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 | ₩128,058 | ₩130,930 | ₩127,563 | ₩130,843 | +2.17% | 236.3만 |
| 2026.10.08 | ₩126,586 | ₩127,402 | ₩123,714 | ₩126,733 | +0.12% | 391.3만 |
| 2026.10.07 | ₩124,939 | ₩127,349 | ₩124,939 | ₩126,867 | +1.54% | 234.2만 |
| 2026.10.06 | ₩125,876 | ₩127,041 | ₩125,100 | ₩126,104 | +0.18% | 190.8만 |
| 2026.10.05 | ₩125,193 | ₩126,632 | ₩124,484 | ₩125,327 | +0.11% | 210.3만 |
| 2026.10.02 | ₩126,418 | ₩127,402 | ₩123,272 | ₩124,337 | -1.65% | 200.7만 |
| 2026.10.01 | ₩123,333 | ₩126,719 | ₩121,258 | ₩125,568 | +1.81% | 365.4만 |
| 2026.09.30 | ₩118,379 | ₩122,703 | ₩118,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,512 |
| +2.65% |
| 289.1만 |
| 2026.09.29 | ₩116,800 | ₩118,607 | ₩115,602 | ₩118,279 | +1.27% | 240.8만 |
|---|
| 2026.09.28 | ₩117,703 | ₩117,784 | ₩114,296 | ₩116,867 | -0.71% | 236.8만 |
|---|
| 2026.09.25 | ₩121,405 | ₩122,931 | ₩119,973 | ₩120,093 | -1.08% | 195.7만 |
|---|
| 2026.09.24 | ₩123,092 | ₩123,225 | ₩119,812 | ₩120,950 | -1.74% | 202.5만 |
|---|
| 2026.09.23 | ₩121,981 | ₩124,939 | ₩121,485 | ₩123,025 | +0.86% | 308.7만 |
|---|
| 2026.09.22 | ₩122,958 | ₩123,319 | ₩120,093 | ₩121,753 | -0.98% | 357.5만 |
|---|
| 2026.09.21 | ₩118,835 | ₩122,596 | ₩117,549 | ₩121,686 | +2.40% | 395.3만 |
|---|
| 2026.09.18 | ₩123,386 | ₩123,500 | ₩118,072 | ₩118,835 | -3.69% | 578.3만 |
|---|
| 2026.09.17 | ₩122,489 | ₩124,892 | ₩121,311 | ₩123,373 | +0.72% | 259.4만 |
|---|
| 2026.09.16 | ₩123,507 | ₩124,899 | ₩122,596 | ₩123,078 | -0.35% | 266.6만 |
|---|
| 2026.09.15 | ₩126,813 | ₩127,445 | ₩124,129 | ₩124,591 | -1.75% | 393.4만 |
|---|
| 2026.09.14 | ₩129,644 | ₩129,852 | ₩127,161 | ₩127,657 | -1.53% | 334.5만 |
|---|
| 2026.09.11 | ₩127,496 | ₩129,638 | ₩126,840 | ₩127,938 | +0.35% | 224.6만 |
|---|
| 2026.09.10 | ₩128,721 | ₩129,584 | ₩126,887 | ₩127,790 | -0.72% | 235.9만 |
|---|
| 2026.09.09 | ₩130,816 | ₩131,900 | ₩128,125 | ₩128,754 | -1.58% | 238.5만 |
|---|
| 2026.09.08 | ₩133,373 | ₩133,627 | ₩127,897 | ₩129,102 | -3.20% | 247.2만 |
|---|
| 2026.09.04 | ₩131,298 | ₩136,880 | ₩129,665 | ₩135,648 | +3.31% | 351.3만 |
|---|
| 2026.09.03 | ₩130,361 | ₩132,697 | ₩129,330 | ₩131,378 | +0.78% | 239.8만 |
|---|
| 2026.09.02 | ₩127,268 | ₩130,126 | ₩127,268 | ₩128,326 | +0.83% | 241.1만 |
|---|
| 2026.09.01 | ₩127,175 | ₩128,714 | ₩126,719 | ₩127,041 | -0.11% | 263.5만 |
|---|
| 2026.08.31 | ₩131,539 | ₩132,369 | ₩128,594 | ₩129,424 | -1.61% | 363.3만 |
|---|
| 2026.08.28 | ₩133,560 | ₩136,773 | ₩130,387 | ₩131,766 | -1.34% | 281.5만 |
|---|
| 2026.08.27 | ₩126,800 | ₩134,296 | ₩126,639 | ₩134,229 | +5.86% | 445.9만 |
|---|
| 2026.08.26 | ₩127,442 | ₩131,673 | ₩124,122 | ₩125,608 | -1.44% | 728만 |
|---|
| 2026.08.25 | ₩138,553 | ₩140,461 | ₩134,229 | ₩135,100 | -2.49% | 705.7만 |
|---|
| 2026.08.24 | ₩143,895 | ₩143,895 | ₩137,897 | ₩140,334 | -2.47% | 441.9만 |
|---|
| 2026.08.21 | ₩142,436 | ₩145,421 | ₩140,394 | ₩143,814 | +0.97% | 271만 |
|---|
| 2026.08.20 | ₩142,703 | ₩144,859 | ₩141,954 | ₩142,302 | -0.28% | 198.8만 |
|---|
| 2026.08.19 | ₩141,753 | ₩145,622 | ₩141,753 | ₩143,868 | +1.49% | 274.3만 |
|---|
| 2026.08.18 | ₩140,936 | ₩142,944 | ₩139,839 | ₩140,173 | -0.54% | 188.4만 |
|---|
| 2026.08.17 | ₩140,561 | ₩142,690 | ₩140,280 | ₩141,311 | +0.53% | 243.2만 |
|---|
| 2026.08.14 | ₩148,165 | ₩148,446 | ₩140,588 | ₩141,847 | -4.26% | 278.3만 |
|---|
| 2026.08.13 | ₩142,422 | ₩147,697 | ₩139,892 | ₩147,041 | +3.24% | 385.1만 |
|---|
| 2026.08.12 | ₩139,075 | ₩140,829 | ₩138,272 | ₩140,735 | +1.19% | 213.4만 |
|---|
| 2026.08.11 | ₩141,391 | ₩143,681 | ₩140,802 | ₩141,980 | +0.42% | 222.7만 |
|---|
| 2026.08.10 | ₩139,350 | ₩143,868 | ₩138,393 | ₩143,506 | +2.98% | 334.7만 |
|---|
| 2026.08.07 | ₩136,880 | ₩141,271 | ₩136,880 | ₩139,892 | +2.20% | 336.1만 |
|---|
| 2026.08.06 | ₩132,275 | ₩135,756 | ₩131,673 | ₩135,608 | +2.52% | 201.7만 |
|---|
| 2026.08.05 | ₩136,291 | ₩137,536 | ₩132,723 | ₩134,725 | -1.15% | 255.8만 |
|---|
| 2026.08.04 | ₩130,441 | ₩136,960 | ₩129,397 | ₩136,706 | +4.80% | 365.4만 |
|---|
| 2026.08.03 | ₩130,561 | ₩133,855 | ₩130,053 | ₩131,525 | +0.74% | 335.5만 |
|---|
| 2026.07.31 | ₩123,413 | ₩129,009 | ₩122,001 | ₩128,607 | +4.21% | 459.9만 |
|---|
| 2026.07.30 | ₩123,359 | ₩123,794 | ₩121,392 | ₩123,587 | +0.18% | 284.1만 |
|---|
| 2026.07.29 | ₩121,981 | ₩126,023 | ₩121,191 | ₩123,707 | +1.42% | 309.3만 |
|---|
| 2026.07.28 | ₩122,047 | ₩123,453 | ₩119,611 | ₩122,462 | +0.34% | 345.5만 |
|---|
| 2026.07.27 | ₩120,628 | ₩122,757 | ₩120,126 | ₩122,114 | +1.23% | 313.1만 |
|---|
| 2026.07.24 | ₩114,082 | ₩118,031 | ₩114,082 | ₩117,790 | +3.25% | 398.2만 |
|---|
| 2026.07.23 | ₩114,966 | ₩115,782 | ₩111,546 | ₩112,596 | -2.06% | 303.2만 |
|---|
| 2026.07.22 | ₩119,678 | ₩120,086 | ₩114,497 | ₩114,872 | -4.02% | 308.9만 |
|---|
| 2026.07.21 | ₩119,892 | ₩121,820 | ₩119,276 | ₩120,173 | +0.23% | 257만 |
|---|
| 2026.07.20 | ₩121,365 | ₩122,971 | ₩119,544 | ₩121,699 | +0.28% | 258.7만 |
|---|
| 2026.07.17 | ₩121,622 | ₩123,640 | ₩120,361 | ₩121,994 | +0.31% | 275.1만 |
|---|
| 2026.07.16 | ₩124,497 | ₩126,438 | ₩122,703 | ₩124,390 | -0.09% | 272.4만 |
|---|
| 2026.07.15 | ₩123,132 | ₩125,970 | ₩122,556 | ₩123,962 | +0.67% | 375.4만 |
|---|
| 2026.07.14 | ₩118,607 | ₩122,998 | ₩118,208 | ₩122,021 | +2.88% | 319.8만 |
|---|
| 2026.07.13 | ₩120,468 | ₩124,698 | ₩120,468 | ₩122,998 | +2.10% | 318.1만 |
|---|
| 2026.07.10 | ₩121,632 | ₩122,476 | ₩119,618 | ₩120,160 | -1.21% | 273.3만 |
|---|
| 2026.07.09 | ₩114,999 | ₩120,414 | ₩114,524 | ₩120,321 | +4.63% | 311만 |
|---|
| 2026.07.08 | ₩114,832 | ₩117,670 | ₩113,828 | ₩117,001 | +1.89% | 373.6만 |
|---|
| 2026.07.07 | ₩115,762 | ₩117,576 | ₩114,645 | ₩114,698 | -0.92% | 247.3만 |
|---|
| 2026.07.06 | ₩115,622 | ₩116,586 | ₩113,319 | ₩113,734 | -1.63% | 340.2만 |
|---|
| 2026.07.02 | ₩119,477 | ₩121,151 | ₩116,271 | ₩116,659 | -2.36% | 351.4만 |
|---|
| 2026.07.01 | ₩118,553 | ₩121,940 | ₩117,657 | ₩120,655 | +1.77% | 356.5만 |
|---|
| 2026.06.30 | ₩114,993 | ₩116,894 | ₩114,109 | ₩115,541 | +0.48% | 382.4만 |
|---|
| 2026.06.29 | ₩117,811 | ₩118,808 | ₩114,939 | ₩115,314 | -2.12% | 322만 |
|---|
| 2026.06.26 | ₩111,686 | ₩116,104 | ₩111,110 | ₩115,769 | +3.66% | 388.2만 |
|---|
| 2026.06.25 | ₩113,574 | ₩113,989 | ₩110,131 | ₩110,950 | -2.31% | 326.5만 |
|---|
| 2026.06.24 | ₩114,082 | ₩116,960 | ₩113,761 | ₩114,417 | +0.29% | 386.5만 |
|---|
| 2026.06.23 | ₩112,904 | ₩116,064 | ₩112,851 | ₩115,722 | +2.50% | 391.3만 |
|---|
| 2026.06.22 | ₩114,163 | ₩117,429 | ₩111,044 | ₩112,904 | -1.10% | 548.8만 |
|---|
| 2026.06.18 | ₩115,836 | ₩116,398 | ₩113,801 | ₩115,608 | -0.20% | 813.6만 |
|---|
| 2026.06.17 | ₩122,623 | ₩122,623 | ₩116,740 | ₩116,987 | -4.60% | 413.1만 |
|---|
| 2026.06.16 | ₩124,885 | ₩125,341 | ₩121,003 | ₩123,252 | -1.31% | 471.2만 |
|---|
| 2026.06.15 | ₩125,608 | ₩129,035 | ₩124,497 | ₩126,171 | +0.45% | 422만 |
|---|
| 2026.06.12 | ₩123,159 | ₩126,371 | ₩120,856 | ₩125,408 | +1.83% | 325.3만 |
|---|
| 2026.06.11 | ₩123,962 | ₩125,474 | ₩121,545 | ₩123,587 | -0.30% | 415.4만 |
|---|
| 2026.06.10 | ₩127,844 | ₩129,651 | ₩125,474 | ₩125,782 | -1.61% | 346.8만 |
|---|
| 2026.06.09 | ₩135,669 | ₩135,876 | ₩124,926 | ₩129,624 | -4.46% | 479.9만 |
|---|
| 2026.06.08 | ₩136,385 | ₩137,616 | ₩134,089 | ₩135,407 | -0.72% | 373.1만 |
|---|
| 2026.06.05 | ₩141,445 | ₩141,847 | ₩133,292 | ₩136,037 | -3.82% | 360.6만 |
|---|
| 2026.06.04 | ₩141,378 | ₩143,011 | ₩138,272 | ₩140,843 | -0.38% | 360.9만 |
|---|
| 2026.06.03 | ₩147,763 | ₩148,239 | ₩141,365 | ₩142,168 | -3.79% | 309.3만 |
|---|
| 2026.06.02 | ₩144,966 | ₩151,974 | ₩144,725 | ₩149,772 | +3.32% | 476.1만 |
|---|
| 2026.06.01 | ₩139,223 | ₩153,600 | ₩138,366 | ₩149,423 | +7.33% | 869.7만 |
|---|
| 2026.05.29 | ₩135,983 | ₩137,389 | ₩133,025 | ₩135,996 | +0.01% | 550.3만 |
|---|
| 2026.05.28 | ₩133,868 | ₩137,737 | ₩132,442 | ₩134,484 | +0.46% | 385.1만 |
|---|
| 2026.05.27 | ₩133,118 | ₩136,465 | ₩132,195 | ₩133,814 | +0.52% | 356.1만 |
|---|
| 2026.05.26 | ₩140,849 | ₩140,849 | ₩133,413 | ₩133,988 | -4.87% | 542.7만 |
|---|
| 2026.05.22 | ₩145,247 | ₩152,248 | ₩140,682 | ₩141,418 | -2.64% | 962.7만 |
|---|
| 2026.05.21 | ₩132,529 | ₩133,962 | ₩127,657 | ₩129,517 | -2.27% | 912.3만 |
|---|
| 2026.05.20 | ₩129,129 | ₩133,319 | ₩128,125 | ₩133,092 | +3.07% | 496.9만 |
|---|
| 2026.05.19 | ₩131,472 | ₩134,524 | ₩129,892 | ₩130,374 | -0.83% | 587.3만 |
|---|
| 2026.05.18 | ₩133,199 | ₩134,457 | ₩131,565 | ₩132,355 | -0.63% | 600만 |
|---|
| 2026.05.15 | ₩131,994 | ₩137,175 | ₩131,887 | ₩134,082 | +1.58% | 657.9만 |
|---|
| 2026.05.14 | ₩137,322 | ₩137,750 | ₩130,936 | ₩131,499 | -4.24% | 626.1만 |
|---|
| 2026.05.13 | ₩138,527 | ₩139,169 | ₩135,889 | ₩137,121 | -1.01% | 347.9만 |
|---|
| 2026.05.12 | ₩142,382 | ₩142,777 | ₩136,840 | ₩137,830 | -3.20% | 489만 |
|---|
| 2026.05.11 | ₩146,324 | ₩149,343 | ₩141,177 | ₩143,399 | -2.00% | 411만 |
|---|
| 2026.05.08 | ₩144,912 | ₩146,465 | ₩140,856 | ₩146,197 | +0.89% | 377.1만 |
|---|
| 2026.05.07 | ₩144,109 | ₩145,809 | ₩141,003 | ₩145,059 | +0.66% | 475.1만 |
|---|
| 2026.05.06 | ₩142,896 | ₩144,925 | ₩140,039 | ₩140,735 | -1.51% | 618.7만 |
|---|
| 2026.05.05 | ₩143,259 | ₩146,585 | ₩141,003 | ₩146,050 | +1.95% | 423.9만 |
|---|
| 2026.05.04 | ₩138,620 | ₩144,457 | ₩138,165 | ₩142,743 | +2.97% | 550.2만 |
|---|
| 2026.05.01 | ₩132,529 | ₩139,410 | ₩132,275 | ₩138,473 | +4.48% | 582.6만 |
|---|
| 2026.04.30 | ₩127,844 | ₩130,923 | ₩125,153 | ₩130,053 | +1.73% | 794.9만 |
|---|
| 2026.04.29 | ₩122,737 | ₩129,196 | ₩121,847 | ₩128,192 | +4.44% | 681.6만 |
|---|
| 2026.04.28 | ₩122,181 | ₩123,667 | ₩120,843 | ₩122,007 | -0.14% | 305.4만 |
|---|
| 2026.04.27 | ₩121,927 | ₩123,159 | ₩120,097 | ₩121,592 | -0.27% | 388.5만 |
|---|
| 2026.04.24 | ₩121,164 | ₩124,778 | ₩119,872 | ₩123,199 | +1.68% | 425.5만 |
|---|
| 2026.04.23 | ₩120,802 | ₩121,284 | ₩116,720 | ₩120,495 | -0.25% | 381.1만 |
|---|
| 2026.04.22 | ₩124,096 | ₩125,180 | ₩119,812 | ₩123,051 | -0.84% | 349.1만 |
|---|
| 2026.04.21 | ₩124,163 | ₩126,512 | ₩121,405 | ₩121,766 | -1.93% | 483.8만 |
|---|
| 2026.04.20 | ₩119,250 | ₩121,405 | ₩117,951 | ₩121,231 | +1.66% | 352.9만 |
|---|
| 2026.04.17 | ₩118,902 | ₩119,276 | ₩116,612 | ₩117,831 | -0.90% | 363.4만 |
|---|
| 2026.04.16 | ₩120,481 | ₩121,151 | ₩115,234 | ₩116,037 | -3.69% | 506.1만 |
|---|
| 2026.04.15 | ₩112,255 | ₩119,758 | ₩111,552 | ₩119,183 | +6.17% | 606.4만 |
|---|
| 2026.04.14 | ₩111,780 | ₩113,306 | ₩108,741 | ₩110,307 | -1.32% | 356.3만 |
|---|
| 2026.04.13 | ₩106,907 | ₩110,950 | ₩106,077 | ₩110,843 | +3.68% | 463.5만 |
|---|
| 2026.04.10 | ₩112,463 | ₩112,529 | ₩103,098 | ₩106,077 | -5.68% | 605.6만 |
|---|
| 2026.04.09 | ₩111,472 | ₩113,092 | ₩109,638 | ₩112,489 | +0.91% | 491.9만 |
|---|
| 2026.04.08 | ₩114,859 | ₩115,582 | ₩110,950 | ₩111,418 | -3.00% | 406.8만 |
|---|
| 2026.04.07 | ₩110,963 | ₩114,176 | ₩110,883 | ₩112,476 | +1.36% | 405.7만 |
|---|
| 2026.04.06 | ₩109,812 | ₩111,137 | ₩108,741 | ₩110,682 | +0.79% | 271.9만 |
|---|
| 2026.04.02 | ₩107,094 | ₩110,307 | ₩105,983 | ₩110,254 | +2.95% | 283.4만 |
|---|
| 2026.04.01 | ₩108,299 | ₩108,928 | ₩105,635 | ₩108,031 | -0.25% | 285.7만 |
|---|
| 2026.03.31 | ₩105,823 | ₩107,891 | ₩104,397 | ₩107,616 | +1.70% | 414.5만 |
|---|
| 2026.03.30 | ₩103,627 | ₩106,010 | ₩103,159 | ₩105,327 | +1.64% | 371.3만 |
|---|
| 2026.03.27 | ₩105,089 | ₩105,910 | ₩103,293 | ₩104,029 | -1.01% | 346.7만 |
|---|
| 2026.03.26 | ₩104,752 | ₩108,560 | ₩104,638 | ₩106,184 | +1.37% | 425.1만 |
|---|
| 2026.03.25 | ₩103,078 | ₩105,153 | ₩101,780 | ₩104,564 | +1.44% | 378.2만 |
|---|
| 2026.03.24 | ₩103,815 | ₩103,815 | ₩101,003 | ₩101,713 | -2.02% | 378.1만 |
|---|
| 2026.03.23 | ₩103,252 | ₩105,274 | ₩101,780 | ₩104,350 | +1.06% | 323.8만 |
|---|
| 2026.03.20 | ₩102,463 | ₩103,768 | ₩100,207 | ₩102,556 | +0.09% | 547.6만 |
|---|
| 2026.03.19 | ₩101,298 | ₩103,172 | ₩100,870 | ₩102,730 | +1.41% | 283.9만 |
|---|
| 2026.03.18 | ₩100,843 | ₩103,306 | ₩100,843 | ₩102,315 | +1.46% | 267.1만 |
|---|
| 2026.03.17 | ₩100,682 | ₩103,346 | ₩100,153 | ₩101,726 | +1.04% | 220.6만 |
|---|
| 2026.03.16 | ₩99,999 | ₩101,633 | ₩99,504 | ₩100,347 | +0.35% | 298.8만 |
|---|
| 2026.03.13 | ₩100,321 | ₩101,285 | ₩98,567 | ₩99,196 | -1.12% | 274.3만 |
|---|
| 2026.03.12 | ₩101,485 | ₩103,587 | ₩100,214 | ₩100,321 | -1.15% | 293.3만 |
|---|
| 2026.03.11 | ₩102,248 | ₩104,337 | ₩100,267 | ₩101,807 | -0.43% | 351.2만 |
|---|
| 2026.03.10 | ₩104,738 | ₩104,738 | ₩100,160 | ₩102,248 | -2.38% | 336.4만 |
|---|
| 2026.03.09 | ₩102,195 | ₩103,922 | ₩101,475 | ₩103,159 | +0.94% | 337.4만 |
|---|
| 2026.03.06 | ₩102,369 | ₩104,123 | ₩101,579 | ₩103,748 | +1.35% | 447.5만 |
|---|
| 2026.03.05 | ₩104,029 | ₩106,264 | ₩103,078 | ₩103,520 | -0.49% | 558.5만 |
|---|
| 2026.03.04 | ₩98,393 | ₩105,019 | ₩98,393 | ₩104,444 | +6.15% | 780.5만 |
|---|
| 2026.03.03 | ₩94,899 | ₩99,946 | ₩94,645 | ₩98,393 | +3.68% | 451.4만 |
|---|
| 2026.03.02 | ₩97,068 | ₩99,384 | ₩96,037 | ₩97,349 | +0.29% | 579.7만 |
|---|
| 2026.02.27 | ₩99,029 | ₩100,555 | ₩97,309 | ₩98,982 | -0.05% | 757.2만 |
|---|
| 2026.02.26 | ₩105,756 | ₩107,429 | ₩97,630 | ₩101,124 | -4.38% | 1682.5만 |
|---|
| 2026.02.25 | ₩116,177 | ₩116,833 | ₩113,118 | ₩114,363 | -1.56% | 691.5만 |
|---|
| 2026.02.24 | ₩115,126 | ₩121,204 | ₩114,993 | ₩117,148 | +1.76% | 418.6만 |
|---|
| 2026.02.23 | ₩119,805 | ₩119,805 | ₩110,829 | ₩115,207 | -3.84% | 618.8만 |
|---|
| 2026.02.20 | ₩121,070 | ₩124,591 | ₩119,986 | ₩120,869 | -0.17% | 306.1만 |
|---|
| 2026.02.19 | ₩122,476 | ₩124,055 | ₩121,151 | ₩121,766 | -0.58% | 293.8만 |
|---|
| 2026.02.18 | ₩118,902 | ₩122,543 | ₩117,831 | ₩121,981 | +2.59% | 306.2만 |
|---|
| 2026.02.17 | ₩122,811 | ₩124,778 | ₩118,031 | ₩118,674 | -3.37% | 280.9만 |
|---|
| 2026.02.13 | ₩123,560 | ₩124,377 | ₩120,337 | ₩123,962 | +0.33% | 316만 |
|---|
| 2026.02.12 | ₩122,790 | ₩125,311 | ₩119,732 | ₩123,480 | +0.56% | 435.2만 |
|---|
| 2026.02.11 | ₩126,505 | ₩127,777 | ₩118,607 | ₩123,359 | -2.49% | 482.2만 |
|---|
| 2026.02.10 | ₩127,938 | ₩129,209 | ₩126,412 | ₩127,161 | -0.61% | 365.2만 |
|---|
| 2026.02.09 | ₩122,570 | ₩127,844 | ₩121,151 | ₩127,697 | +4.18% | 378.3만 |
|---|
| 2026.02.06 | ₩120,294 | ₩123,533 | ₩117,938 | ₩123,426 | +2.60% | 376.4만 |
|---|
| 2026.02.05 | ₩124,899 | ₩125,354 | ₩118,781 | ₩119,250 | -4.52% | 553.9만 |
|---|
| 2026.02.04 | ₩117,737 | ₩123,259 | ₩116,722 | ₩121,592 | +3.27% | 561.2만 |
|---|
| 2026.02.03 | ₩123,661 | ₩125,209 | ₩117,670 | ₩118,781 | -3.95% | 490만 |
|---|
| 2026.02.02 | ₩122,744 | ₩126,224 | ₩120,869 | ₩124,317 | +1.28% | 432.6만 |
|---|
| 2026.01.30 | ₩122,703 | ₩125,836 | ₩122,054 | ₩123,292 | +0.48% | 343.5만 |
|---|
| 2026.01.29 | ₩126,505 | ₩127,375 | ₩120,120 | ₩123,935 | -2.03% | 407.7만 |
|---|
| 2026.01.28 | ₩127,094 | ₩130,628 | ₩125,836 | ₩128,808 | +1.35% | 448.3만 |
|---|
| 2026.01.27 | ₩129,517 | ₩130,173 | ₩124,765 | ₩126,425 | -2.39% | 568.7만 |
|---|
| 2026.01.26 | ₩116,010 | ₩128,286 | ₩115,669 | ₩127,790 | +10.15% | 1034만 |
|---|
| 2026.01.23 | ₩113,246 | ₩115,046 | ₩112,998 | ₩114,832 | +1.40% | 265.3만 |
|---|
| 2026.01.22 | ₩109,772 | ₩113,681 | ₩109,424 | ₩113,319 | +3.23% | 390.1만 |
|---|
| 2026.01.21 | ₩108,942 | ₩109,999 | ₩107,094 | ₩108,674 | -0.25% | 298만 |
|---|
| 2026.01.20 | ₩107,094 | ₩108,915 | ₩106,786 | ₩108,861 | +1.65% | 239.8만 |
|---|
| 2026.01.16 | ₩109,317 | ₩110,033 | ₩107,871 | ₩108,380 | -0.86% | 237.6만 |
|---|
| 2026.01.15 | ₩110,521 | ₩111,266 | ₩109,035 | ₩109,129 | -1.26% | 235.5만 |
|---|
| 2026.01.14 | ₩111,284 | ₩113,306 | ₩110,742 | ₩110,789 | -0.45% | 221.4만 |
|---|
| 2026.01.13 | ₩115,997 | ₩116,492 | ₩110,441 | ₩111,365 | -3.99% | 336.8만 |
|---|
| 2026.01.12 | ₩116,800 | ₩117,697 | ₩114,645 | ₩116,130 | -0.57% | 246.6만 |
|---|
| 2026.01.09 | ₩114,845 | ₩116,626 | ₩113,721 | ₩114,029 | -0.71% | 192.6만 |
|---|
| 2026.01.08 | ₩115,421 | ₩115,876 | ₩113,365 | ₩114,658 | -0.66% | 213.8만 |
|---|
| 2026.01.07 | ₩115,207 | ₩116,305 | ₩112,824 | ₩115,970 | +0.66% | 307.5만 |
|---|
| 2026.01.06 | ₩115,367 | ₩116,800 | ₩113,962 | ₩114,805 | -0.49% | 318.6만 |
|---|
| 2026.01.05 | ₩111,847 | ₩116,171 | ₩111,713 | ₩115,836 | +3.57% | 306.5만 |
|---|
| 2026.01.02 | ₩115,501 | ₩115,649 | ₩109,852 | ₩111,539 | -3.43% | 284.1만 |
|---|
| 2025.12.31 | ₩115,126 | ₩116,238 | ₩115,026 | ₩115,515 | +0.34% | 165.1만 |
|---|
| 2025.12.30 | ₩115,086 | ₩115,702 | ₩114,820 | ₩115,528 | +0.38% | 173.2만 |
|---|
| 2025.12.29 | ₩117,322 | ₩118,326 | ₩115,274 | ₩115,568 | -1.49% | 191.7만 |
|---|
| 2025.12.26 | ₩117,068 | ₩117,924 | ₩117,054 | ₩117,857 | +0.67% | 118.9만 |
|---|
| 2025.12.24 | ₩116,238 | ₩117,657 | ₩115,903 | ₩117,523 | +1.11% | 103.6만 |
|---|
| 2025.12.23 | ₩119,651 | ₩120,441 | ₩116,224 | ₩116,679 | -2.48% | 214.9만 |
|---|
| 2025.12.22 | ₩120,213 | ₩121,666 | ₩120,013 | ₩120,468 | +0.21% | 230.3만 |
|---|
| 2025.12.19 | ₩119,624 | ₩120,622 | ₩118,914 | ₩120,240 | +0.51% | 324.2만 |
|---|
| 2025.12.18 | ₩118,768 | ₩120,454 | ₩118,741 | ₩119,651 | +0.74% | 226.8만 |
|---|
| 2025.12.17 | ₩118,620 | ₩121,345 | ₩118,393 | ₩118,808 | +0.16% | 233.9만 |
|---|
| 2025.12.16 | ₩115,528 | ₩117,864 | ₩115,501 | ₩117,683 | +1.87% | 260만 |
|---|
| 2025.12.15 | ₩119,544 | ₩119,624 | ₩115,521 | ₩115,849 | -3.09% | 289.7만 |
|---|
| 2025.12.12 | ₩120,963 | ₩122,389 | ₩118,487 | ₩119,839 | -0.93% | 258.9만 |
|---|
| 2025.12.11 | ₩117,857 | ₩121,311 | ₩117,697 | ₩120,802 | +2.50% | 295.1만 |
|---|
| 2025.12.10 | ₩117,590 | ₩119,475 | ₩117,389 | ₩117,871 | +0.24% | 240.9만 |
|---|
| 2025.12.09 | ₩119,330 | ₩119,464 | ₩116,813 | ₩117,309 | -1.69% | 253.7만 |
|---|
| 2025.12.08 | ₩117,804 | ₩119,919 | ₩115,876 | ₩119,263 | +1.24% | 296.2만 |
|---|
| 2025.12.05 | ₩116,037 | ₩118,480 | ₩115,876 | ₩117,335 | +1.12% | 225.5만 |
|---|
| 2025.12.04 | ₩114,973 | ₩115,943 | ₩114,143 | ₩115,903 | +0.81% | 172.9만 |
|---|
| 2025.12.03 | ₩112,650 | ₩115,354 | ₩112,436 | ₩114,645 | +1.77% | 198.9만 |
|---|
| 2025.12.02 | ₩113,922 | ₩116,438 | ₩113,118 | ₩113,199 | -0.63% | 364.5만 |
|---|
| 2025.12.01 | ₩112,422 | ₩116,023 | ₩112,396 | ₩113,707 | +1.14% | 331만 |
|---|
| 2025.11.28 | ₩112,891 | ₩114,778 | ₩112,596 | ₩113,734 | +0.75% | 151.7만 |
|---|
| 2025.11.26 | ₩115,796 | ₩116,278 | ₩112,663 | ₩113,025 | -2.39% | 519.9만 |
|---|
| 2025.11.25 | ₩111,914 | ₩121,873 | ₩109,183 | ₩115,582 | +3.28% | 1260.6만 |
|---|
| 2025.11.24 | ₩105,890 | ₩107,456 | ₩105,207 | ₩105,220 | -0.63% | 1004.5만 |
|---|
| 2025.11.21 | ₩104,752 | ₩106,412 | ₩103,641 | ₩105,260 | +0.49% | 295.5만 |
|---|
| 2025.11.20 | ₩109,437 | ₩109,732 | ₩104,618 | ₩104,979 | -4.07% | 291.7만 |
|---|
| 2025.11.19 | ₩108,607 | ₩108,728 | ₩107,429 | ₩108,045 | -0.52% | 172.2만 |
|---|
| 2025.11.18 | ₩109,276 | ₩109,772 | ₩107,737 | ₩108,848 | -0.39% | 235.4만 |
|---|
| 2025.11.17 | ₩111,873 | ₩112,797 | ₩108,367 | ₩109,584 | -2.05% | 222.4만 |
|---|
| 2025.11.14 | ₩110,910 | ₩113,627 | ₩110,441 | ₩112,744 | +1.65% | 211.1만 |
|---|
| 2025.11.13 | ₩112,931 | ₩114,270 | ₩111,552 | ₩112,503 | -0.38% | 193.7만 |
|---|
| 2025.11.12 | ₩113,654 | ₩114,457 | ₩113,118 | ₩113,386 | -0.24% | 250만 |
|---|
| 2025.11.11 | ₩113,359 | ₩114,788 | ₩112,489 | ₩113,239 | -0.11% | 328.9만 |
|---|
| 2025.11.10 | ₩109,638 | ₩112,001 | ₩109,584 | ₩111,325 | +1.54% | 207.6만 |
|---|
| 2025.11.07 | ₩109,276 | ₩109,932 | ₩108,192 | ₩109,357 | +0.07% | 227.8만 |
|---|
| 2025.11.06 | ₩111,713 | ₩112,445 | ₩109,330 | ₩110,066 | -1.47% | 221.5만 |
|---|
| 2025.11.05 | ₩112,583 | ₩113,319 | ₩110,843 | ₩111,873 | -0.63% | 205.2만 |
|---|
| 2025.11.04 | ₩113,788 | ₩114,524 | ₩111,345 | ₩112,222 | -1.38% | 219.6만 |
|---|
| 2025.11.03 | ₩117,001 | ₩118,754 | ₩114,096 | ₩115,501 | -1.28% | 299.4만 |
|---|
| 2025.10.31 | ₩113,011 | ₩117,014 | ₩113,011 | ₩116,773 | +3.33% | 402.2만 |
|---|
| 2025.10.30 | ₩110,816 | ₩114,417 | ₩110,469 | ₩112,904 | +1.88% | 212.3만 |
|---|
| 2025.10.29 | ₩112,944 | ₩112,990 | ₩110,936 | ₩111,539 | -1.24% | 200.1만 |
|---|
| 2025.10.28 | ₩113,875 | ₩115,113 | ₩112,877 | ₩113,641 | -0.21% | 233만 |
|---|
| 2025.10.27 | ₩115,956 | ₩116,191 | ₩114,002 | ₩114,015 | -1.67% | 290.1만 |
|---|
| 2025.10.24 | ₩111,586 | ₩114,163 | ₩111,458 | ₩112,824 | +1.11% | 295.1만 |
|---|
| 2025.10.23 | ₩109,772 | ₩111,954 | ₩109,772 | ₩110,829 | +0.96% | 368.2만 |
|---|
| 2025.10.22 | ₩111,539 | ₩111,793 | ₩109,584 | ₩109,785 | -1.57% | 161.5만 |
|---|
| 2025.10.21 | ₩109,611 | ₩112,396 | ₩109,226 | ₩111,927 | +2.11% | 188만 |
|---|
| 2025.10.20 | ₩107,764 | ₩110,160 | ₩107,677 | ₩109,651 | +1.75% | 202.6만 |
|---|
| 2025.10.17 | ₩106,157 | ₩107,657 | ₩105,756 | ₩107,108 | +0.90% | 264.3만 |
|---|
| 2025.10.16 | ₩106,961 | ₩107,958 | ₩105,970 | ₩106,867 | -0.09% | 194.4만 |
|---|
| 2025.10.15 | ₩106,800 | ₩107,262 | ₩104,899 | ₩106,438 | -0.34% | 234.7만 |
|---|
| 2025.10.14 | ₩104,497 | ₩107,242 | ₩104,096 | ₩106,184 | +1.61% | 208.9만 |
|---|
| 2025.10.13 | ₩107,884 | ₩108,159 | ₩105,903 | ₩105,983 | -1.76% | 237.1만 |
|---|
| 2025.10.10 | ₩110,829 | ₩111,110 | ₩106,693 | ₩107,469 | -3.03% | 327.9만 |
|---|