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 | ₩295,488 | ₩312,605 | ₩293,236 | ₩311,831 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,015 | ₩291,939 | ₩283,333 | ₩289,257 | +1.13% | 372.8만 |
| 2026.10.07 | ₩288,790 | ₩288,843 | ₩279,771 | ₩284,908 | -1.34% | 268.6만 |
| 2026.10.06 | ₩280,698 | ₩287,523 | ₩273,527 | ₩283,173 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,001 | ₩273,768 | ₩262,761 | ₩269,231 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,404 | ₩269,498 | ₩260,306 | ₩262,294 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,365 | ₩271,419 | ₩264,749 | ₩265,202 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,309 | ₩270,659 | ₩262,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,056 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,188 | ₩268,684 | ₩260,306 | ₩264,635 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,008 | ₩269,658 | ₩250,381 | ₩266,016 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩274,835 | ₩277,490 | ₩257,144 | ₩257,558 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩284,808 | ₩289,471 | ₩280,959 | ₩286,362 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,174 | ₩287,820 | ₩279,371 | ₩286,108 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,185 | ₩281,145 | ₩270,232 | ₩280,412 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩262,801 | ₩277,170 | ₩259,145 | ₩276,342 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩265,496 | ₩266,510 | ₩257,024 | ₩263,241 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,170 | ₩265,402 | ₩251,702 | ₩263,455 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩254,649 | ₩261,674 | ₩250,086 | ₩255,596 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,167 | ₩262,261 | ₩250,960 | ₩258,678 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩230,541 | ₩258,985 | ₩226,886 | ₩255,797 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩218,827 | ₩221,402 | ₩214,465 | ₩219,521 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩220,708 | ₩225,538 | ₩216,212 | ₩218,107 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩215,865 | ₩225,605 | ₩214,998 | ₩221,602 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩220,955 | ₩220,962 | ₩212,397 | ₩216,052 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩221,669 | ₩236,331 | ₩220,215 | ₩226,539 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩238,920 | ₩240,094 | ₩232,049 | ₩237,212 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩235,851 | ₩236,945 | ₩228,567 | ₩230,448 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,337 | ₩248,672 | ₩235,331 | ₩237,972 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,257 | ₩254,116 | ₩245,257 | ₩251,334 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,379 | ₩251,060 | ₩242,308 | ₩245,790 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩238,973 | ₩253,489 | ₩236,198 | ₩249,886 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩214,872 | ₩228,060 | ₩213,637 | ₩227,219 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,476 | ₩235,891 | ₩222,349 | ₩224,698 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,147 | ₩242,148 | ₩234,277 | ₩234,890 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩233,783 | ₩242,829 | ₩230,074 | ₩242,475 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,257 | ₩246,791 | ₩232,943 | ₩233,410 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,086 | ₩251,794 | ₩242,402 | ₩246,284 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,205 | ₩254,783 | ₩246,071 | ₩247,752 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,321 | ₩253,889 | ₩243,889 | ₩246,071 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩253,489 | ₩254,689 | ₩244,576 | ₩244,950 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩238,946 | ₩251,941 | ₩236,171 | ₩251,060 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,449 | ₩238,626 | ₩231,502 | ₩236,571 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,077 | ₩241,214 | ₩229,851 | ₩238,212 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,124 | ₩237,385 | ₩224,137 | ₩235,718 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,124 | ₩226,505 | ₩220,135 | ₩225,044 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩207,794 | ₩217,466 | ₩207,514 | ₩216,933 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,107 | ₩222,710 | ₩214,638 | ₩215,665 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,192 | ₩218,094 | ₩205,112 | ₩217,760 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,112 | ₩207,967 | ₩201,737 | ₩206,073 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,121 | ₩203,465 | ₩193,599 | ₩201,723 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩200,923 | ₩202,164 | ₩191,923 | ₩197,975 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,550 | ₩208,848 | ₩200,389 | ₩205,152 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,253 | ₩205,819 | ₩190,450 | ₩202,297 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩194,652 | ₩199,389 | ₩192,118 | ₩196,520 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,356 | ₩192,118 | ₩186,528 | ₩189,876 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,078 | ₩192,504 | ₩185,767 | ₩186,381 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,082 | ₩200,637 | ₩188,269 | ₩189,796 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,440 | ₩202,057 | ₩195,767 | ₩198,415 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,560 | ₩204,418 | ₩196,080 | ₩199,882 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,119 | ₩204,525 | ₩193,972 | ₩200,042 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,123 | ₩202,250 | ₩192,998 | ₩195,360 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩205,753 | ₩209,435 | ₩196,387 | ₩197,708 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,207 | ₩207,193 | ₩185,814 | ₩202,911 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩186,994 | ₩190,917 | ₩184,153 | ₩189,209 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,280 | ₩198,440 | ₩184,913 | ₩185,807 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,048 | ₩197,267 | ₩184,967 | ₩196,280 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,346 | ₩198,802 | ₩189,609 | ₩191,517 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩203,778 | ₩207,274 | ₩196,680 | ₩199,455 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,264 | ₩203,458 | ₩191,651 | ₩200,683 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩193,585 | ₩198,095 | ₩193,452 | ₩196,560 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,451 | ₩199,562 | ₩191,130 | ₩195,386 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,284 | ₩189,509 | ₩179,443 | ₩188,315 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,430 | ₩187,421 | ₩178,109 | ₩183,579 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,076 | ₩176,828 | ₩167,076 | ₩176,455 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,037 | ₩169,397 | ₩162,966 | ₩165,168 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,369 | ₩174,107 | ₩166,102 | ₩169,797 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,102 | ₩172,666 | ₩165,595 | ₩168,330 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,567 | ₩172,973 | ₩162,393 | ₩165,515 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,554 | ₩167,516 | ₩159,965 | ₩166,569 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,430 | ₩170,918 | ₩164,607 | ₩165,942 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,412 | ₩171,919 | ₩164,914 | ₩169,744 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,026 | ₩177,186 | ₩170,037 | ₩174,000 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,342 | ₩173,440 | ₩159,431 | ₩172,799 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩162,766 | ₩168,570 | ₩159,965 | ₩168,250 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,435 | ₩171,879 | ₩163,053 | ₩166,409 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩170,918 | ₩173,633 | ₩161,233 | ₩167,889 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,507 | ₩176,201 | ₩170,420 | ₩172,439 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,449 | ₩183,059 | ₩172,079 | ₩174,480 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,031 | ₩183,446 | ₩176,775 | ₩180,457 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,316 | ₩190,076 | ₩178,149 | ₩179,270 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩198,868 | ₩201,510 | ₩186,781 | ₩192,318 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩192,785 | ₩210,395 | ₩191,784 | ₩207,741 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩175,708 | ₩186,648 | ₩173,926 | ₩186,421 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩168,837 | ₩177,775 | ₩163,180 | ₩173,493 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩182,992 | ₩186,247 | ₩167,649 | ₩168,650 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩246,764 | ₩255,156 | ₩242,649 | ₩246,284 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,187 | ₩244,176 | ₩231,865 | ₩243,309 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,487 | ₩232,640 | ₩225,044 | ₩228,153 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,297 | ₩233,289 | ₩224,257 | ₩232,742 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩237,625 | ₩244,109 | ₩232,075 | ₩233,810 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩217,947 | ₩237,826 | ₩216,266 | ₩233,063 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,315 | ₩217,106 | ₩202,951 | ₩214,865 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩204,792 | ₩210,846 | ₩195,306 | ₩205,059 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,038 | ₩205,392 | ₩190,823 | ₩203,364 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,255 | ₩200,903 | ₩194,359 | ₩195,013 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,096 | ₩204,725 | ₩197,001 | ₩198,615 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,242 | ₩203,051 | ₩193,599 | ₩202,964 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,454 | ₩204,739 | ₩196,334 | ₩203,845 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,033 | ₩186,594 | ₩179,763 | ₩185,220 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,477 | ₩192,118 | ₩185,387 | ₩188,595 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,315 | ₩193,412 | ₩186,007 | ₩189,716 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,577 | ₩188,102 | ₩176,061 | ₩186,528 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,309 | ₩177,309 | ₩170,491 | ₩174,347 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,270 | ₩181,064 | ₩175,761 | ₩179,750 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,470 | ₩184,586 | ₩179,443 | ₩181,538 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,577 | ₩184,113 | ₩178,356 | ₩178,923 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩177,869 | ₩181,044 | ₩174,000 | ₩180,777 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,365 | ₩184,099 | ₩173,893 | ₩177,402 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,299 | ₩190,450 | ₩182,445 | ₩190,330 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,378 | ₩193,072 | ₩180,884 | ₩186,261 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩178,629 | ₩183,045 | ₩176,908 | ₩179,843 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,299 | ₩185,447 | ₩178,109 | ₩179,683 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,057 | ₩184,113 | ₩177,162 | ₩179,216 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,036 | ₩175,201 | ₩163,794 | ₩174,787 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩164,821 | ₩168,103 | ₩161,152 | ₩163,674 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩158,831 | ₩164,047 | ₩157,376 | ₩163,593 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩163,647 | ₩164,607 | ₩152,927 | ₩157,496 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,575 | ₩178,109 | ₩161,119 | ₩163,073 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,135 | ₩200,790 | ₩182,739 | ₩183,913 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,067 | ₩190,383 | ₩181,785 | ₩189,569 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,274 | ₩187,762 | ₩183,652 | ₩186,141 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩181,951 | ₩185,660 | ₩178,910 | ₩184,860 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,047 | ₩186,114 | ₩176,882 | ₩182,338 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,007 | ₩190,263 | ₩181,591 | ₩187,168 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,457 | ₩188,675 | ₩179,657 | ₩183,125 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,496 | ₩181,058 | ₩170,771 | ₩177,655 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩185,687 | ₩193,452 | ₩183,579 | ₩188,782 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,569 | ₩193,372 | ₩185,247 | ₩186,034 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,082 | ₩200,082 | ₩185,847 | ₩185,994 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,304 | ₩206,140 | ₩200,349 | ₩202,524 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩203,791 | ₩205,126 | ₩197,828 | ₩202,084 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩208,594 | ₩215,999 | ₩205,259 | ₩207,327 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,219 | ₩211,703 | ₩204,699 | ₩208,114 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩204,619 | ₩211,836 | ₩203,685 | ₩208,127 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,140 | ₩207,394 | ₩202,444 | ₩205,046 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,551 | ₩208,394 | ₩201,457 | ₩205,139 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,138 | ₩210,115 | ₩200,563 | ₩202,270 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩210,756 | ₩214,131 | ₩202,551 | ₩205,206 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,160 | ₩218,947 | ₩206,046 | ₩208,941 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩217,627 | ₩221,869 | ₩214,398 | ₩216,959 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,178 | ₩221,602 | ₩211,236 | ₩218,881 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,034 | ₩218,494 | ₩207,612 | ₩216,079 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩206,727 | ₩212,450 | ₩205,192 | ₩208,408 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,019 | ₩208,314 | ₩192,651 | ₩206,353 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,039 | ₩203,658 | ₩193,785 | ₩198,228 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,385 | ₩201,457 | ₩187,528 | ₩196,107 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩212,817 | ₩223,590 | ₩210,796 | ₩223,283 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩199,856 | ₩207,847 | ₩196,347 | ₩207,727 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩191,891 | ₩201,657 | ₩189,449 | ₩199,269 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,049 | ₩210,275 | ₩188,862 | ₩191,157 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩222,803 | ₩230,274 | ₩213,010 | ₩213,130 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,325 | ₩229,607 | ₩221,869 | ₩225,458 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,263 | ₩230,341 | ₩219,321 | ₩229,647 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩234,577 | ₩235,944 | ₩226,285 | ₩230,261 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩232,596 | ₩240,014 | ₩230,047 | ₩237,105 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,460 | ₩232,129 | ₩217,466 | ₩228,006 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,303 | ₩234,637 | ₩220,615 | ₩228,140 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,154 | ₩235,930 | ₩225,912 | ₩232,596 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,117 | ₩228,513 | ₩217,297 | ₩227,046 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩228,940 | ₩230,154 | ₩217,386 | ₩223,243 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩249,633 | ₩251,127 | ₩225,711 | ₩225,992 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩248,819 | ₩251,127 | ₩237,025 | ₩247,872 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩264,469 | ₩264,829 | ₩245,364 | ₩250,887 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩266,510 | ₩271,099 | ₩264,162 | ₩267,644 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩267,490 | ₩271,500 | ₩265,496 | ₩266,843 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩279,518 | ₩281,052 | ₩263,455 | ₩267,671 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,061 | ₩296,109 | ₩284,467 | ₩285,441 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩298,850 | ₩305,520 | ₩292,346 | ₩293,073 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,107 | ₩289,110 | ₩281,516 | ₩286,242 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,024 | ₩281,039 | ₩276,596 | ₩279,665 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩281,786 | ₩281,993 | ₩276,663 | ₩277,917 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,262 | ₩282,353 | ₩273,060 | ₩278,384 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,198 | ₩280,785 | ₩274,288 | ₩275,262 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,039 | ₩287,109 | ₩278,677 | ₩285,481 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩285,895 | ₩290,858 | ₩280,717 | ₩280,945 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩289,417 | ₩295,901 | ₩279,384 | ₩285,868 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩288,883 | ₩292,953 | ₩283,507 | ₩289,304 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩286,949 | ₩289,531 | ₩284,828 | ₩289,017 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩294,500 | ₩295,528 | ₩287,280 | ₩289,150 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩307,722 | ₩307,908 | ₩292,686 | ₩293,940 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩297,535 | ₩308,829 | ₩296,421 | ₩308,402 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩296,995 | ₩298,088 | ₩292,032 | ₩296,221 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩295,781 | ₩303,791 | ₩295,688 | ₩297,195 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩302,478 | ₩302,478 | ₩289,823 | ₩294,273 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩302,692 | ₩303,386 | ₩300,021 | ₩300,077 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩303,719 | ₩305,187 | ₩302,185 | ₩303,412 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩305,694 | ₩307,868 | ₩303,319 | ₩304,213 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,094 | ₩308,269 | ₩305,020 | ₩307,548 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩305,867 | ₩306,761 | ₩302,559 | ₩306,321 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩306,855 | ₩309,109 | ₩303,786 | ₩305,947 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩311,951 | ₩313,433 | ₩304,727 | ₩309,590 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩308,335 | ₩311,404 | ₩305,694 | ₩310,257 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩304,967 | ₩309,049 | ₩304,493 | ₩308,309 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩310,577 | ₩313,285 | ₩301,838 | ₩302,092 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩310,857 | ₩312,168 | ₩305,067 | ₩310,563 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩316,861 | ₩317,087 | ₩306,935 | ₩307,268 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩322,597 | ₩324,285 | ₩312,108 | ₩315,233 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩321,797 | ₩324,852 | ₩317,354 | ₩322,971 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,185 | ₩327,027 | ₩318,662 | ₩324,585 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩325,546 | ₩326,493 | ₩321,917 | ₩324,212 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩324,866 | ₩333,057 | ₩324,812 | ₩326,707 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,159 | ₩327,881 | ₩321,770 | ₩323,772 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩324,759 | ₩326,038 | ₩320,223 | ₩322,664 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,170 | ₩325,439 | ₩317,221 | ₩325,079 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,066 | ₩327,427 | ₩320,463 | ₩322,437 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩329,668 | ₩331,296 | ₩322,744 | ₩324,572 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩336,759 | ₩341,983 | ₩333,111 | ₩335,539 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩360,341 | ₩360,341 | ₩335,579 | ₩336,166 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩371,961 | ₩389,305 | ₩370,987 | ₩386,543 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩372,228 | ₩380,620 | ₩370,560 | ₩374,029 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩370,920 | ₩373,562 | ₩359,006 | ₩366,905 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩393,574 | ₩398,224 | ₩371,401 | ₩373,202 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩390,492 | ₩396,469 | ₩386,143 | ₩389,318 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩393,468 | ₩397,575 | ₩386,477 | ₩391,053 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩399,211 | ₩406,649 | ₩389,825 | ₩393,468 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩405,261 | ₩409,584 | ₩389,812 | ₩399,511 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩420,657 | ₩422,725 | ₩409,851 | ₩411,719 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩442,938 | ₩445,473 | ₩421,458 | ₩423,032 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩438,802 | ₩444,619 | ₩437,881 | ₩441,991 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩432,238 | ₩442,484 | ₩429,036 | ₩438,802 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩421,525 | ₩427,769 | ₩417,589 | ₩426,941 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩426,728 | ₩430,090 | ₩413,026 | ₩424,153 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩436,547 | ₩437,601 | ₩423,459 | ₩432,131 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩439,242 | ₩447,874 | ₩433,732 | ₩438,001 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩442,578 | ₩449,595 | ₩439,749 | ₩448,635 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,046 | ₩444,632 | ₩432,825 | ₩441,790 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩428,209 | ₩437,401 | ₩425,834 | ₩429,650 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩428,756 | ₩430,930 | ₩423,166 | ₩428,209 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩436,394 | ₩439,336 | ₩431,996 | ₩438,909 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩434,666 | ₩437,214 | ₩429,249 | ₩435,373 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩428,769 | ₩436,794 | ₩428,262 | ₩430,930 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩410,918 | ₩425,869 | ₩410,912 | ₩425,287 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩412,226 | ₩415,374 | ₩403,687 | ₩410,811 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩407,903 | ₩415,308 | ₩405,288 | ₩414,080 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩401,939 | ₩409,838 | ₩401,939 | ₩408,116 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩396,203 | ₩401,739 | ₩393,894 | ₩400,579 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩405,288 | ₩413,146 | ₩395,202 | ₩399,231 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩407,983 | ₩408,523 | ₩398,431 | ₩403,380 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩409,130 | ₩410,023 | ₩399,551 | ₩402,646 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩420,257 | ₩426,781 | ₩416,815 | ₩417,642 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩420,844 | ₩426,781 | ₩412,947 | ₩413,426 | -1.76% | 151.1만 |
|---|