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 | ₩127,800 | ₩130,666 | ₩127,306 | ₩130,579 | +2.17% | 236.3만 |
| 2026.10.08 | ₩126,330 | ₩127,145 | ₩123,465 | ₩126,477 | +0.12% | 391.3만 |
| 2026.10.07 | ₩124,687 | ₩127,092 | ₩124,687 | ₩126,611 | +1.54% | 234.2만 |
| 2026.10.06 | ₩125,622 | ₩126,785 | ₩124,847 | ₩125,849 | +0.18% | 190.8만 |
| 2026.10.05 | ₩124,941 | ₩126,377 | ₩124,233 | ₩125,074 | +0.11% | 210.3만 |
| 2026.10.02 | ₩126,163 | ₩127,145 | ₩123,024 | ₩124,086 | -1.65% | 200.7만 |
| 2026.10.01 | ₩123,084 | ₩126,464 | ₩121,013 | ₩125,315 | +1.81% | 365.4만 |
| 2026.09.30 | ₩118,141 | ₩122,456 | ₩118,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,267 |
| +2.65% |
| 289.1만 |
| 2026.09.29 | ₩116,564 | ₩118,368 | ₩115,369 | ₩118,041 | +1.27% | 240.8만 |
|---|
| 2026.09.28 | ₩117,466 | ₩117,546 | ₩114,066 | ₩116,631 | -0.71% | 236.8만 |
|---|
| 2026.09.25 | ₩121,160 | ₩122,683 | ₩119,731 | ₩119,851 | -1.08% | 195.7만 |
|---|
| 2026.09.24 | ₩122,843 | ₩122,977 | ₩119,570 | ₩120,706 | -1.74% | 202.5만 |
|---|
| 2026.09.23 | ₩121,735 | ₩124,687 | ₩121,240 | ₩122,777 | +0.86% | 308.7만 |
|---|
| 2026.09.22 | ₩122,710 | ₩123,070 | ₩119,851 | ₩121,507 | -0.98% | 357.5만 |
|---|
| 2026.09.21 | ₩118,595 | ₩122,349 | ₩117,312 | ₩121,441 | +2.40% | 395.3만 |
|---|
| 2026.09.18 | ₩123,137 | ₩123,251 | ₩117,833 | ₩118,595 | -3.69% | 578.3만 |
|---|
| 2026.09.17 | ₩122,242 | ₩124,640 | ₩121,067 | ₩123,124 | +0.72% | 259.4만 |
|---|
| 2026.09.16 | ₩123,258 | ₩124,647 | ₩122,349 | ₩122,830 | -0.35% | 266.6만 |
|---|
| 2026.09.15 | ₩126,557 | ₩127,188 | ₩123,879 | ₩124,340 | -1.75% | 393.4만 |
|---|
| 2026.09.14 | ₩129,383 | ₩129,590 | ₩126,905 | ₩127,399 | -1.53% | 334.5만 |
|---|
| 2026.09.11 | ₩127,239 | ₩129,376 | ₩126,584 | ₩127,680 | +0.35% | 224.6만 |
|---|
| 2026.09.10 | ₩128,461 | ₩129,323 | ₩126,631 | ₩127,533 | -0.72% | 235.9만 |
|---|
| 2026.09.09 | ₩130,552 | ₩131,634 | ₩127,867 | ₩128,495 | -1.58% | 238.5만 |
|---|
| 2026.09.08 | ₩133,104 | ₩133,358 | ₩127,640 | ₩128,842 | -3.20% | 247.2만 |
|---|
| 2026.09.04 | ₩131,033 | ₩136,604 | ₩129,403 | ₩135,375 | +3.31% | 351.3만 |
|---|
| 2026.09.03 | ₩130,098 | ₩132,429 | ₩129,069 | ₩131,113 | +0.78% | 239.8만 |
|---|
| 2026.09.02 | ₩127,012 | ₩129,864 | ₩127,012 | ₩128,067 | +0.83% | 241.1만 |
|---|
| 2026.09.01 | ₩126,918 | ₩128,454 | ₩126,464 | ₩126,785 | -0.11% | 263.5만 |
|---|
| 2026.08.31 | ₩131,273 | ₩132,102 | ₩128,334 | ₩129,163 | -1.61% | 363.3만 |
|---|
| 2026.08.28 | ₩133,291 | ₩136,497 | ₩130,124 | ₩131,501 | -1.34% | 281.5만 |
|---|
| 2026.08.27 | ₩126,544 | ₩134,026 | ₩126,384 | ₩133,959 | +5.86% | 445.9만 |
|---|
| 2026.08.26 | ₩127,185 | ₩131,407 | ₩123,872 | ₩125,355 | -1.44% | 728만 |
|---|
| 2026.08.25 | ₩138,274 | ₩140,178 | ₩133,959 | ₩134,827 | -2.49% | 705.7만 |
|---|
| 2026.08.24 | ₩143,604 | ₩143,604 | ₩137,619 | ₩140,051 | -2.47% | 441.9만 |
|---|
| 2026.08.21 | ₩142,148 | ₩145,128 | ₩140,111 | ₩143,524 | +0.97% | 271만 |
|---|
| 2026.08.20 | ₩142,415 | ₩144,566 | ₩141,667 | ₩142,015 | -0.28% | 198.8만 |
|---|
| 2026.08.19 | ₩141,467 | ₩145,328 | ₩141,467 | ₩143,578 | +1.49% | 274.3만 |
|---|
| 2026.08.18 | ₩140,652 | ₩142,656 | ₩139,556 | ₩139,890 | -0.54% | 188.4만 |
|---|
| 2026.08.17 | ₩140,278 | ₩142,402 | ₩139,997 | ₩141,026 | +0.53% | 243.2만 |
|---|
| 2026.08.14 | ₩147,866 | ₩148,147 | ₩140,305 | ₩141,560 | -4.26% | 278.3만 |
|---|
| 2026.08.13 | ₩142,135 | ₩147,399 | ₩139,610 | ₩146,744 | +3.24% | 385.1만 |
|---|
| 2026.08.12 | ₩138,795 | ₩140,545 | ₩137,993 | ₩140,452 | +1.19% | 213.4만 |
|---|
| 2026.08.11 | ₩141,106 | ₩143,391 | ₩140,518 | ₩141,694 | +0.42% | 222.7만 |
|---|
| 2026.08.10 | ₩139,069 | ₩143,578 | ₩138,114 | ₩143,217 | +2.98% | 334.7만 |
|---|
| 2026.08.07 | ₩136,604 | ₩140,986 | ₩136,604 | ₩139,610 | +2.20% | 336.1만 |
|---|
| 2026.08.06 | ₩132,008 | ₩135,482 | ₩131,407 | ₩135,335 | +2.52% | 201.7만 |
|---|
| 2026.08.05 | ₩136,016 | ₩137,259 | ₩132,456 | ₩134,453 | -1.15% | 255.8만 |
|---|
| 2026.08.04 | ₩130,178 | ₩136,684 | ₩129,136 | ₩136,430 | +4.80% | 365.4만 |
|---|
| 2026.08.03 | ₩130,298 | ₩133,585 | ₩129,790 | ₩131,260 | +0.74% | 335.5만 |
|---|
| 2026.07.31 | ₩123,164 | ₩128,748 | ₩121,755 | ₩128,348 | +4.21% | 459.9만 |
|---|
| 2026.07.30 | ₩123,111 | ₩123,545 | ₩121,147 | ₩123,338 | +0.18% | 284.1만 |
|---|
| 2026.07.29 | ₩121,735 | ₩125,769 | ₩120,946 | ₩123,458 | +1.42% | 309.3만 |
|---|
| 2026.07.28 | ₩121,801 | ₩123,204 | ₩119,370 | ₩122,215 | +0.34% | 345.5만 |
|---|
| 2026.07.27 | ₩120,385 | ₩122,509 | ₩119,884 | ₩121,868 | +1.23% | 313.1만 |
|---|
| 2026.07.24 | ₩113,852 | ₩117,793 | ₩113,852 | ₩117,553 | +3.25% | 398.2만 |
|---|
| 2026.07.23 | ₩114,734 | ₩115,549 | ₩111,321 | ₩112,369 | -2.06% | 303.2만 |
|---|
| 2026.07.22 | ₩119,437 | ₩119,844 | ₩114,266 | ₩114,640 | -4.02% | 308.9만 |
|---|
| 2026.07.21 | ₩119,650 | ₩121,574 | ₩119,036 | ₩119,931 | +0.23% | 257만 |
|---|
| 2026.07.20 | ₩121,120 | ₩122,723 | ₩119,303 | ₩121,454 | +0.28% | 258.7만 |
|---|
| 2026.07.17 | ₩121,376 | ₩123,391 | ₩120,118 | ₩121,748 | +0.31% | 275.1만 |
|---|
| 2026.07.16 | ₩124,246 | ₩126,183 | ₩122,456 | ₩124,139 | -0.09% | 272.4만 |
|---|
| 2026.07.15 | ₩122,883 | ₩125,716 | ₩122,309 | ₩123,712 | +0.67% | 375.4만 |
|---|
| 2026.07.14 | ₩118,368 | ₩122,750 | ₩117,970 | ₩121,775 | +2.88% | 319.8만 |
|---|
| 2026.07.13 | ₩120,225 | ₩124,447 | ₩120,225 | ₩122,750 | +2.10% | 318.1만 |
|---|
| 2026.07.10 | ₩121,387 | ₩122,229 | ₩119,376 | ₩119,918 | -1.21% | 273.3만 |
|---|
| 2026.07.09 | ₩114,767 | ₩120,171 | ₩114,293 | ₩120,078 | +4.63% | 311만 |
|---|
| 2026.07.08 | ₩114,600 | ₩117,433 | ₩113,598 | ₩116,765 | +1.89% | 373.6만 |
|---|
| 2026.07.07 | ₩115,529 | ₩117,339 | ₩114,413 | ₩114,467 | -0.92% | 247.3만 |
|---|
| 2026.07.06 | ₩115,389 | ₩116,350 | ₩113,091 | ₩113,505 | -1.63% | 340.2만 |
|---|
| 2026.07.02 | ₩119,236 | ₩120,906 | ₩116,037 | ₩116,424 | -2.36% | 351.4만 |
|---|
| 2026.07.01 | ₩118,314 | ₩121,694 | ₩117,419 | ₩120,412 | +1.77% | 356.5만 |
|---|
| 2026.06.30 | ₩114,761 | ₩116,658 | ₩113,879 | ₩115,308 | +0.48% | 382.4만 |
|---|
| 2026.06.29 | ₩117,573 | ₩118,568 | ₩114,707 | ₩115,081 | -2.12% | 322만 |
|---|
| 2026.06.26 | ₩111,461 | ₩115,870 | ₩110,886 | ₩115,536 | +3.66% | 388.2만 |
|---|
| 2026.06.25 | ₩113,345 | ₩113,759 | ₩109,908 | ₩110,726 | -2.31% | 326.5만 |
|---|
| 2026.06.24 | ₩113,852 | ₩116,725 | ₩113,532 | ₩114,186 | +0.29% | 386.5만 |
|---|
| 2026.06.23 | ₩112,677 | ₩115,829 | ₩112,623 | ₩115,489 | +2.50% | 391.3만 |
|---|
| 2026.06.22 | ₩113,932 | ₩117,192 | ₩110,820 | ₩112,677 | -1.10% | 548.8만 |
|---|
| 2026.06.18 | ₩115,602 | ₩116,163 | ₩113,572 | ₩115,375 | -0.20% | 813.6만 |
|---|
| 2026.06.17 | ₩122,376 | ₩122,376 | ₩116,504 | ₩116,751 | -4.60% | 413.1만 |
|---|
| 2026.06.16 | ₩124,634 | ₩125,088 | ₩120,759 | ₩123,004 | -1.31% | 471.2만 |
|---|
| 2026.06.15 | ₩125,355 | ₩128,775 | ₩124,246 | ₩125,916 | +0.45% | 422만 |
|---|
| 2026.06.12 | ₩122,910 | ₩126,117 | ₩120,612 | ₩125,155 | +1.83% | 325.3만 |
|---|
| 2026.06.11 | ₩123,712 | ₩125,221 | ₩121,300 | ₩123,338 | -0.30% | 415.4만 |
|---|
| 2026.06.10 | ₩127,586 | ₩129,390 | ₩125,221 | ₩125,529 | -1.61% | 346.8만 |
|---|
| 2026.06.09 | ₩135,395 | ₩135,602 | ₩124,674 | ₩129,363 | -4.46% | 479.9만 |
|---|
| 2026.06.08 | ₩136,110 | ₩137,339 | ₩133,818 | ₩135,134 | -0.72% | 373.1만 |
|---|
| 2026.06.05 | ₩141,160 | ₩141,560 | ₩133,024 | ₩135,762 | -3.82% | 360.6만 |
|---|
| 2026.06.04 | ₩141,093 | ₩142,723 | ₩137,993 | ₩140,558 | -0.38% | 360.9만 |
|---|
| 2026.06.03 | ₩147,465 | ₩147,940 | ₩141,079 | ₩141,881 | -3.79% | 309.3만 |
|---|
| 2026.06.02 | ₩144,673 | ₩151,667 | ₩144,433 | ₩149,469 | +3.32% | 476.1만 |
|---|
| 2026.06.01 | ₩138,942 | ₩153,290 | ₩138,087 | ₩149,122 | +7.33% | 869.7만 |
|---|
| 2026.05.29 | ₩135,709 | ₩137,112 | ₩132,756 | ₩135,722 | +0.01% | 550.3만 |
|---|
| 2026.05.28 | ₩133,598 | ₩137,459 | ₩132,175 | ₩134,213 | +0.46% | 385.1만 |
|---|
| 2026.05.27 | ₩132,850 | ₩136,190 | ₩131,928 | ₩133,545 | +0.52% | 356.1만 |
|---|
| 2026.05.26 | ₩140,565 | ₩140,565 | ₩133,144 | ₩133,718 | -4.87% | 542.7만 |
|---|
| 2026.05.22 | ₩144,954 | ₩151,941 | ₩140,398 | ₩141,133 | -2.64% | 962.7만 |
|---|
| 2026.05.21 | ₩132,262 | ₩133,692 | ₩127,399 | ₩129,256 | -2.27% | 912.3만 |
|---|
| 2026.05.20 | ₩128,869 | ₩133,050 | ₩127,867 | ₩132,823 | +3.07% | 496.9만 |
|---|
| 2026.05.19 | ₩131,207 | ₩134,253 | ₩129,630 | ₩130,111 | -0.83% | 587.3만 |
|---|
| 2026.05.18 | ₩132,930 | ₩134,186 | ₩131,300 | ₩132,088 | -0.63% | 600만 |
|---|
| 2026.05.15 | ₩131,728 | ₩136,898 | ₩131,621 | ₩133,812 | +1.58% | 657.9만 |
|---|
| 2026.05.14 | ₩137,045 | ₩137,472 | ₩130,672 | ₩131,233 | -4.24% | 626.1만 |
|---|
| 2026.05.13 | ₩138,247 | ₩138,888 | ₩135,615 | ₩136,844 | -1.01% | 347.9만 |
|---|
| 2026.05.12 | ₩142,095 | ₩142,489 | ₩136,564 | ₩137,552 | -3.20% | 489만 |
|---|
| 2026.05.11 | ₩146,029 | ₩149,042 | ₩140,892 | ₩143,110 | -2.00% | 411만 |
|---|
| 2026.05.08 | ₩144,620 | ₩146,170 | ₩140,572 | ₩145,902 | +0.89% | 377.1만 |
|---|
| 2026.05.07 | ₩143,818 | ₩145,515 | ₩140,719 | ₩144,767 | +0.66% | 475.1만 |
|---|
| 2026.05.06 | ₩142,608 | ₩144,633 | ₩139,757 | ₩140,452 | -1.51% | 618.7만 |
|---|
| 2026.05.05 | ₩142,970 | ₩146,290 | ₩140,719 | ₩145,755 | +1.95% | 423.9만 |
|---|
| 2026.05.04 | ₩138,341 | ₩144,166 | ₩137,886 | ₩142,456 | +2.97% | 550.2만 |
|---|
| 2026.05.01 | ₩132,262 | ₩139,129 | ₩132,008 | ₩138,194 | +4.48% | 582.6만 |
|---|
| 2026.04.30 | ₩127,586 | ₩130,659 | ₩124,901 | ₩129,790 | +1.73% | 794.9만 |
|---|
| 2026.04.29 | ₩122,489 | ₩128,935 | ₩121,601 | ₩127,933 | +4.44% | 681.6만 |
|---|
| 2026.04.28 | ₩121,935 | ₩123,418 | ₩120,599 | ₩121,761 | -0.14% | 305.4만 |
|---|
| 2026.04.27 | ₩121,681 | ₩122,910 | ₩119,855 | ₩121,347 | -0.27% | 388.5만 |
|---|
| 2026.04.24 | ₩120,920 | ₩124,527 | ₩119,630 | ₩122,950 | +1.68% | 425.5만 |
|---|
| 2026.04.23 | ₩120,559 | ₩121,040 | ₩116,484 | ₩120,252 | -0.25% | 381.1만 |
|---|
| 2026.04.22 | ₩123,845 | ₩124,927 | ₩119,570 | ₩122,803 | -0.84% | 349.1만 |
|---|
| 2026.04.21 | ₩123,912 | ₩126,257 | ₩121,160 | ₩121,521 | -1.93% | 483.8만 |
|---|
| 2026.04.20 | ₩119,009 | ₩121,160 | ₩117,713 | ₩120,986 | +1.66% | 352.9만 |
|---|
| 2026.04.17 | ₩118,662 | ₩119,036 | ₩116,377 | ₩117,593 | -0.90% | 363.4만 |
|---|
| 2026.04.16 | ₩120,238 | ₩120,906 | ₩115,001 | ₩115,803 | -3.69% | 506.1만 |
|---|
| 2026.04.15 | ₩112,029 | ₩119,517 | ₩111,327 | ₩118,942 | +6.17% | 606.4만 |
|---|
| 2026.04.14 | ₩111,554 | ₩113,077 | ₩108,522 | ₩110,085 | -1.32% | 356.3만 |
|---|
| 2026.04.13 | ₩106,691 | ₩110,726 | ₩105,863 | ₩110,619 | +3.68% | 463.5만 |
|---|
| 2026.04.10 | ₩112,236 | ₩112,302 | ₩102,890 | ₩105,863 | -5.68% | 605.6만 |
|---|
| 2026.04.09 | ₩111,247 | ₩112,864 | ₩109,417 | ₩112,262 | +0.91% | 491.9만 |
|---|
| 2026.04.08 | ₩114,627 | ₩115,349 | ₩110,726 | ₩111,194 | -3.00% | 406.8만 |
|---|
| 2026.04.07 | ₩110,739 | ₩113,946 | ₩110,659 | ₩112,249 | +1.36% | 405.7만 |
|---|
| 2026.04.06 | ₩109,590 | ₩110,913 | ₩108,522 | ₩110,459 | +0.79% | 271.9만 |
|---|
| 2026.04.02 | ₩106,878 | ₩110,085 | ₩105,770 | ₩110,031 | +2.95% | 283.4만 |
|---|
| 2026.04.01 | ₩108,081 | ₩108,709 | ₩105,422 | ₩107,814 | -0.25% | 285.7만 |
|---|
| 2026.03.31 | ₩105,609 | ₩107,673 | ₩104,186 | ₩107,399 | +1.70% | 414.5만 |
|---|
| 2026.03.30 | ₩103,418 | ₩105,796 | ₩102,951 | ₩105,115 | +1.64% | 371.3만 |
|---|
| 2026.03.27 | ₩104,877 | ₩105,696 | ₩103,084 | ₩103,819 | -1.01% | 346.7만 |
|---|
| 2026.03.26 | ₩104,540 | ₩108,341 | ₩104,427 | ₩105,970 | +1.37% | 425.1만 |
|---|
| 2026.03.25 | ₩102,870 | ₩104,941 | ₩101,575 | ₩104,353 | +1.44% | 378.2만 |
|---|
| 2026.03.24 | ₩103,605 | ₩103,605 | ₩100,800 | ₩101,508 | -2.02% | 378.1만 |
|---|
| 2026.03.23 | ₩103,044 | ₩105,061 | ₩101,575 | ₩104,140 | +1.06% | 323.8만 |
|---|
| 2026.03.20 | ₩102,256 | ₩103,558 | ₩100,005 | ₩102,349 | +0.09% | 547.6만 |
|---|
| 2026.03.19 | ₩101,094 | ₩102,964 | ₩100,666 | ₩102,523 | +1.41% | 283.9만 |
|---|
| 2026.03.18 | ₩100,639 | ₩103,098 | ₩100,639 | ₩102,109 | +1.46% | 267.1만 |
|---|
| 2026.03.17 | ₩100,479 | ₩103,138 | ₩99,951 | ₩101,521 | +1.04% | 220.6만 |
|---|
| 2026.03.16 | ₩99,798 | ₩101,428 | ₩99,303 | ₩100,145 | +0.35% | 298.8만 |
|---|
| 2026.03.13 | ₩100,118 | ₩101,080 | ₩98,368 | ₩98,996 | -1.12% | 274.3만 |
|---|
| 2026.03.12 | ₩101,281 | ₩103,378 | ₩100,011 | ₩100,118 | -1.15% | 293.3만 |
|---|
| 2026.03.11 | ₩102,042 | ₩104,126 | ₩100,065 | ₩101,601 | -0.43% | 351.2만 |
|---|
| 2026.03.10 | ₩104,527 | ₩104,527 | ₩99,958 | ₩102,042 | -2.38% | 336.4만 |
|---|
| 2026.03.09 | ₩101,989 | ₩103,712 | ₩101,270 | ₩102,951 | +0.94% | 337.4만 |
|---|
| 2026.03.06 | ₩102,162 | ₩103,913 | ₩101,374 | ₩103,538 | +1.35% | 447.5만 |
|---|
| 2026.03.05 | ₩103,819 | ₩106,050 | ₩102,870 | ₩103,311 | -0.49% | 558.5만 |
|---|
| 2026.03.04 | ₩98,195 | ₩104,808 | ₩98,195 | ₩104,233 | +6.15% | 780.5만 |
|---|
| 2026.03.03 | ₩94,708 | ₩99,744 | ₩94,454 | ₩98,195 | +3.68% | 451.4만 |
|---|
| 2026.03.02 | ₩96,872 | ₩99,183 | ₩95,843 | ₩97,152 | +0.29% | 579.7만 |
|---|
| 2026.02.27 | ₩98,829 | ₩100,352 | ₩97,112 | ₩98,782 | -0.05% | 757.2만 |
|---|
| 2026.02.26 | ₩105,542 | ₩107,212 | ₩97,433 | ₩100,920 | -4.38% | 1682.5만 |
|---|
| 2026.02.25 | ₩115,943 | ₩116,598 | ₩112,890 | ₩114,133 | -1.56% | 691.5만 |
|---|
| 2026.02.24 | ₩114,894 | ₩120,960 | ₩114,761 | ₩116,912 | +1.76% | 418.6만 |
|---|
| 2026.02.23 | ₩119,564 | ₩119,564 | ₩110,606 | ₩114,974 | -3.84% | 618.8만 |
|---|
| 2026.02.20 | ₩120,826 | ₩124,340 | ₩119,744 | ₩120,626 | -0.17% | 306.1만 |
|---|
| 2026.02.19 | ₩122,229 | ₩123,805 | ₩120,906 | ₩121,521 | -0.58% | 293.8만 |
|---|
| 2026.02.18 | ₩118,662 | ₩122,296 | ₩117,593 | ₩121,735 | +2.59% | 306.2만 |
|---|
| 2026.02.17 | ₩122,563 | ₩124,527 | ₩117,793 | ₩118,435 | -3.37% | 280.9만 |
|---|
| 2026.02.13 | ₩123,311 | ₩124,126 | ₩120,094 | ₩123,712 | +0.33% | 316만 |
|---|
| 2026.02.12 | ₩122,543 | ₩125,058 | ₩119,490 | ₩123,231 | +0.56% | 435.2만 |
|---|
| 2026.02.11 | ₩126,250 | ₩127,519 | ₩118,368 | ₩123,111 | -2.49% | 482.2만 |
|---|
| 2026.02.10 | ₩127,680 | ₩128,949 | ₩126,157 | ₩126,905 | -0.61% | 365.2만 |
|---|
| 2026.02.09 | ₩122,322 | ₩127,586 | ₩120,906 | ₩127,439 | +4.18% | 378.3만 |
|---|
| 2026.02.06 | ₩120,051 | ₩123,284 | ₩117,700 | ₩123,177 | +2.60% | 376.4만 |
|---|
| 2026.02.05 | ₩124,647 | ₩125,101 | ₩118,542 | ₩119,009 | -4.52% | 553.9만 |
|---|
| 2026.02.04 | ₩117,499 | ₩123,010 | ₩116,487 | ₩121,347 | +3.27% | 561.2만 |
|---|
| 2026.02.03 | ₩123,411 | ₩124,957 | ₩117,433 | ₩118,542 | -3.95% | 490만 |
|---|
| 2026.02.02 | ₩122,496 | ₩125,970 | ₩120,626 | ₩124,066 | +1.28% | 432.6만 |
|---|
| 2026.01.30 | ₩122,456 | ₩125,582 | ₩121,808 | ₩123,044 | +0.48% | 343.5만 |
|---|
| 2026.01.29 | ₩126,250 | ₩127,118 | ₩119,877 | ₩123,685 | -2.03% | 407.7만 |
|---|
| 2026.01.28 | ₩126,838 | ₩130,365 | ₩125,582 | ₩128,548 | +1.35% | 448.3만 |
|---|
| 2026.01.27 | ₩129,256 | ₩129,911 | ₩124,513 | ₩126,170 | -2.39% | 568.7만 |
|---|
| 2026.01.26 | ₩115,776 | ₩128,027 | ₩115,435 | ₩127,533 | +10.15% | 1034만 |
|---|
| 2026.01.23 | ₩113,017 | ₩114,814 | ₩112,770 | ₩114,600 | +1.40% | 265.3만 |
|---|
| 2026.01.22 | ₩109,550 | ₩113,451 | ₩109,203 | ₩113,091 | +3.23% | 390.1만 |
|---|
| 2026.01.21 | ₩108,722 | ₩109,777 | ₩106,878 | ₩108,455 | -0.25% | 298만 |
|---|
| 2026.01.20 | ₩106,878 | ₩108,695 | ₩106,571 | ₩108,642 | +1.65% | 239.8만 |
|---|
| 2026.01.16 | ₩109,096 | ₩109,811 | ₩107,653 | ₩108,161 | -0.86% | 237.6만 |
|---|
| 2026.01.15 | ₩110,299 | ₩111,041 | ₩108,816 | ₩108,909 | -1.26% | 235.5만 |
|---|
| 2026.01.14 | ₩111,060 | ₩113,077 | ₩110,519 | ₩110,566 | -0.45% | 221.4만 |
|---|
| 2026.01.13 | ₩115,763 | ₩116,257 | ₩110,218 | ₩111,140 | -3.99% | 336.8만 |
|---|
| 2026.01.12 | ₩116,564 | ₩117,459 | ₩114,413 | ₩115,896 | -0.57% | 246.6만 |
|---|
| 2026.01.09 | ₩114,614 | ₩116,391 | ₩113,491 | ₩113,799 | -0.71% | 192.6만 |
|---|
| 2026.01.08 | ₩115,188 | ₩115,642 | ₩113,136 | ₩114,427 | -0.66% | 213.8만 |
|---|
| 2026.01.07 | ₩114,974 | ₩116,070 | ₩112,596 | ₩115,736 | +0.66% | 307.5만 |
|---|
| 2026.01.06 | ₩115,135 | ₩116,564 | ₩113,732 | ₩114,574 | -0.49% | 318.6만 |
|---|
| 2026.01.05 | ₩111,621 | ₩115,936 | ₩111,488 | ₩115,602 | +3.57% | 306.5만 |
|---|
| 2026.01.02 | ₩115,268 | ₩115,415 | ₩109,631 | ₩111,314 | -3.43% | 284.1만 |
|---|
| 2025.12.31 | ₩114,894 | ₩116,003 | ₩114,794 | ₩115,282 | +0.34% | 165.1만 |
|---|
| 2025.12.30 | ₩114,854 | ₩115,469 | ₩114,588 | ₩115,295 | +0.38% | 173.2만 |
|---|
| 2025.12.29 | ₩117,085 | ₩118,087 | ₩115,041 | ₩115,335 | -1.49% | 191.7만 |
|---|
| 2025.12.26 | ₩116,831 | ₩117,686 | ₩116,818 | ₩117,620 | +0.67% | 118.9만 |
|---|
| 2025.12.24 | ₩116,003 | ₩117,419 | ₩115,669 | ₩117,286 | +1.11% | 103.6만 |
|---|
| 2025.12.23 | ₩119,410 | ₩120,198 | ₩115,990 | ₩116,444 | -2.48% | 214.9만 |
|---|
| 2025.12.22 | ₩119,971 | ₩121,421 | ₩119,771 | ₩120,225 | +0.21% | 230.3만 |
|---|
| 2025.12.19 | ₩119,383 | ₩120,378 | ₩118,674 | ₩119,998 | +0.51% | 324.2만 |
|---|
| 2025.12.18 | ₩118,528 | ₩120,211 | ₩118,501 | ₩119,410 | +0.74% | 226.8만 |
|---|
| 2025.12.17 | ₩118,381 | ₩121,100 | ₩118,154 | ₩118,568 | +0.16% | 233.9만 |
|---|
| 2025.12.16 | ₩115,295 | ₩117,626 | ₩115,268 | ₩117,446 | +1.87% | 260만 |
|---|
| 2025.12.15 | ₩119,303 | ₩119,383 | ₩115,288 | ₩115,616 | -3.09% | 289.7만 |
|---|
| 2025.12.12 | ₩120,719 | ₩122,142 | ₩118,248 | ₩119,597 | -0.93% | 258.9만 |
|---|
| 2025.12.11 | ₩117,620 | ₩121,067 | ₩117,459 | ₩120,559 | +2.50% | 295.1만 |
|---|
| 2025.12.10 | ₩117,352 | ₩119,234 | ₩117,152 | ₩117,633 | +0.24% | 240.9만 |
|---|
| 2025.12.09 | ₩119,089 | ₩119,223 | ₩116,578 | ₩117,072 | -1.69% | 253.7만 |
|---|
| 2025.12.08 | ₩117,566 | ₩119,677 | ₩115,642 | ₩119,022 | +1.24% | 296.2만 |
|---|
| 2025.12.05 | ₩115,803 | ₩118,241 | ₩115,642 | ₩117,099 | +1.12% | 225.5만 |
|---|
| 2025.12.04 | ₩114,741 | ₩115,709 | ₩113,912 | ₩115,669 | +0.81% | 172.9만 |
|---|
| 2025.12.03 | ₩112,423 | ₩115,121 | ₩112,209 | ₩114,413 | +1.77% | 198.9만 |
|---|
| 2025.12.02 | ₩113,692 | ₩116,204 | ₩112,890 | ₩112,970 | -0.63% | 364.5만 |
|---|
| 2025.12.01 | ₩112,196 | ₩115,789 | ₩112,169 | ₩113,478 | +1.14% | 331만 |
|---|
| 2025.11.28 | ₩112,663 | ₩114,547 | ₩112,369 | ₩113,505 | +0.75% | 151.7만 |
|---|
| 2025.11.26 | ₩115,562 | ₩116,043 | ₩112,436 | ₩112,797 | -2.39% | 519.9만 |
|---|
| 2025.11.25 | ₩111,688 | ₩121,628 | ₩108,963 | ₩115,349 | +3.28% | 1260.6만 |
|---|
| 2025.11.24 | ₩105,676 | ₩107,239 | ₩104,995 | ₩105,008 | -0.63% | 1004.5만 |
|---|
| 2025.11.21 | ₩104,540 | ₩106,197 | ₩103,432 | ₩105,048 | +0.49% | 295.5만 |
|---|
| 2025.11.20 | ₩109,216 | ₩109,510 | ₩104,407 | ₩104,768 | -4.07% | 291.7만 |
|---|
| 2025.11.19 | ₩108,388 | ₩108,508 | ₩107,212 | ₩107,827 | -0.52% | 172.2만 |
|---|
| 2025.11.18 | ₩109,056 | ₩109,550 | ₩107,520 | ₩108,629 | -0.39% | 235.4만 |
|---|
| 2025.11.17 | ₩111,648 | ₩112,570 | ₩108,149 | ₩109,363 | -2.05% | 222.4만 |
|---|
| 2025.11.14 | ₩110,686 | ₩113,398 | ₩110,218 | ₩112,516 | +1.65% | 211.1만 |
|---|
| 2025.11.13 | ₩112,703 | ₩114,039 | ₩111,327 | ₩112,276 | -0.38% | 193.7만 |
|---|
| 2025.11.12 | ₩113,425 | ₩114,226 | ₩112,890 | ₩113,158 | -0.24% | 250만 |
|---|
| 2025.11.11 | ₩113,131 | ₩114,556 | ₩112,262 | ₩113,011 | -0.11% | 328.9만 |
|---|
| 2025.11.10 | ₩109,417 | ₩111,775 | ₩109,363 | ₩111,100 | +1.54% | 207.6만 |
|---|
| 2025.11.07 | ₩109,056 | ₩109,711 | ₩107,974 | ₩109,136 | +0.07% | 227.8만 |
|---|
| 2025.11.06 | ₩111,488 | ₩112,218 | ₩109,109 | ₩109,844 | -1.47% | 221.5만 |
|---|
| 2025.11.05 | ₩112,356 | ₩113,091 | ₩110,619 | ₩111,648 | -0.63% | 205.2만 |
|---|
| 2025.11.04 | ₩113,558 | ₩114,293 | ₩111,120 | ₩111,995 | -1.38% | 219.6만 |
|---|
| 2025.11.03 | ₩116,765 | ₩118,515 | ₩113,866 | ₩115,268 | -1.28% | 299.4만 |
|---|
| 2025.10.31 | ₩112,783 | ₩116,778 | ₩112,783 | ₩116,538 | +3.33% | 402.2만 |
|---|
| 2025.10.30 | ₩110,592 | ₩114,186 | ₩110,246 | ₩112,677 | +1.88% | 212.3만 |
|---|
| 2025.10.29 | ₩112,717 | ₩112,762 | ₩110,713 | ₩111,314 | -1.24% | 200.1만 |
|---|
| 2025.10.28 | ₩113,645 | ₩114,881 | ₩112,650 | ₩113,411 | -0.21% | 233만 |
|---|
| 2025.10.27 | ₩115,723 | ₩115,956 | ₩113,772 | ₩113,785 | -1.67% | 290.1만 |
|---|
| 2025.10.24 | ₩111,361 | ₩113,932 | ₩111,234 | ₩112,596 | +1.11% | 295.1만 |
|---|
| 2025.10.23 | ₩109,550 | ₩111,728 | ₩109,550 | ₩110,606 | +0.96% | 368.2만 |
|---|
| 2025.10.22 | ₩111,314 | ₩111,568 | ₩109,363 | ₩109,564 | -1.57% | 161.5만 |
|---|
| 2025.10.21 | ₩109,390 | ₩112,169 | ₩109,005 | ₩111,701 | +2.11% | 188만 |
|---|
| 2025.10.20 | ₩107,546 | ₩109,938 | ₩107,460 | ₩109,430 | +1.75% | 202.6만 |
|---|
| 2025.10.17 | ₩105,943 | ₩107,440 | ₩105,542 | ₩106,892 | +0.90% | 264.3만 |
|---|
| 2025.10.16 | ₩106,745 | ₩107,740 | ₩105,756 | ₩106,651 | -0.09% | 194.4만 |
|---|
| 2025.10.15 | ₩106,584 | ₩107,045 | ₩104,687 | ₩106,224 | -0.34% | 234.7만 |
|---|
| 2025.10.14 | ₩104,287 | ₩107,025 | ₩103,886 | ₩105,970 | +1.61% | 208.9만 |
|---|
| 2025.10.13 | ₩107,667 | ₩107,941 | ₩105,689 | ₩105,770 | -1.76% | 237.1만 |
|---|
| 2025.10.10 | ₩110,606 | ₩110,886 | ₩106,478 | ₩107,252 | -3.03% | 327.9만 |
|---|