티커911

줌 커뮤니케이션스 과거 주가

Zoom Communications, Inc. - Class A Common Stock · ZM · NASDAQ

주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.

시장 데이터를 불러오는 중

줌 커뮤니케이션스 과거 주가·일별 시세 (ZM) · 티커911

전체 종목

줌 커뮤니케이션스 과거 주가

Zoom Communications, Inc. - Class A Common Stock · ZM · NASDAQ

주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.

일간2026.08.26

-1.44%

시가: ₩127,340
고가: ₩131,566
저가: ₩124,022
종가: ₩125,507
거래량: 728만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

269개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩127,955	₩130,824	₩127,460	₩130,737	+2.17%	236.3만
2026.10.08	₩126,483	₩127,299	₩123,614	₩126,631	+0.12%	391.3만
2026.10.07	₩124,838	₩127,246	₩124,838	₩126,764	+1.54%	234.2만
2026.10.06	₩125,775	₩126,938	₩124,999	₩126,002	+0.18%	190.8만
2026.10.05	₩125,092	₩126,530	₩124,383	₩125,226	+0.11%	210.3만
2026.10.02	₩126,316	₩127,299	₩123,173	₩124,236	-1.65%	200.7만
2026.10.01	₩123,233	₩126,617	₩121,160	₩125,467	+1.81%	365.4만
2026.09.30	₩118,284	₩122,604	₩118,204	₩121,414	+2.65%	286.8만
2026.09.29	₩116,706	₩118,511	₩115,508	₩118,184	+1.27%	240.8만
2026.09.28	₩117,608	₩117,689	₩114,204	₩116,772	-0.71%	236.8만
2026.09.25	₩121,307	₩122,832	₩119,876	₩119,996	-1.08%	195.7만
2026.09.24	₩122,992	₩123,126	₩119,715	₩120,852	-1.74%	202.5만
2026.09.22	₩122,859	₩123,220	₩119,996	₩121,655	-0.98%	357.4만
2026.09.21	₩118,739	₩122,497	₩117,455	₩121,588	+2.40%	395.3만
2026.09.18	₩123,287	₩123,400	₩117,976	₩118,739	-3.69%	578.3만
2026.09.16	—	—	—	₩122,979	—	—
2026.09.15	—	—	—	₩124,490	—	—
2026.09.14	—	—	—	₩127,554	—	—
2026.08.27	₩126,697	₩134,188	₩126,537	₩134,121	+5.86%	445.9만
2026.08.26	₩127,340	₩131,566	₩124,022	₩125,507	-1.44%	728만
2026.08.25	₩138,442	₩140,348	₩134,121	₩134,991	-2.49%	705.7만
2026.08.24	₩143,779	₩143,779	₩137,786	₩140,221	-2.47%	441.9만
2026.08.21	₩142,321	₩145,303	₩140,281	₩143,698	+0.97%	271만
2026.08.20	₩142,588	₩144,742	₩141,839	₩142,187	-0.28%	198.8만
2026.08.19	₩141,638	₩145,504	₩141,638	₩143,752	+1.49%	274.3만
2026.08.18	₩140,823	₩142,829	₩139,726	₩140,060	-0.54%	188.4만
2026.08.17	₩140,448	₩142,575	₩140,167	₩141,197	+0.53%	243.2만
2026.08.14	₩148,046	₩148,326	₩140,475	₩141,732	-4.26%	278.3만
2026.08.13	₩142,307	₩147,577	₩139,779	₩146,922	+3.24%	385.1만
2026.08.12	₩138,963	₩140,716	₩138,161	₩140,622	+1.19%	213.4만
2026.08.11	₩141,277	₩143,565	₩140,689	₩141,866	+0.42%	222.7만
2026.08.10	₩139,237	₩143,752	₩138,281	₩143,391	+2.98%	334.7만
2026.08.07	₩136,770	₩141,157	₩136,770	₩139,779	+2.20%	336.1만
2026.08.06	₩132,168	₩135,646	₩131,566	₩135,499	+2.52%	201.7만
2026.08.05	₩136,181	₩137,425	₩132,616	₩134,616	-1.15%	255.8만
2026.08.04	₩130,336	₩136,850	₩129,292	₩136,596	+4.80%	365.4만
2026.08.03	₩130,456	₩133,747	₩129,948	₩131,419	+0.74%	335.5만
2026.07.31	₩123,313	₩128,905	₩121,902	₩128,503	+4.21%	459.9만
2026.07.30	₩123,260	₩123,695	₩121,294	₩123,487	+0.18%	284.1만
2026.07.29	₩121,882	₩125,922	₩121,093	₩123,608	+1.42%	309.3만
2026.07.28	₩121,949	₩123,353	₩119,515	₩122,364	+0.34%	345.5만
2026.07.27	₩120,531	₩122,658	₩120,030	₩122,016	+1.23%	313.1만
2026.07.24	₩113,990	₩117,936	₩113,990	₩117,695	+3.25%	398.2만
2026.07.23	₩114,873	₩115,689	₩111,456	₩112,506	-2.06%	303.2만
2026.07.22	₩119,581	₩119,989	₩114,405	₩114,779	-4.02%	308.9만
2026.07.21	₩119,795	₩121,722	₩119,180	₩120,076	+0.23%	257만
2026.07.20	₩121,267	₩122,872	₩119,448	₩121,601	+0.28%	258.7만
2026.07.17	₩121,524	₩123,541	₩120,264	₩121,895	+0.31%	275.1만
2026.07.16	₩124,397	₩126,336	₩122,604	₩124,290	-0.09%	272.4만
2026.07.15	₩123,032	₩125,868	₩122,457	₩123,862	+0.67%	375.4만
2026.07.14	₩118,511	₩122,899	₩118,113	₩121,922	+2.88%	319.8만
2026.07.13	₩120,371	₩124,597	₩120,371	₩122,899	+2.10%	318.1만
2026.07.10	₩121,534	₩122,377	₩119,521	₩120,063	-1.21%	273.3만
2026.07.09	₩114,907	₩120,317	₩114,432	₩120,223	+4.63%	311만
2026.07.08	₩114,739	₩117,575	₩113,736	₩116,906	+1.89%	373.6만
2026.07.07	₩115,669	₩117,481	₩114,552	₩114,606	-0.92%	247.3만
2026.07.06	₩115,529	₩116,492	₩113,228	₩113,642	-1.63%	340.2만
2026.07.02	₩119,381	₩121,053	₩116,177	₩116,565	-2.36%	351.4만
2026.07.01	₩118,458	₩121,842	₩117,562	₩120,558	+1.77%	356.5만
2026.06.30	₩114,900	₩116,799	₩114,017	₩115,448	+0.48%	382.4만
2026.06.29	₩117,715	₩118,712	₩114,846	₩115,221	-2.12%	322만
2026.06.26	₩111,596	₩116,010	₩111,021	₩115,676	+3.66%	388.2만
2026.06.25	₩113,482	₩113,897	₩110,042	₩110,860	-2.31%	326.5만
2026.06.24	₩113,990	₩116,866	₩113,669	₩114,325	+0.29%	386.5만
2026.06.23	₩112,813	₩115,970	₩112,760	₩115,629	+2.50%	391.3만
2026.06.22	₩114,071	₩117,334	₩110,954	₩112,813	-1.10%	548.8만
2026.06.18	₩115,743	₩116,304	₩113,709	₩115,515	-0.20%	813.6만
2026.06.17	₩122,524	₩122,524	₩116,645	₩116,893	-4.60%	413.1만
2026.06.16	₩124,785	₩125,239	₩120,906	₩123,153	-1.31%	471.2만
2026.06.15	₩125,507	₩128,931	₩124,397	₩126,069	+0.45%	422만
2026.06.12	₩123,059	₩126,269	₩120,759	₩125,306	+1.83%	325.3만
2026.06.11	₩123,862	₩125,373	₩121,447	₩123,487	-0.30%	415.4만
2026.06.10	₩127,741	₩129,547	₩125,373	₩125,681	-1.61%	346.8만
2026.06.09	₩135,559	₩135,766	₩124,825	₩129,520	-4.46%	479.9만
2026.06.08	₩136,275	₩137,505	₩133,981	₩135,298	-0.72%	373.1만
2026.06.05	₩141,331	₩141,732	₩133,185	₩135,927	-3.82%	360.6만
2026.06.04	₩141,264	₩142,896	₩138,161	₩140,729	-0.38%	360.9만
2026.06.03	₩147,644	₩148,119	₩141,251	₩142,053	-3.79%	309.3만
2026.06.02	₩144,849	₩151,851	₩144,608	₩149,651	+3.32%	476.1만
2026.06.01	₩139,110	₩153,476	₩138,254	₩149,303	+7.33%	869.7만
2026.05.29	₩135,873	₩137,278	₩132,917	₩135,887	+0.01%	550.3만
2026.05.28	₩133,760	₩137,626	₩132,335	₩134,375	+0.46%	385.1만
2026.05.27	₩133,011	₩136,355	₩132,088	₩133,706	+0.52%	356.1만
2026.05.26	₩140,736	₩140,736	₩133,305	₩133,880	-4.87%	542.7만
2026.05.22	₩145,130	₩152,125	₩140,568	₩141,304	-2.64%	962.7만
2026.05.21	₩132,422	₩133,854	₩127,554	₩129,413	-2.27%	912.3만
2026.05.20	₩129,025	₩133,212	₩128,022	₩132,984	+3.07%	496.9만
2026.05.19	₩131,366	₩134,415	₩129,787	₩130,269	-0.83%	587.3만
2026.05.18	₩133,091	₩134,349	₩131,459	₩132,249	-0.63%	600만
2026.05.15	₩131,887	₩137,064	₩131,780	₩133,974	+1.58%	657.9만
2026.05.14	₩137,211	₩137,639	₩130,831	₩131,392	-4.24%	626.1만
2026.05.13	₩138,415	₩139,057	₩135,780	₩137,010	-1.01%	347.9만
2026.05.12	₩142,267	₩142,662	₩136,729	₩137,719	-3.20%	489만
2026.05.11	₩146,206	₩149,223	₩141,063	₩143,284	-2.00%	411만
2026.05.08	₩144,795	₩146,347	₩140,742	₩146,079	+0.89%	377.1만
2026.05.07	₩143,993	₩145,691	₩140,889	₩144,942	+0.66%	475.1만
2026.05.06	₩142,781	₩144,809	₩139,926	₩140,622	-1.51%	618.7만
2026.05.05	₩143,143	₩146,467	₩140,889	₩145,932	+1.95%	423.9만
2026.05.04	₩138,508	₩144,340	₩138,054	₩142,628	+2.97%	550.2만
2026.05.01	₩132,422	₩139,298	₩132,168	₩138,361	+4.48%	582.6만
2026.04.30	₩127,741	₩130,817	₩125,052	₩129,948	+1.73%	794.9만
2026.04.29	₩122,638	₩129,092	₩121,748	₩128,089	+4.44%	681.6만
2026.04.28	₩122,083	₩123,567	₩120,745	₩121,909	-0.14%	305.4만
2026.04.27	₩121,829	₩123,059	₩120,000	₩121,494	-0.27%	388.5만
2026.04.24	₩121,066	₩124,678	₩119,775	₩123,099	+1.68%	425.5만
2026.04.23	₩120,705	₩121,187	₩116,625	₩120,397	-0.25%	381.1만
2026.04.22	₩123,996	₩125,079	₩119,715	₩122,952	-0.84%	349.1만
2026.04.21	₩124,062	₩126,410	₩121,307	₩121,668	-1.93%	483.8만
2026.04.20	₩119,153	₩121,307	₩117,856	₩121,133	+1.66%	352.9만
2026.04.17	₩118,806	₩119,180	₩116,518	₩117,736	-0.90%	363.4만
2026.04.16	₩120,384	₩121,053	₩115,141	₩115,943	-3.69%	506.1만
2026.04.15	₩112,164	₩119,662	₩111,462	₩119,087	+6.17%	606.4만
2026.04.14	₩111,690	₩113,214	₩108,653	₩110,218	-1.32%	356.3만
2026.04.13	₩106,821	₩110,860	₩105,991	₩110,753	+3.68%	463.5만
2026.04.10	₩112,372	₩112,439	₩103,015	₩105,991	-5.68%	605.6만
2026.04.09	₩111,382	₩113,000	₩109,549	₩112,399	+0.91%	491.9만
2026.04.08	₩114,766	₩115,488	₩110,860	₩111,328	-3.00%	406.8만
2026.04.07	₩110,874	₩114,084	₩110,793	₩112,385	+1.36%	405.7만
2026.04.06	₩109,723	₩111,048	₩108,653	₩110,593	+0.79%	271.9만
2026.04.02	₩107,008	₩110,218	₩105,898	₩110,165	+2.95%	283.4만
2026.04.01	₩108,212	₩108,841	₩105,550	₩107,944	-0.25%	285.7만
2026.03.31	₩105,737	₩107,804	₩104,313	₩107,530	+1.70%	414.5만
2026.03.30	₩103,544	₩105,925	₩103,075	₩105,242	+1.64%	371.3만
2026.03.27	₩105,004	₩105,824	₩103,209	₩103,945	-1.01%	346.7만
2026.03.26	₩104,667	₩108,473	₩104,554	₩106,098	+1.37%	425.1만
2026.03.25	₩102,995	₩105,068	₩101,698	₩104,480	+1.44%	378.2만
2026.03.24	₩103,731	₩103,731	₩100,922	₩101,631	-2.02%	378.1만
2026.03.23	₩103,169	₩105,189	₩101,698	₩104,266	+1.06%	323.8만
2026.03.20	₩102,380	₩103,684	₩100,126	₩102,474	+0.09%	547.6만
2026.03.19	₩101,216	₩103,089	₩100,788	₩102,647	+1.41%	283.9만
2026.03.18	₩100,761	₩103,223	₩100,761	₩102,233	+1.46%	267.1만
2026.03.17	₩100,601	₩103,263	₩100,073	₩101,644	+1.04%	220.6만
2026.03.16	₩99,919	₩101,551	₩99,424	₩100,266	+0.35%	298.8만
2026.03.13	₩100,240	₩101,203	₩98,487	₩99,116	-1.12%	274.3만
2026.03.12	₩101,403	₩103,503	₩100,133	₩100,240	-1.15%	293.3만
2026.03.11	₩102,166	₩104,253	₩100,186	₩101,724	-0.43%	351.2만
2026.03.10	₩104,654	₩104,654	₩100,079	₩102,166	-2.38%	336.4만
2026.03.09	₩102,112	₩103,838	₩101,393	₩103,075	+0.94%	337.4만
2026.03.06	₩102,286	₩104,039	₩101,497	₩103,664	+1.35%	447.5만
2026.03.05	₩103,945	₩106,179	₩102,995	₩103,437	-0.49%	558.5만
2026.03.04	₩98,314	₩104,935	₩98,314	₩104,360	+6.15%	780.5만
2026.03.03	₩94,822	₩99,865	₩94,568	₩98,314	+3.68%	451.4만
2026.03.02	₩96,989	₩99,303	₩95,959	₩97,270	+0.29%	579.7만
2026.02.27	₩98,949	₩100,474	₩97,230	₩98,902	-0.05%	757.2만
2026.02.26	₩105,670	₩107,342	₩97,551	₩101,042	-4.38%	1682.5만
2026.02.25	₩116,084	₩116,739	₩113,027	₩114,271	-1.56%	691.5만
2026.02.24	₩115,034	₩121,106	₩114,900	₩117,053	+1.76%	418.6만
2026.02.23	₩119,709	₩119,709	₩110,740	₩115,114	-3.84%	618.8만
2026.02.20	₩120,973	₩124,490	₩119,889	₩120,772	-0.17%	306.1만
2026.02.19	₩122,377	₩123,955	₩121,053	₩121,668	-0.58%	293.8만
2026.02.18	₩118,806	₩122,444	₩117,736	₩121,882	+2.59%	306.2만
2026.02.17	₩122,711	₩124,678	₩117,936	₩118,578	-3.37%	280.9만
2026.02.13	₩123,460	₩124,276	₩120,240	₩123,862	+0.33%	316만
2026.02.12	₩122,691	₩125,210	₩119,635	₩123,380	+0.56%	435.2만
2026.02.11	₩126,403	₩127,674	₩118,511	₩123,260	-2.49%	482.2만
2026.02.10	₩127,834	₩129,105	₩126,310	₩127,059	-0.61%	365.2만
2026.02.09	₩122,471	₩127,741	₩121,053	₩127,594	+4.18%	378.3만
2026.02.06	₩120,197	₩123,434	₩117,843	₩123,327	+2.60%	376.4만
2026.02.05	₩124,798	₩125,253	₩118,685	₩119,153	-4.52%	553.9만
2026.02.04	₩117,642	₩123,160	₩116,628	₩121,494	+3.27%	561.2만
2026.02.03	₩123,561	₩125,108	₩117,575	₩118,685	-3.95%	490만
2026.02.02	₩122,645	₩126,122	₩120,772	₩124,216	+1.28%	432.6만
2026.01.30	₩122,604	₩125,734	₩121,956	₩123,193	+0.48%	343.5만
2026.01.29	₩126,403	₩127,273	₩120,023	₩123,835	-2.03%	407.7만
2026.01.28	₩126,992	₩130,523	₩125,734	₩128,704	+1.35%	448.3만
2026.01.27	₩129,413	₩130,068	₩124,664	₩126,323	-2.39%	568.7만
2026.01.26	₩115,916	₩128,182	₩115,575	₩127,687	+10.15%	1034만
2026.01.23	₩113,154	₩114,953	₩112,907	₩114,739	+1.40%	265.3만
2026.01.22	₩109,683	₩113,589	₩109,335	₩113,228	+3.23%	390.1만
2026.01.21	₩108,854	₩109,911	₩107,008	₩108,586	-0.25%	298만
2026.01.20	₩107,008	₩108,827	₩106,700	₩108,774	+1.65%	239.8만
2026.01.16	₩109,228	₩109,944	₩107,784	₩108,292	-0.86%	237.6만
2026.01.15	₩110,432	₩111,176	₩108,948	₩109,041	-1.26%	235.5만
2026.01.14	₩111,195	₩113,214	₩110,653	₩110,700	-0.45%	221.4만
2026.01.13	₩115,903	₩116,398	₩110,352	₩111,275	-3.99%	336.8만
2026.01.12	₩116,706	₩117,602	₩114,552	₩116,037	-0.57%	246.6만
2026.01.09	₩114,753	₩116,532	₩113,629	₩113,937	-0.71%	192.6만
2026.01.08	₩115,328	₩115,783	₩113,273	₩114,565	-0.66%	213.8만
2026.01.07	₩115,114	₩116,211	₩112,733	₩115,876	+0.66%	307.5만
2026.01.06	₩115,274	₩116,706	₩113,870	₩114,713	-0.49%	318.6만
2026.01.05	₩111,756	₩116,077	₩111,623	₩115,743	+3.57%	306.5만
2026.01.02	₩115,408	₩115,555	₩109,763	₩111,449	-3.43%	284.1만
2025.12.31	₩115,034	₩116,144	₩114,933	₩115,422	+0.34%	165.1만
2025.12.30	₩114,993	₩115,609	₩114,727	₩115,435	+0.38%	173.2만
2025.12.29	₩117,227	₩118,230	₩115,181	₩115,475	-1.49%	191.7만
2025.12.26	₩116,973	₩117,829	₩116,960	₩117,762	+0.67%	118.9만
2025.12.24	₩116,144	₩117,562	₩115,809	₩117,428	+1.11%	103.6만
2025.12.23	₩119,555	₩120,344	₩116,130	₩116,585	-2.48%	214.9만
2025.12.22	₩120,116	₩121,568	₩119,916	₩120,371	+0.21%	230.3만
2025.12.19	₩119,528	₩120,524	₩118,818	₩120,143	+0.51%	324.2만
2025.12.18	₩118,672	₩120,357	₩118,645	₩119,555	+0.74%	226.8만
2025.12.17	₩118,525	₩121,247	₩118,297	₩118,712	+0.16%	233.9만
2025.12.16	₩115,435	₩117,769	₩115,408	₩117,588	+1.87%	260만
2025.12.15	₩119,448	₩119,528	₩115,428	₩115,756	-3.09%	289.7만
2025.12.12	₩120,866	₩122,290	₩118,391	₩119,742	-0.93%	258.9만
2025.12.11	₩117,762	₩121,213	₩117,602	₩120,705	+2.50%	295.1만
2025.12.10	₩117,495	₩119,378	₩117,294	₩117,776	+0.24%	240.9만
2025.12.09	₩119,234	₩119,367	₩116,719	₩117,214	-1.69%	253.7만
2025.12.08	₩117,709	₩119,822	₩115,783	₩119,167	+1.24%	296.2만
2025.12.05	₩115,943	₩118,384	₩115,783	₩117,241	+1.12%	225.5만
2025.12.04	₩114,880	₩115,850	₩114,050	₩115,809	+0.81%	172.9만
2025.12.03	₩112,559	₩115,261	₩112,345	₩114,552	+1.77%	198.9만
2025.12.02	₩113,830	₩116,344	₩113,027	₩113,107	-0.63%	364.5만
2025.12.01	₩112,332	₩115,930	₩112,305	₩113,616	+1.14%	331만
2025.11.28	₩112,800	₩114,686	₩112,506	₩113,642	+0.75%	151.7만
2025.11.26	₩115,702	₩116,184	₩112,572	₩112,934	-2.39%	519.9만
2025.11.25	₩111,823	₩121,775	₩109,095	₩115,488	+3.28%	1260.6만
2025.11.24	₩105,804	₩107,369	₩105,122	₩105,135	-0.63%	1004.5만
2025.11.21	₩104,667	₩106,326	₩103,557	₩105,175	+0.49%	295.5만
2025.11.20	₩109,349	₩109,643	₩104,533	₩104,895	-4.07%	291.7만
2025.11.19	₩108,519	₩108,640	₩107,342	₩107,958	-0.52%	172.2만
2025.11.18	₩109,188	₩109,683	₩107,650	₩108,760	-0.39%	235.4만
2025.11.17	₩111,783	₩112,706	₩108,280	₩109,496	-2.05%	222.4만
2025.11.14	₩110,820	₩113,535	₩110,352	₩112,653	+1.65%	211.1만
2025.11.13	₩112,840	₩114,178	₩111,462	₩112,412	-0.38%	193.7만
2025.11.12	₩113,562	₩114,365	₩113,027	₩113,295	-0.24%	250만
2025.11.11	₩113,268	₩114,695	₩112,399	₩113,148	-0.11%	328.9만
2025.11.10	₩109,549	₩111,910	₩109,496	₩111,235	+1.54%	207.6만
2025.11.07	₩109,188	₩109,844	₩108,105	₩109,269	+0.07%	227.8만
2025.11.06	₩111,623	₩112,354	₩109,242	₩109,977	-1.47%	221.5만
2025.11.05	₩112,492	₩113,228	₩110,753	₩111,783	-0.63%	205.2만
2025.11.04	₩113,696	₩114,432	₩111,255	₩112,131	-1.38%	219.6만
2025.11.03	₩116,906	₩118,658	₩114,004	₩115,408	-1.28%	299.4만
2025.10.31	₩112,920	₩116,920	₩112,920	₩116,679	+3.33%	402.2만
2025.10.30	₩110,727	₩114,325	₩110,380	₩112,813	+1.88%	212.3만
2025.10.29	₩112,853	₩112,899	₩110,847	₩111,449	-1.24%	200.1만
2025.10.28	₩113,783	₩115,020	₩112,786	₩113,549	-0.21%	233만
2025.10.27	₩115,863	₩116,097	₩113,910	₩113,923	-1.67%	290.1만
2025.10.24	₩111,496	₩114,071	₩111,369	₩112,733	+1.11%	295.1만
2025.10.23	₩109,683	₩111,863	₩109,683	₩110,740	+0.96%	368.2만
2025.10.22	₩111,449	₩111,703	₩109,496	₩109,697	-1.57%	161.5만
2025.10.21	₩109,523	₩112,305	₩109,137	₩111,837	+2.11%	188만
2025.10.20	₩107,677	₩110,071	₩107,590	₩109,563	+1.75%	202.6만
2025.10.17	₩106,072	₩107,570	₩105,670	₩107,021	+0.90%	264.3만
2025.10.16	₩106,874	₩107,871	₩105,884	₩106,781	-0.09%	194.4만
2025.10.15	₩106,714	₩107,175	₩104,814	₩106,353	-0.34%	234.7만
2025.10.14	₩104,413	₩107,155	₩104,012	₩106,098	+1.61%	208.9만
2025.10.13	₩107,797	₩108,071	₩105,818	₩105,898	-1.76%	237.1만
2025.10.10	₩110,740	₩111,021	₩106,607	₩107,383	-3.03%	327.9만
2025.10.09	₩107,008	₩111,088	₩106,888	₩110,620	+3.37%	307.7만
2025.10.08	₩107,128	₩107,342	₩106,005	₩106,807	-0.30%	247만
2025.10.07	₩108,613	₩108,800	₩105,550	₩106,326	-2.11%	263.8만
2025.10.06	₩108,453	₩109,028	₩107,075	₩108,386	-0.06%	310.8만
2025.10.03	₩109,683	₩110,365	₩108,212	₩108,292	-1.27%	180만
2025.10.02	₩109,135	₩110,553	₩108,412	₩110,004	+0.80%	215.9만
2025.10.01	₩110,218	₩111,395	₩107,088	₩108,720	-1.36%	322.2만
2025.09.30	₩111,917	₩112,345	₩109,777	₩110,352	-1.40%	302.1만
2025.09.29	₩113,388	₩114,412	₩111,596	₩111,823	-1.38%	237.4만
2025.09.26	₩112,358	₩113,522	₩111,670	₩113,041	+0.61%	234.3만
2025.09.25	₩110,994	₩112,626	₩110,113	₩112,345	+1.22%	240.7만
2025.09.24	₩110,472	₩111,609	₩110,406	₩111,034	+0.51%	199.8만
2025.09.23	₩111,904	₩112,385	₩109,670	₩110,459	-1.29%	249.6만
2025.09.22	₩112,051	₩113,836	₩111,623	₩111,730	-0.29%	276.4만
2025.09.19	₩116,237	₩116,599	₩112,399	₩112,572	-3.15%	593.2만
2025.09.18	₩116,291	₩117,267	₩115,214	₩116,144	-0.13%	343.2만
2025.09.17	₩114,271	₩116,037	₩113,990	₩115,435	+1.02%	407.4만
2025.09.16	₩112,934	₩114,264	₩112,312	₩113,964	+0.91%	228.1만
2025.09.15	₩112,352	₩113,455	₩111,716	₩113,201	+0.76%	228.1만
2025.09.12	₩113,161	₩113,696	₩112,118	₩112,332	-0.73%	188만
2025.09.11	₩112,492	₩113,870	₩110,534	₩113,362	+0.77%	287.3만
2025.09.10	₩113,937	₩115,207	₩111,730	₩112,051	-1.66%	342.3만
2025.09.09	₩114,137	₩115,823	₩113,582	₩114,525	+0.34%	301.5만
2025.09.08	₩112,358	₩114,258	₩112,024	₩113,803	+1.29%	398.6만
2025.09.05	₩111,502	₩112,812	₩110,579	₩111,930	+0.38%	286.5만
2025.09.04	₩111,369	₩112,024	₩109,620	₩110,740	-0.56%	481.1만
2025.09.03	₩109,857	₩112,225	₩109,643	₩111,676	+1.66%	319.5만
2025.09.02	₩107,336	₩109,630	₩106,727	₩109,596	+2.11%	287.5만
2025.08.29	₩108,453	₩109,710	₩108,359	₩108,907	+0.42%	318.1만
2025.08.28	₩108,533	₩109,162	₩107,316	₩108,118	-0.38%	296.2만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.