |
|---|
| 2026.07.15 | ₩123,028 | ₩125,863 | ₩122,453 | ₩123,857 | +0.67% | 375.4만 |
|---|
| 2026.07.14 | ₩118,507 | ₩122,894 | ₩118,108 | ₩121,918 | +2.88% | 319.8만 |
|---|
| 2026.07.13 | ₩120,366 | ₩124,593 | ₩120,366 | ₩122,894 | +2.10% | 318.1만 |
|---|
| 2026.07.10 | ₩121,530 | ₩122,372 | ₩119,517 | ₩120,058 | -1.21% | 273.3만 |
|---|
| 2026.07.09 | ₩114,902 | ₩120,313 | ₩114,427 | ₩120,219 | +4.63% | 311만 |
|---|
| 2026.07.08 | ₩114,735 | ₩117,571 | ₩113,732 | ₩116,902 | +1.89% | 373.6만 |
|---|
| 2026.07.07 | ₩115,665 | ₩117,477 | ₩114,548 | ₩114,601 | -0.92% | 247.3만 |
|---|
| 2026.07.06 | ₩115,524 | ₩116,487 | ₩113,224 | ₩113,638 | -1.63% | 340.2만 |
|---|
| 2026.07.02 | ₩119,376 | ₩121,048 | ₩116,173 | ₩116,561 | -2.36% | 351.4만 |
|---|
| 2026.07.01 | ₩118,453 | ₩121,837 | ₩117,557 | ₩120,553 | +1.77% | 356.5만 |
|---|
| 2026.06.30 | ₩114,896 | ₩116,795 | ₩114,013 | ₩115,444 | +0.48% | 382.4만 |
|---|
| 2026.06.29 | ₩117,711 | ₩118,708 | ₩114,842 | ₩115,217 | -2.12% | 322만 |
|---|
| 2026.06.26 | ₩111,592 | ₩116,006 | ₩111,017 | ₩115,671 | +3.66% | 388.2만 |
|---|
| 2026.06.25 | ₩113,478 | ₩113,892 | ₩110,038 | ₩110,856 | -2.31% | 326.5만 |
|---|
| 2026.06.24 | ₩113,986 | ₩116,862 | ₩113,665 | ₩114,320 | +0.29% | 386.5만 |
|---|
| 2026.06.23 | ₩112,809 | ₩115,966 | ₩112,755 | ₩115,625 | +2.50% | 391.3만 |
|---|
| 2026.06.22 | ₩114,066 | ₩117,330 | ₩110,950 | ₩112,809 | -1.10% | 548.8만 |
|---|
| 2026.06.18 | ₩115,738 | ₩116,300 | ₩113,705 | ₩115,511 | -0.20% | 813.6만 |
|---|
| 2026.06.17 | ₩122,520 | ₩122,520 | ₩116,641 | ₩116,888 | -4.60% | 413.1만 |
|---|
| 2026.06.16 | ₩124,780 | ₩125,235 | ₩120,901 | ₩123,148 | -1.31% | 471.2만 |
|---|
| 2026.06.15 | ₩125,502 | ₩128,926 | ₩124,392 | ₩126,064 | +0.45% | 422만 |
|---|
| 2026.06.12 | ₩123,055 | ₩126,265 | ₩120,754 | ₩125,302 | +1.83% | 325.3만 |
|---|
| 2026.06.11 | ₩123,857 | ₩125,369 | ₩121,443 | ₩123,483 | -0.30% | 415.4만 |
|---|
| 2026.06.10 | ₩127,736 | ₩129,542 | ₩125,369 | ₩125,676 | -1.61% | 346.8만 |
|---|
| 2026.06.09 | ₩135,554 | ₩135,761 | ₩124,820 | ₩129,515 | -4.46% | 479.9만 |
|---|
| 2026.06.08 | ₩136,270 | ₩137,500 | ₩133,976 | ₩135,293 | -0.72% | 373.1만 |
|---|
| 2026.06.05 | ₩141,326 | ₩141,727 | ₩133,180 | ₩135,922 | -3.82% | 360.6만 |
|---|
| 2026.06.04 | ₩141,259 | ₩142,890 | ₩138,156 | ₩140,724 | -0.38% | 360.9만 |
|---|
| 2026.06.03 | ₩147,639 | ₩148,114 | ₩141,245 | ₩142,048 | -3.79% | 309.3만 |
|---|
| 2026.06.02 | ₩144,843 | ₩151,845 | ₩144,603 | ₩149,645 | +3.32% | 476.1만 |
|---|
| 2026.06.01 | ₩139,105 | ₩153,470 | ₩138,249 | ₩149,297 | +7.33% | 869.7만 |
|---|
| 2026.05.29 | ₩135,868 | ₩137,273 | ₩132,912 | ₩135,882 | +0.01% | 550.3만 |
|---|
| 2026.05.28 | ₩133,755 | ₩137,621 | ₩132,331 | ₩134,370 | +0.46% | 385.1만 |
|---|
| 2026.05.27 | ₩133,006 | ₩136,350 | ₩132,083 | ₩133,701 | +0.52% | 356.1만 |
|---|
| 2026.05.26 | ₩140,730 | ₩140,730 | ₩133,300 | ₩133,875 | -4.87% | 542.7만 |
|---|
| 2026.05.22 | ₩145,124 | ₩152,120 | ₩140,563 | ₩141,299 | -2.64% | 962.7만 |
|---|
| 2026.05.21 | ₩132,417 | ₩133,849 | ₩127,549 | ₩129,408 | -2.27% | 912.3만 |
|---|
| 2026.05.20 | ₩129,020 | ₩133,207 | ₩128,017 | ₩132,979 | +3.07% | 496.9만 |
|---|
| 2026.05.19 | ₩131,361 | ₩134,410 | ₩129,782 | ₩130,264 | -0.83% | 587.3만 |
|---|
| 2026.05.18 | ₩133,086 | ₩134,344 | ₩131,454 | ₩132,244 | -0.63% | 600만 |
|---|
| 2026.05.15 | ₩131,882 | ₩137,059 | ₩131,775 | ₩133,969 | +1.58% | 657.9만 |
|---|
| 2026.05.14 | ₩137,206 | ₩137,634 | ₩130,826 | ₩131,388 | -4.24% | 626.1만 |
|---|
| 2026.05.13 | ₩138,410 | ₩139,052 | ₩135,775 | ₩137,005 | -1.01% | 347.9만 |
|---|
| 2026.05.12 | ₩142,262 | ₩142,656 | ₩136,724 | ₩137,714 | -3.20% | 489만 |
|---|
| 2026.05.11 | ₩146,201 | ₩149,217 | ₩141,058 | ₩143,278 | -2.00% | 411만 |
|---|
| 2026.05.08 | ₩144,790 | ₩146,341 | ₩140,737 | ₩146,074 | +0.89% | 377.1만 |
|---|
| 2026.05.07 | ₩143,987 | ₩145,686 | ₩140,884 | ₩144,937 | +0.66% | 475.1만 |
|---|
| 2026.05.06 | ₩142,775 | ₩144,803 | ₩139,921 | ₩140,617 | -1.51% | 618.7만 |
|---|
| 2026.05.05 | ₩143,138 | ₩146,462 | ₩140,884 | ₩145,927 | +1.95% | 423.9만 |
|---|
| 2026.05.04 | ₩138,503 | ₩144,335 | ₩138,049 | ₩142,623 | +2.97% | 550.2만 |
|---|
| 2026.05.01 | ₩132,417 | ₩139,292 | ₩132,163 | ₩138,356 | +4.48% | 582.6만 |
|---|
| 2026.04.30 | ₩127,736 | ₩130,812 | ₩125,048 | ₩129,943 | +1.73% | 794.9만 |
|---|
| 2026.04.29 | ₩122,633 | ₩129,087 | ₩121,744 | ₩128,084 | +4.44% | 681.6만 |
|---|
| 2026.04.28 | ₩122,078 | ₩123,563 | ₩120,741 | ₩121,904 | -0.14% | 305.4만 |
|---|
| 2026.04.27 | ₩121,824 | ₩123,055 | ₩119,996 | ₩121,490 | -0.27% | 388.5만 |
|---|
| 2026.04.24 | ₩121,062 | ₩124,673 | ₩119,771 | ₩123,095 | +1.68% | 425.5만 |
|---|
| 2026.04.23 | ₩120,701 | ₩121,182 | ₩116,621 | ₩120,393 | -0.25% | 381.1만 |
|---|
| 2026.04.22 | ₩123,991 | ₩125,074 | ₩119,711 | ₩122,948 | -0.84% | 349.1만 |
|---|
| 2026.04.21 | ₩124,058 | ₩126,405 | ₩121,302 | ₩121,664 | -1.93% | 483.8만 |
|---|
| 2026.04.20 | ₩119,149 | ₩121,302 | ₩117,852 | ₩121,129 | +1.66% | 352.9만 |
|---|
| 2026.04.17 | ₩118,801 | ₩119,176 | ₩116,514 | ₩117,731 | -0.90% | 363.4만 |
|---|
| 2026.04.16 | ₩120,380 | ₩121,048 | ₩115,136 | ₩115,939 | -3.69% | 506.1만 |
|---|
| 2026.04.15 | ₩112,160 | ₩119,657 | ₩111,458 | ₩119,082 | +6.17% | 606.4만 |
|---|
| 2026.04.14 | ₩111,685 | ₩113,210 | ₩108,649 | ₩110,214 | -1.32% | 356.3만 |
|---|
| 2026.04.13 | ₩106,817 | ₩110,856 | ₩105,987 | ₩110,749 | +3.68% | 463.5만 |
|---|
| 2026.04.10 | ₩112,368 | ₩112,434 | ₩103,011 | ₩105,987 | -5.68% | 605.6만 |
|---|
| 2026.04.09 | ₩111,378 | ₩112,996 | ₩109,545 | ₩112,394 | +0.91% | 491.9만 |
|---|
| 2026.04.08 | ₩114,762 | ₩115,484 | ₩110,856 | ₩111,324 | -3.00% | 406.8만 |
|---|
| 2026.04.07 | ₩110,870 | ₩114,080 | ₩110,789 | ₩112,381 | +1.36% | 405.7만 |
|---|
| 2026.04.06 | ₩109,719 | ₩111,043 | ₩108,649 | ₩110,589 | +0.79% | 271.9만 |
|---|
| 2026.04.02 | ₩107,004 | ₩110,214 | ₩105,894 | ₩110,161 | +2.95% | 283.4만 |
|---|
| 2026.04.01 | ₩108,208 | ₩108,836 | ₩105,546 | ₩107,940 | -0.25% | 285.7만 |
|---|
| 2026.03.31 | ₩105,733 | ₩107,800 | ₩104,309 | ₩107,526 | +1.70% | 414.5만 |
|---|
| 2026.03.30 | ₩103,540 | ₩105,921 | ₩103,072 | ₩105,238 | +1.64% | 371.3만 |
|---|
| 2026.03.27 | ₩105,000 | ₩105,820 | ₩103,205 | ₩103,941 | -1.01% | 346.7만 |
|---|
| 2026.03.26 | ₩104,663 | ₩108,469 | ₩104,550 | ₩106,094 | +1.37% | 425.1만 |
|---|
| 2026.03.25 | ₩102,991 | ₩105,065 | ₩101,694 | ₩104,476 | +1.44% | 378.2만 |
|---|
| 2026.03.24 | ₩103,727 | ₩103,727 | ₩100,918 | ₩101,627 | -2.02% | 378.1만 |
|---|
| 2026.03.23 | ₩103,165 | ₩105,185 | ₩101,694 | ₩104,262 | +1.06% | 323.8만 |
|---|
| 2026.03.20 | ₩102,376 | ₩103,680 | ₩100,122 | ₩102,470 | +0.09% | 547.6만 |
|---|
| 2026.03.19 | ₩101,212 | ₩103,085 | ₩100,784 | ₩102,644 | +1.41% | 283.9만 |
|---|
| 2026.03.18 | ₩100,758 | ₩103,219 | ₩100,758 | ₩102,229 | +1.46% | 267.1만 |
|---|
| 2026.03.17 | ₩100,597 | ₩103,259 | ₩100,069 | ₩101,640 | +1.04% | 220.6만 |
|---|
| 2026.03.16 | ₩99,915 | ₩101,547 | ₩99,420 | ₩100,263 | +0.35% | 298.8만 |
|---|
| 2026.03.13 | ₩100,236 | ₩101,199 | ₩98,484 | ₩99,112 | -1.12% | 274.3만 |
|---|
| 2026.03.12 | ₩101,400 | ₩103,500 | ₩100,129 | ₩100,236 | -1.15% | 293.3만 |
|---|
| 2026.03.11 | ₩102,162 | ₩104,249 | ₩100,182 | ₩101,721 | -0.43% | 351.2만 |
|---|
| 2026.03.10 | ₩104,650 | ₩104,650 | ₩100,075 | ₩102,162 | -2.38% | 336.4만 |
|---|
| 2026.03.09 | ₩102,109 | ₩103,834 | ₩101,389 | ₩103,072 | +0.94% | 337.4만 |
|---|
| 2026.03.06 | ₩102,282 | ₩104,035 | ₩101,493 | ₩103,660 | +1.35% | 447.5만 |
|---|
| 2026.03.05 | ₩103,941 | ₩106,175 | ₩102,991 | ₩103,433 | -0.49% | 558.5만 |
|---|
| 2026.03.04 | ₩98,310 | ₩104,931 | ₩98,310 | ₩104,356 | +6.15% | 780.5만 |
|---|
| 2026.03.03 | ₩94,819 | ₩99,861 | ₩94,565 | ₩98,310 | +3.68% | 451.4만 |
|---|
| 2026.03.02 | ₩96,986 | ₩99,300 | ₩95,956 | ₩97,267 | +0.29% | 579.7만 |
|---|
| 2026.02.27 | ₩98,945 | ₩100,470 | ₩97,227 | ₩98,898 | -0.05% | 757.2만 |
|---|
| 2026.02.26 | ₩105,666 | ₩107,338 | ₩97,548 | ₩101,039 | -4.38% | 1682.5만 |
|---|
| 2026.02.25 | ₩116,079 | ₩116,735 | ₩113,023 | ₩114,267 | -1.56% | 691.5만 |
|---|
| 2026.02.24 | ₩115,029 | ₩121,102 | ₩114,896 | ₩117,049 | +1.76% | 418.6만 |
|---|
| 2026.02.23 | ₩119,704 | ₩119,704 | ₩110,736 | ₩115,110 | -3.84% | 618.8만 |
|---|
| 2026.02.20 | ₩120,968 | ₩124,486 | ₩119,885 | ₩120,767 | -0.17% | 306.1만 |
|---|
| 2026.02.19 | ₩122,372 | ₩123,951 | ₩121,048 | ₩121,664 | -0.58% | 293.8만 |
|---|
| 2026.02.18 | ₩118,801 | ₩122,439 | ₩117,731 | ₩121,878 | +2.59% | 306.2만 |
|---|
| 2026.02.17 | ₩122,707 | ₩124,673 | ₩117,932 | ₩118,574 | -3.37% | 280.9만 |
|---|
| 2026.02.13 | ₩123,456 | ₩124,272 | ₩120,235 | ₩123,857 | +0.33% | 316만 |
|---|
| 2026.02.12 | ₩122,687 | ₩125,205 | ₩119,630 | ₩123,376 | +0.56% | 435.2만 |
|---|
| 2026.02.11 | ₩126,398 | ₩127,669 | ₩118,507 | ₩123,255 | -2.49% | 482.2만 |
|---|
| 2026.02.10 | ₩127,830 | ₩129,100 | ₩126,305 | ₩127,054 | -0.61% | 365.2만 |
|---|
| 2026.02.09 | ₩122,466 | ₩127,736 | ₩121,048 | ₩127,589 | +4.18% | 378.3만 |
|---|
| 2026.02.06 | ₩120,192 | ₩123,429 | ₩117,838 | ₩123,322 | +2.60% | 376.4만 |
|---|
| 2026.02.05 | ₩124,793 | ₩125,248 | ₩118,681 | ₩119,149 | -4.52% | 553.9만 |
|---|
| 2026.02.04 | ₩117,638 | ₩123,155 | ₩116,624 | ₩121,490 | +3.27% | 561.2만 |
|---|
| 2026.02.03 | ₩123,556 | ₩125,104 | ₩117,571 | ₩118,681 | -3.95% | 490만 |
|---|
| 2026.02.02 | ₩122,640 | ₩126,118 | ₩120,767 | ₩124,212 | +1.28% | 432.6만 |
|---|
| 2026.01.30 | ₩122,600 | ₩125,730 | ₩121,951 | ₩123,188 | +0.48% | 343.5만 |
|---|
| 2026.01.29 | ₩126,398 | ₩127,268 | ₩120,018 | ₩123,830 | -2.03% | 407.7만 |
|---|
| 2026.01.28 | ₩126,987 | ₩130,518 | ₩125,730 | ₩128,699 | +1.35% | 448.3만 |
|---|
| 2026.01.27 | ₩129,408 | ₩130,063 | ₩124,660 | ₩126,318 | -2.39% | 568.7만 |
|---|
| 2026.01.26 | ₩115,912 | ₩128,177 | ₩115,571 | ₩127,683 | +10.15% | 1034만 |
|---|
| 2026.01.23 | ₩113,150 | ₩114,949 | ₩112,903 | ₩114,735 | +1.40% | 265.3만 |
|---|
| 2026.01.22 | ₩109,679 | ₩113,585 | ₩109,331 | ₩113,224 | +3.23% | 390.1만 |
|---|
| 2026.01.21 | ₩108,850 | ₩109,906 | ₩107,004 | ₩108,582 | -0.25% | 298만 |
|---|
| 2026.01.20 | ₩107,004 | ₩108,823 | ₩106,696 | ₩108,770 | +1.65% | 239.8만 |
|---|
| 2026.01.16 | ₩109,224 | ₩109,940 | ₩107,780 | ₩108,288 | -0.86% | 237.6만 |
|---|
| 2026.01.15 | ₩110,428 | ₩111,172 | ₩108,943 | ₩109,037 | -1.26% | 235.5만 |
|---|
| 2026.01.14 | ₩111,191 | ₩113,210 | ₩110,649 | ₩110,696 | -0.45% | 221.4만 |
|---|
| 2026.01.13 | ₩115,899 | ₩116,394 | ₩110,348 | ₩111,271 | -3.99% | 336.8만 |
|---|
| 2026.01.12 | ₩116,701 | ₩117,597 | ₩114,548 | ₩116,032 | -0.57% | 246.6만 |
|---|
| 2026.01.09 | ₩114,748 | ₩116,527 | ₩113,625 | ₩113,933 | -0.71% | 192.6만 |
|---|
| 2026.01.08 | ₩115,324 | ₩115,778 | ₩113,269 | ₩114,561 | -0.66% | 213.8만 |
|---|
| 2026.01.07 | ₩115,110 | ₩116,206 | ₩112,729 | ₩115,872 | +0.66% | 307.5만 |
|---|
| 2026.01.06 | ₩115,270 | ₩116,701 | ₩113,866 | ₩114,708 | -0.49% | 318.6만 |
|---|
| 2026.01.05 | ₩111,752 | ₩116,073 | ₩111,619 | ₩115,738 | +3.57% | 306.5만 |
|---|
| 2026.01.02 | ₩115,404 | ₩115,551 | ₩109,759 | ₩111,445 | -3.43% | 284.1만 |
|---|
| 2025.12.31 | ₩115,029 | ₩116,139 | ₩114,929 | ₩115,417 | +0.34% | 165.1만 |
|---|
| 2025.12.30 | ₩114,989 | ₩115,604 | ₩114,723 | ₩115,431 | +0.38% | 173.2만 |
|---|
| 2025.12.29 | ₩117,223 | ₩118,226 | ₩115,176 | ₩115,471 | -1.49% | 191.7만 |
|---|
| 2025.12.26 | ₩116,969 | ₩117,825 | ₩116,955 | ₩117,758 | +0.67% | 118.9만 |
|---|
| 2025.12.24 | ₩116,139 | ₩117,557 | ₩115,805 | ₩117,424 | +1.11% | 103.6만 |
|---|
| 2025.12.23 | ₩119,550 | ₩120,339 | ₩116,126 | ₩116,581 | -2.48% | 214.9만 |
|---|
| 2025.12.22 | ₩120,112 | ₩121,563 | ₩119,911 | ₩120,366 | +0.21% | 230.3만 |
|---|
| 2025.12.19 | ₩119,523 | ₩120,520 | ₩118,813 | ₩120,139 | +0.51% | 324.2만 |
|---|
| 2025.12.18 | ₩118,667 | ₩120,353 | ₩118,641 | ₩119,550 | +0.74% | 226.8만 |
|---|
| 2025.12.17 | ₩118,520 | ₩121,242 | ₩118,293 | ₩118,708 | +0.16% | 233.9만 |
|---|
| 2025.12.16 | ₩115,431 | ₩117,765 | ₩115,404 | ₩117,584 | +1.87% | 260만 |
|---|
| 2025.12.15 | ₩119,443 | ₩119,523 | ₩115,424 | ₩115,752 | -3.09% | 289.7만 |
|---|
| 2025.12.12 | ₩120,861 | ₩122,286 | ₩118,387 | ₩119,737 | -0.93% | 258.9만 |
|---|
| 2025.12.11 | ₩117,758 | ₩121,209 | ₩117,597 | ₩120,701 | +2.50% | 295.1만 |
|---|
| 2025.12.10 | ₩117,490 | ₩119,374 | ₩117,290 | ₩117,771 | +0.24% | 240.9만 |
|---|
| 2025.12.09 | ₩119,229 | ₩119,363 | ₩116,715 | ₩117,210 | -1.69% | 253.7만 |
|---|
| 2025.12.08 | ₩117,704 | ₩119,818 | ₩115,778 | ₩119,162 | +1.24% | 296.2만 |
|---|
| 2025.12.05 | ₩115,939 | ₩118,380 | ₩115,778 | ₩117,236 | +1.12% | 225.5만 |
|---|
| 2025.12.04 | ₩114,875 | ₩115,845 | ₩114,046 | ₩115,805 | +0.81% | 172.9만 |
|---|
| 2025.12.03 | ₩112,555 | ₩115,257 | ₩112,341 | ₩114,548 | +1.77% | 198.9만 |
|---|
| 2025.12.02 | ₩113,826 | ₩116,340 | ₩113,023 | ₩113,103 | -0.63% | 364.5만 |
|---|
| 2025.12.01 | ₩112,327 | ₩115,925 | ₩112,301 | ₩113,612 | +1.14% | 331만 |
|---|
| 2025.11.28 | ₩112,796 | ₩114,682 | ₩112,501 | ₩113,638 | +0.75% | 151.7만 |
|---|
| 2025.11.26 | ₩115,698 | ₩116,180 | ₩112,568 | ₩112,929 | -2.39% | 519.9만 |
|---|
| 2025.11.25 | ₩111,819 | ₩121,771 | ₩109,091 | ₩115,484 | +3.28% | 1260.6만 |
|---|
| 2025.11.24 | ₩105,800 | ₩107,365 | ₩105,118 | ₩105,131 | -0.63% | 1004.5만 |
|---|
| 2025.11.21 | ₩104,663 | ₩106,322 | ₩103,553 | ₩105,172 | +0.49% | 295.5만 |
|---|
| 2025.11.20 | ₩109,345 | ₩109,639 | ₩104,530 | ₩104,891 | -4.07% | 291.7만 |
|---|
| 2025.11.19 | ₩108,515 | ₩108,636 | ₩107,338 | ₩107,954 | -0.52% | 172.2만 |
|---|
| 2025.11.18 | ₩109,184 | ₩109,679 | ₩107,646 | ₩108,756 | -0.39% | 235.4만 |
|---|
| 2025.11.17 | ₩111,779 | ₩112,702 | ₩108,276 | ₩109,492 | -2.05% | 222.4만 |
|---|
| 2025.11.14 | ₩110,816 | ₩113,531 | ₩110,348 | ₩112,648 | +1.65% | 211.1만 |
|---|
| 2025.11.13 | ₩112,836 | ₩114,173 | ₩111,458 | ₩112,408 | -0.38% | 193.7만 |
|---|
| 2025.11.12 | ₩113,558 | ₩114,361 | ₩113,023 | ₩113,290 | -0.24% | 250만 |
|---|
| 2025.11.11 | ₩113,264 | ₩114,691 | ₩112,394 | ₩113,143 | -0.11% | 328.9만 |
|---|
| 2025.11.10 | ₩109,545 | ₩111,906 | ₩109,492 | ₩111,231 | +1.54% | 207.6만 |
|---|
| 2025.11.07 | ₩109,184 | ₩109,840 | ₩108,101 | ₩109,264 | +0.07% | 227.8만 |
|---|
| 2025.11.06 | ₩111,619 | ₩112,350 | ₩109,238 | ₩109,973 | -1.47% | 221.5만 |
|---|
| 2025.11.05 | ₩112,488 | ₩113,224 | ₩110,749 | ₩111,779 | -0.63% | 205.2만 |
|---|
| 2025.11.04 | ₩113,692 | ₩114,427 | ₩111,251 | ₩112,127 | -1.38% | 219.6만 |
|---|
| 2025.11.03 | ₩116,902 | ₩118,654 | ₩113,999 | ₩115,404 | -1.28% | 299.4만 |
|---|
| 2025.10.31 | ₩112,916 | ₩116,915 | ₩112,916 | ₩116,674 | +3.33% | 402.2만 |
|---|
| 2025.10.30 | ₩110,722 | ₩114,320 | ₩110,376 | ₩112,809 | +1.88% | 212.3만 |
|---|
| 2025.10.29 | ₩112,849 | ₩112,895 | ₩110,843 | ₩111,445 | -1.24% | 200.1만 |
|---|
| 2025.10.28 | ₩113,779 | ₩115,016 | ₩112,782 | ₩113,545 | -0.21% | 233만 |
|---|
| 2025.10.27 | ₩115,859 | ₩116,093 | ₩113,906 | ₩113,919 | -1.67% | 290.1만 |
|---|
| 2025.10.24 | ₩111,491 | ₩114,066 | ₩111,364 | ₩112,729 | +1.11% | 295.1만 |
|---|
| 2025.10.23 | ₩109,679 | ₩111,859 | ₩109,679 | ₩110,736 | +0.96% | 368.2만 |
|---|
| 2025.10.22 | ₩111,445 | ₩111,699 | ₩109,492 | ₩109,692 | -1.57% | 161.5만 |
|---|
| 2025.10.21 | ₩109,519 | ₩112,301 | ₩109,133 | ₩111,833 | +2.11% | 188만 |
|---|
| 2025.10.20 | ₩107,673 | ₩110,067 | ₩107,586 | ₩109,559 | +1.75% | 202.6만 |
|---|
| 2025.10.17 | ₩106,068 | ₩107,566 | ₩105,666 | ₩107,017 | +0.90% | 264.3만 |
|---|
| 2025.10.16 | ₩106,870 | ₩107,867 | ₩105,880 | ₩106,777 | -0.09% | 194.4만 |
|---|
| 2025.10.15 | ₩106,710 | ₩107,171 | ₩104,810 | ₩106,349 | -0.34% | 234.7만 |
|---|
| 2025.10.14 | ₩104,409 | ₩107,151 | ₩104,008 | ₩106,094 | +1.61% | 208.9만 |
|---|
| 2025.10.13 | ₩107,793 | ₩108,067 | ₩105,814 | ₩105,894 | -1.76% | 237.1만 |
|---|
| 2025.10.10 | ₩110,736 | ₩111,017 | ₩106,603 | ₩107,379 | -3.03% | 327.9만 |
|---|