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 | ₩295,871 | ₩313,010 | ₩293,616 | ₩312,235 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,386 | ₩292,317 | ₩283,701 | ₩289,632 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,165 | ₩289,218 | ₩280,134 | ₩285,277 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,062 | ₩287,895 | ₩273,882 | ₩283,541 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,342 | ₩274,123 | ₩263,102 | ₩269,581 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,752 | ₩269,848 | ₩260,644 | ₩262,634 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,716 | ₩271,771 | ₩265,092 | ₩265,546 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,653 | ₩271,010 | ₩263,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,401 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,531 | ₩269,033 | ₩260,644 | ₩264,978 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,334 | ₩270,008 | ₩250,706 | ₩266,361 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,191 | ₩277,850 | ₩257,478 | ₩257,892 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,177 | ₩289,846 | ₩281,323 | ₩286,733 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,542 | ₩288,193 | ₩279,733 | ₩286,479 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,548 | ₩281,510 | ₩270,582 | ₩280,775 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,142 | ₩277,529 | ₩259,481 | ₩276,701 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩265,840 | ₩266,855 | ₩257,357 | ₩263,582 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,502 | ₩265,747 | ₩252,028 | ₩263,796 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩254,979 | ₩262,013 | ₩250,411 | ₩255,928 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,493 | ₩262,601 | ₩251,286 | ₩259,014 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩230,840 | ₩259,321 | ₩227,180 | ₩256,128 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,111 | ₩221,689 | ₩214,743 | ₩219,806 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩220,995 | ₩225,831 | ₩216,493 | ₩218,390 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,145 | ₩225,897 | ₩215,277 | ₩221,890 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,242 | ₩221,248 | ₩212,672 | ₩216,332 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩221,956 | ₩236,638 | ₩220,500 | ₩226,832 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,229 | ₩240,405 | ₩232,350 | ₩237,519 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,157 | ₩237,252 | ₩228,863 | ₩230,747 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,657 | ₩248,995 | ₩235,636 | ₩238,281 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,575 | ₩254,445 | ₩245,575 | ₩251,660 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,701 | ₩251,386 | ₩242,623 | ₩246,109 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,283 | ₩253,817 | ₩236,504 | ₩250,210 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,150 | ₩228,355 | ₩213,914 | ₩227,514 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,779 | ₩236,197 | ₩222,638 | ₩224,989 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,458 | ₩242,462 | ₩234,581 | ₩235,195 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,086 | ₩243,144 | ₩230,373 | ₩242,790 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,575 | ₩247,111 | ₩233,245 | ₩233,712 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,409 | ₩252,121 | ₩242,716 | ₩246,603 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,525 | ₩255,113 | ₩246,390 | ₩248,073 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,646 | ₩254,218 | ₩244,206 | ₩246,390 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩253,817 | ₩255,019 | ₩244,894 | ₩245,268 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,256 | ₩252,268 | ₩236,477 | ₩251,386 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,750 | ₩238,935 | ₩231,802 | ₩236,878 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,380 | ₩241,527 | ₩230,149 | ₩238,521 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,416 | ₩237,693 | ₩224,428 | ₩236,023 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,414 | ₩226,799 | ₩220,420 | ₩225,336 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,063 | ₩217,748 | ₩207,783 | ₩217,214 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,392 | ₩222,998 | ₩214,916 | ₩215,945 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,458 | ₩218,376 | ₩205,378 | ₩218,042 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,378 | ₩208,237 | ₩201,998 | ₩206,340 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,378 | ₩203,728 | ₩193,850 | ₩201,985 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,184 | ₩202,426 | ₩192,172 | ₩198,231 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,811 | ₩209,119 | ₩200,649 | ₩205,418 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,508 | ₩206,086 | ₩190,697 | ₩202,559 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩194,905 | ₩199,647 | ₩192,367 | ₩196,775 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,601 | ₩192,367 | ₩186,769 | ₩190,122 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,327 | ₩192,754 | ₩186,008 | ₩186,622 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,342 | ₩200,898 | ₩188,513 | ₩190,042 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,695 | ₩202,319 | ₩196,020 | ₩198,672 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,815 | ₩204,684 | ₩196,334 | ₩200,142 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,371 | ₩204,790 | ₩194,224 | ₩200,302 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,382 | ₩202,513 | ₩193,248 | ₩195,613 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,019 | ₩209,706 | ₩196,642 | ₩197,964 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,449 | ₩207,462 | ₩186,055 | ₩203,174 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,237 | ₩191,164 | ₩184,392 | ₩189,455 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,535 | ₩198,697 | ₩185,153 | ₩186,048 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,292 | ₩197,523 | ₩185,206 | ₩196,535 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,600 | ₩199,059 | ₩189,855 | ₩191,766 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,042 | ₩207,542 | ₩196,935 | ₩199,714 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,514 | ₩203,722 | ₩191,899 | ₩200,943 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩193,836 | ₩198,351 | ₩193,703 | ₩196,815 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,701 | ₩199,821 | ₩191,378 | ₩195,640 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,517 | ₩189,755 | ₩179,676 | ₩188,559 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,663 | ₩187,664 | ₩178,340 | ₩183,817 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,292 | ₩177,058 | ₩167,292 | ₩176,683 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,256 | ₩169,617 | ₩163,178 | ₩165,382 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,586 | ₩174,332 | ₩166,317 | ₩170,017 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,317 | ₩172,890 | ₩165,809 | ₩168,548 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,779 | ₩173,197 | ₩162,603 | ₩165,729 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,767 | ₩167,733 | ₩160,172 | ₩166,785 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,648 | ₩171,140 | ₩164,821 | ₩166,157 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,634 | ₩172,141 | ₩165,128 | ₩169,964 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,250 | ₩177,416 | ₩170,258 | ₩174,225 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,558 | ₩173,664 | ₩159,638 | ₩173,023 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩162,977 | ₩168,788 | ₩160,172 | ₩168,468 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,649 | ₩172,101 | ₩163,265 | ₩166,624 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,140 | ₩173,858 | ₩161,442 | ₩168,107 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,733 | ₩176,430 | ₩170,641 | ₩172,662 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,681 | ₩183,296 | ₩172,302 | ₩174,706 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,266 | ₩183,684 | ₩177,004 | ₩180,691 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,561 | ₩190,323 | ₩178,380 | ₩179,502 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,126 | ₩201,771 | ₩187,023 | ₩192,567 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,035 | ₩210,668 | ₩192,033 | ₩208,010 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩175,935 | ₩186,890 | ₩174,152 | ₩186,663 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,056 | ₩178,006 | ₩163,391 | ₩173,718 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,229 | ₩186,489 | ₩167,867 | ₩168,869 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,084 | ₩255,487 | ₩242,963 | ₩246,603 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,489 | ₩244,493 | ₩232,165 | ₩243,624 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,783 | ₩232,941 | ₩225,336 | ₩228,449 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,588 | ₩233,592 | ₩224,548 | ₩233,044 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩237,934 | ₩244,426 | ₩232,376 | ₩234,113 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,229 | ₩238,134 | ₩216,546 | ₩233,365 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,586 | ₩217,388 | ₩203,214 | ₩215,143 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,058 | ₩211,120 | ₩195,559 | ₩205,325 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,288 | ₩205,659 | ₩191,071 | ₩203,628 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,514 | ₩201,163 | ₩194,611 | ₩195,266 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,357 | ₩204,991 | ₩197,256 | ₩198,872 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,500 | ₩203,314 | ₩193,850 | ₩203,227 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,710 | ₩205,004 | ₩196,588 | ₩204,109 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,273 | ₩186,836 | ₩179,996 | ₩185,460 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,726 | ₩192,367 | ₩185,627 | ₩188,840 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,558 | ₩193,663 | ₩186,248 | ₩189,962 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,811 | ₩188,346 | ₩176,289 | ₩186,769 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,538 | ₩177,538 | ₩170,712 | ₩174,573 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,504 | ₩181,299 | ₩175,989 | ₩179,983 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,704 | ₩184,826 | ₩179,676 | ₩181,773 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,811 | ₩184,351 | ₩178,587 | ₩179,155 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,100 | ₩181,279 | ₩174,225 | ₩181,012 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,601 | ₩184,338 | ₩174,119 | ₩177,632 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,537 | ₩190,697 | ₩182,682 | ₩190,577 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,613 | ₩193,322 | ₩181,119 | ₩186,502 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩178,861 | ₩183,283 | ₩177,138 | ₩180,077 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,538 | ₩185,687 | ₩178,340 | ₩179,916 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,290 | ₩184,351 | ₩177,391 | ₩179,449 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,252 | ₩175,428 | ₩164,006 | ₩175,014 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,035 | ₩168,321 | ₩161,361 | ₩163,886 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,037 | ₩164,260 | ₩157,580 | ₩163,806 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩163,859 | ₩164,821 | ₩153,125 | ₩157,701 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,806 | ₩178,340 | ₩161,328 | ₩163,285 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,392 | ₩201,050 | ₩182,975 | ₩184,151 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,307 | ₩190,630 | ₩182,020 | ₩189,815 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,516 | ₩188,005 | ₩183,891 | ₩186,382 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,187 | ₩185,901 | ₩179,142 | ₩185,100 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,288 | ₩186,355 | ₩177,111 | ₩182,575 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,248 | ₩190,510 | ₩181,827 | ₩187,411 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,691 | ₩188,920 | ₩179,890 | ₩183,363 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,727 | ₩181,292 | ₩170,993 | ₩177,886 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩185,928 | ₩193,703 | ₩183,817 | ₩189,027 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,815 | ₩193,622 | ₩185,487 | ₩186,275 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,342 | ₩200,342 | ₩186,088 | ₩186,235 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,568 | ₩206,407 | ₩200,609 | ₩202,787 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,056 | ₩205,392 | ₩198,084 | ₩202,346 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩208,865 | ₩216,279 | ₩205,525 | ₩207,596 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,485 | ₩211,977 | ₩204,964 | ₩208,384 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩204,884 | ₩212,111 | ₩203,949 | ₩208,397 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,409 | ₩207,663 | ₩202,706 | ₩205,311 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,815 | ₩208,664 | ₩201,718 | ₩205,405 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,401 | ₩210,388 | ₩200,823 | ₩202,533 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,029 | ₩214,409 | ₩202,813 | ₩205,472 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,443 | ₩219,231 | ₩206,313 | ₩209,212 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩217,909 | ₩222,157 | ₩214,676 | ₩217,241 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,457 | ₩221,890 | ₩211,510 | ₩219,164 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,304 | ₩218,777 | ₩207,882 | ₩216,359 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩206,995 | ₩212,726 | ₩205,458 | ₩208,678 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,272 | ₩208,584 | ₩192,901 | ₩206,621 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,292 | ₩203,922 | ₩194,037 | ₩198,485 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,636 | ₩201,718 | ₩187,771 | ₩196,361 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,093 | ₩223,880 | ₩211,069 | ₩223,573 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,115 | ₩208,117 | ₩196,601 | ₩207,997 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,140 | ₩201,918 | ₩189,695 | ₩199,527 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,321 | ₩210,548 | ₩189,107 | ₩191,405 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,092 | ₩230,573 | ₩213,287 | ₩213,407 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,619 | ₩229,905 | ₩222,157 | ₩225,750 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,553 | ₩230,640 | ₩219,605 | ₩229,945 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩234,881 | ₩236,250 | ₩226,579 | ₩230,560 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩232,897 | ₩240,325 | ₩230,346 | ₩237,413 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,758 | ₩232,430 | ₩217,748 | ₩228,302 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,607 | ₩234,941 | ₩220,901 | ₩228,435 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,451 | ₩236,236 | ₩226,205 | ₩232,897 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,408 | ₩228,810 | ₩217,579 | ₩227,340 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,237 | ₩230,453 | ₩217,668 | ₩223,533 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩249,957 | ₩251,453 | ₩226,004 | ₩226,285 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,142 | ₩251,453 | ₩237,332 | ₩248,193 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩264,811 | ₩265,172 | ₩245,682 | ₩251,212 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩266,855 | ₩271,451 | ₩264,504 | ₩267,991 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩267,837 | ₩271,852 | ₩265,840 | ₩267,189 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩279,880 | ₩281,416 | ₩263,796 | ₩268,018 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,443 | ₩296,493 | ₩284,836 | ₩285,812 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,237 | ₩305,917 | ₩292,725 | ₩293,453 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,474 | ₩289,485 | ₩281,881 | ₩286,613 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,386 | ₩281,403 | ₩276,955 | ₩280,027 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,151 | ₩282,358 | ₩277,021 | ₩278,277 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,619 | ₩282,719 | ₩273,415 | ₩278,745 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,560 | ₩281,149 | ₩274,644 | ₩275,619 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,405 | ₩287,481 | ₩279,039 | ₩285,852 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,266 | ₩291,235 | ₩281,081 | ₩281,310 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩289,792 | ₩296,285 | ₩279,747 | ₩286,239 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,258 | ₩293,333 | ₩283,875 | ₩289,679 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,321 | ₩289,906 | ₩285,197 | ₩289,392 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩294,882 | ₩295,911 | ₩287,652 | ₩289,525 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,121 | ₩308,308 | ₩293,065 | ₩294,321 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩297,921 | ₩309,229 | ₩296,806 | ₩308,802 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,380 | ₩298,474 | ₩292,411 | ₩296,605 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,165 | ₩304,185 | ₩296,071 | ₩297,581 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩302,871 | ₩302,871 | ₩290,199 | ₩294,655 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,084 | ₩303,779 | ₩300,410 | ₩300,466 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,113 | ₩305,583 | ₩302,577 | ₩303,806 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,090 | ₩308,268 | ₩303,712 | ₩304,607 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,491 | ₩308,668 | ₩305,416 | ₩307,947 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,264 | ₩307,159 | ₩302,951 | ₩306,718 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,252 | ₩309,510 | ₩304,180 | ₩306,344 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,355 | ₩313,840 | ₩305,122 | ₩309,991 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩308,735 | ₩311,808 | ₩306,090 | ₩310,659 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,362 | ₩309,450 | ₩304,888 | ₩308,709 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩310,979 | ₩313,691 | ₩302,229 | ₩302,483 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,260 | ₩312,573 | ₩305,462 | ₩310,966 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,272 | ₩317,499 | ₩307,333 | ₩307,667 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩323,016 | ₩324,706 | ₩312,513 | ₩315,642 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,214 | ₩325,273 | ₩317,766 | ₩323,390 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,604 | ₩327,451 | ₩319,075 | ₩325,006 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩325,968 | ₩326,917 | ₩322,334 | ₩324,632 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,287 | ₩333,489 | ₩325,233 | ₩327,130 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,581 | ₩328,306 | ₩322,188 | ₩324,191 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,180 | ₩326,461 | ₩320,638 | ₩323,083 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,586 | ₩325,861 | ₩317,632 | ₩325,501 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,489 | ₩327,852 | ₩320,878 | ₩322,855 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,096 | ₩331,726 | ₩323,163 | ₩324,993 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,196 | ₩342,426 | ₩333,543 | ₩335,974 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩360,808 | ₩360,808 | ₩336,014 | ₩336,602 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,443 | ₩389,810 | ₩371,468 | ₩387,045 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩372,711 | ₩381,113 | ₩371,041 | ₩374,514 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,401 | ₩374,046 | ₩359,472 | ₩367,380 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,085 | ₩398,740 | ₩371,882 | ₩373,686 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩390,999 | ₩396,983 | ₩386,644 | ₩389,823 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩393,978 | ₩398,091 | ₩386,978 | ₩391,560 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩399,729 | ₩407,176 | ₩390,331 | ₩393,978 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩405,787 | ₩410,115 | ₩390,317 | ₩400,029 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,203 | ₩423,274 | ₩410,382 | ₩412,253 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,512 | ₩446,050 | ₩422,004 | ₩423,581 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,371 | ₩445,195 | ₩438,449 | ₩442,564 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩432,798 | ₩443,058 | ₩429,592 | ₩439,371 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩422,071 | ₩428,323 | ₩418,130 | ₩427,495 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,281 | ₩430,648 | ₩413,562 | ₩424,703 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,113 | ₩438,169 | ₩424,008 | ₩432,692 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩439,812 | ₩448,455 | ₩434,295 | ₩438,569 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,151 | ₩450,178 | ₩440,319 | ₩449,216 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,610 | ₩445,209 | ₩433,386 | ₩442,363 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩428,764 | ₩437,968 | ₩426,386 | ₩430,207 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,312 | ₩431,489 | ₩423,714 | ₩428,764 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩436,960 | ₩439,905 | ₩432,557 | ₩439,478 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,230 | ₩437,781 | ₩429,806 | ₩435,938 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,325 | ₩437,360 | ₩428,817 | ₩431,489 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,451 | ₩426,421 | ₩411,444 | ₩425,838 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩412,760 | ₩415,913 | ₩404,211 | ₩411,344 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,432 | ₩415,846 | ₩405,814 | ₩414,617 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,461 | ₩410,369 | ₩402,461 | ₩408,646 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩396,716 | ₩402,260 | ₩394,405 | ₩401,098 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩405,814 | ₩413,682 | ₩395,714 | ₩399,749 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,512 | ₩409,053 | ₩398,947 | ₩403,903 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩409,661 | ₩410,555 | ₩400,069 | ₩403,169 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩420,802 | ₩427,335 | ₩417,356 | ₩418,184 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,390 | ₩427,335 | ₩413,483 | ₩413,963 | -1.76% | 151.1만 |
|---|