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 | ₩127,972 | ₩130,842 | ₩127,477 | ₩130,755 | +2.17% | 236.3만 |
| 2026.10.08 | ₩126,500 | ₩127,317 | ₩123,631 | ₩126,648 | +0.12% | 391.3만 |
| 2026.10.07 | ₩124,855 | ₩127,263 | ₩124,855 | ₩126,781 | +1.54% | 234.2만 |
| 2026.10.06 | ₩125,791 | ₩126,955 | ₩125,016 | ₩126,019 | +0.18% | 190.8만 |
| 2026.10.05 | ₩125,109 | ₩126,547 | ₩124,400 | ₩125,243 | +0.11% | 210.3만 |
| 2026.10.02 | ₩126,333 | ₩127,317 | ₩123,189 | ₩124,253 | -1.65% | 200.7만 |
| 2026.10.01 | ₩123,250 | ₩126,634 | ₩121,176 | ₩125,484 | +1.81% | 365.4만 |
| 2026.09.30 | ₩118,300 | ₩122,621 | ₩118,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,430 |
| +2.65% |
| 286.8만 |
| 2026.09.29 | ₩116,721 | ₩118,527 | ₩115,524 | ₩118,200 | +1.27% | 240.8만 |
|---|
| 2026.09.28 | ₩117,624 | ₩117,705 | ₩114,220 | ₩116,788 | -0.71% | 236.8만 |
|---|
| 2026.09.25 | ₩121,323 | ₩122,848 | ₩119,892 | ₩120,012 | -1.08% | 195.7만 |
|---|
| 2026.09.24 | ₩123,009 | ₩123,143 | ₩119,731 | ₩120,868 | -1.74% | 202.5만 |
|---|
| 2026.09.22 | ₩122,875 | ₩123,236 | ₩120,012 | ₩121,671 | -0.98% | 357.4만 |
|---|
| 2026.09.21 | ₩118,755 | ₩122,514 | ₩117,470 | ₩121,604 | +2.40% | 395.3만 |
|---|
| 2026.09.18 | ₩123,303 | ₩123,417 | ₩117,992 | ₩118,755 | -3.69% | 578.3만 |
|---|
| 2026.09.16 | — | — | — | ₩122,995 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩124,507 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩127,571 | — | — |
|---|
| 2026.08.27 | ₩126,715 | ₩134,206 | ₩126,554 | ₩134,139 | +5.86% | 445.9만 |
|---|
| 2026.08.26 | ₩127,357 | ₩131,584 | ₩124,039 | ₩125,524 | -1.44% | 728만 |
|---|
| 2026.08.25 | ₩138,460 | ₩140,367 | ₩134,139 | ₩135,009 | -2.49% | 705.7만 |
|---|
| 2026.08.24 | ₩143,798 | ₩143,798 | ₩137,805 | ₩140,239 | -2.47% | 441.9만 |
|---|
| 2026.08.21 | ₩142,340 | ₩145,323 | ₩140,300 | ₩143,718 | +0.97% | 271만 |
|---|
| 2026.08.20 | ₩142,607 | ₩144,761 | ₩141,858 | ₩142,206 | -0.28% | 198.8만 |
|---|
| 2026.08.19 | ₩141,658 | ₩145,524 | ₩141,658 | ₩143,771 | +1.49% | 274.3만 |
|---|
| 2026.08.18 | ₩140,841 | ₩142,848 | ₩139,744 | ₩140,079 | -0.54% | 188.4만 |
|---|
| 2026.08.17 | ₩140,467 | ₩142,594 | ₩140,186 | ₩141,216 | +0.53% | 243.2만 |
|---|
| 2026.08.14 | ₩148,065 | ₩148,346 | ₩140,494 | ₩141,751 | -4.26% | 278.3만 |
|---|
| 2026.08.13 | ₩142,326 | ₩147,597 | ₩139,798 | ₩146,942 | +3.24% | 385.1만 |
|---|
| 2026.08.12 | ₩138,982 | ₩140,734 | ₩138,179 | ₩140,641 | +1.19% | 213.4만 |
|---|
| 2026.08.11 | ₩141,296 | ₩143,584 | ₩140,708 | ₩141,885 | +0.42% | 222.7만 |
|---|
| 2026.08.10 | ₩139,256 | ₩143,771 | ₩138,300 | ₩143,410 | +2.98% | 334.7만 |
|---|
| 2026.08.07 | ₩136,788 | ₩141,176 | ₩136,788 | ₩139,798 | +2.20% | 336.1만 |
|---|
| 2026.08.06 | ₩132,186 | ₩135,664 | ₩131,584 | ₩135,517 | +2.52% | 201.7만 |
|---|
| 2026.08.05 | ₩136,199 | ₩137,444 | ₩132,634 | ₩134,634 | -1.15% | 255.8만 |
|---|
| 2026.08.04 | ₩130,353 | ₩136,868 | ₩129,310 | ₩136,614 | +4.80% | 365.4만 |
|---|
| 2026.08.03 | ₩130,474 | ₩133,765 | ₩129,965 | ₩131,437 | +0.74% | 335.5만 |
|---|
| 2026.07.31 | ₩123,330 | ₩128,922 | ₩121,919 | ₩128,521 | +4.21% | 459.9만 |
|---|
| 2026.07.30 | ₩123,276 | ₩123,711 | ₩121,310 | ₩123,504 | +0.18% | 284.1만 |
|---|
| 2026.07.29 | ₩121,899 | ₩125,939 | ₩121,109 | ₩123,624 | +1.42% | 309.3만 |
|---|
| 2026.07.28 | ₩121,965 | ₩123,370 | ₩119,531 | ₩122,380 | +0.34% | 345.5만 |
|---|
| 2026.07.27 | ₩120,547 | ₩122,674 | ₩120,046 | ₩122,032 | +1.23% | 313.1만 |
|---|
| 2026.07.24 | ₩114,006 | ₩117,952 | ₩114,006 | ₩117,711 | +3.25% | 398.2만 |
|---|
| 2026.07.23 | ₩114,889 | ₩115,705 | ₩111,471 | ₩112,521 | -2.06% | 303.2만 |
|---|
| 2026.07.22 | ₩119,598 | ₩120,006 | ₩114,420 | ₩114,795 | -4.02% | 308.9만 |
|---|
| 2026.07.21 | ₩119,812 | ₩121,738 | ₩119,196 | ₩120,093 | +0.23% | 257만 |
|---|
| 2026.07.20 | ₩121,283 | ₩122,888 | ₩119,464 | ₩121,618 | +0.28% | 258.7만 |
|---|
| 2026.07.17 | ₩121,540 | ₩123,557 | ₩120,280 | ₩121,912 | +0.31% | 275.1만 |
|---|
| 2026.07.16 | ₩124,414 | ₩126,353 | ₩122,621 | ₩124,307 | -0.09% | 272.4만 |
|---|
| 2026.07.15 | ₩123,049 | ₩125,885 | ₩122,474 | ₩123,878 | +0.67% | 375.4만 |
|---|
| 2026.07.14 | ₩118,527 | ₩122,915 | ₩118,129 | ₩121,939 | +2.88% | 319.8만 |
|---|
| 2026.07.13 | ₩120,387 | ₩124,614 | ₩120,387 | ₩122,915 | +2.10% | 318.1만 |
|---|
| 2026.07.10 | ₩121,551 | ₩122,393 | ₩119,537 | ₩120,079 | -1.21% | 273.3만 |
|---|
| 2026.07.09 | ₩114,922 | ₩120,333 | ₩114,447 | ₩120,240 | +4.63% | 311만 |
|---|
| 2026.07.08 | ₩114,755 | ₩117,591 | ₩113,751 | ₩116,922 | +1.89% | 373.6만 |
|---|
| 2026.07.07 | ₩115,685 | ₩117,497 | ₩114,567 | ₩114,621 | -0.92% | 247.3만 |
|---|
| 2026.07.06 | ₩115,544 | ₩116,507 | ₩113,243 | ₩113,658 | -1.63% | 340.2만 |
|---|
| 2026.07.02 | ₩119,397 | ₩121,069 | ₩116,193 | ₩116,581 | -2.36% | 351.4만 |
|---|
| 2026.07.01 | ₩118,474 | ₩121,858 | ₩117,577 | ₩120,574 | +1.77% | 356.5만 |
|---|
| 2026.06.30 | ₩114,915 | ₩116,815 | ₩114,032 | ₩115,464 | +0.48% | 382.4만 |
|---|
| 2026.06.29 | ₩117,731 | ₩118,728 | ₩114,862 | ₩115,236 | -2.12% | 322만 |
|---|
| 2026.06.26 | ₩111,611 | ₩116,026 | ₩111,036 | ₩115,691 | +3.66% | 388.2만 |
|---|
| 2026.06.25 | ₩113,497 | ₩113,912 | ₩110,056 | ₩110,875 | -2.31% | 326.5만 |
|---|
| 2026.06.24 | ₩114,006 | ₩116,882 | ₩113,685 | ₩114,340 | +0.29% | 386.5만 |
|---|
| 2026.06.23 | ₩112,828 | ₩115,986 | ₩112,775 | ₩115,644 | +2.50% | 391.3만 |
|---|
| 2026.06.22 | ₩114,086 | ₩117,350 | ₩110,969 | ₩112,828 | -1.10% | 548.8만 |
|---|
| 2026.06.18 | ₩115,758 | ₩116,320 | ₩113,725 | ₩115,531 | -0.20% | 813.6만 |
|---|
| 2026.06.17 | ₩122,541 | ₩122,541 | ₩116,661 | ₩116,909 | -4.60% | 413.1만 |
|---|
| 2026.06.16 | ₩124,801 | ₩125,256 | ₩120,922 | ₩123,169 | -1.31% | 471.2만 |
|---|
| 2026.06.15 | ₩125,524 | ₩128,949 | ₩124,414 | ₩126,086 | +0.45% | 422만 |
|---|
| 2026.06.12 | ₩123,076 | ₩126,286 | ₩120,775 | ₩125,323 | +1.83% | 325.3만 |
|---|
| 2026.06.11 | ₩123,878 | ₩125,390 | ₩121,464 | ₩123,504 | -0.30% | 415.4만 |
|---|
| 2026.06.10 | ₩127,758 | ₩129,564 | ₩125,390 | ₩125,698 | -1.61% | 346.8만 |
|---|
| 2026.06.09 | ₩135,577 | ₩135,785 | ₩124,842 | ₩129,537 | -4.46% | 479.9만 |
|---|
| 2026.06.08 | ₩136,293 | ₩137,524 | ₩133,999 | ₩135,316 | -0.72% | 373.1만 |
|---|
| 2026.06.05 | ₩141,350 | ₩141,751 | ₩133,203 | ₩135,945 | -3.82% | 360.6만 |
|---|
| 2026.06.04 | ₩141,283 | ₩142,915 | ₩138,179 | ₩140,748 | -0.38% | 360.9만 |
|---|
| 2026.06.03 | ₩147,664 | ₩148,139 | ₩141,270 | ₩142,072 | -3.79% | 309.3만 |
|---|
| 2026.06.02 | ₩144,868 | ₩151,871 | ₩144,627 | ₩149,671 | +3.32% | 476.1만 |
|---|
| 2026.06.01 | ₩139,129 | ₩153,497 | ₩138,273 | ₩149,323 | +7.33% | 869.7만 |
|---|
| 2026.05.29 | ₩135,892 | ₩137,296 | ₩132,935 | ₩135,905 | +0.01% | 550.3만 |
|---|
| 2026.05.28 | ₩133,778 | ₩137,644 | ₩132,353 | ₩134,393 | +0.46% | 385.1만 |
|---|
| 2026.05.27 | ₩133,029 | ₩136,373 | ₩132,106 | ₩133,724 | +0.52% | 356.1만 |
|---|
| 2026.05.26 | ₩140,755 | ₩140,755 | ₩133,323 | ₩133,898 | -4.87% | 542.7만 |
|---|
| 2026.05.22 | ₩145,149 | ₩152,146 | ₩140,587 | ₩141,323 | -2.64% | 962.7만 |
|---|
| 2026.05.21 | ₩132,440 | ₩133,872 | ₩127,571 | ₩129,430 | -2.27% | 912.3만 |
|---|
| 2026.05.20 | ₩129,042 | ₩133,230 | ₩128,039 | ₩133,002 | +3.07% | 496.9만 |
|---|
| 2026.05.19 | ₩131,383 | ₩134,434 | ₩129,805 | ₩130,286 | -0.83% | 587.3만 |
|---|
| 2026.05.18 | ₩133,109 | ₩134,367 | ₩131,477 | ₩132,266 | -0.63% | 600만 |
|---|
| 2026.05.15 | ₩131,905 | ₩137,082 | ₩131,798 | ₩133,992 | +1.58% | 657.9만 |
|---|
| 2026.05.14 | ₩137,229 | ₩137,658 | ₩130,848 | ₩131,410 | -4.24% | 626.1만 |
|---|
| 2026.05.13 | ₩138,433 | ₩139,076 | ₩135,798 | ₩137,029 | -1.01% | 347.9만 |
|---|
| 2026.05.12 | ₩142,286 | ₩142,681 | ₩136,748 | ₩137,738 | -3.20% | 489만 |
|---|
| 2026.05.11 | ₩146,226 | ₩149,243 | ₩141,082 | ₩143,303 | -2.00% | 411만 |
|---|
| 2026.05.08 | ₩144,815 | ₩146,367 | ₩140,761 | ₩146,099 | +0.89% | 377.1만 |
|---|
| 2026.05.07 | ₩144,012 | ₩145,711 | ₩140,908 | ₩144,962 | +0.66% | 475.1만 |
|---|
| 2026.05.06 | ₩142,800 | ₩144,828 | ₩139,945 | ₩140,641 | -1.51% | 618.7만 |
|---|
| 2026.05.05 | ₩143,163 | ₩146,487 | ₩140,908 | ₩145,952 | +1.95% | 423.9만 |
|---|
| 2026.05.04 | ₩138,527 | ₩144,360 | ₩138,072 | ₩142,647 | +2.97% | 550.2만 |
|---|
| 2026.05.01 | ₩132,440 | ₩139,316 | ₩132,186 | ₩138,380 | +4.48% | 582.6만 |
|---|
| 2026.04.30 | ₩127,758 | ₩130,835 | ₩125,069 | ₩129,965 | +1.73% | 794.9만 |
|---|
| 2026.04.29 | ₩122,654 | ₩129,109 | ₩121,765 | ₩128,106 | +4.44% | 681.6만 |
|---|
| 2026.04.28 | ₩122,099 | ₩123,584 | ₩120,761 | ₩121,925 | -0.14% | 305.4만 |
|---|
| 2026.04.27 | ₩121,845 | ₩123,076 | ₩120,016 | ₩121,511 | -0.27% | 388.5만 |
|---|
| 2026.04.24 | ₩121,082 | ₩124,694 | ₩119,792 | ₩123,116 | +1.68% | 425.5만 |
|---|
| 2026.04.23 | ₩120,721 | ₩121,203 | ₩116,641 | ₩120,414 | -0.25% | 381.1만 |
|---|
| 2026.04.22 | ₩124,012 | ₩125,096 | ₩119,731 | ₩122,969 | -0.84% | 349.1만 |
|---|
| 2026.04.21 | ₩124,079 | ₩126,427 | ₩121,323 | ₩121,684 | -1.93% | 483.8만 |
|---|
| 2026.04.20 | ₩119,169 | ₩121,323 | ₩117,872 | ₩121,149 | +1.66% | 352.9만 |
|---|
| 2026.04.17 | ₩118,822 | ₩119,196 | ₩116,534 | ₩117,751 | -0.90% | 363.4만 |
|---|
| 2026.04.16 | ₩120,400 | ₩121,069 | ₩115,156 | ₩115,959 | -3.69% | 506.1만 |
|---|
| 2026.04.15 | ₩112,180 | ₩119,678 | ₩111,477 | ₩119,103 | +6.17% | 606.4만 |
|---|
| 2026.04.14 | ₩111,705 | ₩113,230 | ₩108,668 | ₩110,233 | -1.32% | 356.3만 |
|---|
| 2026.04.13 | ₩106,835 | ₩110,875 | ₩106,006 | ₩110,768 | +3.68% | 463.5만 |
|---|
| 2026.04.10 | ₩112,387 | ₩112,454 | ₩103,029 | ₩106,006 | -5.68% | 605.6만 |
|---|
| 2026.04.09 | ₩111,397 | ₩113,016 | ₩109,564 | ₩112,414 | +0.91% | 491.9만 |
|---|
| 2026.04.08 | ₩114,782 | ₩115,504 | ₩110,875 | ₩111,343 | -3.00% | 406.8만 |
|---|
| 2026.04.07 | ₩110,889 | ₩114,099 | ₩110,808 | ₩112,400 | +1.36% | 405.7만 |
|---|
| 2026.04.06 | ₩109,738 | ₩111,062 | ₩108,668 | ₩110,608 | +0.79% | 271.9만 |
|---|
| 2026.04.02 | ₩107,022 | ₩110,233 | ₩105,912 | ₩110,180 | +2.95% | 283.4만 |
|---|
| 2026.04.01 | ₩108,226 | ₩108,855 | ₩105,564 | ₩107,959 | -0.25% | 285.7만 |
|---|
| 2026.03.31 | ₩105,752 | ₩107,818 | ₩104,327 | ₩107,544 | +1.70% | 414.5만 |
|---|
| 2026.03.30 | ₩103,558 | ₩105,939 | ₩103,089 | ₩105,257 | +1.64% | 371.3만 |
|---|
| 2026.03.27 | ₩105,018 | ₩105,838 | ₩103,223 | ₩103,959 | -1.01% | 346.7만 |
|---|
| 2026.03.26 | ₩104,681 | ₩108,487 | ₩104,568 | ₩106,113 | +1.37% | 425.1만 |
|---|
| 2026.03.25 | ₩103,009 | ₩105,083 | ₩101,711 | ₩104,494 | +1.44% | 378.2만 |
|---|
| 2026.03.24 | ₩103,745 | ₩103,745 | ₩100,935 | ₩101,645 | -2.02% | 378.1만 |
|---|
| 2026.03.23 | ₩103,183 | ₩105,203 | ₩101,711 | ₩104,280 | +1.06% | 323.8만 |
|---|
| 2026.03.20 | ₩102,394 | ₩103,698 | ₩100,140 | ₩102,487 | +0.09% | 547.6만 |
|---|
| 2026.03.19 | ₩101,230 | ₩103,103 | ₩100,802 | ₩102,661 | +1.41% | 283.9만 |
|---|
| 2026.03.18 | ₩100,775 | ₩103,236 | ₩100,775 | ₩102,247 | +1.46% | 267.1만 |
|---|
| 2026.03.17 | ₩100,614 | ₩103,277 | ₩100,086 | ₩101,658 | +1.04% | 220.6만 |
|---|
| 2026.03.16 | ₩99,932 | ₩101,564 | ₩99,437 | ₩100,280 | +0.35% | 298.8만 |
|---|
| 2026.03.13 | ₩100,253 | ₩101,216 | ₩98,501 | ₩99,129 | -1.12% | 274.3만 |
|---|
| 2026.03.12 | ₩101,417 | ₩103,517 | ₩100,146 | ₩100,253 | -1.15% | 293.3만 |
|---|
| 2026.03.11 | ₩102,180 | ₩104,267 | ₩100,200 | ₩101,738 | -0.43% | 351.2만 |
|---|
| 2026.03.10 | ₩104,668 | ₩104,668 | ₩100,093 | ₩102,180 | -2.38% | 336.4만 |
|---|
| 2026.03.09 | ₩102,126 | ₩103,852 | ₩101,406 | ₩103,089 | +0.94% | 337.4만 |
|---|
| 2026.03.06 | ₩102,300 | ₩104,053 | ₩101,511 | ₩103,678 | +1.35% | 447.5만 |
|---|
| 2026.03.05 | ₩103,959 | ₩106,193 | ₩103,009 | ₩103,451 | -0.49% | 558.5만 |
|---|
| 2026.03.04 | ₩98,327 | ₩104,949 | ₩98,327 | ₩104,374 | +6.15% | 780.5만 |
|---|
| 2026.03.03 | ₩94,835 | ₩99,879 | ₩94,581 | ₩98,327 | +3.68% | 451.4만 |
|---|
| 2026.03.02 | ₩97,002 | ₩99,317 | ₩95,972 | ₩97,283 | +0.29% | 579.7만 |
|---|
| 2026.02.27 | ₩98,962 | ₩100,487 | ₩97,243 | ₩98,915 | -0.05% | 757.2만 |
|---|
| 2026.02.26 | ₩105,685 | ₩107,357 | ₩97,564 | ₩101,056 | -4.38% | 1682.5만 |
|---|
| 2026.02.25 | ₩116,099 | ₩116,755 | ₩113,042 | ₩114,287 | -1.56% | 691.5만 |
|---|
| 2026.02.24 | ₩115,049 | ₩121,123 | ₩114,915 | ₩117,069 | +1.76% | 418.6만 |
|---|
| 2026.02.23 | ₩119,725 | ₩119,725 | ₩110,755 | ₩115,129 | -3.84% | 618.8만 |
|---|
| 2026.02.20 | ₩120,989 | ₩124,507 | ₩119,905 | ₩120,788 | -0.17% | 306.1만 |
|---|
| 2026.02.19 | ₩122,393 | ₩123,972 | ₩121,069 | ₩121,684 | -0.58% | 293.8만 |
|---|
| 2026.02.18 | ₩118,822 | ₩122,460 | ₩117,751 | ₩121,899 | +2.59% | 306.2만 |
|---|
| 2026.02.17 | ₩122,728 | ₩124,694 | ₩117,952 | ₩118,594 | -3.37% | 280.9만 |
|---|
| 2026.02.13 | ₩123,477 | ₩124,293 | ₩120,256 | ₩123,878 | +0.33% | 316만 |
|---|
| 2026.02.12 | ₩122,708 | ₩125,227 | ₩119,651 | ₩123,397 | +0.56% | 435.2만 |
|---|
| 2026.02.11 | ₩126,420 | ₩127,691 | ₩118,527 | ₩123,276 | -2.49% | 482.2만 |
|---|
| 2026.02.10 | ₩127,852 | ₩129,123 | ₩126,327 | ₩127,076 | -0.61% | 365.2만 |
|---|
| 2026.02.09 | ₩122,487 | ₩127,758 | ₩121,069 | ₩127,611 | +4.18% | 378.3만 |
|---|
| 2026.02.06 | ₩120,213 | ₩123,450 | ₩117,858 | ₩123,343 | +2.60% | 376.4만 |
|---|
| 2026.02.05 | ₩124,815 | ₩125,270 | ₩118,701 | ₩119,169 | -4.52% | 553.9만 |
|---|
| 2026.02.04 | ₩117,658 | ₩123,176 | ₩116,644 | ₩121,511 | +3.27% | 561.2만 |
|---|
| 2026.02.03 | ₩123,577 | ₩125,125 | ₩117,591 | ₩118,701 | -3.95% | 490만 |
|---|
| 2026.02.02 | ₩122,661 | ₩126,139 | ₩120,788 | ₩124,233 | +1.28% | 432.6만 |
|---|
| 2026.01.30 | ₩122,621 | ₩125,751 | ₩121,972 | ₩123,210 | +0.48% | 343.5만 |
|---|
| 2026.01.29 | ₩126,420 | ₩127,290 | ₩120,039 | ₩123,852 | -2.03% | 407.7만 |
|---|
| 2026.01.28 | ₩127,009 | ₩130,541 | ₩125,751 | ₩128,721 | +1.35% | 448.3만 |
|---|
| 2026.01.27 | ₩129,430 | ₩130,086 | ₩124,681 | ₩126,340 | -2.39% | 568.7만 |
|---|
| 2026.01.26 | ₩115,932 | ₩128,199 | ₩115,591 | ₩127,704 | +10.15% | 1034만 |
|---|
| 2026.01.23 | ₩113,170 | ₩114,969 | ₩112,922 | ₩114,755 | +1.40% | 265.3만 |
|---|
| 2026.01.22 | ₩109,698 | ₩113,604 | ₩109,350 | ₩113,243 | +3.23% | 390.1만 |
|---|
| 2026.01.21 | ₩108,869 | ₩109,925 | ₩107,022 | ₩108,601 | -0.25% | 298만 |
|---|
| 2026.01.20 | ₩107,022 | ₩108,842 | ₩106,715 | ₩108,788 | +1.65% | 239.8만 |
|---|
| 2026.01.16 | ₩109,243 | ₩109,959 | ₩107,798 | ₩108,307 | -0.86% | 237.6만 |
|---|
| 2026.01.15 | ₩110,447 | ₩111,191 | ₩108,962 | ₩109,056 | -1.26% | 235.5만 |
|---|
| 2026.01.14 | ₩111,210 | ₩113,230 | ₩110,668 | ₩110,715 | -0.45% | 221.4만 |
|---|
| 2026.01.13 | ₩115,919 | ₩116,414 | ₩110,367 | ₩111,290 | -3.99% | 336.8만 |
|---|
| 2026.01.12 | ₩116,721 | ₩117,618 | ₩114,567 | ₩116,052 | -0.57% | 246.6만 |
|---|
| 2026.01.09 | ₩114,768 | ₩116,547 | ₩113,644 | ₩113,952 | -0.71% | 192.6만 |
|---|
| 2026.01.08 | ₩115,343 | ₩115,798 | ₩113,289 | ₩114,581 | -0.66% | 213.8만 |
|---|
| 2026.01.07 | ₩115,129 | ₩116,226 | ₩112,748 | ₩115,892 | +0.66% | 307.5만 |
|---|
| 2026.01.06 | ₩115,290 | ₩116,721 | ₩113,885 | ₩114,728 | -0.49% | 318.6만 |
|---|
| 2026.01.05 | ₩111,772 | ₩116,093 | ₩111,638 | ₩115,758 | +3.57% | 306.5만 |
|---|
| 2026.01.02 | ₩115,424 | ₩115,571 | ₩109,778 | ₩111,464 | -3.43% | 284.1만 |
|---|
| 2025.12.31 | ₩115,049 | ₩116,159 | ₩114,949 | ₩115,437 | +0.34% | 165.1만 |
|---|
| 2025.12.30 | ₩115,009 | ₩115,624 | ₩114,743 | ₩115,450 | +0.38% | 173.2만 |
|---|
| 2025.12.29 | ₩117,243 | ₩118,246 | ₩115,196 | ₩115,491 | -1.49% | 191.7만 |
|---|
| 2025.12.26 | ₩116,989 | ₩117,845 | ₩116,975 | ₩117,778 | +0.67% | 118.9만 |
|---|
| 2025.12.24 | ₩116,159 | ₩117,577 | ₩115,825 | ₩117,444 | +1.11% | 103.6만 |
|---|
| 2025.12.23 | ₩119,571 | ₩120,360 | ₩116,146 | ₩116,601 | -2.48% | 214.9만 |
|---|
| 2025.12.22 | ₩120,133 | ₩121,584 | ₩119,932 | ₩120,387 | +0.21% | 230.3만 |
|---|
| 2025.12.19 | ₩119,544 | ₩120,541 | ₩118,834 | ₩120,159 | +0.51% | 324.2만 |
|---|
| 2025.12.18 | ₩118,688 | ₩120,373 | ₩118,661 | ₩119,571 | +0.74% | 226.8만 |
|---|
| 2025.12.17 | ₩118,541 | ₩121,263 | ₩118,313 | ₩118,728 | +0.16% | 233.9만 |
|---|
| 2025.12.16 | ₩115,450 | ₩117,785 | ₩115,424 | ₩117,604 | +1.87% | 260만 |
|---|
| 2025.12.15 | ₩119,464 | ₩119,544 | ₩115,444 | ₩115,771 | -3.09% | 289.7만 |
|---|
| 2025.12.12 | ₩120,882 | ₩122,307 | ₩118,407 | ₩119,758 | -0.93% | 258.9만 |
|---|
| 2025.12.11 | ₩117,778 | ₩121,230 | ₩117,618 | ₩120,721 | +2.50% | 295.1만 |
|---|
| 2025.12.10 | ₩117,511 | ₩119,394 | ₩117,310 | ₩117,792 | +0.24% | 240.9만 |
|---|
| 2025.12.09 | ₩119,250 | ₩119,383 | ₩116,735 | ₩117,230 | -1.69% | 253.7만 |
|---|
| 2025.12.08 | ₩117,725 | ₩119,838 | ₩115,798 | ₩119,183 | +1.24% | 296.2만 |
|---|
| 2025.12.05 | ₩115,959 | ₩118,400 | ₩115,798 | ₩117,256 | +1.12% | 225.5만 |
|---|
| 2025.12.04 | ₩114,895 | ₩115,865 | ₩114,066 | ₩115,825 | +0.81% | 172.9만 |
|---|
| 2025.12.03 | ₩112,574 | ₩115,277 | ₩112,360 | ₩114,567 | +1.77% | 198.9만 |
|---|
| 2025.12.02 | ₩113,845 | ₩116,360 | ₩113,042 | ₩113,123 | -0.63% | 364.5만 |
|---|
| 2025.12.01 | ₩112,347 | ₩115,945 | ₩112,320 | ₩113,631 | +1.14% | 331만 |
|---|
| 2025.11.28 | ₩112,815 | ₩114,701 | ₩112,521 | ₩113,658 | +0.75% | 151.7만 |
|---|
| 2025.11.26 | ₩115,718 | ₩116,200 | ₩112,588 | ₩112,949 | -2.39% | 519.9만 |
|---|
| 2025.11.25 | ₩111,838 | ₩121,791 | ₩109,109 | ₩115,504 | +3.28% | 1260.6만 |
|---|
| 2025.11.24 | ₩105,818 | ₩107,384 | ₩105,136 | ₩105,150 | -0.63% | 1004.5만 |
|---|
| 2025.11.21 | ₩104,681 | ₩106,340 | ₩103,571 | ₩105,190 | +0.49% | 295.5만 |
|---|
| 2025.11.20 | ₩109,364 | ₩109,658 | ₩104,548 | ₩104,909 | -4.07% | 291.7만 |
|---|
| 2025.11.19 | ₩108,534 | ₩108,654 | ₩107,357 | ₩107,972 | -0.52% | 172.2만 |
|---|
| 2025.11.18 | ₩109,203 | ₩109,698 | ₩107,665 | ₩108,775 | -0.39% | 235.4만 |
|---|
| 2025.11.17 | ₩111,798 | ₩112,721 | ₩108,295 | ₩109,511 | -2.05% | 222.4만 |
|---|
| 2025.11.14 | ₩110,835 | ₩113,551 | ₩110,367 | ₩112,668 | +1.65% | 211.1만 |
|---|
| 2025.11.13 | ₩112,855 | ₩114,193 | ₩111,477 | ₩112,427 | -0.38% | 193.7만 |
|---|
| 2025.11.12 | ₩113,578 | ₩114,380 | ₩113,042 | ₩113,310 | -0.24% | 250만 |
|---|
| 2025.11.11 | ₩113,283 | ₩114,711 | ₩112,414 | ₩113,163 | -0.11% | 328.9만 |
|---|
| 2025.11.10 | ₩109,564 | ₩111,925 | ₩109,511 | ₩111,250 | +1.54% | 207.6만 |
|---|
| 2025.11.07 | ₩109,203 | ₩109,858 | ₩108,119 | ₩109,283 | +0.07% | 227.8만 |
|---|
| 2025.11.06 | ₩111,638 | ₩112,370 | ₩109,256 | ₩109,992 | -1.47% | 221.5만 |
|---|
| 2025.11.05 | ₩112,507 | ₩113,243 | ₩110,768 | ₩111,798 | -0.63% | 205.2만 |
|---|
| 2025.11.04 | ₩113,711 | ₩114,447 | ₩111,270 | ₩112,146 | -1.38% | 219.6만 |
|---|
| 2025.11.03 | ₩116,922 | ₩118,674 | ₩114,019 | ₩115,424 | -1.28% | 299.4만 |
|---|
| 2025.10.31 | ₩112,935 | ₩116,935 | ₩112,935 | ₩116,695 | +3.33% | 402.2만 |
|---|
| 2025.10.30 | ₩110,741 | ₩114,340 | ₩110,395 | ₩112,828 | +1.88% | 212.3만 |
|---|
| 2025.10.29 | ₩112,869 | ₩112,914 | ₩110,862 | ₩111,464 | -1.24% | 200.1만 |
|---|
| 2025.10.28 | ₩113,798 | ₩115,036 | ₩112,802 | ₩113,564 | -0.21% | 233만 |
|---|
| 2025.10.27 | ₩115,879 | ₩116,113 | ₩113,925 | ₩113,939 | -1.67% | 290.1만 |
|---|
| 2025.10.24 | ₩111,511 | ₩114,086 | ₩111,384 | ₩112,748 | +1.11% | 295.1만 |
|---|
| 2025.10.23 | ₩109,698 | ₩111,879 | ₩109,698 | ₩110,755 | +0.96% | 368.2만 |
|---|
| 2025.10.22 | ₩111,464 | ₩111,718 | ₩109,511 | ₩109,711 | -1.57% | 161.5만 |
|---|
| 2025.10.21 | ₩109,537 | ₩112,320 | ₩109,152 | ₩111,852 | +2.11% | 188만 |
|---|
| 2025.10.20 | ₩107,691 | ₩110,086 | ₩107,604 | ₩109,578 | +1.75% | 202.6만 |
|---|
| 2025.10.17 | ₩106,086 | ₩107,584 | ₩105,685 | ₩107,036 | +0.90% | 264.3만 |
|---|
| 2025.10.16 | ₩106,889 | ₩107,885 | ₩105,899 | ₩106,795 | -0.09% | 194.4만 |
|---|
| 2025.10.15 | ₩106,728 | ₩107,190 | ₩104,828 | ₩106,367 | -0.34% | 234.7만 |
|---|
| 2025.10.14 | ₩104,427 | ₩107,170 | ₩104,026 | ₩106,113 | +1.61% | 208.9만 |
|---|
| 2025.10.13 | ₩107,812 | ₩108,086 | ₩105,832 | ₩105,912 | -1.76% | 237.1만 |
|---|
| 2025.10.10 | ₩110,755 | ₩111,036 | ₩106,621 | ₩107,397 | -3.03% | 327.9만 |
|---|
| 2025.10.09 | ₩107,022 | ₩111,103 | ₩106,902 | ₩110,634 | +3.37% | 307.7만 |
|---|
| 2025.10.08 | ₩107,143 | ₩107,357 | ₩106,019 | ₩106,822 | -0.30% | 247만 |
|---|
| 2025.10.07 | ₩108,628 | ₩108,815 | ₩105,564 | ₩106,340 | -2.11% | 263.8만 |
|---|
| 2025.10.06 | ₩108,467 | ₩109,042 | ₩107,089 | ₩108,400 | -0.06% | 310.8만 |
|---|
| 2025.10.03 | ₩109,698 | ₩110,380 | ₩108,226 | ₩108,307 | -1.27% | 180만 |
|---|
| 2025.10.02 | ₩109,149 | ₩110,568 | ₩108,427 | ₩110,019 | +0.80% | 215.9만 |
|---|
| 2025.10.01 | ₩110,233 | ₩111,410 | ₩107,103 | ₩108,735 | -1.36% | 322.2만 |
|---|
| 2025.09.30 | ₩111,932 | ₩112,360 | ₩109,792 | ₩110,367 | -1.40% | 302.1만 |
|---|
| 2025.09.29 | ₩113,404 | ₩114,427 | ₩111,611 | ₩111,838 | -1.38% | 237.4만 |
|---|
| 2025.09.26 | ₩112,374 | ₩113,537 | ₩111,685 | ₩113,056 | +0.61% | 234.3만 |
|---|
| 2025.09.25 | ₩111,009 | ₩112,641 | ₩110,127 | ₩112,360 | +1.22% | 240.7만 |
|---|
| 2025.09.24 | ₩110,487 | ₩111,624 | ₩110,420 | ₩111,049 | +0.51% | 199.8만 |
|---|
| 2025.09.23 | ₩111,919 | ₩112,400 | ₩109,685 | ₩110,474 | -1.29% | 249.6만 |
|---|
| 2025.09.22 | ₩112,066 | ₩113,852 | ₩111,638 | ₩111,745 | -0.29% | 276.4만 |
|---|
| 2025.09.19 | ₩116,253 | ₩116,614 | ₩112,414 | ₩112,588 | -3.15% | 593.2만 |
|---|
| 2025.09.18 | ₩116,307 | ₩117,283 | ₩115,230 | ₩116,159 | -0.13% | 343.2만 |
|---|
| 2025.09.17 | ₩114,287 | ₩116,052 | ₩114,006 | ₩115,450 | +1.02% | 407.4만 |
|---|
| 2025.09.16 | ₩112,949 | ₩114,280 | ₩112,327 | ₩113,979 | +0.91% | 228.1만 |
|---|
| 2025.09.15 | ₩112,367 | ₩113,470 | ₩111,731 | ₩113,216 | +0.76% | 228.1만 |
|---|
| 2025.09.12 | ₩113,176 | ₩113,711 | ₩112,133 | ₩112,347 | -0.73% | 188만 |
|---|
| 2025.09.11 | ₩112,507 | ₩113,885 | ₩110,549 | ₩113,377 | +0.77% | 287.3만 |
|---|
| 2025.09.10 | ₩113,952 | ₩115,223 | ₩111,745 | ₩112,066 | -1.66% | 342.3만 |
|---|
| 2025.09.09 | ₩114,153 | ₩115,838 | ₩113,598 | ₩114,541 | +0.34% | 301.5만 |
|---|
| 2025.09.08 | ₩112,374 | ₩114,273 | ₩112,039 | ₩113,818 | +1.29% | 398.6만 |
|---|
| 2025.09.05 | ₩111,517 | ₩112,827 | ₩110,594 | ₩111,945 | +0.38% | 286.5만 |
|---|
| 2025.09.04 | ₩111,384 | ₩112,039 | ₩109,635 | ₩110,755 | -0.56% | 481.1만 |
|---|
| 2025.09.03 | ₩109,872 | ₩112,240 | ₩109,658 | ₩111,691 | +1.66% | 319.5만 |
|---|
| 2025.09.02 | ₩107,350 | ₩109,644 | ₩106,741 | ₩109,611 | +2.11% | 287.5만 |
|---|
| 2025.08.29 | ₩108,467 | ₩109,725 | ₩108,374 | ₩108,922 | +0.42% | 318.1만 |
|---|
| 2025.08.28 | ₩108,547 | ₩109,176 | ₩107,330 | ₩108,133 | -0.38% | 296.2만 |
|---|