시장 데이터를 불러오는 중
전체 종목
지스케일러 과거 주가
Zscaler, Inc. - Common Stock · ZS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zscaler, Inc. - Common Stock · ZS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩296,983 | ₩314,186 | ₩294,719 | ₩313,409 | +5.53% | 379.8만 |
| 2026.10.08 | ₩287,462 | ₩293,416 | ₩284,767 | ₩290,721 | +1.13% | 372.8만 |
| 2026.10.07 | ₩290,251 | ₩290,305 | ₩281,187 | ₩286,349 | -1.34% | 268.6만 |
| 2026.10.06 | ₩282,119 | ₩288,977 | ₩274,911 | ₩284,606 | +0.88% | 425.8만 |
| 2026.10.05 | ₩264,332 | ₩275,153 | ₩264,090 | ₩270,594 | +2.37% | 238.4만 |
| 2026.10.02 | ₩269,762 | ₩270,862 | ₩261,623 | ₩263,621 | -2.28% | 178.6만 |
| 2026.10.01 | ₩271,733 | ₩272,793 | ₩266,088 | ₩266,544 | -1.91% | 145.3만 |
| 2026.09.30 | ₩266,651 | ₩272,028 | ₩264,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩267,402 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩265,525 | ₩270,044 | ₩261,623 | ₩265,974 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩253,283 | ₩271,023 | ₩251,648 | ₩267,362 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩276,225 | ₩278,894 | ₩258,445 | ₩258,861 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩286,249 | ₩290,935 | ₩282,380 | ₩287,811 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩285,612 | ₩289,276 | ₩280,784 | ₩287,556 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩281,602 | ₩282,568 | ₩271,599 | ₩281,830 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩264,130 | ₩278,572 | ₩260,456 | ₩277,741 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩266,839 | ₩267,858 | ₩258,324 | ₩264,573 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩257,466 | ₩266,745 | ₩252,976 | ₩264,788 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩255,938 | ₩262,997 | ₩251,352 | ₩256,890 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩252,438 | ₩263,587 | ₩252,230 | ₩259,987 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩231,708 | ₩260,296 | ₩228,033 | ₩257,091 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,934 | ₩222,522 | ₩215,550 | ₩220,632 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩221,825 | ₩226,679 | ₩217,306 | ₩219,210 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,958 | ₩226,746 | ₩216,086 | ₩222,723 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩222,073 | ₩222,080 | ₩213,471 | ₩217,145 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩222,791 | ₩237,527 | ₩221,329 | ₩227,685 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩240,128 | ₩241,308 | ₩233,223 | ₩238,412 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩237,044 | ₩238,144 | ₩229,723 | ₩231,614 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩247,584 | ₩249,930 | ₩236,521 | ₩239,176 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩246,498 | ₩255,401 | ₩246,498 | ₩252,605 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩249,635 | ₩252,331 | ₩243,534 | ₩247,034 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩240,182 | ₩254,771 | ₩237,393 | ₩251,151 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,959 | ₩229,213 | ₩214,718 | ₩228,369 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩234,658 | ₩237,085 | ₩223,474 | ₩225,834 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩241,362 | ₩243,373 | ₩235,462 | ₩236,079 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,966 | ₩244,057 | ₩231,238 | ₩243,702 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩246,498 | ₩248,040 | ₩234,121 | ₩234,590 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩250,346 | ₩253,068 | ₩243,628 | ₩247,530 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩248,455 | ₩256,072 | ₩247,316 | ₩249,005 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩252,592 | ₩255,173 | ₩245,123 | ₩247,316 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩254,771 | ₩255,978 | ₩245,814 | ₩246,189 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩240,155 | ₩253,216 | ₩237,366 | ₩252,331 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩233,625 | ₩239,833 | ₩232,673 | ₩237,768 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩235,261 | ₩242,435 | ₩231,014 | ₩239,418 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩226,263 | ₩238,586 | ₩225,271 | ₩236,910 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩225,258 | ₩227,651 | ₩221,249 | ₩226,183 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,845 | ₩218,567 | ₩208,564 | ₩218,030 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩220,216 | ₩223,836 | ₩215,724 | ₩216,756 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩206,230 | ₩219,197 | ₩206,150 | ₩218,862 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩206,150 | ₩209,019 | ₩202,757 | ₩207,115 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩199,124 | ₩204,494 | ₩194,578 | ₩202,744 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,940 | ₩203,187 | ₩192,894 | ₩198,976 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩202,570 | ₩209,904 | ₩201,403 | ₩206,190 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩197,246 | ₩206,861 | ₩191,413 | ₩203,321 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩195,637 | ₩200,398 | ₩193,090 | ₩197,515 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩190,314 | ₩193,090 | ₩187,471 | ₩190,837 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩193,049 | ₩193,478 | ₩186,707 | ₩187,324 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩201,095 | ₩201,653 | ₩189,221 | ₩190,756 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩197,434 | ₩203,079 | ₩196,757 | ₩199,419 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩197,555 | ₩205,453 | ₩197,072 | ₩200,894 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩195,101 | ₩205,560 | ₩194,953 | ₩201,055 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩201,135 | ₩203,274 | ₩193,975 | ₩196,348 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,794 | ₩210,494 | ₩197,380 | ₩198,708 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩187,149 | ₩208,242 | ₩186,754 | ₩203,937 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,941 | ₩191,883 | ₩185,084 | ₩190,166 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩197,273 | ₩199,444 | ₩185,849 | ₩186,747 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩189,000 | ₩198,265 | ₩185,902 | ₩197,273 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩196,335 | ₩199,808 | ₩190,569 | ₩192,486 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,809 | ₩208,322 | ₩197,675 | ₩200,465 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩193,237 | ₩204,487 | ₩192,620 | ₩201,698 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩194,565 | ₩199,097 | ₩194,431 | ₩197,555 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩193,425 | ₩200,572 | ₩192,097 | ₩196,375 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩181,196 | ₩190,468 | ₩180,351 | ₩189,268 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩180,338 | ₩188,370 | ₩179,010 | ₩184,508 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,921 | ₩177,723 | ₩167,921 | ₩177,347 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,892 | ₩170,254 | ₩163,791 | ₩166,003 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩168,216 | ₩174,987 | ₩166,942 | ₩170,656 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,942 | ₩173,539 | ₩166,433 | ₩169,181 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩164,394 | ₩173,848 | ₩163,214 | ₩166,352 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩165,387 | ₩168,363 | ₩160,774 | ₩167,411 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩169,282 | ₩171,783 | ₩165,440 | ₩166,781 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩172,279 | ₩172,788 | ₩165,749 | ₩170,603 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,901 | ₩178,082 | ₩170,898 | ₩174,880 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩167,183 | ₩174,317 | ₩160,238 | ₩173,673 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩163,590 | ₩169,423 | ₩160,774 | ₩169,101 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩166,272 | ₩172,748 | ₩163,878 | ₩167,250 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,783 | ₩174,511 | ₩162,049 | ₩168,739 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩175,390 | ₩177,093 | ₩171,283 | ₩173,311 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩179,352 | ₩183,985 | ₩172,949 | ₩175,363 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,947 | ₩184,374 | ₩177,669 | ₩181,370 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩190,274 | ₩191,038 | ₩179,050 | ₩180,177 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,875 | ₩202,530 | ₩187,726 | ₩193,291 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,760 | ₩211,460 | ₩192,754 | ₩208,792 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩176,597 | ₩187,592 | ₩174,806 | ₩187,364 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,691 | ₩178,675 | ₩164,005 | ₩174,371 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,918 | ₩187,190 | ₩168,497 | ₩169,503 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩248,013 | ₩256,447 | ₩243,876 | ₩247,530 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩234,367 | ₩245,412 | ₩233,038 | ₩244,540 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩229,643 | ₩233,817 | ₩226,183 | ₩229,307 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩225,432 | ₩234,470 | ₩225,392 | ₩233,920 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩238,828 | ₩245,344 | ₩233,250 | ₩234,993 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩219,049 | ₩239,029 | ₩217,360 | ₩234,242 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩210,374 | ₩218,205 | ₩203,978 | ₩215,952 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,828 | ₩211,913 | ₩196,294 | ₩206,096 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩194,015 | ₩206,432 | ₩191,789 | ₩204,393 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩200,263 | ₩201,919 | ₩195,342 | ₩195,999 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩202,114 | ₩205,761 | ₩197,997 | ₩199,620 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩200,250 | ₩204,078 | ₩194,578 | ₩203,991 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩198,453 | ₩205,775 | ₩197,327 | ₩204,876 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,969 | ₩187,538 | ₩180,673 | ₩186,157 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩192,446 | ₩193,090 | ₩186,325 | ₩189,550 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩188,262 | ₩194,390 | ₩186,948 | ₩190,676 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩181,491 | ₩189,053 | ₩176,952 | ₩187,471 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩178,206 | ₩178,206 | ₩171,354 | ₩175,229 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩181,182 | ₩181,980 | ₩176,650 | ₩180,659 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩181,384 | ₩185,520 | ₩180,351 | ₩182,456 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩181,491 | ₩185,044 | ₩179,258 | ₩179,828 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,769 | ₩181,960 | ₩174,880 | ₩181,692 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩183,288 | ₩185,031 | ₩174,773 | ₩178,299 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩184,226 | ₩191,413 | ₩183,368 | ₩191,293 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩182,295 | ₩194,048 | ₩181,799 | ₩187,203 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩179,533 | ₩183,971 | ₩177,803 | ₩180,753 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩185,232 | ₩186,385 | ₩179,010 | ₩180,592 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,968 | ₩185,044 | ₩178,058 | ₩180,123 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,881 | ₩176,087 | ₩164,622 | ₩175,671 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,655 | ₩168,953 | ₩161,967 | ₩164,502 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,634 | ₩164,877 | ₩158,173 | ₩164,421 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩164,475 | ₩165,440 | ₩153,701 | ₩158,293 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩178,474 | ₩179,010 | ₩161,934 | ₩163,898 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩199,137 | ₩201,805 | ₩183,663 | ₩184,843 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩186,003 | ₩191,346 | ₩182,704 | ₩190,528 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩187,216 | ₩188,712 | ₩184,582 | ₩187,082 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,872 | ₩186,600 | ₩179,815 | ₩185,795 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,989 | ₩187,056 | ₩177,777 | ₩183,261 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,948 | ₩191,226 | ₩182,510 | ₩188,115 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩181,370 | ₩189,630 | ₩180,566 | ₩184,052 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩179,399 | ₩181,974 | ₩171,635 | ₩178,554 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩186,626 | ₩194,431 | ₩184,508 | ₩189,737 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩190,528 | ₩194,350 | ₩186,184 | ₩186,975 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩201,095 | ₩201,095 | ₩186,787 | ₩186,935 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩204,333 | ₩207,182 | ₩201,363 | ₩203,549 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,822 | ₩206,163 | ₩198,829 | ₩203,106 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩209,650 | ₩217,092 | ₩206,297 | ₩208,376 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩206,257 | ₩212,774 | ₩205,734 | ₩209,167 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩205,654 | ₩212,908 | ₩204,715 | ₩209,180 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩208,188 | ₩208,443 | ₩203,468 | ₩206,083 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩204,581 | ₩209,449 | ₩202,476 | ₩206,177 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩204,165 | ₩211,178 | ₩201,577 | ₩203,294 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,822 | ₩215,214 | ₩203,575 | ₩206,244 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩219,264 | ₩220,055 | ₩207,089 | ₩209,998 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩218,728 | ₩222,992 | ₩215,483 | ₩218,057 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩216,267 | ₩222,723 | ₩212,305 | ₩219,988 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩209,087 | ₩219,599 | ₩208,663 | ₩217,172 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩207,772 | ₩213,525 | ₩206,230 | ₩209,462 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩196,006 | ₩209,368 | ₩193,626 | ₩207,397 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩196,026 | ₩204,688 | ₩194,766 | ₩199,231 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩194,363 | ₩202,476 | ₩188,477 | ₩197,099 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,894 | ₩224,721 | ₩211,862 | ₩224,413 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,867 | ₩208,899 | ₩197,340 | ₩208,778 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,862 | ₩202,677 | ₩190,408 | ₩200,277 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩211,111 | ₩211,339 | ₩189,818 | ₩192,124 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,930 | ₩231,439 | ₩214,088 | ₩214,209 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩227,470 | ₩230,769 | ₩222,992 | ₩226,599 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩224,393 | ₩231,506 | ₩220,431 | ₩230,809 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩235,764 | ₩237,138 | ₩227,430 | ₩231,426 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩233,773 | ₩241,228 | ₩231,211 | ₩238,305 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩230,621 | ₩233,303 | ₩218,567 | ₩229,160 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩235,489 | ₩235,824 | ₩221,731 | ₩229,294 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩230,313 | ₩237,123 | ₩227,055 | ₩233,773 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩225,251 | ₩229,669 | ₩218,396 | ₩228,194 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩230,098 | ₩231,319 | ₩218,486 | ₩224,373 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩250,896 | ₩252,398 | ₩226,853 | ₩227,135 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩250,078 | ₩252,398 | ₩238,224 | ₩249,126 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩265,807 | ₩266,169 | ₩246,605 | ₩252,156 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩267,858 | ₩272,471 | ₩265,498 | ₩268,998 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩268,844 | ₩272,873 | ₩266,839 | ₩268,193 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩280,932 | ₩282,474 | ₩264,788 | ₩269,025 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩296,553 | ₩297,607 | ₩285,907 | ₩286,886 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩300,362 | ₩307,066 | ₩293,825 | ₩294,556 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩284,539 | ₩290,573 | ₩282,941 | ₩287,690 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩280,436 | ₩282,461 | ₩277,995 | ₩281,079 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩283,211 | ₩283,419 | ₩278,062 | ₩279,323 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩276,654 | ₩283,781 | ₩274,442 | ₩279,792 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩280,610 | ₩282,206 | ₩275,676 | ₩276,654 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩283,466 | ₩288,562 | ₩280,087 | ₩286,926 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩287,341 | ₩292,330 | ₩282,137 | ₩282,367 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩290,881 | ₩297,398 | ₩280,798 | ₩287,315 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩290,345 | ₩294,435 | ₩284,941 | ₩290,767 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩288,401 | ₩290,995 | ₩286,269 | ₩290,479 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩295,990 | ₩297,023 | ₩288,733 | ₩290,613 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩309,279 | ₩309,466 | ₩294,167 | ₩295,427 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩299,041 | ₩310,392 | ₩297,921 | ₩309,962 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩298,498 | ₩299,596 | ₩293,510 | ₩297,720 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩297,278 | ₩305,328 | ₩297,184 | ₩298,699 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩304,009 | ₩304,009 | ₩291,289 | ₩295,762 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩304,223 | ₩304,921 | ₩301,539 | ₩301,595 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩305,256 | ₩306,731 | ₩303,714 | ₩304,947 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩307,240 | ₩309,426 | ₩304,854 | ₩305,752 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩307,643 | ₩309,828 | ₩306,563 | ₩309,104 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩307,415 | ₩308,313 | ₩304,089 | ₩307,871 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩308,407 | ₩310,673 | ₩305,323 | ₩307,495 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩313,529 | ₩315,019 | ₩306,268 | ₩311,156 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩309,895 | ₩312,979 | ₩307,240 | ₩311,826 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩306,510 | ₩310,613 | ₩306,034 | ₩309,869 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩312,148 | ₩314,870 | ₩303,365 | ₩303,620 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩312,430 | ₩313,748 | ₩306,610 | ₩312,135 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩318,464 | ₩318,692 | ₩308,487 | ₩308,823 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩324,230 | ₩325,926 | ₩313,687 | ₩316,828 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩323,425 | ₩326,496 | ₩318,960 | ₩324,605 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩324,820 | ₩328,681 | ₩320,274 | ₩326,228 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩327,193 | ₩328,145 | ₩323,546 | ₩325,852 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩326,509 | ₩334,742 | ₩326,456 | ₩328,360 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩326,804 | ₩329,540 | ₩323,398 | ₩325,410 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩326,402 | ₩327,688 | ₩321,843 | ₩324,297 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩322,795 | ₩327,086 | ₩318,826 | ₩326,724 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩327,716 | ₩329,084 | ₩322,084 | ₩324,069 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩331,336 | ₩332,972 | ₩324,377 | ₩326,214 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩338,463 | ₩343,713 | ₩334,796 | ₩337,236 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩362,164 | ₩362,164 | ₩337,277 | ₩337,867 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩373,843 | ₩391,275 | ₩372,864 | ₩388,499 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩374,111 | ₩382,545 | ₩372,435 | ₩375,921 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩372,797 | ₩375,452 | ₩360,823 | ₩368,761 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩395,566 | ₩400,239 | ₩373,280 | ₩375,090 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩392,468 | ₩398,475 | ₩388,097 | ₩391,288 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩395,458 | ₩399,587 | ₩388,432 | ₩393,031 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩401,231 | ₩408,706 | ₩391,798 | ₩395,458 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩407,312 | ₩411,656 | ₩391,784 | ₩401,533 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩422,786 | ₩424,864 | ₩411,924 | ₩413,802 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩445,179 | ₩447,727 | ₩423,590 | ₩425,173 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩441,022 | ₩446,868 | ₩440,097 | ₩444,227 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩434,425 | ₩444,723 | ₩431,207 | ₩441,022 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩423,657 | ₩429,933 | ₩419,702 | ₩429,101 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩428,887 | ₩432,266 | ₩415,116 | ₩426,299 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩438,756 | ₩439,815 | ₩425,602 | ₩434,318 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩441,465 | ₩450,140 | ₩435,927 | ₩440,217 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩444,817 | ₩451,870 | ₩441,974 | ₩450,904 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩437,247 | ₩446,882 | ₩435,015 | ₩444,026 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩430,375 | ₩439,614 | ₩427,988 | ₩431,823 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩430,925 | ₩433,111 | ₩425,307 | ₩430,375 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩438,602 | ₩441,558 | ₩434,182 | ₩441,129 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩436,865 | ₩439,426 | ₩431,421 | ₩437,576 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩430,938 | ₩439,004 | ₩430,429 | ₩433,111 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩412,997 | ₩428,023 | ₩412,990 | ₩427,439 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩414,311 | ₩417,476 | ₩405,730 | ₩412,890 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩409,967 | ₩417,409 | ₩407,339 | ₩416,175 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩403,973 | ₩411,911 | ₩403,973 | ₩410,181 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩398,207 | ₩403,772 | ₩395,887 | ₩402,605 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩407,339 | ₩415,237 | ₩397,201 | ₩401,251 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩410,047 | ₩410,590 | ₩400,446 | ₩405,421 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩411,200 | ₩412,097 | ₩401,573 | ₩404,684 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩422,384 | ₩428,941 | ₩418,924 | ₩419,755 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩422,973 | ₩428,941 | ₩415,037 | ₩415,518 | -1.76% | 151.1만 |
|---|